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 )

33.22 +0.58 (+1.78%)
Official Closing Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2005 3.606 3.638 3.604 3.638 8,608,426 +0.05(+1.29%)
Mar 30, 2005 3.616 3.638 3.591 3.591 5,907,194 -0.01(-0.36%)
Mar 29, 2005 3.618 3.638 3.604 3.604 4,935,124 +0.00(+0.05%)
Mar 28, 2005 3.687 3.721 3.595 3.603 7,178,362 -0.04(-1.15%)
Mar 24, 2005 3.626 3.676 3.625 3.644 8,673,854 +0.02(+0.52%)
Mar 23, 2005 3.644 3.646 3.603 3.626 1,822,631 -0.04(-1.00%)
Mar 22, 2005 3.672 3.689 3.646 3.662 3,514,406 -0.00(-0.05%)
Mar 21, 2005 3.647 3.672 3.647 3.664 2,327,359 +0.02(+0.49%)
Mar 18, 2005 3.620 3.668 3.614 3.646 5,738,951 +0.03(+0.78%)
Mar 17, 2005 3.629 3.635 3.605 3.618 4,075,216 -0.01(-0.21%)
Mar 16, 2005 3.663 3.663 3.612 3.626 1,495,492 -0.04(-1.03%)
Mar 15, 2005 3.680 3.692 3.661 3.663 2,009,567 -0.01(-0.23%)
Mar 14, 2005 3.680 3.681 3.668 3.672 3,785,464 -0.01(-0.23%)
Mar 11, 2005 3.653 3.688 3.635 3.680 5,776,338 +0.02(+0.51%)
Mar 10, 2005 3.740 3.740 3.638 3.662 5,103,367 -0.08(-2.19%)
Mar 09, 2005 3.758 3.784 3.744 3.744 8,449,530 -0.01(-0.36%)
Mar 08, 2005 3.792 3.826 3.740 3.757 4,869,696 +0.01(+0.16%)
Mar 07, 2005 3.753 3.787 3.709 3.751 6,224,986 +0.03(+0.78%)
Mar 04, 2005 3.538 3.813 3.522 3.722 11,945,243 +0.23(+6.49%)
Mar 03, 2005 3.509 3.513 3.454 3.496 4,953,817 -0.02(-0.49%)
Mar 02, 2005 3.488 3.558 3.428 3.513 26,058,950 +0.07(+2.09%)
Mar 01, 2005 3.401 3.448 3.401 3.441 6,907,304 +0.04(+1.03%)
Feb 28, 2005 3.344 3.415 3.344 3.406 3,402,244 +0.03(+0.94%)
Feb 25, 2005 3.413 3.424 3.371 3.374 2,850,781 -0.04(-1.23%)
Feb 24, 2005 3.432 3.436 3.398 3.416 2,579,723 -0.05(-1.31%)
Feb 23, 2005 3.459 3.465 3.424 3.461 13,992,198 -0.01(-0.17%)
Feb 22, 2005 3.416 3.488 3.383 3.467 3,486,366 +0.05(+1.50%)
Feb 18, 2005 3.398 3.428 3.398 3.416 2,794,700 -0.04(-1.16%)
Feb 17, 2005 3.447 3.466 3.444 3.456 1,710,469 +0.01(+0.27%)
Feb 16, 2005 3.453 3.458 3.430 3.447 3,205,961 -0.03(-0.86%)
Feb 15, 2005 3.458 3.483 3.458 3.477 1,373,983 +0.02(+0.59%)
Feb 14, 2005 3.449 3.473 3.436 3.456 3,963,054 -0.00(-0.02%)
Feb 11, 2005 3.406 3.475 3.406 3.457 5,140,754 +0.04(+1.28%)
Feb 10, 2005 3.406 3.441 3.406 3.413 3,598,527 -0.00(-0.05%)
Feb 09, 2005 3.424 3.424 3.383 3.415 7,337,258 -0.01(-0.40%)
Feb 08, 2005 3.302 3.429 3.280 3.429 6,131,517 +0.14(+4.16%)
Feb 07, 2005 3.285 3.296 3.261 3.292 5,159,447 +0.00(+0.10%)
Feb 04, 2005 3.216 3.315 3.203 3.288 4,523,863 +0.07(+2.26%)
Feb 03, 2005 3.178 3.220 3.167 3.216 7,094,240 +0.03(+1.05%)
Feb 02, 2005 3.169 3.195 3.152 3.182 26,171,112 +0.01(+0.46%)
Feb 01, 2005 3.130 3.169 3.111 3.168 8,505,611 +0.04(+1.18%)
