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

Apogee Entrpr Inc (NQ: APOG )

66.00 -0.54 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 31, 2004 10.42 10.44 10.22 10.26 35,680 -0.17(-1.61%)
Dec 30, 2004 10.42 10.57 10.40 10.43 51,625 -0.05(-0.51%)
Dec 29, 2004 10.41 10.59 10.38 10.48 51,363 -0.04(-0.36%)
Dec 28, 2004 10.28 10.57 10.28 10.52 182,714 +0.31(+3.00%)
Dec 27, 2004 10.57 10.57 10.18 10.21 78,025 -0.20(-1.91%)
Dec 23, 2004 10.48 10.52 10.38 10.41 76,457 +0.08(+0.74%)
Dec 22, 2004 10.47 10.50 10.29 10.34 103,903 -0.15(-1.39%)
Dec 21, 2004 10.25 10.51 10.25 10.48 84,952 +0.19(+1.86%)
Dec 20, 2004 10.34 10.58 10.25 10.29 164,024 -0.18(-1.75%)
Dec 17, 2004 10.64 10.64 10.33 10.47 199,704 -0.06(-0.55%)
Dec 16, 2004 10.83 10.88 10.38 10.53 179,185 -0.18(-1.68%)
Dec 15, 2004 10.67 10.73 10.51 10.71 137,754 +0.12(+1.16%)
Dec 14, 2004 10.70 10.73 10.40 10.59 182,060 -0.12(-1.14%)
Dec 13, 2004 10.61 10.79 10.61 10.71 183,628 +0.00(+0.00%)
Dec 10, 2004 10.71 10.75 10.52 10.71 147,425 -0.15(-1.41%)
Dec 09, 2004 10.38 10.90 10.38 10.86 163,109 +0.30(+2.82%)
Dec 08, 2004 10.71 10.79 10.35 10.57 255,120 -0.12(-1.15%)
Dec 07, 2004 11.18 11.21 10.60 10.69 128,605 -0.52(-4.64%)
Dec 06, 2004 11.14 11.38 11.10 11.21 152,392 -0.11(-0.95%)
Dec 03, 2004 11.17 11.32 11.17 11.32 92,663 -0.02(-0.20%)
Dec 02, 2004 11.09 11.39 11.09 11.34 78,287 +0.13(+1.16%)
Dec 01, 2004 11.29 11.42 11.09 11.21 452,080 +0.05(+0.48%)
Nov 30, 2004 10.85 11.26 10.85 11.16 149,517 +0.20(+1.82%)
Nov 29, 2004 11.09 11.09 10.89 10.96 217,348 +0.02(+0.14%)
Nov 26, 2004 11.02 11.03 10.94 10.94 28,230 +0.00(+0.00%)
Nov 24, 2004 10.91 11.14 10.89 10.94 138,277 +0.05(+0.49%)
Nov 23, 2004 10.99 10.99 10.76 10.89 127,560 -0.02(-0.14%)
Nov 22, 2004 11.16 11.16 10.84 10.90 252,898 +0.02(+0.14%)
Nov 19, 2004 11.12 11.29 10.86 10.89 216,303 -0.41(-3.59%)
Nov 18, 2004 11.22 11.41 11.18 11.29 61,427 +0.01(+0.07%)
Nov 17, 2004 11.53 11.77 11.26 11.29 362,683 -0.37(-3.15%)
Nov 16, 2004 12.00 12.00 11.64 11.65 194,738 -0.31(-2.62%)
Nov 15, 2004 11.55 12.00 11.55 11.97 126,775 +0.14(+1.16%)
Nov 12, 2004 11.94 11.94 11.63 11.83 191,862 +0.01(+0.06%)
Nov 11, 2004 11.44 11.89 11.33 11.82 122,593 +0.38(+3.34%)
Nov 10, 2004 11.11 11.48 10.99 11.44 243,095 +0.31(+2.82%)
Nov 09, 2004 10.79 11.12 10.72 11.12 302,955 +0.39(+3.63%)
Nov 08, 2004 10.96 10.99 10.66 10.73 223,491 -0.22(-2.03%)
Nov 05, 2004 10.83 11.10 10.79 10.96 69,399 +0.11(+1.06%)
Nov 04, 2004 10.51 10.95 10.51 10.84 227,020 +0.13(+1.21%)
