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

Gildan Activewear (NY: GIL )

35.38 -0.19 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.656 2.675 2.656 2.667 3,467,672 +0.01(+0.39%)
Nov 29, 2004 2.641 2.666 2.641 2.657 1,439,411 +0.02(+0.68%)
Nov 26, 2004 2.608 2.639 2.607 2.639 243,017 +0.04(+1.55%)
Nov 24, 2004 2.593 2.611 2.589 2.599 7,225,096 +0.01(+0.40%)
Nov 23, 2004 2.587 2.589 2.575 2.588 1,710,469 +0.00(+0.13%)
Nov 22, 2004 2.595 2.606 2.583 2.585 2,804,047 -0.00(-0.07%)
Nov 19, 2004 2.589 2.609 2.585 2.587 392,566 +0.01(+0.20%)
Nov 18, 2004 2.593 2.593 2.560 2.581 5,935,234 -0.01(-0.49%)
Nov 17, 2004 2.608 2.619 2.590 2.594 2,645,151 -0.01(-0.30%)
Nov 16, 2004 2.604 2.623 2.591 2.602 3,355,510 -0.00(-0.07%)
Nov 15, 2004 2.588 2.618 2.572 2.604 2,888,169 +0.00(+0.13%)
Nov 12, 2004 2.580 2.611 2.576 2.600 1,972,180 +0.01(+0.46%)
Nov 11, 2004 2.610 2.610 2.581 2.588 813,173 -0.02(-0.69%)
Nov 10, 2004 2.588 2.611 2.571 2.606 1,822,631 +0.02(+0.66%)
Nov 09, 2004 2.600 2.600 2.573 2.589 5,664,176 -0.01(-0.23%)
Nov 08, 2004 2.568 2.611 2.568 2.595 2,794,700 +0.03(+1.27%)
Nov 05, 2004 2.529 2.570 2.529 2.563 4,000,441 +0.04(+1.70%)
Nov 04, 2004 2.495 2.527 2.492 2.520 2,841,435 +0.03(+1.10%)
Nov 03, 2004 2.467 2.499 2.467 2.492 9,141,195 +0.04(+1.46%)
Nov 02, 2004 2.466 2.483 2.435 2.456 3,121,839 -0.02(-0.66%)
Nov 01, 2004 2.459 2.473 2.452 2.473 1,766,550 +0.02(+0.70%)
Oct 29, 2004 2.499 2.529 2.456 2.456 10,029,144 -0.06(-2.38%)
Oct 28, 2004 2.499 2.528 2.499 2.516 747,746 +0.00(+0.00%)
Oct 27, 2004 2.526 2.528 2.504 2.516 1,504,838 +0.01(+0.31%)
Oct 26, 2004 2.518 2.518 2.504 2.508 1,299,208 -0.01(-0.37%)
Oct 25, 2004 2.482 2.524 2.482 2.517 1,542,226 +0.04(+1.45%)
Oct 22, 2004 2.480 2.490 2.471 2.481 542,115 +0.01(+0.35%)
Oct 21, 2004 2.482 2.482 2.463 2.473 897,295 -0.00(-0.14%)
Oct 20, 2004 2.465 2.479 2.457 2.476 2,205,850 +0.02(+0.94%)
Oct 19, 2004 2.468 2.468 2.448 2.453 747,746 -0.01(-0.49%)
Oct 18, 2004 2.456 2.478 2.456 2.465 1,261,821 +0.00(+0.17%)
Oct 15, 2004 2.480 2.480 2.452 2.461 411,260 +0.00(+0.17%)
Oct 14, 2004 2.491 2.491 2.456 2.456 1,551,573 -0.03(-1.03%)
Oct 13, 2004 2.474 2.482 2.439 2.482 2,673,192 +0.01(+0.52%)
Oct 12, 2004 2.495 2.495 2.469 2.469 4,290,193 -0.04(-1.50%)
