Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

5.420 -0.330 (-5.74%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.720 1.740 1.680 1.690 73,500 -0.03(-1.74%)
Nov 29, 2004 1.640 1.720 1.600 1.720 122,700 +0.10(+6.17%)
Nov 26, 2004 1.570 1.620 1.560 1.620 40,800 +0.05(+3.18%)
Nov 24, 2004 1.560 1.590 1.560 1.570 30,000 +0.01(+0.64%)
Nov 23, 2004 1.560 1.580 1.550 1.560 32,600 +0.00(+0.00%)
Nov 22, 2004 1.560 1.590 1.550 1.560 25,100 +0.00(+0.00%)
Nov 19, 2004 1.580 1.590 1.550 1.560 33,400 -0.03(-1.89%)
Nov 18, 2004 1.560 1.590 1.560 1.590 5,900 +0.00(+0.00%)
Nov 17, 2004 1.600 1.600 1.590 1.590 21,600 +0.00(+0.00%)
Nov 16, 2004 1.550 1.600 1.550 1.590 27,200 +0.00(+0.00%)
Nov 15, 2004 1.560 1.620 1.550 1.590 75,000 +0.01(+0.63%)
Nov 12, 2004 1.600 1.640 1.560 1.580 55,900 -0.02(-1.25%)
Nov 11, 2004 1.610 1.610 1.560 1.600 15,900 -0.01(-0.62%)
Nov 10, 2004 1.580 1.640 1.550 1.610 47,100 +0.03(+1.90%)
Nov 09, 2004 1.570 1.600 1.570 1.580 21,500 -0.05(-3.07%)
Nov 08, 2004 1.600 1.630 1.560 1.630 21,700 +0.02(+1.24%)
Nov 05, 2004 1.560 1.640 1.550 1.610 70,500 +0.02(+1.26%)
Nov 04, 2004 1.580 1.600 1.520 1.590 27,200 +0.00(+0.00%)
Nov 03, 2004 1.550 1.600 1.550 1.590 18,400 +0.01(+0.63%)
Nov 02, 2004 1.590 1.600 1.500 1.580 137,600 +0.03(+1.94%)
Nov 01, 2004 1.590 1.590 1.550 1.550 22,400 -0.04(-2.52%)
Oct 29, 2004 1.570 1.590 1.550 1.590 6,900 +0.04(+2.58%)
Oct 28, 2004 1.540 1.550 1.500 1.550 42,100 +0.04(+2.65%)
Oct 27, 2004 1.530 1.560 1.510 1.510 26,300 -0.03(-1.95%)
Oct 26, 2004 1.550 1.580 1.540 1.540 23,000 +0.00(+0.00%)
Oct 25, 2004 1.590 1.590 1.540 1.540 5,700 -0.01(-0.65%)
Oct 22, 2004 1.530 1.590 1.520 1.550 26,100 +0.02(+1.31%)
Oct 21, 2004 1.560 1.590 1.530 1.530 6,900 -0.07(-4.38%)
Oct 20, 2004 1.550 1.600 1.550 1.600 27,800 +0.05(+3.23%)
Oct 19, 2004 1.620 1.620 1.530 1.550 53,100 -0.07(-4.32%)
Oct 18, 2004 1.620 1.640 1.620 1.620 8,100 -0.04(-2.41%)
Oct 15, 2004 1.700 1.710 1.650 1.660 27,400 -0.03(-1.78%)
Oct 14, 2004 1.700 1.720 1.690 1.690 21,300 -0.03(-1.74%)
Oct 13, 2004 1.690 1.750 1.660 1.720 21,700 +0.04(+2.38%)
Oct 12, 2004 1.650 1.700 1.650 1.680 10,000 -0.01(-0.59%)
Oct 11, 2004 1.650 1.690 1.650 1.690 17,500 +0.02(+1.20%)
Oct 08, 2004 1.690 1.690 1.660 1.670 19,200 -0.03(-1.76%)
Oct 07, 2004 1.620 1.700 1.600 1.700 32,600 +0.07(+4.29%)
Oct 06, 2004 1.740 1.760 1.610 1.630 48,000 -0.12(-6.86%)
Oct 05, 2004 1.550 1.750 1.510 1.750 121,900 +0.18(+11.46%)