Nov 03, 2004 10.38 10.71 10.38 10.71 155,137 +0.28(+2.64%)
Nov 02, 2004 10.09 10.44 9.985 10.44 174,480 +0.37(+3.73%)
Nov 01, 2004 9.679 10.06 9.679 10.06 61,688 +0.26(+2.65%)
Oct 29, 2004 9.893 9.947 9.641 9.801 150,954 -0.07(-0.70%)
Oct 28, 2004 9.801 10.00 9.748 9.870 257,341 -0.11(-1.15%)
Oct 27, 2004 9.824 10.01 9.755 9.985 221,661 +0.02(+0.23%)
Oct 26, 2004 9.625 10.00 9.625 9.962 179,315 +0.18(+1.88%)
Oct 25, 2004 9.579 9.847 9.572 9.778 236,953 +0.08(+0.87%)
Oct 22, 2004 9.725 9.755 9.648 9.694 99,983 -0.05(-0.47%)
Oct 21, 2004 9.556 9.755 9.511 9.740 214,996 +0.24(+2.50%)
Oct 20, 2004 9.664 9.664 9.380 9.503 78,418 +0.08(+0.81%)
Oct 19, 2004 9.556 9.694 9.426 9.426 55,676 -0.08(-0.81%)
Oct 18, 2004 9.396 9.725 9.396 9.503 61,558 +0.08(+0.81%)
Oct 15, 2004 9.319 9.625 9.212 9.426 45,221 +0.09(+0.98%)
Oct 14, 2004 9.641 9.641 9.335 9.335 76,849 -0.16(-1.69%)
Oct 13, 2004 9.725 9.740 9.495 9.495 97,891 -0.21(-2.13%)
Oct 12, 2004 9.335 9.755 9.335 9.702 64,302 +0.01(+0.08%)
Oct 11, 2004 9.717 9.809 9.503 9.694 56,853 +0.01(+0.08%)
Oct 08, 2004 9.870 9.870 9.633 9.687 92,271 -0.05(-0.55%)
Oct 07, 2004 9.893 10.20 9.717 9.740 227,804 -0.40(-3.92%)
Oct 06, 2004 9.472 10.14 9.472 10.14 137,623 +0.51(+5.33%)
Oct 05, 2004 9.625 9.824 9.549 9.625 132,395 -0.11(-1.18%)
Oct 04, 2004 9.832 9.931 9.671 9.740 484,100 +0.15(+1.60%)
Oct 01, 2004 9.755 9.947 9.587 9.587 190,686 -0.31(-3.09%)
Sep 30, 2004 9.396 9.893 9.396 9.893 96,192 +0.33(+3.44%)
Sep 29, 2004 9.258 9.564 9.258 9.564 400,454 +0.20(+2.12%)
Sep 28, 2004 9.373 9.388 9.220 9.365 75,281 +0.18(+2.00%)
Sep 27, 2004 9.335 9.380 9.151 9.182 125,860 -0.28(-2.91%)
Sep 24, 2004 9.488 9.564 9.350 9.457 418,098 -0.13(-1.36%)
Sep 23, 2004 9.610 9.664 9.350 9.587 125,860 +0.15(+1.54%)
Sep 22, 2004 9.488 9.495 9.350 9.442 192,254 -0.20(-2.06%)
Sep 21, 2004 9.365 9.641 9.250 9.641 129,259 +0.44(+4.74%)
Sep 20, 2004 9.411 9.602 9.205 9.205 176,440 -0.29(-3.06%)
Sep 17, 2004 9.518 9.893 9.335 9.495 171,735 -0.07(-0.72%)
Sep 16, 2004 9.679 9.725 9.358 9.564 131,088 -0.08(-0.87%)
Sep 15, 2004 9.373 9.679 9.373 9.648 112,137 +0.15(+1.61%)
Sep 14, 2004 9.365 9.595 9.365 9.495 241,004 -0.01(-0.08%)
Sep 13, 2004 9.220 9.602 9.136 9.503 98,153 +0.30(+3.24%)
Sep 10, 2004 8.983 9.258 8.983 9.205 52,801 -0.05(-0.58%)
Sep 09, 2004 8.929 9.258 8.929 9.258 140,891 +0.24(+2.72%)
Sep 08, 2004 9.143 9.182 8.952 9.013 80,639 -0.12(-1.34%)
Sep 07, 2004 8.722 9.159 8.646 9.136 122,332 +0.41(+4.74%)