Oct 11, 2004 2.504 2.509 2.492 2.507 1,261,821 +0.02(+0.97%)
Oct 08, 2004 2.460 2.512 2.460 2.483 2,103,035 +0.04(+1.72%)
Oct 07, 2004 2.413 2.447 2.413 2.441 2,018,914 +0.03(+1.31%)
Oct 06, 2004 2.407 2.415 2.405 2.409 3,720,036 +0.00(+0.00%)
Oct 05, 2004 2.382 2.418 2.382 2.409 2,551,683 +0.03(+1.26%)
Oct 04, 2004 2.391 2.391 2.367 2.379 4,336,927 -0.02(-1.03%)
Oct 01, 2004 2.414 2.422 2.398 2.404 4,636,025 -0.01(-0.39%)
Sep 30, 2004 2.365 2.432 2.365 2.414 2,374,093 +0.05(+2.10%)
Sep 29, 2004 2.360 2.365 2.355 2.364 850,561 +0.00(+0.00%)
Sep 28, 2004 2.354 2.368 2.354 2.364 439,300 +0.01(+0.62%)
Sep 27, 2004 2.350 2.355 2.328 2.349 1,514,185 -0.00(-0.04%)
Sep 24, 2004 2.308 2.352 2.308 2.350 682,318 +0.05(+1.97%)
Sep 23, 2004 2.324 2.340 2.304 2.305 514,075 -0.02(-0.77%)
Sep 22, 2004 2.357 2.362 2.323 2.323 934,682 -0.02(-0.73%)
Sep 21, 2004 2.307 2.340 2.298 2.340 1,037,497 +0.05(+1.98%)
Sep 20, 2004 2.282 2.302 2.282 2.295 579,503 +0.02(+0.71%)
Sep 17, 2004 2.285 2.285 2.268 2.278 897,295 -0.01(-0.34%)
Sep 16, 2004 2.293 2.310 2.272 2.286 841,214 -0.01(-0.26%)
Sep 15, 2004 2.290 2.307 2.290 2.292 373,873 +0.01(+0.22%)
Sep 14, 2004 2.297 2.308 2.286 2.287 1,635,694 -0.01(-0.63%)
Sep 13, 2004 2.285 2.326 2.285 2.302 523,422 -0.00(-0.04%)
Sep 10, 2004 2.293 2.331 2.282 2.302 962,723 +0.01(+0.56%)
Sep 09, 2004 2.324 2.328 2.266 2.290 2,233,891 +0.01(+0.38%)
Sep 08, 2004 2.409 2.409 2.242 2.281 13,926,770 -0.14(-5.60%)
Sep 07, 2004 2.418 2.428 2.416 2.416 5,897,847 +0.00(+0.14%)
Sep 03, 2004 2.376 2.417 2.376 2.413 243,017 +0.03(+1.22%)
Sep 02, 2004 2.375 2.392 2.375 2.384 486,034 +0.01(+0.36%)
Sep 01, 2004 2.361 2.379 2.361 2.375 1,785,243 +0.02(+0.73%)
Aug 31, 2004 2.374 2.374 2.355 2.358 271,057 -0.01(-0.61%)
Aug 30, 2004 2.387 2.389 2.372 2.373 1,233,781 -0.01(-0.57%)
Aug 27, 2004 2.389 2.394 2.377 2.386 729,052 -0.00(-0.07%)
Aug 26, 2004 2.392 2.397 2.375 2.388 1,009,457 -0.01(-0.50%)
Aug 25, 2004 2.424 2.431 2.397 2.400 1,009,457 -0.03(-1.20%)
Aug 24, 2004 2.441 2.448 2.427 2.429 523,422 -0.01(-0.39%)
Aug 23, 2004 2.456 2.456 2.431 2.438 355,179 -0.03(-1.08%)
Aug 20, 2004 2.456 2.465 2.456 2.465 74,774 +0.01(+0.59%)
Aug 19, 2004 2.450 2.462 2.440 2.450 570,156 +1.84(+301.68%)