Oct 04, 2004 1.610 1.610 1.510 1.570 49,600 -0.08(-4.85%)
Oct 01, 2004 1.500 1.650 1.500 1.650 50,000 +0.10(+6.45%)
Sep 30, 2004 1.490 1.570 1.430 1.550 74,100 +0.09(+6.16%)
Sep 29, 2004 1.470 1.500 1.450 1.460 45,200 -0.02(-1.35%)
Sep 28, 2004 1.500 1.500 1.460 1.480 19,900 -0.02(-1.33%)
Sep 27, 2004 1.500 1.500 1.480 1.500 15,400 -0.04(-2.60%)
Sep 24, 2004 1.550 1.550 1.500 1.540 18,200 -0.02(-1.28%)
Sep 23, 2004 1.520 1.570 1.520 1.560 15,200 +0.03(+1.96%)
Sep 22, 2004 1.550 1.550 1.520 1.530 15,700 -0.01(-0.65%)
Sep 21, 2004 1.500 1.550 1.490 1.540 20,800 +0.02(+1.32%)
Sep 20, 2004 1.540 1.540 1.490 1.520 22,400 -0.02(-1.30%)
Sep 17, 2004 1.490 1.550 1.490 1.540 17,400 +0.00(+0.00%)
Sep 16, 2004 1.470 1.540 1.470 1.540 10,700 -0.01(-0.65%)
Sep 15, 2004 1.550 1.590 1.490 1.550 41,400 +0.00(+0.00%)
Sep 14, 2004 1.530 1.550 1.500 1.550 48,100 -0.04(-2.52%)
Sep 13, 2004 1.510 1.590 1.510 1.590 25,000 +0.07(+4.61%)
Sep 10, 2004 1.510 1.550 1.510 1.520 49,100 +0.01(+0.66%)
Sep 09, 2004 1.500 1.550 1.500 1.510 17,800 -0.04(-2.58%)
Sep 08, 2004 1.600 1.630 1.450 1.550 41,600 -0.05(-3.13%)
Sep 07, 2004 1.600 1.650 1.600 1.600 33,500 -0.05(-3.03%)
Sep 03, 2004 1.630 1.650 1.590 1.650 13,100 -0.01(-0.60%)
Sep 02, 2004 1.660 1.660 1.610 1.660 26,900 -0.02(-1.19%)
Sep 01, 2004 1.660 1.700 1.610 1.680 72,300 +0.01(+0.60%)
Aug 31, 2004 1.670 1.710 1.660 1.670 10,300 +0.00(+0.00%)
Aug 30, 2004 1.670 1.700 1.670 1.670 9,600 -0.04(-2.34%)
Aug 27, 2004 1.680 1.710 1.670 1.710 10,600 +0.00(+0.00%)
Aug 26, 2004 1.670 1.710 1.670 1.710 18,800 +0.04(+2.40%)
Aug 25, 2004 1.710 1.710 1.670 1.670 8,500 -0.04(-2.34%)
Aug 24, 2004 1.680 1.720 1.630 1.710 28,700 -0.01(-0.49%)
Aug 23, 2004 1.620 1.730 1.601 1.718 10,900 +0.06(+3.52%)
Aug 20, 2004 1.710 1.710 1.660 1.660 8,800 -0.03(-1.78%)
Aug 19, 2004 1.770 1.770 1.600 1.690 13,300 -0.06(-3.43%)
Aug 18, 2004 1.720 1.770 1.650 1.750 18,600 +0.05(+2.94%)
Aug 17, 2004 1.720 1.750 1.700 1.700 34,700 -0.05(-2.86%)
Aug 16, 2004 1.680 1.750 1.680 1.750 15,900 +0.01(+0.57%)
Aug 13, 2004 1.750 1.750 1.660 1.740 6,800 +0.06(+3.57%)
Aug 12, 2004 1.700 1.700 1.600 1.680 42,200 +0.07(+4.35%)
Aug 11, 2004 1.650 1.650 1.580 1.610 15,000 -0.04(-2.42%)
Aug 10, 2004 1.580 1.650 1.580 1.650 19,000 +0.07(+4.43%)
Aug 09, 2004 1.580 1.600 1.550 1.580 42,900 +0.00(+0.00%)
Aug 06, 2004 1.580 1.600 1.550 1.580 22,700 +0.00(+0.00%)
Aug 05, 2004 1.600 1.600 1.580 1.580 21,800 -0.02(-1.34%)
Aug 04, 2004 1.600 1.650 1.590 1.601 19,900 +0.00(+0.00%)
