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

Compania Mina Buenaventura S.A. ADR (NY: BVN )

17.87 +0.35 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2005 9.686 9.930 9.658 9.681 1,268,072 -0.00(-0.05%)
Apr 28, 2005 9.536 9.708 9.495 9.686 1,244,696 +0.07(+0.75%)
Apr 27, 2005 9.976 9.980 9.590 9.613 1,132,885 -0.40(-4.03%)
Apr 26, 2005 10.16 10.32 9.994 10.02 473,266 -0.15(-1.43%)
Apr 25, 2005 9.998 10.20 9.944 10.16 499,730 +0.12(+1.22%)
Apr 22, 2005 10.11 10.25 10.01 10.04 250,306 +0.04(+0.41%)
Apr 21, 2005 10.18 10.24 9.980 9.998 192,526 -0.09(-0.85%)
Apr 20, 2005 10.26 10.34 10.05 10.08 478,118 -0.11(-1.11%)
Apr 19, 2005 9.749 10.23 9.749 10.20 745,626 +0.49(+5.09%)
Apr 18, 2005 9.590 9.826 9.531 9.704 1,023,720 +0.15(+1.61%)
Apr 15, 2005 9.441 9.618 9.441 9.550 1,190,224 +0.03(+0.29%)
Apr 14, 2005 9.754 9.781 9.454 9.522 686,744 -0.23(-2.37%)
Apr 13, 2005 9.926 10.01 9.754 9.754 253,173 -0.24(-2.40%)
Apr 12, 2005 9.871 10.03 9.781 9.994 410,414 +0.02(+0.18%)
Apr 11, 2005 10.13 10.25 9.876 9.976 547,586 -0.13(-1.26%)
Apr 08, 2005 10.13 10.35 10.09 10.10 306,101 -0.14(-1.33%)
Apr 07, 2005 10.13 10.31 10.08 10.24 298,603 +0.09(+0.89%)
Apr 06, 2005 10.09 10.26 10.09 10.15 413,722 +0.06(+0.58%)
Apr 05, 2005 10.47 10.88 9.998 10.09 1,890,861 -0.29(-2.80%)
Apr 04, 2005 10.54 10.54 10.25 10.38 1,478,021 -0.12(-1.17%)
Apr 01, 2005 10.42 10.50 10.28 10.50 1,388,925 +0.17(+1.67%)
Mar 31, 2005 10.29 10.43 10.12 10.33 1,132,664 +0.29(+2.84%)
Mar 30, 2005 9.672 10.10 9.672 10.04 1,401,055 +0.47(+4.93%)
Mar 29, 2005 10.16 10.24 9.568 9.572 3,463,933 -0.54(-5.38%)
Mar 28, 2005 10.16 10.23 10.02 10.12 288,017 -0.05(-0.45%)
Mar 24, 2005 9.976 10.32 9.976 10.16 742,318 +0.19(+1.91%)
Mar 23, 2005 10.30 10.30 9.962 9.971 712,326 -0.22(-2.14%)
Mar 22, 2005 10.43 10.64 10.15 10.19 507,229 -0.24(-2.35%)
Mar 21, 2005 10.59 10.59 10.32 10.43 423,867 -0.39(-3.56%)
Mar 18, 2005 10.86 10.94 10.77 10.82 288,459 -0.04(-0.38%)
Mar 17, 2005 10.86 10.93 10.57 10.86 616,393 -0.02(-0.21%)
Mar 16, 2005 10.97 11.16 10.87 10.88 929,773 +0.00(+0.00%)
Mar 15, 2005 11.02 11.13 10.84 10.88 806,273 +0.00(+0.00%)
Mar 14, 2005 10.89 11.04 10.76 10.88 2,088,460 -0.02(-0.17%)
Mar 11, 2005 10.99 11.12 10.89 10.90 689,170 -0.08(-0.74%)
Mar 10, 2005 11.34 11.34 10.88 10.98 996,594 -0.16(-1.47%)
Mar 09, 2005 10.97 11.25 10.86 11.15 2,039,502 +0.26(+2.42%)
Mar 08, 2005 10.35 10.96 10.32 10.88 2,859,449 +0.65(+6.34%)
Mar 07, 2005 10.34 10.37 10.11 10.23 1,019,751 -0.10(-1.01%)