Sep 03, 2004 8.914 9.182 8.700 8.722 56,853 -0.45(-4.92%)
Sep 02, 2004 8.814 9.174 8.814 9.174 60,773 +0.22(+2.48%)
Sep 01, 2004 8.608 9.021 8.432 8.952 69,661 +0.33(+3.82%)
Aug 31, 2004 8.470 8.745 8.470 8.623 56,460 +0.04(+0.45%)
Aug 30, 2004 8.692 8.952 8.508 8.585 82,861 -0.19(-2.18%)
Aug 27, 2004 9.029 9.059 8.669 8.776 51,625 -0.07(-0.78%)
Aug 26, 2004 8.768 9.074 8.684 8.845 105,602 -0.18(-1.95%)
Aug 25, 2004 8.416 9.036 8.416 9.021 177,094 +0.23(+2.61%)
Aug 24, 2004 8.439 8.791 8.156 8.791 143,374 +0.55(+6.69%)
Aug 23, 2004 8.263 8.416 8.034 8.240 73,712 -0.18(-2.09%)
Aug 20, 2004 7.919 8.416 7.827 8.416 87,174 +0.59(+7.53%)
Aug 19, 2004 8.110 8.263 7.827 7.827 42,999 -0.28(-3.40%)
Aug 18, 2004 8.263 8.378 7.973 8.103 59,831 -0.02(-0.19%)
Aug 17, 2004 8.187 8.248 8.080 8.118 40,254 +0.04(+0.47%)
Aug 16, 2004 7.881 8.110 7.659 8.080 60,120 +0.37(+4.76%)
Aug 13, 2004 7.690 7.843 7.498 7.713 30,452 +0.22(+2.96%)
Aug 12, 2004 7.713 7.950 7.475 7.491 80,901 -0.45(-5.68%)
Aug 11, 2004 7.582 7.942 7.368 7.942 107,955 +0.33(+4.32%)
Aug 10, 2004 7.769 7.804 7.506 7.613 227,935 -0.08(-1.00%)
Aug 09, 2004 7.758 7.804 7.598 7.690 46,135 +0.04(+0.50%)
Aug 06, 2004 7.651 7.873 7.590 7.651 71,883 -0.12(-1.57%)
Aug 05, 2004 7.705 8.187 7.705 7.774 94,493 -0.24(-3.05%)
Aug 04, 2004 7.758 8.026 7.651 8.019 96,715 +0.07(+0.87%)
Aug 03, 2004 7.957 8.294 7.850 7.950 124,684 -0.10(-1.24%)
Aug 02, 2004 7.797 8.110 7.797 8.049 80,639 +0.00(+0.00%)
Jul 30, 2004 7.996 8.485 7.835 8.049 156,966 -0.15(-1.77%)
Jul 29, 2004 8.386 8.386 7.988 8.195 94,755 +0.08(+1.04%)
Jul 28, 2004 7.904 8.325 7.866 8.110 52,801 -0.11(-1.30%)
Jul 27, 2004 7.927 8.225 7.927 8.217 164,547 +0.16(+1.99%)
Jul 26, 2004 8.233 8.302 8.003 8.057 146,511 -0.25(-3.04%)
Jul 23, 2004 8.294 8.386 8.210 8.309 92,794 +0.01(+0.09%)
Jul 22, 2004 8.072 8.608 8.072 8.302 132,003 +0.21(+2.55%)
Jul 21, 2004 8.210 8.554 8.095 8.095 670,082 -0.31(-3.73%)
Jul 20, 2004 8.271 8.409 8.217 8.409 66,001 +0.11(+1.29%)
Jul 19, 2004 8.149 8.348 8.034 8.302 164,024 +0.15(+1.88%)
Jul 16, 2004 8.210 8.386 8.042 8.149 78,679 +0.02(+0.19%)
Jul 15, 2004 7.950 8.286 7.919 8.133 48,227 +0.16(+2.02%)
Jul 14, 2004 8.141 8.248 7.973 7.973 55,154 -0.29(-3.52%)
Jul 13, 2004 7.927 8.263 7.927 8.263 61,558 +0.24(+3.05%)
Jul 12, 2004 8.064 8.187 7.950 8.019 109,523 -0.15(-1.87%)
Jul 09, 2004 8.034 8.302 8.034 8.172 61,688 +0.19(+2.40%)
Jul 08, 2004 7.911 8.248 7.911 7.980 112,399 -0.06(-0.76%)
Jul 07, 2004 8.156 8.416 7.942 8.042 155,790 -0.21(-2.59%)