Aug 03, 2004 1.591 1.680 1.590 1.601 9,000 +0.00(+0.09%)
Aug 02, 2004 1.600 1.600 1.590 1.600 13,700 -0.01(-0.62%)
Jul 30, 2004 1.649 1.660 1.590 1.610 11,900 +0.01(+0.63%)
Jul 29, 2004 1.640 1.690 1.560 1.600 6,100 -0.09(-5.33%)
Jul 28, 2004 1.620 1.690 1.550 1.690 19,600 +0.08(+4.97%)
Jul 27, 2004 1.650 1.700 1.510 1.610 51,400 -0.09(-5.29%)
Jul 26, 2004 1.620 1.700 1.600 1.700 49,100 +0.00(+0.00%)
Jul 23, 2004 1.610 1.700 1.610 1.700 14,200 +0.10(+6.25%)
Jul 22, 2004 1.710 1.710 1.600 1.600 105,500 -0.12(-6.98%)
Jul 21, 2004 1.770 1.770 1.700 1.720 11,500 -0.05(-2.82%)
Jul 20, 2004 1.710 1.770 1.700 1.770 33,600 +0.02(+1.14%)
Jul 19, 2004 1.750 1.780 1.730 1.750 11,000 +0.00(+0.00%)
Jul 16, 2004 1.800 1.800 1.750 1.750 4,900 -0.03(-1.69%)
Jul 15, 2004 1.760 1.800 1.750 1.780 29,700 -0.01(-0.56%)
Jul 14, 2004 1.700 1.800 1.690 1.790 97,800 +0.08(+4.68%)
Jul 13, 2004 1.710 1.720 1.700 1.710 30,800 -0.01(-0.58%)
Jul 12, 2004 1.780 1.780 1.710 1.720 35,600 -0.02(-1.15%)
Jul 09, 2004 1.740 1.770 1.720 1.740 44,000 -0.02(-1.14%)
Jul 08, 2004 1.780 1.849 1.730 1.760 76,900 -0.04(-2.22%)
Jul 07, 2004 1.860 1.900 1.800 1.800 33,900 -0.05(-2.70%)
Jul 06, 2004 1.800 1.940 1.780 1.850 68,200 +0.09(+5.11%)
Jul 02, 2004 1.750 1.830 1.730 1.760 23,600 +0.01(+0.57%)
Jul 01, 2004 1.780 1.800 1.750 1.750 29,600 -0.07(-3.85%)
Jun 30, 2004 1.850 1.850 1.720 1.820 57,300 -0.04(-2.15%)
Jun 29, 2004 1.880 1.900 1.860 1.860 31,000 -0.04(-2.18%)
Jun 28, 2004 1.880 1.940 1.870 1.901 17,000 +0.00(+0.08%)
Jun 25, 2004 1.920 1.950 1.880 1.900 97,800 -0.02(-1.04%)
Jun 24, 2004 1.980 2.000 1.920 1.920 34,300 -0.06(-3.03%)
Jun 23, 2004 2.000 2.000 1.920 1.980 26,300 -0.02(-1.00%)
Jun 22, 2004 2.000 2.000 1.920 2.000 39,600 -0.04(-1.96%)
Jun 21, 2004 1.980 2.080 1.900 2.040 165,400 +0.02(+0.99%)
Jun 18, 2004 1.980 2.030 1.980 2.020 4,400 -0.03(-1.46%)
Jun 17, 2004 2.040 2.050 1.970 2.050 23,300 +0.00(+0.00%)
Jun 16, 2004 2.040 2.050 2.000 2.050 26,400 -0.03(-1.44%)
Jun 15, 2004 2.000 2.080 1.960 2.080 60,300 +0.13(+6.67%)
Jun 14, 2004 2.050 2.050 1.950 1.950 37,200 -0.05(-2.50%)
Jun 10, 2004 2.000 2.050 1.910 2.000 65,600 +0.05(+2.56%)
Jun 09, 2004 1.930 2.000 1.900 1.950 88,600 +0.01(+0.52%)
Jun 08, 2004 1.950 2.000 1.910 1.940 42,600 -0.01(-0.51%)
Jun 07, 2004 1.950 1.950 1.850 1.950 27,800 +0.05(+2.63%)
Jun 04, 2004 1.950 1.950 1.800 1.900 47,800 -0.05(-2.56%)
Jun 03, 2004 2.040 2.040 1.910 1.950 49,900 -0.09(-4.41%)