Mar 04, 2005 9.976 10.42 9.976 10.34 1,599,536 +0.50(+5.07%)
Mar 03, 2005 10.12 10.22 9.840 9.840 628,302 -0.28(-2.73%)
Mar 02, 2005 10.01 10.14 9.840 10.12 854,791 +0.15(+1.50%)
Mar 01, 2005 10.47 10.47 9.808 9.967 1,607,475 -0.54(-5.10%)
Feb 28, 2005 10.52 10.59 10.33 10.50 590,591 +0.10(+0.96%)
Feb 25, 2005 10.32 10.50 10.26 10.40 646,386 +0.10(+0.97%)
Feb 24, 2005 10.30 10.38 10.23 10.30 954,693 +0.11(+1.11%)
Feb 23, 2005 10.20 10.20 9.976 10.19 545,602 -0.02(-0.22%)
Feb 22, 2005 10.32 10.32 10.05 10.21 1,458,394 +0.24(+2.46%)
Feb 18, 2005 10.04 10.06 9.890 9.967 379,098 -0.01(-0.09%)
Feb 17, 2005 9.808 10.08 9.808 9.976 946,974 +0.21(+2.14%)
Feb 16, 2005 9.586 9.849 9.568 9.767 281,622 +0.00(+0.05%)
Feb 15, 2005 9.822 9.935 9.686 9.763 394,756 -0.11(-1.10%)
Feb 14, 2005 9.545 9.930 9.441 9.871 1,403,922 +0.38(+3.96%)
Feb 11, 2005 9.559 9.604 9.441 9.495 1,231,464 -0.04(-0.38%)
Feb 10, 2005 9.409 9.590 9.382 9.531 1,482,432 +0.17(+1.79%)
Feb 09, 2005 9.137 9.409 9.073 9.364 593,017 +0.11(+1.23%)
Feb 08, 2005 9.182 9.287 9.078 9.250 854,129 +0.06(+0.69%)
Feb 07, 2005 9.414 9.500 9.082 9.187 725,778 -0.24(-2.55%)
Feb 04, 2005 9.536 9.545 9.173 9.427 647,047 -0.10(-1.00%)
Feb 03, 2005 9.590 9.595 9.404 9.522 911,248 -0.25(-2.55%)
Feb 02, 2005 9.794 9.876 9.704 9.772 544,719 +0.02(+0.23%)
Feb 01, 2005 9.681 9.822 9.681 9.749 792,821 +0.10(+1.08%)
Jan 31, 2005 9.853 9.853 9.608 9.645 957,560 -0.24(-2.48%)
Jan 28, 2005 9.930 9.989 9.826 9.890 182,602 -0.10(-0.95%)
Jan 27, 2005 9.921 10.10 9.908 9.985 286,033 +0.06(+0.64%)
Jan 26, 2005 10.02 10.06 9.876 9.921 618,378 +0.03(+0.32%)
Jan 25, 2005 10.03 10.04 9.840 9.890 603,823 -0.14(-1.36%)
Jan 24, 2005 10.03 10.20 9.998 10.03 427,836 -0.08(-0.76%)
Jan 21, 2005 9.849 10.10 9.758 10.10 605,587 +0.22(+2.25%)
Jan 20, 2005 9.862 9.917 9.763 9.881 321,980 -0.05(-0.50%)
Jan 19, 2005 10.09 10.13 9.835 9.930 278,093 -0.11(-1.13%)
Jan 18, 2005 9.763 10.06 9.763 10.04 527,738 +0.28(+2.83%)
Jan 14, 2005 9.853 9.853 9.726 9.767 712,326 -0.09(-0.87%)
Jan 13, 2005 9.917 9.917 9.409 9.853 1,033,424 -0.19(-1.85%)
Jan 12, 2005 10.06 10.19 9.930 10.04 1,512,866 +0.11(+1.14%)
Jan 11, 2005 9.967 10.18 9.885 9.926 1,172,581 +0.03(+0.32%)
Jan 10, 2005 9.808 10.09 9.681 9.894 1,376,575 +0.17(+1.73%)
Jan 07, 2005 9.695 9.908 9.654 9.726 585,518 +0.13(+1.32%)
Jan 06, 2005 9.704 9.840 9.472 9.599 1,091,865 -0.19(-1.99%)
Jan 05, 2005 9.890 9.953 9.735 9.794 766,577 +0.02(+0.19%)
Jan 04, 2005 10.03 10.16 9.726 9.776 881,476 -0.26(-2.58%)
Jan 03, 2005 10.28 10.28 9.989 10.03 974,541 -0.35(-3.36%)