Jul 06, 2004 8.638 8.638 8.210 8.256 138,146 -0.31(-3.66%)
Jul 02, 2004 8.057 8.608 7.820 8.569 535,464 +0.62(+7.80%)
Jul 01, 2004 7.942 8.202 7.927 7.950 251,199 -0.01(-0.10%)
Jun 30, 2004 8.095 8.378 7.957 7.957 719,224 -0.08(-0.95%)
Jun 29, 2004 7.835 8.075 7.743 8.034 529,713 +0.21(+2.74%)
Jun 28, 2004 8.225 8.225 7.789 7.820 251,591 -0.10(-1.26%)
Jun 25, 2004 7.881 8.087 7.812 7.919 207,546 -0.11(-1.33%)
Jun 24, 2004 8.715 8.753 7.835 8.026 329,355 -0.53(-6.17%)
Jun 23, 2004 8.654 8.784 8.133 8.554 182,060 -0.06(-0.71%)
Jun 22, 2004 8.279 8.730 8.118 8.615 112,137 +0.31(+3.68%)
Jun 21, 2004 8.363 8.592 8.103 8.309 118,149 -0.40(-4.57%)
Jun 18, 2004 8.256 8.707 8.248 8.707 173,173 +0.14(+1.61%)
Jun 17, 2004 8.416 8.569 8.340 8.569 244,533 +0.10(+1.17%)
Jun 16, 2004 8.539 8.546 8.248 8.470 89,135 +0.07(+0.82%)
Jun 15, 2004 7.575 8.439 7.575 8.401 135,924 +0.66(+8.50%)
Jun 14, 2004 8.248 8.248 7.529 7.743 423,849 -0.37(-4.62%)
Jun 10, 2004 8.164 8.210 7.873 8.118 115,013 +0.08(+1.05%)
Jun 09, 2004 8.034 8.302 7.850 8.034 103,119 -0.20(-2.42%)
Jun 08, 2004 7.659 8.263 7.659 8.233 109,001 +0.30(+3.76%)
Jun 07, 2004 8.011 8.034 7.537 7.934 75,412 +0.18(+2.37%)
Jun 04, 2004 7.498 7.942 7.498 7.751 95,277 +0.10(+1.30%)
Jun 03, 2004 7.843 7.904 7.521 7.651 85,737 +0.04(+0.50%)
Jun 02, 2004 8.149 8.149 7.582 7.613 124,423 -0.41(-5.06%)
Jun 01, 2004 7.582 8.156 7.582 8.019 109,915 +0.40(+5.22%)
May 28, 2004 7.911 8.026 7.613 7.621 101,028 +0.01(+0.10%)
May 27, 2004 7.827 7.888 7.598 7.613 129,781 -0.21(-2.64%)
May 26, 2004 7.797 7.919 7.598 7.820 186,112 -0.16(-2.01%)
May 25, 2004 7.713 8.003 7.667 7.980 74,497 +0.23(+2.96%)
May 24, 2004 7.651 7.950 7.590 7.751 60,773 -0.02(-0.30%)
May 21, 2004 7.651 7.789 7.491 7.774 45,351 +0.20(+2.63%)
May 20, 2004 7.483 7.621 7.422 7.575 72,013 +0.15(+1.96%)
May 19, 2004 7.651 7.804 7.399 7.429 77,633 -0.15(-2.02%)
May 18, 2004 7.383 7.651 7.284 7.582 52,932 +0.15(+1.95%)
May 17, 2004 7.460 7.552 7.345 7.437 124,292 -0.06(-0.82%)
May 14, 2004 7.804 7.804 7.483 7.498 148,863 -0.29(-3.73%)
May 13, 2004 7.789 7.789 7.498 7.789 93,056 -0.18(-2.21%)
May 12, 2004 7.881 8.233 7.422 7.965 185,981 -0.34(-4.14%)
May 11, 2004 7.950 8.409 7.299 8.309 219,570 +0.83(+11.04%)
May 10, 2004 7.942 7.942 7.475 7.483 85,998 -0.44(-5.51%)
May 07, 2004 7.919 8.179 7.797 7.919 108,609 -0.12(-1.52%)
May 06, 2004 8.133 8.187 7.927 8.042 75,934 -0.16(-1.96%)
May 05, 2004 8.042 8.623 8.042 8.202 91,487 +0.17(+2.10%)
