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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2005 2.658 2.880 2.658 2.853 1,914,346 +0.16(+5.94%)
Aug 30, 2005 2.736 2.736 2.611 2.693 1,448,173 -0.04(-1.60%)
Aug 29, 2005 2.807 2.807 2.732 2.736 841,214 -0.07(-2.65%)
Aug 26, 2005 2.816 2.831 2.797 2.811 448,647 -0.01(-0.21%)
Aug 25, 2005 2.826 2.834 2.806 2.817 250,027 -0.01(-0.24%)
Aug 24, 2005 2.811 2.828 2.811 2.824 615,137 +0.01(+0.52%)
Aug 23, 2005 2.811 2.826 2.797 2.809 856,987 -0.00(-0.03%)
Aug 22, 2005 2.854 2.868 2.785 2.810 453,321 -0.03(-0.94%)
Aug 19, 2005 2.799 2.842 2.799 2.836 304,356 +0.03(+1.22%)
Aug 18, 2005 2.848 2.850 2.799 2.802 530,432 -0.05(-1.62%)
Aug 17, 2005 2.857 2.894 2.833 2.848 364,526 -0.03(-0.89%)
Aug 16, 2005 2.893 2.893 2.848 2.874 760,597 -0.02(-0.80%)
Aug 15, 2005 2.904 2.941 2.876 2.897 800,321 -0.00(-0.12%)
Aug 12, 2005 2.842 2.908 2.842 2.901 784,549 +0.06(+2.08%)
Aug 11, 2005 2.803 2.850 2.803 2.842 1,097,667 +0.04(+1.28%)
Aug 10, 2005 2.792 2.819 2.771 2.806 685,823 +0.02(+0.77%)
Aug 09, 2005 2.860 2.884 2.777 2.784 548,541 -0.03(-0.94%)
Aug 08, 2005 2.770 2.829 2.770 2.811 897,295 +0.05(+1.80%)
Aug 05, 2005 2.756 2.765 2.744 2.761 922,999 -0.04(-1.50%)
Aug 04, 2005 2.725 2.803 2.708 2.803 1,478,551 +0.09(+3.38%)
Aug 03, 2005 2.523 2.734 2.512 2.712 1,874,622 +0.13(+5.00%)
Aug 02, 2005 2.573 2.604 2.529 2.582 787,470 -0.02(-0.92%)
Aug 01, 2005 2.504 2.607 2.499 2.606 675,892 +0.10(+3.78%)
Jul 29, 2005 2.432 2.511 2.429 2.511 452,736 +0.08(+3.09%)
Jul 28, 2005 2.414 2.456 2.414 2.436 915,988 -0.00(-0.14%)
Jul 27, 2005 2.452 2.480 2.409 2.439 1,521,780 -0.07(-2.86%)
Jul 26, 2005 2.512 2.516 2.496 2.511 265,216 -0.00(-0.03%)
Jul 25, 2005 2.535 2.535 2.492 2.512 478,440 -0.02(-0.71%)
Jul 22, 2005 2.514 2.531 2.491 2.530 275,731 +0.01(+0.44%)
Jul 21, 2005 2.545 2.546 2.500 2.519 416,517 -0.01(-0.44%)
Jul 20, 2005 2.508 2.533 2.506 2.530 427,617 +0.01(+0.48%)
Jul 19, 2005 2.469 2.528 2.462 2.518 634,999 +0.06(+2.33%)
Jul 18, 2005 2.456 2.480 2.428 2.461 647,267 +0.00(+0.17%)
Jul 15, 2005 2.481 2.487 2.449 2.456 651,941 -0.05(-2.01%)
Jul 14, 2005 2.527 2.536 2.486 2.507 1,375,151 -0.04(-1.45%)
Jul 13, 2005 2.578 2.628 2.510 2.544 2,002,557 +0.04(+1.78%)
Jul 12, 2005 2.444 2.499 2.444 2.499 424,696 +0.07(+2.93%)
Jul 11, 2005 2.445 2.465 2.427 2.428 360,436 -0.00(-0.18%)
Jul 08, 2005 2.422 2.465 2.418 2.432 308,445 +0.01(+0.42%)
Jul 07, 2005 2.384 2.422 2.356 2.422 358,684 +0.04(+1.62%)
Jul 06, 2005 2.373 2.444 2.373 2.384 787,470 +0.06(+2.47%)
Jul 05, 2005 2.294 2.332 2.294 2.326 1,258,316 +0.03(+1.42%)
Jul 01, 2005 2.247 2.307 2.243 2.294 292,672 +0.04(+1.71%)
Jun 30, 2005 2.225 2.272 2.224 2.255 483,698 +0.04(+1.89%)
Jun 29, 2005 2.224 2.224 2.172 2.213 550,878 +0.00(+0.04%)
Jun 28, 2005 2.186 2.217 2.176 2.213 307,276 +0.03(+1.21%)
Jun 27, 2005 2.173 2.197 2.150 2.186 327,723 +0.01(+0.59%)
Jun 24, 2005 2.162 2.187 2.150 2.173 194,530 +0.01(+0.36%)
Jun 23, 2005 2.140 2.190 2.135 2.165 472,598 +0.03(+1.57%)
Jun 22, 2005 2.157 2.157 2.106 2.132 353,426 -0.02(-1.07%)
Jun 21, 2005 2.172 2.172 2.151 2.155 267,552 -0.02(-0.87%)
Jun 20, 2005 2.186 2.186 2.150 2.174 225,492 -0.01(-0.63%)
Jun 17, 2005 2.178 2.189 2.173 2.188 521,085 +0.01(+0.43%)
Jun 16, 2005 2.148 2.188 2.142 2.178 429,953 +0.04(+1.76%)