Dec 31, 2004 10.22 10.46 10.22 10.38 760,623 +0.05(+0.48%)
Dec 30, 2004 10.21 10.43 10.17 10.33 479,662 +0.14(+1.33%)
Dec 29, 2004 10.25 10.30 10.07 10.20 628,081 -0.05(-0.53%)
Dec 28, 2004 10.38 10.45 10.25 10.25 324,847 -0.16(-1.57%)
Dec 27, 2004 10.39 10.47 10.34 10.42 342,269 +0.03(+0.31%)
Dec 23, 2004 10.19 10.48 10.19 10.38 621,686 +0.19(+1.82%)
Dec 22, 2004 10.29 10.38 10.18 10.20 292,869 -0.22(-2.13%)
Dec 21, 2004 10.36 10.57 10.23 10.42 984,024 +0.29(+2.82%)
Dec 20, 2004 10.22 10.29 10.05 10.13 988,214 -0.09(-0.84%)
Dec 17, 2004 10.24 10.32 10.14 10.22 401,593 +0.02(+0.22%)
Dec 16, 2004 10.51 10.51 10.18 10.20 1,018,648 -0.31(-2.98%)
Dec 15, 2004 10.36 10.51 10.28 10.51 1,041,363 +0.29(+2.79%)
Dec 14, 2004 10.07 10.30 9.985 10.23 1,292,993 +0.05(+0.45%)
Dec 13, 2004 9.976 10.18 9.976 10.18 1,180,079 +0.29(+2.98%)
Dec 10, 2004 9.713 9.967 9.572 9.885 1,654,449 +0.17(+1.77%)
Dec 09, 2004 9.522 9.894 9.323 9.713 1,698,997 +0.07(+0.75%)
Dec 08, 2004 9.454 9.667 8.371 9.640 6,154,674 -0.16(-1.62%)
Dec 07, 2004 9.871 10.06 9.704 9.799 1,623,574 -0.18(-1.82%)
Dec 06, 2004 9.994 10.11 9.785 9.980 952,047 -0.01(-0.09%)
Dec 03, 2004 9.840 10.33 9.840 9.989 2,502,844 -0.08(-0.77%)
Dec 02, 2004 10.43 10.48 9.803 10.07 2,176,674 -0.41(-3.90%)
Dec 01, 2004 10.75 10.87 10.47 10.47 1,324,088 -0.18(-1.70%)
Nov 30, 2004 11.14 11.14 10.59 10.66 1,388,705 -0.49(-4.36%)
Nov 29, 2004 11.26 11.37 11.13 11.14 664,911 -0.10(-0.85%)
Nov 26, 2004 10.96 11.43 10.95 11.24 650,576 +0.31(+2.82%)
Nov 24, 2004 10.75 11.00 10.75 10.93 957,780 +0.19(+1.73%)
Nov 23, 2004 11.05 11.05 10.73 10.74 1,385,176 -0.31(-2.83%)
Nov 22, 2004 10.79 11.06 10.52 11.05 1,290,346 +0.04(+0.37%)
Nov 19, 2004 11.00 11.24 10.82 11.01 1,411,199 +0.11(+1.00%)
Nov 18, 2004 11.29 11.29 10.79 10.91 1,636,585 -0.44(-3.88%)
Nov 17, 2004 11.45 11.60 11.21 11.35 2,058,688 +0.09(+0.81%)
Nov 16, 2004 11.34 11.54 11.11 11.25 974,541 -0.08(-0.72%)
Nov 15, 2004 11.81 11.83 11.24 11.34 933,522 -0.39(-3.29%)
Nov 12, 2004 11.06 11.72 11.04 11.72 1,654,669 +0.67(+6.03%)
Nov 11, 2004 11.25 11.34 11.03 11.05 434,673 -0.28(-2.44%)
Nov 10, 2004 11.47 11.47 11.20 11.33 358,368 -0.15(-1.26%)
Nov 09, 2004 11.38 11.51 11.13 11.48 767,459 +0.15(+1.32%)
Nov 08, 2004 11.36 11.60 11.20 11.33 519,137 -0.05(-0.48%)
Nov 05, 2004 10.73 11.45 10.73 11.38 1,829,773 +0.47(+4.28%)
Nov 04, 2004 11.13 11.67 10.86 10.91 2,173,587 -0.21(-1.92%)
Nov 03, 2004 10.88 11.18 10.86 11.13 1,248,445 +0.24(+2.25%)
Nov 02, 2004 10.90 10.97 10.67 10.88 1,206,984 -0.19(-1.76%)