Jun 02, 2004 1.890 2.050 1.870 2.040 179,800 +0.10(+5.15%)
Jun 01, 2004 1.830 1.940 1.760 1.940 94,600 +0.12(+6.59%)
May 28, 2004 1.720 1.820 1.720 1.820 33,500 +0.11(+6.43%)
May 27, 2004 1.680 1.740 1.670 1.710 30,000 -0.05(-2.84%)
May 26, 2004 1.750 1.760 1.740 1.760 16,000 +0.01(+0.57%)
May 25, 2004 1.700 1.750 1.700 1.750 39,200 +0.05(+2.94%)
May 24, 2004 1.750 1.760 1.660 1.700 47,700 +0.01(+0.59%)
May 21, 2004 1.670 1.700 1.660 1.690 46,200 +0.02(+1.20%)
May 20, 2004 1.700 1.700 1.650 1.670 45,800 -0.03(-1.76%)
May 19, 2004 1.680 1.740 1.660 1.700 32,500 +0.04(+2.41%)
May 18, 2004 1.690 1.700 1.660 1.660 58,800 -0.01(-0.60%)
May 17, 2004 1.720 1.740 1.650 1.670 40,900 -0.03(-1.76%)
May 14, 2004 1.750 1.750 1.700 1.700 52,900 -0.05(-2.86%)
May 13, 2004 1.760 1.770 1.680 1.750 22,800 +0.01(+0.57%)
May 12, 2004 1.770 1.770 1.700 1.740 56,700 -0.03(-1.69%)
May 11, 2004 1.810 1.820 1.750 1.770 134,700 -0.04(-2.21%)
May 10, 2004 1.850 1.890 1.800 1.810 65,500 -0.03(-1.63%)
May 07, 2004 1.860 1.910 1.840 1.840 32,600 +0.00(+0.00%)
May 06, 2004 1.910 1.930 1.840 1.840 40,300 -0.07(-3.66%)
May 05, 2004 1.870 1.930 1.860 1.910 35,900 +0.01(+0.53%)
May 04, 2004 1.950 1.960 1.860 1.900 45,300 +0.00(+0.00%)
May 03, 2004 1.860 1.950 1.860 1.900 35,100 +0.02(+1.06%)
Apr 30, 2004 1.870 1.920 1.850 1.880 56,800 +0.01(+0.53%)
Apr 29, 2004 2.010 2.060 1.830 1.870 206,400 -0.20(-9.66%)
Apr 28, 2004 2.150 2.150 2.010 2.070 56,400 -0.04(-1.90%)
Apr 27, 2004 2.190 2.200 2.000 2.110 149,900 -0.08(-3.65%)
Apr 26, 2004 2.350 2.380 2.130 2.190 132,000 -0.11(-4.78%)
Apr 23, 2004 2.210 2.380 2.110 2.300 248,300 +0.14(+6.48%)
Apr 22, 2004 1.940 2.200 1.940 2.160 372,200 +0.25(+13.09%)
Apr 21, 2004 1.960 1.960 1.910 1.910 20,000 -0.03(-1.55%)
Apr 20, 2004 1.980 1.990 1.900 1.940 86,500 -0.04(-2.02%)
Apr 19, 2004 1.980 1.990 1.950 1.980 50,700 +0.03(+1.54%)
Apr 16, 2004 1.980 1.990 1.900 1.950 54,900 +0.01(+0.52%)
Apr 15, 2004 1.930 1.950 1.850 1.940 72,800 +0.04(+2.11%)
Apr 14, 2004 1.810 1.930 1.810 1.900 84,700 +0.04(+2.15%)
Apr 13, 2004 1.860 1.900 1.810 1.860 86,000 -0.03(-1.59%)
Apr 12, 2004 1.900 1.920 1.830 1.890 69,700 +0.02(+1.07%)
Apr 08, 2004 1.870 1.940 1.820 1.870 119,800 +0.00(+0.00%)
Apr 07, 2004 1.880 1.950 1.870 1.870 84,700 -0.01(-0.53%)
Apr 06, 2004 1.900 1.960 1.880 1.880 66,400 -0.07(-3.59%)
Apr 05, 2004 1.900 1.960 1.880 1.950 81,700 +0.03(+1.56%)
Apr 02, 2004 1.900 1.920 1.880 1.920 78,900 -0.05(-2.54%)
Apr 01, 2004 1.920 1.970 1.870 1.970 81,000 +0.02(+1.03%)