Jun 15, 2005 2.131 2.161 2.131 2.141 318,960 +0.02(+1.05%)
Jun 14, 2005 2.106 2.124 2.102 2.118 187,520 +0.01(+0.69%)
Jun 13, 2005 2.090 2.104 2.084 2.104 497,718 +0.02(+0.74%)
Jun 10, 2005 2.129 2.161 2.075 2.088 225,492 -0.04(-2.05%)
Jun 09, 2005 2.087 2.133 2.063 2.132 262,295 +0.04(+2.13%)
Jun 08, 2005 2.154 2.165 2.036 2.088 1,465,114 -0.06(-2.71%)
Jun 07, 2005 2.161 2.161 2.140 2.146 917,157 -0.02(-0.75%)
Jun 06, 2005 2.167 2.187 2.144 2.162 782,212 -0.01(-0.32%)
Jun 03, 2005 2.200 2.220 2.165 2.169 539,195 -0.02(-0.86%)
Jun 02, 2005 2.127 2.204 2.127 2.188 1,335,427 +0.04(+1.87%)
Jun 01, 2005 2.170 2.189 2.127 2.147 609,296 +1.06(+97.91%)
May 31, 2005 1.037 1.092 1.033 1.085 2,516,632 +0.05(+5.10%)
May 27, 2005 0.9993 1.050 0.9993 1.032 1,578,445 +0.03(+3.50%)
May 26, 2005 1.001 1.003 0.9937 0.9976 391,398 -0.00(-0.26%)
May 25, 2005 1.003 1.007 0.9926 1.000 442,805 +0.00(+0.00%)
May 24, 2005 1.004 1.004 0.9886 1.000 538,610 -0.01(-0.57%)
May 23, 2005 0.9864 1.021 0.9824 1.006 772,281 +0.02(+1.97%)
May 20, 2005 0.9909 0.9909 0.9757 0.9864 414,765 -0.00(-0.24%)
May 19, 2005 0.9798 0.9892 0.9781 0.9888 364,526 -2.92(-74.69%)
May 18, 2005 3.887 3.922 3.873 3.906 5,729,604 +0.02(+0.48%)
May 17, 2005 3.873 3.893 3.860 3.888 4,327,580 +0.02(+0.55%)
May 16, 2005 3.899 3.902 3.864 3.866 3,121,839 -0.03(-0.73%)
May 13, 2005 3.923 3.927 3.858 3.894 10,234,774 -0.07(-1.66%)
May 12, 2005 3.964 3.992 3.929 3.960 14,179,134 -0.00(-0.09%)
May 11, 2005 3.985 3.985 3.944 3.964 19,329,236 -0.02(-0.54%)
May 10, 2005 3.864 3.985 3.864 3.985 13,739,834 +0.11(+2.87%)
May 09, 2005 3.840 3.874 3.822 3.874 5,860,459 +0.01(+0.38%)
May 06, 2005 3.937 3.941 3.852 3.859 14,824,065 -0.04(-0.90%)
May 05, 2005 3.852 3.989 3.766 3.894 19,301,194 +0.11(+2.87%)
May 04, 2005 3.710 3.811 3.710 3.786 6,682,980 +0.08(+2.17%)
May 03, 2005 3.639 3.706 3.639 3.705 8,524,305 +0.07(+1.81%)
May 02, 2005 3.616 3.650 3.614 3.639 5,533,320 +0.02(+0.69%)
Apr 29, 2005 3.628 3.643 3.579 3.614 8,328,021 -0.01(-0.17%)
Apr 28, 2005 3.646 3.646 3.620 3.620 10,010,450 -0.03(-0.87%)
Apr 27, 2005 3.696 3.696 3.626 3.652 7,533,541 -0.05(-1.30%)
Apr 26, 2005 3.745 3.745 3.682 3.700 4,364,967 -0.05(-1.21%)
Apr 25, 2005 3.807 3.829 3.745 3.745 4,028,481 -0.06(-1.60%)
Apr 22, 2005 3.769 3.816 3.753 3.806 4,336,927 +0.04(+1.00%)
Apr 21, 2005 3.841 3.841 3.767 3.769 2,682,539 -0.06(-1.50%)
Apr 20, 2005 3.826 3.839 3.816 3.826 8,860,791 +0.01(+0.20%)
Apr 19, 2005 3.736 3.832 3.736 3.818 4,963,164 +0.08(+2.22%)
Apr 18, 2005 3.725 3.740 3.693 3.735 6,028,702 +0.01(+0.18%)
Apr 15, 2005 3.723 3.760 3.718 3.728 7,028,813 -0.05(-1.40%)
Apr 14, 2005 3.926 3.929 3.758 3.781 20,703,218 -0.14(-3.68%)
Apr 13, 2005 3.966 3.971 3.899 3.926 9,524,415 +0.01(+0.15%)
Apr 12, 2005 3.886 3.931 3.886 3.920 7,140,974 +0.03(+0.84%)
Apr 11, 2005 4.006 4.006 3.859 3.888 16,375,638 -0.10(-2.51%)
Apr 08, 2005 3.963 4.006 3.954 3.988 15,721,361 +0.02(+0.63%)
Apr 07, 2005 3.887 3.972 3.848 3.963 23,965,260 +0.09(+2.37%)
Apr 06, 2005 3.894 3.920 3.790 3.871 57,632,528 +0.21(+5.88%)
Apr 05, 2005 3.561 3.659 3.561 3.656 13,674,406 +0.10(+2.77%)
Apr 04, 2005 3.593 3.593 3.509 3.558 5,804,378 -0.04(-0.98%)
Apr 01, 2005 3.659 3.663 3.579 3.593 3,785,464 -0.04(-1.22%)
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%)
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.