Nov 01, 2004 11.20 11.40 11.05 11.08 473,046 -0.19(-1.65%)
Oct 29, 2004 11.15 11.43 11.14 11.26 764,592 +0.22(+2.01%)
Oct 28, 2004 11.14 11.49 11.00 11.04 616,834 -0.22(-1.97%)
Oct 27, 2004 11.79 11.87 11.03 11.26 982,701 -0.41(-3.53%)
Oct 26, 2004 11.54 11.70 11.39 11.68 830,091 +0.07(+0.59%)
Oct 25, 2004 11.45 11.78 11.43 11.61 1,152,292 +0.31(+2.77%)
Oct 22, 2004 11.54 11.56 11.18 11.30 538,103 -0.19(-1.66%)
Oct 21, 2004 11.38 11.53 11.34 11.49 821,711 +0.13(+1.12%)
Oct 20, 2004 11.34 11.36 11.20 11.36 893,384 +0.37(+3.38%)
Oct 19, 2004 10.95 11.11 10.93 10.99 567,435 +0.17(+1.55%)
Oct 18, 2004 11.02 11.13 10.73 10.82 679,466 -0.20(-1.81%)
Oct 15, 2004 10.81 11.11 10.81 11.02 711,002 +0.31(+2.92%)
Oct 14, 2004 10.66 10.85 10.62 10.71 560,598 +0.08(+0.73%)
Oct 13, 2004 10.87 10.87 10.11 10.63 2,664,055 -0.25(-2.29%)
Oct 12, 2004 11.02 11.06 10.81 10.88 1,026,146 -0.31(-2.76%)
Oct 11, 2004 11.28 11.28 11.10 11.19 380,421 -0.15(-1.36%)
Oct 08, 2004 11.37 11.62 11.28 11.34 1,298,506 +0.28(+2.50%)
Oct 07, 2004 11.40 11.45 11.05 11.06 489,806 -0.23(-2.01%)
Oct 06, 2004 11.54 11.54 11.08 11.29 882,358 -0.02(-0.20%)
Oct 05, 2004 10.70 11.31 10.46 11.31 2,736,390 +0.96(+9.24%)
Oct 04, 2004 10.52 10.52 10.32 10.36 554,423 -0.28(-2.60%)
Oct 01, 2004 10.75 10.75 10.56 10.63 956,237 -0.14(-1.26%)
Sep 30, 2004 10.76 10.84 10.63 10.77 1,033,424 +0.22(+2.11%)
Sep 29, 2004 10.43 10.57 10.36 10.55 902,206 +0.17(+1.62%)
Sep 28, 2004 10.10 10.40 10.07 10.38 1,854,914 +0.41(+4.09%)
Sep 27, 2004 10.05 10.23 9.876 9.971 675,937 -0.00(-0.05%)
Sep 24, 2004 9.926 10.01 9.885 9.976 552,218 +0.05(+0.50%)
Sep 23, 2004 9.908 10.02 9.858 9.926 1,288,362 +0.08(+0.83%)
Sep 22, 2004 9.953 9.989 9.817 9.844 1,110,611 -0.15(-1.54%)
Sep 21, 2004 10.02 10.10 9.935 9.998 1,863,295 +0.23(+2.32%)
Sep 20, 2004 9.735 9.826 9.726 9.772 573,389 -0.08(-0.83%)
Sep 17, 2004 9.858 9.939 9.813 9.853 576,035 -0.03(-0.32%)
Sep 16, 2004 10.12 10.12 9.545 9.885 1,613,650 -0.32(-3.11%)
Sep 15, 2004 10.41 10.41 10.18 10.20 175,986 -0.10(-0.92%)
Sep 14, 2004 10.30 10.52 10.23 10.30 355,942 +0.10(+1.02%)
Sep 13, 2004 10.15 10.35 10.15 10.19 112,472 -0.07(-0.71%)
Sep 10, 2004 10.43 10.63 10.21 10.27 235,971 -0.06(-0.57%)
Sep 09, 2004 10.30 10.41 10.22 10.32 213,036 +0.02(+0.22%)
Sep 08, 2004 10.23 10.41 10.06 10.30 501,495 -0.10(-0.92%)
Sep 07, 2004 10.25 10.40 10.03 10.40 334,991 +0.15(+1.46%)
Sep 03, 2004 10.34 10.34 10.11 10.25 211,271 -0.20(-1.95%)
Sep 02, 2004 10.40 10.48 10.24 10.45 375,129 +0.05(+0.44%)
