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

Buckle Inc (NY: BKE )

37.17 -0.39 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.023 4.070 3.993 4.070 229,057 +0.04(+1.12%)
Apr 28, 2005 4.057 4.082 4.024 4.025 279,770 -0.03(-0.82%)
Apr 27, 2005 4.072 4.082 4.047 4.058 344,853 -0.01(-0.23%)
Apr 26, 2005 4.141 4.157 4.068 4.068 305,127 -0.05(-1.32%)
Apr 25, 2005 4.082 4.224 4.070 4.122 262,866 +0.05(+1.28%)
Apr 22, 2005 4.081 4.090 4.017 4.070 361,758 +0.00(+0.03%)
Apr 21, 2005 4.088 4.088 4.028 4.069 165,664 +0.01(+0.26%)
Apr 20, 2005 4.131 4.131 4.034 4.058 251,033 -0.07(-1.78%)
Apr 19, 2005 4.109 4.141 4.018 4.131 822,408 +0.05(+1.13%)
Apr 18, 2005 4.064 4.088 4.021 4.085 257,794 +0.03(+0.79%)
Apr 15, 2005 4.176 4.176 4.042 4.053 163,129 -0.09(-2.25%)
Apr 14, 2005 4.117 4.160 4.094 4.147 410,781 +0.03(+0.72%)
Apr 13, 2005 4.124 4.140 4.098 4.117 118,332 -0.02(-0.51%)
Apr 12, 2005 4.103 4.141 4.025 4.139 300,901 +0.02(+0.57%)
Apr 11, 2005 4.165 4.165 4.086 4.115 324,568 -0.05(-1.19%)
Apr 08, 2005 4.083 4.246 4.083 4.165 522,351 +0.08(+2.03%)
Apr 07, 2005 4.060 4.150 4.058 4.082 684,635 +0.02(+0.55%)
Apr 06, 2005 3.961 4.072 3.934 4.059 440,364 +0.11(+2.72%)
Apr 05, 2005 3.928 3.975 3.904 3.952 304,282 +0.02(+0.60%)
Apr 04, 2005 3.902 4.023 3.877 3.928 317,806 +0.04(+0.97%)
Apr 01, 2005 4.137 4.137 3.810 3.890 390,495 -0.24(-5.81%)
Mar 31, 2005 3.952 4.130 3.910 4.130 415,007 +0.26(+6.60%)
Mar 30, 2005 3.792 3.875 3.781 3.875 242,580 +0.08(+2.02%)
Mar 29, 2005 3.816 3.837 3.774 3.798 145,379 -0.04(-0.99%)
Mar 28, 2005 3.674 3.844 3.674 3.836 282,306 +0.19(+5.26%)
Mar 24, 2005 3.662 3.695 3.644 3.644 62,546 -0.03(-0.71%)
Mar 23, 2005 3.679 3.691 3.663 3.670 247,652 -0.01(-0.29%)
Mar 22, 2005 3.679 3.697 3.679 3.681 90,439 +0.00(+0.03%)
Mar 21, 2005 3.672 3.688 3.671 3.679 187,640 +0.01(+0.19%)
Mar 18, 2005 3.724 3.724 3.671 3.672 282,306 -0.01(-0.19%)
Mar 17, 2005 3.668 3.701 3.664 3.679 164,819 +0.01(+0.16%)
Mar 16, 2005 3.685 3.697 3.672 3.674 49,023 +0.01(+0.16%)
Mar 15, 2005 3.679 3.702 3.668 3.668 129,320 +0.00(+0.13%)
Mar 14, 2005 3.668 3.679 3.624 3.663 135,236 +0.01(+0.16%)
Mar 11, 2005 3.721 3.724 3.632 3.657 76,915 -0.05(-1.40%)
Mar 10, 2005 3.740 3.750 3.709 3.709 63,392 -0.00(-0.03%)
Mar 09, 2005 3.709 3.720 3.703 3.710 98,891 +0.00(+0.03%)
Mar 08, 2005 3.716 3.727 3.708 3.709 69,308 -0.01(-0.19%)