Aug 17, 2004 0.6056 0.6100 0.6026 0.6100 42,060 +0.01(+1.39%)
Aug 16, 2004 0.6047 0.6064 0.6017 0.6017 39,724 -0.00(-0.46%)
Aug 13, 2004 0.5991 0.6081 0.5991 0.6045 160,064 +0.01(+1.62%)
Aug 12, 2004 0.5964 0.5972 0.5938 0.5949 106,320 -0.00(-0.50%)
Aug 11, 2004 0.5996 0.6013 0.5957 0.5978 95,804 -0.01(-0.92%)
Aug 10, 2004 0.6034 0.6043 0.6017 0.6034 18,693 +0.00(+0.64%)
Aug 09, 2004 0.6034 0.6041 0.5987 0.5996 98,141 -0.01(-0.85%)
Aug 06, 2004 0.6047 0.6079 0.6043 0.6047 21,030 +0.00(+0.04%)
Aug 05, 2004 0.6023 0.6056 0.6021 0.6045 38,555 +0.00(+0.00%)
Aug 04, 2004 0.5991 0.6141 0.5914 0.6045 1,051,517 +0.02(+4.09%)
Aug 03, 2004 0.5702 0.5809 0.5690 0.5807 189,273 +0.02(+3.67%)
Aug 02, 2004 0.5655 0.5658 0.5585 0.5602 113,330 -0.01(-0.91%)
Jul 30, 2004 0.5668 0.5670 0.5625 0.5653 288,583 -0.00(-0.38%)
Jul 29, 2004 0.5675 0.5681 0.5653 0.5675 175,252 +0.00(+0.23%)
Jul 28, 2004 0.5632 0.5670 0.5623 0.5662 216,145 +0.00(+0.57%)
Jul 27, 2004 0.5606 0.5630 0.5593 0.5630 257,037 +0.00(+0.23%)
Jul 26, 2004 0.5636 0.5707 0.5610 0.5617 171,747 -0.01(-1.24%)
Jul 23, 2004 0.5923 0.5923 0.5666 0.5687 213,808 -0.00(-0.11%)
Jul 22, 2004 0.5675 0.5730 0.5675 0.5694 132,023 +0.00(+0.60%)
Jul 21, 2004 0.5711 0.5711 0.5649 0.5660 40,892 -0.01(-1.16%)
Jul 20, 2004 0.5756 0.5762 0.5707 0.5726 341,159 -0.00(-0.37%)
Jul 19, 2004 0.5728 0.5756 0.5711 0.5747 158,896 +0.01(+1.17%)
Jul 16, 2004 0.5636 0.5713 0.5636 0.5681 98,141 +0.01(+1.26%)
Jul 15, 2004 0.5722 0.5722 0.5606 0.5610 148,380 -0.02(-3.57%)
Jul 14, 2004 0.5807 0.5842 0.5777 0.5818 68,932 +0.00(+0.18%)
Jul 13, 2004 0.5794 0.5820 0.5739 0.5807 308,445 +0.00(+0.44%)
Jul 12, 2004 0.5842 0.5844 0.5767 0.5782 129,687 -0.01(-1.39%)
Jul 09, 2004 0.5839 0.5884 0.5831 0.5863 150,717 +0.00(+0.37%)
Jul 08, 2004 0.5874 0.5916 0.5837 0.5842 217,313 -0.01(-0.91%)
Jul 07, 2004 0.5938 0.5938 0.5895 0.5895 82,953 -0.00(-0.33%)
Jul 06, 2004 0.6021 0.6028 0.5906 0.5914 373,873 -0.01(-2.16%)
Jul 02, 2004 0.6135 0.6135 0.6045 0.6045 295,593 -0.01(-1.40%)
Jul 01, 2004 0.6141 0.6148 0.6124 0.6130 505,896 -0.00(-0.17%)
Jun 30, 2004 0.6034 0.6192 0.6034 0.6141 667,129 +0.01(+2.24%)
Jun 29, 2004 0.5974 0.6008 0.5919 0.6006 171,747 +0.01(+0.94%)
Jun 28, 2004 0.5863 0.5959 0.5805 0.5951 362,189 +0.01(+0.98%)