Jan 31, 2005 3.073 3.140 3.066 3.131 15,562,465 +0.06(+2.04%)
Jan 28, 2005 3.025 3.086 3.025 3.068 2,514,296 +0.04(+1.44%)
Jan 27, 2005 3.046 3.047 3.018 3.025 1,860,018 -0.01(-0.23%)
Jan 26, 2005 3.037 3.047 3.030 3.032 2,065,648 -0.00(-0.11%)
Jan 25, 2005 3.050 3.050 3.020 3.035 2,869,475 -0.03(-0.84%)
Jan 24, 2005 3.073 3.075 3.051 3.061 1,560,919 -0.01(-0.33%)
Jan 21, 2005 3.013 3.075 3.013 3.071 1,869,365 +0.06(+2.02%)
Jan 20, 2005 2.973 3.024 2.961 3.010 2,635,804 +0.03(+0.95%)
Jan 19, 2005 2.933 2.991 2.930 2.982 4,963,164 +0.06(+1.96%)
Jan 18, 2005 2.914 2.936 2.903 2.925 3,103,146 +0.02(+0.65%)
Jan 14, 2005 2.910 2.921 2.890 2.906 2,037,608 -0.00(-0.09%)
Jan 13, 2005 2.931 2.949 2.902 2.908 1,757,203 -0.02(-0.59%)
Jan 12, 2005 2.936 2.965 2.925 2.925 1,308,555 -0.00(-0.12%)
Jan 11, 2005 2.931 2.936 2.909 2.929 1,617,000 +0.00(+0.09%)
Jan 10, 2005 2.864 2.928 2.864 2.926 4,383,661 +0.08(+2.67%)
Jan 07, 2005 2.859 2.860 2.844 2.850 3,542,447 -0.00(-0.15%)
Jan 06, 2005 2.880 2.880 2.842 2.854 2,701,232 -0.03(-1.04%)
Jan 05, 2005 2.905 2.909 2.837 2.884 5,682,870 -0.02(-0.71%)
Jan 04, 2005 2.910 2.916 2.894 2.905 3,019,024 -0.01(-0.26%)
Jan 03, 2005 2.910 2.961 2.910 2.913 2,065,648 +0.00(+0.12%)
Dec 31, 2004 2.910 2.931 2.905 2.909 1,383,330 -0.01(-0.26%)
Dec 30, 2004 2.906 2.936 2.902 2.917 2,364,746 +0.02(+0.68%)
Dec 29, 2004 2.859 2.908 2.859 2.897 3,579,834 +0.07(+2.51%)
Dec 28, 2004 2.830 2.837 2.812 2.826 953,376 -0.00(-0.03%)
Dec 27, 2004 2.834 2.864 2.818 2.827 691,665 -0.00(-0.03%)
Dec 23, 2004 2.760 2.828 2.758 2.828 1,831,977 +0.07(+2.64%)
Dec 22, 2004 2.765 2.765 2.745 2.755 1,046,844 -0.01(-0.34%)
Dec 21, 2004 2.795 2.795 2.755 2.765 2,028,261 -0.02(-0.89%)
Dec 20, 2004 2.773 2.789 2.764 2.789 2,018,914 +0.02(+0.80%)
Dec 17, 2004 2.762 2.797 2.760 2.767 2,514,296 -0.00(-0.15%)
Dec 16, 2004 2.785 2.785 2.741 2.771 4,757,534 -0.01(-0.37%)
Dec 15, 2004 2.812 2.824 2.773 2.782 3,981,747 -0.01(-0.34%)
Dec 14, 2004 2.782 2.839 2.780 2.791 2,822,741 +0.01(+0.43%)
Dec 13, 2004 2.741 2.789 2.739 2.779 6,262,373 +0.04(+1.44%)
Dec 10, 2004 2.769 2.769 2.740 2.740 3,355,510 -0.04(-1.51%)
Dec 09, 2004 2.790 2.791 2.765 2.782 1,794,590 -0.01(-0.31%)
Dec 08, 2004 2.765 2.802 2.760 2.790 1,495,492 -0.03(-0.91%)
Dec 07, 2004 2.846 2.846 2.811 2.816 1,888,058 -0.05(-1.79%)
Dec 06, 2004 2.810 2.891 2.790 2.867 6,084,783 +0.06(+2.13%)
Dec 03, 2004 2.824 2.828 2.771 2.807 18,235,656 +0.01(+0.49%)
Dec 02, 2004 2.944 2.948 2.786 2.794 19,404,010 +0.08(+3.03%)
Dec 01, 2004 2.671 2.724 2.671 2.712 2,392,787 +0.04(+1.67%)
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%)
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.