Sep 01, 2004 10.34 10.47 10.26 10.41 336,756 +0.10(+1.01%)
Aug 31, 2004 9.980 10.36 9.980 10.30 556,849 +0.32(+3.18%)
Aug 30, 2004 10.36 10.58 9.985 9.985 345,356 -0.26(-2.52%)
Aug 27, 2004 10.41 10.52 10.13 10.24 226,268 -0.10(-0.92%)
Aug 26, 2004 10.35 10.48 10.29 10.34 627,199 -0.01(-0.13%)
Aug 25, 2004 9.935 10.43 9.935 10.35 967,263 +0.44(+4.48%)
Aug 24, 2004 10.23 10.23 9.903 9.908 304,778 -0.39(-3.74%)
Aug 23, 2004 10.36 10.36 10.14 10.29 417,251 -0.06(-0.57%)
Aug 20, 2004 10.13 10.54 10.12 10.35 1,069,591 +0.15(+1.47%)
Aug 19, 2004 9.953 10.34 9.930 10.20 1,932,322 +0.27(+2.74%)
Aug 18, 2004 9.853 9.967 9.704 9.930 830,091 +0.05(+0.50%)
Aug 17, 2004 9.545 9.976 9.545 9.881 1,160,672 +0.13(+1.35%)
Aug 16, 2004 9.704 9.853 9.649 9.749 491,571 +0.12(+1.22%)
Aug 13, 2004 9.454 9.794 9.454 9.631 545,822 +0.25(+2.66%)
Aug 12, 2004 9.382 9.527 9.382 9.382 235,971 +0.09(+0.98%)
Aug 11, 2004 9.599 9.599 9.287 9.291 1,225,068 -0.40(-4.12%)
Aug 10, 2004 9.627 9.944 9.604 9.690 464,445 +0.06(+0.66%)
Aug 09, 2004 9.568 9.649 9.418 9.627 564,568 -0.01(-0.09%)
Aug 06, 2004 9.568 9.758 9.522 9.636 628,302 +0.28(+3.01%)
Aug 05, 2004 9.704 9.894 9.318 9.355 283,827 -0.24(-2.46%)
Aug 04, 2004 9.926 9.953 9.590 9.590 410,855 -0.34(-3.38%)
Aug 03, 2004 9.958 10.17 9.926 9.926 438,863 -0.03(-0.32%)
Aug 02, 2004 9.871 10.03 9.871 9.958 303,234 +0.19(+2.00%)
Jul 30, 2004 9.794 10.16 9.763 9.763 566,773 +0.15(+1.56%)
Jul 29, 2004 9.726 9.840 9.613 9.613 409,311 -0.18(-1.85%)
Jul 28, 2004 9.432 9.881 9.364 9.794 392,330 +0.36(+3.85%)
Jul 27, 2004 9.332 9.486 9.005 9.432 612,203 +0.02(+0.24%)
Jul 26, 2004 9.069 9.472 9.069 9.409 1,392,233 +0.28(+3.08%)
Jul 23, 2004 9.296 9.318 9.092 9.128 1,741,780 -0.43(-4.51%)
Jul 22, 2004 9.749 9.767 9.427 9.559 907,940 -0.10(-1.03%)
Jul 21, 2004 10.23 10.30 9.618 9.658 997,477 -0.66(-6.37%)
Jul 20, 2004 10.48 10.48 10.20 10.32 560,819 -0.24(-2.23%)
Jul 19, 2004 10.61 10.61 10.29 10.55 521,122 -0.04(-0.39%)
Jul 16, 2004 10.58 10.76 10.54 10.59 298,383 +0.06(+0.60%)
Jul 15, 2004 10.32 10.57 10.25 10.53 524,210 +0.09(+0.87%)
Jul 14, 2004 10.57 10.63 10.39 10.44 339,181 -0.09(-0.86%)
Jul 13, 2004 10.30 10.53 10.20 10.53 460,696 +0.00(+0.04%)
Jul 12, 2004 10.72 10.72 10.43 10.52 404,460 -0.09(-0.81%)
Jul 09, 2004 10.61 10.67 10.21 10.61 618,599 +0.00(+0.00%)
Jul 08, 2004 10.35 10.63 10.18 10.61 613,747 +0.33(+3.17%)
Jul 07, 2004 9.976 10.31 9.976 10.28 626,097 +0.45(+4.61%)
Jul 06, 2004 9.976 10.08 9.563 9.831 553,541 -0.15(-1.45%)
Jul 02, 2004 9.998 10.08 9.871 9.976 430,703 +0.08(+0.78%)