Mar 31, 2004 1.910 1.980 1.910 1.950 49,400 -0.03(-1.52%)
Mar 30, 2004 1.900 1.980 1.900 1.980 64,200 +0.02(+1.02%)
Mar 29, 2004 1.980 1.990 1.960 1.960 46,000 -0.02(-1.01%)
Mar 26, 2004 1.980 2.060 1.920 1.980 55,400 +0.01(+0.51%)
Mar 25, 2004 1.940 2.000 1.900 1.970 69,800 +0.08(+4.23%)
Mar 24, 2004 1.820 1.900 1.810 1.890 101,200 -0.03(-1.56%)
Mar 23, 2004 2.060 2.090 1.800 1.920 211,400 -0.14(-6.80%)
Mar 22, 2004 2.100 2.110 2.050 2.060 73,700 -0.07(-3.29%)
Mar 19, 2004 2.150 2.240 2.090 2.130 61,300 -0.03(-1.39%)
Mar 18, 2004 2.200 2.210 2.150 2.160 59,900 -0.02(-0.92%)
Mar 17, 2004 2.100 2.180 2.060 2.180 66,800 +0.10(+4.81%)
Mar 16, 2004 2.100 2.140 2.060 2.080 56,600 +0.00(+0.00%)
Mar 15, 2004 2.080 2.120 2.000 2.080 99,000 -0.02(-0.95%)
Mar 12, 2004 2.010 2.120 2.010 2.100 96,600 +0.03(+1.45%)
Mar 11, 2004 2.150 2.150 2.010 2.070 248,600 -0.14(-6.33%)
Mar 10, 2004 2.370 2.380 2.190 2.210 112,100 -0.15(-6.36%)
Mar 09, 2004 2.310 2.380 2.310 2.360 94,500 +0.05(+2.16%)
Mar 08, 2004 2.340 2.380 2.300 2.310 113,600 +0.02(+0.87%)
Mar 05, 2004 2.320 2.390 2.260 2.290 98,800 -0.03(-1.29%)
Mar 04, 2004 2.280 2.340 2.270 2.320 96,400 +0.04(+1.75%)
Mar 03, 2004 2.350 2.380 2.180 2.280 191,600 -0.08(-3.39%)
Mar 02, 2004 2.550 2.570 2.300 2.360 325,800 -0.18(-7.09%)
Mar 01, 2004 2.650 2.660 2.520 2.540 140,400 -0.12(-4.51%)
Feb 27, 2004 2.610 2.680 2.610 2.660 51,700 +0.01(+0.38%)
Feb 26, 2004 2.680 2.680 2.230 2.650 59,800 -0.05(-1.85%)
Feb 25, 2004 2.640 2.720 2.600 2.700 208,300 +0.10(+3.85%)
Feb 24, 2004 2.450 2.600 2.400 2.600 290,200 +0.15(+6.12%)
Feb 23, 2004 2.450 2.570 2.390 2.450 183,300 +0.00(+0.00%)
Feb 20, 2004 2.400 2.450 2.280 2.450 139,100 +0.07(+2.94%)
Feb 19, 2004 2.500 2.500 2.360 2.380 161,500 -0.12(-4.80%)
Feb 18, 2004 2.630 2.630 2.450 2.500 142,300 -0.10(-3.85%)
Feb 17, 2004 2.650 2.670 2.530 2.600 113,100 +0.00(+0.00%)
Feb 13, 2004 2.650 2.700 2.550 2.600 145,100 -0.10(-3.70%)
Feb 12, 2004 2.780 2.790 2.610 2.700 101,700 -0.08(-2.88%)
Feb 11, 2004 2.640 2.850 2.640 2.780 111,100 +0.14(+5.30%)
Feb 10, 2004 2.700 2.740 2.640 2.640 87,800 -0.05(-1.86%)
Feb 09, 2004 2.900 2.940 2.620 2.690 309,100 -0.18(-6.27%)
Feb 06, 2004 2.750 2.930 2.750 2.870 737,700 +0.16(+5.90%)
Feb 05, 2004 2.570 2.740 2.520 2.710 591,900 +0.21(+8.40%)
Feb 04, 2004 2.550 2.560 2.500 2.500 91,700 +0.00(+0.00%)
Feb 03, 2004 2.510 2.570 2.500 2.500 161,400 +0.00(+0.00%)
Feb 02, 2004 2.510 2.560 2.450 2.500 175,400 +0.03(+1.21%)