Mar 07, 2005 3.733 3.745 3.665 3.716 163,129 -0.00(-0.13%)
Mar 04, 2005 3.625 3.733 3.608 3.721 174,117 +0.13(+3.49%)
Mar 03, 2005 3.649 3.745 3.548 3.595 300,901 -0.08(-2.25%)
Mar 02, 2005 3.608 3.681 3.608 3.678 80,296 +0.07(+2.07%)
Mar 01, 2005 3.585 3.662 3.585 3.604 146,224 +0.02(+0.49%)
Feb 28, 2005 3.665 3.665 3.555 3.586 114,105 -0.05(-1.37%)
Feb 25, 2005 3.565 3.644 3.551 3.636 98,046 +0.06(+1.59%)
Feb 24, 2005 3.565 3.586 3.549 3.579 225,676 +0.01(+0.40%)
Feb 23, 2005 3.567 3.573 3.549 3.565 89,594 +0.00(+0.07%)
Feb 22, 2005 3.585 3.591 3.559 3.562 388,805 -0.02(-0.66%)
Feb 18, 2005 3.614 3.645 3.586 3.586 217,223 -0.01(-0.23%)
Feb 17, 2005 3.614 3.614 3.573 3.594 477,554 +0.02(+0.60%)
Feb 16, 2005 3.555 3.603 3.555 3.573 84,522 +0.03(+0.73%)
Feb 15, 2005 3.535 3.591 3.533 3.547 125,939 +0.01(+0.40%)
Feb 14, 2005 3.567 3.573 3.514 3.533 184,260 -0.02(-0.53%)
Feb 11, 2005 3.528 3.573 3.520 3.552 103,117 +0.01(+0.33%)
Feb 10, 2005 3.521 3.540 3.459 3.540 203,700 +0.02(+0.54%)
Feb 09, 2005 3.561 3.578 3.520 3.521 180,033 -0.06(-1.68%)
Feb 08, 2005 3.593 3.650 3.573 3.581 163,129 -0.03(-0.75%)
Feb 07, 2005 3.603 3.610 3.553 3.608 141,998 -0.04(-1.13%)
Feb 04, 2005 3.608 3.650 3.573 3.650 109,879 +0.05(+1.38%)
Feb 03, 2005 3.656 3.684 3.572 3.600 147,069 -0.03(-0.72%)
Feb 02, 2005 3.478 3.665 3.467 3.626 185,105 +0.14(+4.04%)
Feb 01, 2005 3.390 3.493 3.385 3.485 123,403 +0.10(+2.97%)
Jan 31, 2005 3.369 3.407 3.348 3.385 141,998 +0.04(+1.17%)
Jan 28, 2005 3.343 3.377 3.329 3.346 48,178 -0.01(-0.25%)
Jan 27, 2005 3.401 3.401 3.345 3.354 92,130 -0.05(-1.56%)
Jan 26, 2005 3.325 3.407 3.321 3.407 75,225 +0.09(+2.64%)
Jan 25, 2005 3.413 3.425 3.319 3.320 222,295 -0.09(-2.50%)
Jan 24, 2005 3.490 3.496 3.405 3.405 72,689 -0.08(-2.28%)
Jan 21, 2005 3.533 3.540 3.484 3.484 75,225 -0.05(-1.37%)
Jan 20, 2005 3.561 3.610 3.533 3.533 99,737 -0.03(-0.80%)
Jan 19, 2005 3.668 3.668 3.549 3.561 113,260 -0.09(-2.56%)
Jan 18, 2005 3.543 3.662 3.538 3.655 161,438 +0.11(+3.14%)
Jan 14, 2005 3.490 3.543 3.490 3.543 54,939 +0.07(+1.87%)
Jan 13, 2005 3.514 3.514 3.478 3.478 126,784 -0.04(-1.24%)
Jan 12, 2005 3.520 3.551 3.496 3.522 104,808 -0.02(-0.43%)
Jan 11, 2005 3.543 3.549 3.497 3.538 128,474 +0.01(+0.17%)
Jan 10, 2005 3.485 3.601 3.475 3.532 333,865 +0.05(+1.32%)
Jan 07, 2005 3.526 3.526 3.472 3.485 104,808 -0.05(-1.34%)
Jan 06, 2005 3.496 3.554 3.496 3.533 104,808 +0.03(+0.98%)