Jun 25, 2004 0.5876 0.5895 0.5769 0.5893 376,209 +0.00(+0.18%)
Jun 24, 2004 0.5852 0.5882 0.5792 0.5882 176,421 +0.01(+1.29%)
Jun 23, 2004 0.5831 0.5831 0.5745 0.5807 160,064 -0.00(-0.77%)
Jun 22, 2004 0.5884 0.5889 0.5852 0.5852 134,360 +0.00(+0.37%)
Jun 21, 2004 0.5842 0.5850 0.5824 0.5831 100,478 -0.01(-1.52%)
Jun 18, 2004 0.5839 0.5946 0.5839 0.5921 112,161 +0.01(+1.65%)
Jun 17, 2004 0.5741 0.5829 0.5741 0.5824 197,451 +0.00(+0.78%)
Jun 16, 2004 0.5700 0.5790 0.5690 0.5779 102,815 +0.00(+0.04%)
Jun 15, 2004 0.5801 0.5824 0.5777 0.5777 53,744 -0.00(-0.37%)
Jun 14, 2004 0.5959 0.5959 0.5799 0.5799 92,299 -0.02(-3.21%)
Jun 10, 2004 0.5991 0.5991 0.5991 0.5991 1,168 -0.00(-0.32%)
Jun 09, 2004 0.6013 0.6064 0.5959 0.6011 216,145 +0.01(+0.86%)
Jun 08, 2004 0.5938 0.5970 0.5884 0.5959 99,310 -0.00(-0.18%)
Jun 07, 2004 0.5927 0.5970 0.5927 0.5970 192,778 +0.01(+1.09%)
Jun 04, 2004 0.5931 0.5970 0.5906 0.5906 53,744 -0.00(-0.25%)
Jun 03, 2004 0.6109 0.6109 0.5921 0.5921 126,182 -0.02(-2.91%)
Jun 02, 2004 0.6178 0.6184 0.6098 0.6098 40,892 -0.01(-1.01%)
Jun 01, 2004 0.6130 0.6160 0.6130 0.6160 120,340 +0.00(+0.31%)
May 28, 2004 0.6077 0.6171 0.6077 0.6141 501,223 +0.00(+0.56%)
May 27, 2004 0.6103 0.6122 0.6071 0.6107 86,458 +0.01(+1.28%)
May 26, 2004 0.6143 0.6150 0.6028 0.6030 102,815 -0.01(-1.78%)
May 25, 2004 0.6120 0.6148 0.6120 0.6139 127,350 +0.01(+0.84%)
May 24, 2004 0.6111 0.6115 0.6088 0.6088 37,387 -0.00(-0.59%)
May 21, 2004 0.6111 0.6178 0.6111 0.6124 50,239 -0.00(-0.14%)
May 20, 2004 0.6077 0.6141 0.6077 0.6133 56,080 +0.01(+1.42%)
May 19, 2004 0.5991 0.6109 0.5991 0.6047 313,118 +0.01(+1.18%)
May 18, 2004 0.5949 0.5976 0.5897 0.5976 77,111 +0.00(+0.65%)
May 17, 2004 0.5964 0.5991 0.5938 0.5938 25,703 -0.01(-1.00%)
May 14, 2004 0.6098 0.6098 0.5955 0.5998 88,794 -0.01(-1.65%)
May 13, 2004 0.6088 0.6118 0.6075 0.6098 96,973 +0.00(+0.07%)
May 12, 2004 0.6017 0.6096 0.5972 0.6094 191,609 +0.01(+1.68%)
May 11, 2004 0.5895 0.6002 0.5895 0.5993 126,182 +0.01(+2.11%)
May 10, 2004 0.5812 0.5869 0.5812 0.5869 586,513 +0.00(+0.66%)
May 07, 2004 0.5850 0.5861 0.5831 0.5831 310,781 -0.00(-0.37%)
May 06, 2004 0.5863 0.5929 0.5850 0.5852 246,522 -0.01(-1.76%)
May 05, 2004 0.6077 0.6109 0.5923 0.5957 1,667,240 -0.03(-4.72%)