Jan 30, 2004 2.410 2.540 2.370 2.470 84,700 +0.03(+1.23%)
Jan 29, 2004 2.500 2.580 2.350 2.440 238,200 -0.05(-2.01%)
Jan 28, 2004 2.550 2.720 2.420 2.490 560,500 -0.06(-2.35%)
Jan 27, 2004 2.510 2.600 2.480 2.550 429,100 +0.08(+3.24%)
Jan 26, 2004 2.340 2.530 2.330 2.470 427,000 +0.17(+7.39%)
Jan 23, 2004 2.240 2.340 2.240 2.300 69,500 +0.05(+2.22%)
Jan 22, 2004 2.250 2.290 2.230 2.250 77,300 -0.07(-3.02%)
Jan 21, 2004 2.350 2.350 2.300 2.320 133,400 -0.01(-0.43%)
Jan 20, 2004 2.340 2.380 2.310 2.330 190,400 +0.00(+0.00%)
Jan 16, 2004 2.350 2.350 2.330 2.330 68,500 +0.01(+0.43%)
Jan 15, 2004 2.300 2.350 2.300 2.320 106,500 +0.03(+1.31%)
Jan 14, 2004 2.210 2.300 2.130 2.290 292,400 +0.07(+3.15%)
Jan 13, 2004 2.290 2.330 2.220 2.220 68,900 -0.08(-3.48%)
Jan 12, 2004 2.270 2.340 2.250 2.300 98,900 +0.03(+1.32%)
Jan 09, 2004 2.340 2.340 2.240 2.270 79,000 -0.07(-2.99%)
Jan 08, 2004 2.400 2.400 2.270 2.340 81,400 +0.00(+0.00%)
Jan 07, 2004 2.360 2.380 2.260 2.340 43,800 -0.04(-1.68%)
Jan 06, 2004 2.380 2.400 2.310 2.380 73,600 -0.01(-0.42%)
Jan 05, 2004 2.300 2.410 2.150 2.390 254,500 +0.16(+7.17%)
Jan 02, 2004 2.370 2.370 2.170 2.230 151,700 -0.10(-4.29%)
Dec 31, 2003 2.420 2.420 2.320 2.330 108,300 -0.06(-2.51%)
Dec 30, 2003 2.430 2.430 2.350 2.390 72,300 -0.01(-0.42%)
Dec 29, 2003 2.420 2.430 2.330 2.400 119,900 +0.08(+3.45%)
Dec 26, 2003 2.290 2.350 2.290 2.320 41,200 -0.02(-0.85%)
Dec 24, 2003 2.300 2.350 2.260 2.340 49,200 +0.06(+2.63%)
Dec 23, 2003 2.300 2.320 2.250 2.280 130,000 -0.06(-2.56%)
Dec 22, 2003 2.350 2.380 2.290 2.340 101,000 -0.03(-1.27%)
Dec 19, 2003 2.400 2.400 2.310 2.370 83,400 -0.06(-2.47%)
Dec 18, 2003 2.510 2.540 2.400 2.430 263,600 -0.06(-2.41%)
Dec 17, 2003 2.340 2.540 2.340 2.490 707,500 +0.24(+10.67%)
Dec 16, 2003 2.310 2.310 2.210 2.250 65,000 -0.07(-3.02%)
Dec 15, 2003 2.330 2.390 2.300 2.320 182,700 +0.03(+1.31%)
Dec 12, 2003 2.250 2.300 2.220 2.290 99,300 +0.02(+0.88%)
Dec 11, 2003 2.150 2.270 2.130 2.270 142,100 +0.14(+6.57%)
Dec 10, 2003 2.310 2.350 2.080 2.130 226,800 -0.17(-7.39%)
Dec 09, 2003 2.500 2.500 2.290 2.300 274,600 -0.12(-4.96%)
Dec 08, 2003 2.280 2.480 2.280 2.420 517,600 +0.22(+10.00%)
Dec 05, 2003 2.030 2.230 2.030 2.200 285,800 +0.17(+8.37%)
Dec 04, 2003 2.040 2.050 2.040 2.030 57,700 -0.01(-0.49%)
Dec 03, 2003 2.020 2.070 2.020 2.040 59,500 +0.00(+0.00%)
Dec 02, 2003 2.040 2.050 2.010 2.040 62,500 +0.01(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.