Jul 01, 2004 10.05 10.07 9.853 9.899 886,768 -0.12(-1.22%)
Jun 30, 2004 9.831 10.06 9.831 10.02 1,000,785 +0.25(+2.55%)
Jun 29, 2004 9.908 9.908 9.622 9.772 584,416 -0.07(-0.74%)
Jun 28, 2004 9.862 10.04 9.817 9.844 610,880 -0.02(-0.18%)
Jun 25, 2004 10.08 10.11 9.862 9.862 262,435 -0.18(-1.76%)
Jun 24, 2004 9.930 10.27 9.930 10.04 512,742 +0.37(+3.85%)
Jun 23, 2004 9.608 9.749 9.486 9.667 308,748 -0.01(-0.09%)
Jun 22, 2004 9.550 9.708 9.509 9.677 245,895 +0.07(+0.71%)
Jun 21, 2004 9.645 9.731 9.454 9.608 490,027 -0.04(-0.38%)
Jun 18, 2004 9.341 9.681 9.341 9.645 633,815 +0.54(+5.87%)
Jun 17, 2004 9.250 9.327 8.946 9.110 1,609,019 -0.06(-0.69%)
Jun 16, 2004 9.296 9.355 9.105 9.173 984,245 -0.16(-1.75%)
Jun 15, 2004 9.345 9.477 9.291 9.336 909,483 +0.02(+0.24%)
Jun 14, 2004 9.658 9.658 9.123 9.314 739,010 -0.42(-4.33%)
Jun 10, 2004 9.545 9.813 9.540 9.735 547,145 +0.30(+3.22%)
Jun 09, 2004 10.23 10.23 9.296 9.432 802,745 -0.97(-9.37%)
Jun 08, 2004 10.60 10.60 10.13 10.41 404,239 -0.10(-0.99%)
Jun 07, 2004 10.61 10.75 10.50 10.51 356,383 +0.01(+0.09%)
Jun 04, 2004 9.976 10.60 9.976 10.50 645,504 +0.41(+4.04%)
Jun 03, 2004 10.52 10.52 10.01 10.09 404,901 -0.32(-3.05%)
Jun 02, 2004 10.32 10.57 10.14 10.41 393,874 +0.06(+0.61%)
Jun 01, 2004 10.70 10.78 10.20 10.35 325,067 -0.28(-2.60%)
May 28, 2004 10.59 10.69 10.45 10.62 322,200 +0.09(+0.86%)
May 27, 2004 10.61 10.86 10.53 10.53 494,217 +0.06(+0.56%)
May 26, 2004 10.64 10.72 10.38 10.47 543,837 -0.11(-1.07%)
May 25, 2004 10.52 10.80 10.48 10.59 846,852 +0.15(+1.43%)
May 24, 2004 10.43 10.65 10.21 10.44 685,862 +0.02(+0.17%)
May 21, 2004 10.09 10.43 10.06 10.42 1,307,989 +0.69(+7.13%)
May 20, 2004 9.794 9.803 9.577 9.726 624,994 -0.07(-0.69%)
May 19, 2004 9.477 10.12 9.445 9.794 1,610,342 +0.57(+6.14%)
May 18, 2004 9.024 9.228 8.856 9.228 1,039,599 +0.20(+2.26%)
May 17, 2004 9.182 9.658 8.942 9.024 1,193,752 -0.05(-0.50%)
May 14, 2004 9.005 9.178 8.978 9.069 1,339,967 +0.00(+0.00%)
May 13, 2004 9.214 9.309 9.001 9.069 500,392 -0.14(-1.53%)
May 12, 2004 9.590 9.767 8.983 9.209 1,065,622 -0.19(-2.03%)
May 11, 2004 9.309 9.423 9.087 9.400 602,720 +0.09(+0.97%)
May 10, 2004 8.502 9.400 8.439 9.309 1,546,387 +0.29(+3.17%)
May 07, 2004 9.704 9.704 8.978 9.024 933,081 -0.72(-7.36%)
May 06, 2004 9.998 10.04 9.663 9.740 506,126 -0.23(-2.27%)
May 05, 2004 10.36 10.42 9.840 9.967 877,065 -0.28(-2.74%)
May 04, 2004 10.07 10.29 10.05 10.25 1,239,403 +0.41(+4.15%)
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.