May 04, 2004 0.6244 0.6334 0.6242 0.6252 149,549 +0.00(+0.21%)
May 03, 2004 0.6291 0.6291 0.6214 0.6240 199,788 -0.00(-0.03%)
Apr 30, 2004 0.6265 0.6265 0.6231 0.6242 170,579 -0.00(-0.71%)
Apr 29, 2004 0.6323 0.6355 0.6287 0.6287 123,845 -0.00(-0.34%)
Apr 28, 2004 0.6462 0.6473 0.6308 0.6308 203,293 -0.03(-3.91%)
Apr 27, 2004 0.6552 0.6625 0.6550 0.6565 110,993 +0.00(+0.07%)
Apr 26, 2004 0.6571 0.6571 0.6543 0.6561 46,734 -0.00(-0.13%)
Apr 23, 2004 0.6516 0.6590 0.6501 0.6569 183,431 +0.01(+0.99%)
Apr 22, 2004 0.6334 0.6505 0.6334 0.6505 231,333 +0.02(+2.95%)
Apr 21, 2004 0.6374 0.6374 0.6287 0.6319 120,340 -0.01(-0.91%)
Apr 20, 2004 0.6385 0.6419 0.6377 0.6377 82,953 -0.00(-0.13%)
Apr 19, 2004 0.6391 0.6398 0.6379 0.6385 109,825 -0.00(-0.10%)
Apr 16, 2004 0.6377 0.6449 0.6377 0.6391 289,751 -0.00(-0.13%)
Apr 15, 2004 0.6402 0.6419 0.6368 0.6400 96,973 -0.00(-0.03%)
Apr 14, 2004 0.6387 0.6441 0.6355 0.6402 607,543 -0.00(-0.27%)
Apr 13, 2004 0.6441 0.6516 0.6391 0.6419 209,135 -0.01(-1.12%)
Apr 12, 2004 0.6516 0.6526 0.6490 0.6492 244,185 -0.01(-0.98%)
Apr 08, 2004 0.6590 0.6642 0.6520 0.6556 113,330 -0.01(-1.16%)
Apr 07, 2004 0.6815 0.6871 0.6505 0.6633 195,114 -0.01(-2.15%)
Apr 06, 2004 0.6687 0.6804 0.6661 0.6779 202,125 +0.01(+1.70%)
Apr 05, 2004 0.6417 0.6665 0.6417 0.6665 253,532 +0.02(+3.87%)
Apr 02, 2004 0.6505 0.6505 0.6282 0.6417 297,930 -0.01(-2.06%)
Apr 01, 2004 0.6708 0.6708 0.6539 0.6552 371,536 -0.02(-2.33%)
Mar 31, 2004 0.6822 0.6822 0.6704 0.6708 61,922 -0.01(-1.29%)
Mar 30, 2004 0.6879 0.6879 0.6796 0.6796 273,394 -0.01(-1.03%)
Mar 29, 2004 0.6804 0.6901 0.6732 0.6866 1,639,199 -0.00(-0.68%)
Mar 26, 2004 0.7008 0.7059 0.6911 0.6914 38,555 -0.01(-1.37%)
Mar 25, 2004 0.6956 0.7031 0.6956 0.7010 31,545 +0.01(+0.77%)
Mar 24, 2004 0.6911 0.6991 0.6899 0.6956 56,080 +0.00(+0.12%)
Mar 23, 2004 0.6963 0.6963 0.6948 0.6948 21,030 -0.00(-0.34%)
Mar 22, 2004 0.7008 0.7016 0.6971 0.6971 162,401 -0.00(-0.49%)
Mar 19, 2004 0.6999 0.7059 0.6999 0.7006 96,973 +0.00(+0.06%)
Mar 18, 2004 0.6922 0.7001 0.6922 0.7001 25,703 +0.01(+1.46%)
Mar 17, 2004 0.6871 0.6935 0.6871 0.6901 33,882 +0.00(+0.44%)
Mar 16, 2004 0.6890 0.6939 0.6869 0.6871 30,377 -0.00(-0.03%)