Jan 05, 2005 3.497 3.538 3.495 3.498 149,605 +0.00(+0.03%)
Jan 04, 2005 3.526 3.554 3.496 3.497 134,391 -0.02(-0.47%)
Jan 03, 2005 3.502 3.526 3.493 3.514 115,796 +0.02(+0.68%)
Dec 31, 2004 3.538 3.567 3.488 3.490 56,630 -0.02(-0.67%)
Dec 30, 2004 3.551 3.561 3.514 3.514 30,428 -0.04(-1.00%)
Dec 29, 2004 3.529 3.560 3.521 3.549 23,666 +0.02(+0.57%)
Dec 28, 2004 3.489 3.561 3.488 3.529 101,427 +0.04(+1.15%)
Dec 27, 2004 3.493 3.504 3.461 3.489 73,534 -0.00(-0.10%)
Dec 23, 2004 3.462 3.508 3.462 3.493 59,166 +0.02(+0.58%)
Dec 22, 2004 3.472 3.476 3.443 3.472 60,011 +0.02(+0.58%)
Dec 21, 2004 3.401 3.461 3.378 3.452 49,023 +0.05(+1.50%)
Dec 20, 2004 3.431 3.461 3.398 3.401 115,796 -0.00(-0.07%)
Dec 17, 2004 3.413 3.467 3.401 3.404 120,022 -0.01(-0.28%)
Dec 16, 2004 3.549 3.573 3.413 3.413 87,058 -0.13(-3.58%)
Dec 15, 2004 3.478 3.558 3.478 3.540 129,320 +0.06(+1.60%)
Dec 14, 2004 3.384 3.541 3.384 3.484 109,034 +0.11(+3.41%)
Dec 13, 2004 3.472 3.478 3.348 3.369 120,022 -0.09(-2.53%)
Dec 10, 2004 3.425 3.457 3.420 3.457 56,630 +0.05(+1.35%)
Dec 09, 2004 3.455 3.455 3.384 3.411 62,546 -0.03(-0.93%)
Dec 08, 2004 3.406 3.454 3.374 3.443 160,593 +0.04(+1.22%)
Dec 07, 2004 3.526 3.526 3.401 3.401 132,701 -0.13(-3.78%)
Dec 06, 2004 3.594 3.600 3.534 3.535 112,415 -0.06(-1.65%)
Dec 03, 2004 3.685 3.685 3.586 3.594 172,426 -0.12(-3.25%)
Dec 02, 2004 3.733 3.754 3.682 3.715 176,652 -0.06(-1.57%)
Dec 01, 2004 3.664 3.782 3.664 3.774 168,200 +0.13(+3.57%)
Nov 30, 2004 3.724 3.745 3.620 3.644 163,129 -0.08(-2.16%)
Nov 29, 2004 3.726 3.727 3.683 3.724 188,486 -0.00(-0.03%)
Nov 26, 2004 3.682 3.726 3.663 3.726 60,856 +0.03(+0.90%)
Nov 24, 2004 3.664 3.694 3.661 3.692 143,689 +0.03(+0.78%)
Nov 23, 2004 3.650 3.664 3.619 3.664 84,522 +0.01(+0.32%)
Nov 22, 2004 3.577 3.652 3.577 3.652 147,915 +0.08(+2.12%)
Nov 19, 2004 3.630 3.636 3.573 3.577 173,272 -0.05(-1.47%)
Nov 18, 2004 3.664 3.664 3.580 3.630 288,223 -0.01(-0.39%)
Nov 17, 2004 3.614 3.663 3.611 3.644 268,782 +0.05(+1.28%)
Nov 16, 2004 3.679 3.703 3.585 3.598 362,603 -0.06(-1.74%)
Nov 15, 2004 3.644 3.679 3.603 3.662 381,198 +0.01(+0.32%)
Nov 12, 2004 3.559 3.655 3.548 3.650 218,069 +0.10(+2.83%)
Nov 11, 2004 3.401 3.593 3.401 3.549 710,837 +0.27(+8.11%)
Nov 10, 2004 3.254 3.309 3.248 3.283 130,165 +0.03(+0.95%)
Nov 09, 2004 3.264 3.275 3.218 3.252 103,963 -0.02(-0.76%)
Nov 08, 2004 3.254 3.301 3.242 3.277 82,832 +0.02(+0.73%)