May 04, 2004 8.103 8.455 8.034 8.034 69,399 -0.06(-0.76%)
May 03, 2004 8.455 8.524 8.095 8.095 135,140 -0.43(-5.03%)
Apr 30, 2004 8.845 8.845 8.416 8.524 113,183 -0.24(-2.79%)
Apr 29, 2004 8.921 9.029 8.569 8.768 109,785 +0.12(+1.42%)
Apr 28, 2004 8.837 9.074 8.562 8.646 78,679 -0.47(-5.20%)
Apr 27, 2004 9.029 9.143 8.876 9.120 85,737 +0.17(+1.88%)
Apr 26, 2004 8.684 9.174 8.684 8.952 49,926 +0.03(+0.34%)
Apr 23, 2004 8.990 9.021 8.715 8.921 40,646 -0.12(-1.35%)
Apr 22, 2004 8.887 9.090 8.745 9.044 46,789 +0.11(+1.29%)
Apr 21, 2004 8.608 8.983 8.416 8.929 66,786 +0.49(+5.80%)
Apr 20, 2004 8.646 9.006 8.424 8.439 69,399 -0.40(-4.50%)
Apr 19, 2004 8.784 8.944 8.631 8.837 150,039 -0.15(-1.62%)
Apr 16, 2004 9.006 9.136 8.722 8.983 195,391 -0.04(-0.42%)
Apr 15, 2004 9.067 9.097 8.745 9.021 46,005 -0.05(-0.59%)
Apr 14, 2004 9.029 9.120 8.967 9.074 51,233 -0.10(-1.08%)
Apr 13, 2004 9.067 9.182 8.998 9.174 161,541 -0.01(-0.08%)
Apr 12, 2004 9.105 9.182 8.990 9.182 640,675 +0.18(+2.04%)
Apr 08, 2004 9.373 9.488 8.722 8.998 534,811 -0.67(-6.89%)
Apr 07, 2004 9.564 9.832 9.281 9.664 83,907 +0.05(+0.56%)
Apr 06, 2004 9.335 9.832 9.258 9.610 101,943 -0.15(-1.49%)
Apr 05, 2004 9.824 10.10 9.220 9.755 252,244 -0.34(-3.41%)
Apr 02, 2004 9.717 10.10 9.220 10.10 132,265 +0.73(+7.75%)
Apr 01, 2004 9.182 9.870 9.182 9.373 182,321 -0.05(-0.49%)
Mar 31, 2004 9.182 9.610 9.182 9.419 118,803 -0.08(-0.81%)
Mar 30, 2004 9.212 9.495 9.205 9.495 141,675 +0.28(+2.99%)
Mar 29, 2004 9.182 9.549 8.990 9.220 189,902 -0.04(-0.41%)
Mar 26, 2004 9.273 9.327 9.105 9.258 168,076 +0.00(+0.00%)
Mar 25, 2004 9.182 9.289 9.029 9.258 150,170 +0.31(+3.42%)
Mar 24, 2004 9.082 9.243 8.730 8.952 107,955 -0.08(-0.85%)
Mar 23, 2004 8.730 9.457 8.730 9.029 193,823 +0.20(+2.25%)
Mar 22, 2004 8.791 9.289 8.684 8.830 210,160 -0.33(-3.59%)
Mar 19, 2004 9.587 9.687 9.151 9.159 163,240 -0.15(-1.56%)
Mar 18, 2004 9.534 9.694 9.243 9.304 94,493 -0.26(-2.72%)
Mar 17, 2004 9.824 9.832 9.373 9.564 176,440 +0.00(+0.00%)
Mar 16, 2004 9.755 9.908 9.564 9.564 80,247 -0.22(-2.27%)
Mar 15, 2004 9.878 10.14 9.755 9.786 91,095 -0.41(-3.98%)
Mar 12, 2004 9.564 10.21 9.564 10.19 74,889 +0.55(+5.71%)
Mar 11, 2004 9.809 9.947 9.641 9.641 170,820 -0.28(-2.78%)
Mar 10, 2004 9.801 10.21 9.572 9.916 162,325 +0.05(+0.47%)
Mar 09, 2004 9.817 10.04 9.748 9.870 130,304 -0.06(-0.62%)
Mar 08, 2004 9.794 10.08 9.754 9.931 188,987 -0.01(-0.08%)
Mar 05, 2004 9.993 10.18 9.817 9.939 214,473 -0.05(-0.54%)
Mar 04, 2004 9.962 10.02 9.870 9.993 113,836 +0.04(+0.38%)