Mar 15, 2004 0.7061 0.7061 0.6849 0.6873 64,259 +0.00(+0.06%)
Mar 12, 2004 0.6903 0.6918 0.6858 0.6869 29,208 -0.00(-0.47%)
Mar 11, 2004 0.6869 0.6959 0.6869 0.6901 58,417 -0.00(-0.28%)
Mar 10, 2004 0.7040 0.7040 0.6920 0.6920 70,101 -0.01(-1.67%)
Mar 09, 2004 0.7168 0.7222 0.6933 0.7038 252,364 -0.01(-1.82%)
Mar 08, 2004 0.7247 0.7260 0.7151 0.7168 135,528 -0.01(-1.24%)
Mar 05, 2004 0.7207 0.7292 0.7207 0.7258 118,003 +0.01(+1.47%)
Mar 04, 2004 0.7098 0.7155 0.7051 0.7153 135,528 +0.00(+0.33%)
Mar 03, 2004 0.7061 0.7132 0.7057 0.7130 218,482 +0.00(+0.51%)
Mar 02, 2004 0.7001 0.7093 0.7001 0.7093 830,699 +0.01(+1.56%)
Mar 01, 2004 0.7029 0.7055 0.6984 0.6984 67,764 -0.00(-0.31%)
Feb 27, 2004 0.6890 0.7006 0.6877 0.7006 22,198 +0.01(+1.68%)
Feb 26, 2004 0.6847 0.6890 0.6830 0.6890 128,518 -0.00(-0.22%)
Feb 25, 2004 0.6896 0.6905 0.6864 0.6905 95,804 +0.00(+0.12%)
Feb 24, 2004 0.6911 0.6939 0.6888 0.6896 47,902 -0.00(-0.22%)
Feb 23, 2004 0.6879 0.6911 0.6852 0.6911 108,656 +0.00(+0.47%)
Feb 20, 2004 0.6911 0.6911 0.6837 0.6879 28,040 -0.01(-0.74%)
Feb 19, 2004 0.6914 0.6933 0.6894 0.6931 31,545 -0.00(-0.03%)
Feb 18, 2004 0.7078 0.7078 0.6924 0.6933 60,754 -0.01(-2.11%)
Feb 17, 2004 0.7083 0.7158 0.7078 0.7083 38,555 -0.00(-0.15%)
Feb 13, 2004 0.6984 0.7117 0.6984 0.7093 118,003 +0.01(+1.97%)
Feb 12, 2004 0.6946 0.6995 0.6944 0.6956 57,249 +0.00(+0.18%)
Feb 11, 2004 0.6918 0.6997 0.6804 0.6944 127,350 +0.00(+0.37%)
Feb 10, 2004 0.6781 0.6929 0.6781 0.6918 262,879 +0.01(+2.05%)
Feb 09, 2004 0.6595 0.6785 0.6595 0.6779 207,966 +0.02(+2.86%)
Feb 06, 2004 0.6531 0.6590 0.6526 0.6590 53,744 +0.01(+1.48%)
Feb 05, 2004 0.6441 0.6501 0.6441 0.6494 68,932 +0.01(+1.13%)
Feb 04, 2004 0.6344 0.6426 0.6344 0.6421 502,391 +0.01(+0.91%)
Feb 03, 2004 0.6398 0.6400 0.6364 0.6364 103,983 -0.00(-0.37%)
Feb 02, 2004 0.6398 0.6406 0.6355 0.6387 125,013 +0.00(+0.10%)
Jan 30, 2004 0.6368 0.6398 0.6362 0.6381 171,747 +0.00(+0.07%)
Jan 29, 2004 0.6379 0.6404 0.6362 0.6377 116,835 -0.00(-0.73%)
Jan 28, 2004 0.6494 0.6513 0.6424 0.6424 934,682 -0.01(-1.09%)
Jan 27, 2004 0.6539 0.6558 0.6483 0.6494 182,263 -0.00(-0.39%)
Jan 26, 2004 0.6616 0.6616 0.6520 0.6520 628,574 -0.01(-1.46%)
Jan 23, 2004 0.6575 0.6616 0.6528 0.6616 206,798 +0.00(+0.49%)