Nov 05, 2004 3.230 3.281 3.218 3.254 198,628 +0.03(+1.03%)
Nov 04, 2004 3.064 3.222 3.064 3.220 299,211 +0.14(+4.49%)
Nov 03, 2004 3.094 3.118 3.070 3.082 124,248 +0.00(+0.12%)
Nov 02, 2004 3.089 3.106 3.076 3.078 76,915 -0.02(-0.72%)
Nov 01, 2004 3.049 3.106 3.037 3.101 267,092 +0.05(+1.51%)
Oct 29, 2004 3.064 3.076 3.048 3.055 137,772 -0.02(-0.69%)
Oct 28, 2004 3.064 3.101 3.064 3.076 147,069 -0.00(-0.08%)
Oct 27, 2004 3.094 3.123 3.063 3.078 204,545 -0.00(-0.15%)
Oct 26, 2004 3.088 3.101 3.065 3.083 226,521 -0.00(-0.15%)
Oct 25, 2004 3.084 3.123 3.076 3.088 125,939 +0.00(+0.00%)
Oct 22, 2004 3.093 3.106 3.082 3.088 152,986 -0.03(-0.91%)
Oct 21, 2004 3.147 3.165 3.091 3.116 205,390 -0.03(-0.83%)
Oct 20, 2004 3.171 3.188 3.126 3.142 210,462 -0.04(-1.26%)
Oct 19, 2004 3.218 3.230 3.154 3.183 73,534 -0.02(-0.74%)
Oct 18, 2004 3.136 3.206 3.136 3.206 100,582 +0.06(+1.77%)
Oct 15, 2004 3.136 3.177 3.135 3.151 83,677 +0.02(+0.49%)
Oct 14, 2004 3.136 3.175 3.129 3.135 101,427 +0.00(+0.00%)
Oct 13, 2004 3.183 3.192 3.135 3.135 115,796 -0.05(-1.63%)
Oct 12, 2004 3.177 3.194 3.177 3.187 73,534 -0.00(-0.04%)
Oct 11, 2004 3.159 3.199 3.147 3.188 70,154 +0.02(+0.56%)
Oct 08, 2004 3.194 3.218 3.171 3.171 102,272 -0.02(-0.74%)
Oct 07, 2004 3.254 3.265 3.194 3.194 284,842 -0.05(-1.46%)
Oct 06, 2004 3.277 3.317 3.242 3.242 180,033 -0.04(-1.33%)
Oct 05, 2004 3.348 3.352 3.267 3.285 101,427 -0.05(-1.56%)
Oct 04, 2004 3.325 3.372 3.319 3.338 141,153 +0.01(+0.39%)
Oct 01, 2004 3.254 3.348 3.254 3.325 161,438 +0.07(+2.29%)
Sep 30, 2004 3.248 3.304 3.224 3.250 155,522 +0.01(+0.44%)
Sep 29, 2004 3.213 3.248 3.213 3.236 80,296 +0.02(+0.70%)
Sep 28, 2004 3.196 3.217 3.177 3.213 81,142 +0.01(+0.22%)
Sep 27, 2004 3.271 3.280 3.183 3.206 175,807 -0.07(-2.10%)
Sep 24, 2004 3.283 3.301 3.271 3.275 161,438 -0.01(-0.25%)
Sep 23, 2004 3.265 3.293 3.259 3.283 120,022 +0.03(+0.95%)
Sep 22, 2004 3.319 3.319 3.236 3.252 198,628 -0.08(-2.41%)
Sep 21, 2004 3.277 3.334 3.277 3.333 111,570 +0.06(+1.70%)
Sep 20, 2004 3.277 3.307 3.248 3.277 183,414 -0.01(-0.36%)
Sep 17, 2004 3.356 3.356 3.283 3.289 235,819 -0.04(-1.14%)
Sep 16, 2004 3.325 3.361 3.313 3.327 101,427 +0.02(+0.57%)
Sep 15, 2004 3.271 3.328 3.271 3.308 148,760 +0.01(+0.22%)
Sep 14, 2004 3.246 3.313 3.236 3.301 116,641 +0.03(+0.94%)
Sep 13, 2004 3.230 3.299 3.230 3.270 126,784 +0.01(+0.33%)