Mar 03, 2004 9.794 10.02 9.717 9.954 88,220 +0.12(+1.25%)
Mar 02, 2004 9.794 9.939 9.794 9.832 122,332 -0.04(-0.39%)
Mar 01, 2004 9.488 9.939 9.457 9.870 196,960 +0.31(+3.20%)
Feb 27, 2004 9.518 9.732 9.449 9.564 151,738 +0.05(+0.48%)
Feb 26, 2004 9.511 9.656 9.449 9.518 325,696 -0.04(-0.40%)
Feb 25, 2004 9.511 9.610 9.403 9.556 547,488 -0.06(-0.64%)
Feb 24, 2004 9.373 9.656 9.373 9.618 261,785 +0.11(+1.21%)
Feb 23, 2004 9.258 9.671 9.258 9.503 579,248 -0.26(-2.66%)
Feb 20, 2004 9.403 9.801 9.205 9.763 128,997 +0.42(+4.50%)
Feb 19, 2004 9.197 9.679 9.197 9.342 170,559 +0.08(+0.91%)
Feb 18, 2004 9.541 9.641 9.182 9.258 124,423 -0.31(-3.28%)
Feb 17, 2004 9.182 9.610 9.182 9.572 122,332 +0.39(+4.25%)
Feb 13, 2004 9.289 9.350 9.182 9.182 83,123 -0.11(-1.15%)
Feb 12, 2004 9.189 9.380 9.182 9.289 130,958 +0.04(+0.41%)
Feb 11, 2004 8.990 9.250 8.975 9.250 74,758 +0.07(+0.75%)
Feb 10, 2004 8.876 9.182 8.876 9.182 108,609 +0.19(+2.13%)
Feb 09, 2004 8.914 9.029 8.608 8.990 146,118 -0.04(-0.42%)
Feb 06, 2004 8.569 9.105 8.569 9.029 63,518 +0.30(+3.42%)
Feb 05, 2004 8.585 8.829 8.416 8.730 89,527 +0.15(+1.78%)
Feb 04, 2004 9.051 9.136 8.577 8.577 281,520 -0.53(-5.80%)
Feb 03, 2004 9.488 9.488 8.432 9.105 226,628 +0.28(+3.21%)
Feb 02, 2004 8.371 8.944 8.309 8.822 218,786 -0.15(-1.70%)
Jan 30, 2004 9.105 9.143 8.921 8.975 189,118 -0.05(-0.51%)
Jan 29, 2004 8.895 9.051 8.745 9.021 193,431 +0.21(+2.34%)
Jan 28, 2004 8.799 9.090 8.768 8.814 242,181 -0.26(-2.87%)
Jan 27, 2004 8.891 9.074 8.700 9.074 148,079 +0.23(+2.60%)
Jan 26, 2004 8.566 8.853 8.493 8.845 106,256 +0.12(+1.40%)
Jan 23, 2004 8.501 8.791 8.501 8.722 232,248 +0.08(+0.88%)
Jan 22, 2004 8.700 8.876 8.569 8.646 121,940 -0.03(-0.35%)
Jan 21, 2004 8.608 8.914 8.608 8.677 193,039 -0.11(-1.22%)
Jan 20, 2004 8.776 8.868 8.722 8.784 84,560 -0.09(-1.03%)
Jan 16, 2004 8.891 9.174 8.700 8.876 93,840 -0.28(-3.09%)
Jan 15, 2004 9.205 9.205 8.738 9.159 83,515 +0.21(+2.40%)
Jan 14, 2004 8.722 8.952 8.661 8.944 60,308 +0.27(+3.09%)
Jan 13, 2004 8.826 8.952 8.677 8.677 84,047 -0.15(-1.73%)
Jan 12, 2004 8.684 8.952 8.684 8.830 70,994 +0.23(+2.67%)
Jan 09, 2004 8.753 8.975 8.600 8.600 133,489 -0.28(-3.19%)
Jan 08, 2004 8.646 8.914 8.493 8.883 130,308 +0.30(+3.48%)
Jan 07, 2004 8.493 8.799 8.493 8.585 327,586 +0.09(+1.08%)
Jan 06, 2004 8.585 8.669 8.432 8.493 160,757 -0.28(-3.23%)
Jan 05, 2004 8.424 8.799 8.416 8.776 129,520 +0.34(+4.08%)
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.