Jan 22, 2004 0.6516 0.6586 0.6511 0.6584 32,713 +0.01(+1.05%)
Jan 21, 2004 0.6603 0.6603 0.6496 0.6516 237,175 -0.01(-0.98%)
Jan 20, 2004 0.6533 0.6580 0.6505 0.6580 476,688 +0.01(+1.55%)
Jan 16, 2004 0.6498 0.6526 0.6479 0.6479 67,764 -0.00(-0.26%)
Jan 15, 2004 0.6447 0.6516 0.6406 0.6496 137,865 +0.00(+0.66%)
Jan 14, 2004 0.6466 0.6466 0.6432 0.6454 115,666 -0.00(-0.23%)
Jan 13, 2004 0.6445 0.6522 0.6445 0.6469 121,508 +0.00(+0.20%)
Jan 12, 2004 0.6449 0.6458 0.6421 0.6456 28,040 -0.00(-0.43%)
Jan 09, 2004 0.6633 0.6653 0.6426 0.6483 186,936 +0.00(+0.00%)
Jan 08, 2004 0.6526 0.6537 0.6430 0.6483 595,860 -0.00(-0.69%)
Jan 07, 2004 0.6612 0.6612 0.6507 0.6528 701,011 -0.01(-0.94%)
Jan 06, 2004 0.6644 0.6650 0.6526 0.6590 540,947 -0.00(-0.65%)
Jan 05, 2004 0.6781 0.6858 0.6631 0.6633 544,452 -0.01(-2.02%)
Jan 02, 2004 0.6608 0.6809 0.6608 0.6770 244,185 +0.02(+2.46%)
Dec 31, 2003 0.6646 0.6661 0.6605 0.6608 106,320 -0.00(-0.68%)
Dec 30, 2003 0.6569 0.6665 0.6569 0.6653 233,670 +0.01(+1.83%)
Dec 29, 2003 0.6486 0.6541 0.6483 0.6533 71,269 +0.00(+0.73%)
Dec 26, 2003 0.6486 0.6486 0.6486 0.6486 2,336 +0.00(+0.03%)
Dec 24, 2003 0.6355 0.6486 0.6355 0.6483 203,293 +0.01(+1.99%)
Dec 23, 2003 0.6293 0.6357 0.6287 0.6357 178,758 +0.01(+1.85%)
Dec 22, 2003 0.6160 0.6229 0.6154 0.6242 339,990 +0.01(+1.32%)
Dec 19, 2003 0.6038 0.6160 0.6030 0.6160 273,394 +0.01(+1.41%)
Dec 18, 2003 0.6015 0.6075 0.6015 0.6075 78,279 +0.00(+0.82%)
Dec 17, 2003 0.5970 0.6026 0.5970 0.6026 224,323 +0.01(+1.33%)
Dec 16, 2003 0.5919 0.5989 0.5919 0.5946 739,567 +0.00(+0.22%)
Dec 15, 2003 0.5996 0.6036 0.5934 0.5934 197,451 -0.01(-1.18%)
Dec 12, 2003 0.6075 0.6109 0.6015 0.6004 668,298 -0.01(-1.20%)
Dec 11, 2003 0.5842 0.6096 0.5827 0.6077 385,556 +0.02(+3.01%)
Dec 10, 2003 0.5799 0.5949 0.5799 0.5899 99,310 +0.01(+1.73%)
Dec 09, 2003 0.5904 0.5904 0.5777 0.5799 88,794 -0.01(-1.53%)
Dec 08, 2003 0.5916 0.5944 0.5878 0.5889 167,074 -0.00(-0.11%)
Dec 05, 2003 0.5934 0.5940 0.5882 0.5895 389,061 -0.00(-0.04%)
Dec 04, 2003 0.6085 0.6085 0.5884 0.5897 1,226,770 -0.02(-3.57%)
Dec 03, 2003 0.6182 0.6229 0.6113 0.6115 462,667 -0.01(-2.12%)
Dec 02, 2003 0.6259 0.6259 0.6248 0.6248 449,815 -0.00(-0.17%)
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.