Sep 10, 2004 3.206 3.280 3.206 3.259 85,368 +0.06(+1.85%)
Sep 09, 2004 3.206 3.236 3.200 3.200 207,081 +0.01(+0.19%)
Sep 08, 2004 3.229 3.296 3.193 3.194 148,760 -0.03(-0.99%)
Sep 07, 2004 3.211 3.226 3.200 3.226 229,057 +0.02(+0.63%)
Sep 03, 2004 3.183 3.229 3.183 3.206 107,344 +0.04(+1.12%)
Sep 02, 2004 3.112 3.194 3.106 3.171 292,449 +0.07(+2.37%)
Sep 01, 2004 3.064 3.100 3.064 3.097 274,699 +0.03(+0.89%)
Aug 31, 2004 3.110 3.110 3.058 3.070 98,046 -0.03(-0.92%)
Aug 30, 2004 3.091 3.135 3.090 3.099 131,855 -0.01(-0.27%)
Aug 27, 2004 3.171 3.179 3.104 3.107 79,451 -0.06(-1.87%)
Aug 26, 2004 3.123 3.170 3.123 3.166 114,105 +0.04(+1.13%)
Aug 25, 2004 3.108 3.147 3.099 3.131 100,582 +0.03(+0.92%)
Aug 24, 2004 3.118 3.134 3.082 3.102 185,950 -0.01(-0.27%)
Aug 23, 2004 3.118 3.118 3.076 3.110 196,093 +0.00(+0.15%)
Aug 20, 2004 3.041 3.118 3.030 3.106 178,343 +0.07(+2.42%)
Aug 19, 2004 3.047 3.054 3.015 3.032 138,617 -0.01(-0.23%)
Aug 18, 2004 3.039 3.048 3.015 3.039 447,971 +0.00(+0.04%)
Aug 17, 2004 3.070 3.088 3.017 3.038 269,628 -0.01(-0.47%)
Aug 16, 2004 2.993 3.064 2.993 3.052 341,472 +0.07(+2.26%)
Aug 13, 2004 2.999 3.011 2.976 2.985 330,484 -0.01(-0.28%)
Aug 12, 2004 3.135 3.171 2.990 2.993 510,518 -0.16(-5.17%)
Aug 11, 2004 3.147 3.218 3.131 3.157 416,698 -0.00(-0.08%)
Aug 10, 2004 3.153 3.239 3.147 3.159 280,616 +0.03(+0.95%)
Aug 09, 2004 3.140 3.145 3.100 3.129 290,758 -0.01(-0.30%)
Aug 06, 2004 3.168 3.181 3.138 3.139 428,531 -0.05(-1.67%)
Aug 05, 2004 3.271 3.271 3.178 3.192 586,589 +0.01(+0.30%)
Aug 04, 2004 3.242 3.259 3.178 3.183 171,581 -0.07(-2.18%)
Aug 03, 2004 3.301 3.325 3.254 3.254 144,534 -0.06(-1.93%)
Aug 02, 2004 3.224 3.319 3.213 3.317 179,188 +0.06(+1.96%)
Jul 30, 2004 3.281 3.281 3.245 3.254 554,470 -0.02(-0.76%)
Jul 29, 2004 3.254 3.301 3.250 3.278 240,045 +0.00(+0.04%)
Jul 28, 2004 3.278 3.294 3.259 3.277 524,887 -0.01(-0.36%)
Jul 27, 2004 3.191 3.289 3.191 3.289 208,771 +0.10(+3.08%)
Jul 26, 2004 3.207 3.207 3.153 3.191 403,174 -0.03(-0.85%)
Jul 23, 2004 3.212 3.236 3.192 3.218 161,438 +0.01(+0.18%)
Jul 22, 2004 3.200 3.224 3.188 3.212 220,604 +0.01(+0.37%)
Jul 21, 2004 3.242 3.283 3.200 3.200 154,676 -0.03(-0.95%)
Jul 20, 2004 3.194 3.248 3.183 3.231 236,664 +0.03(+1.04%)
Jul 19, 2004 3.194 3.218 3.183 3.198 256,104 +0.00(+0.11%)
Jul 16, 2004 3.290 3.293 3.171 3.194 639,838 -0.10(-3.05%)
Jul 15, 2004 3.288 3.308 3.288 3.295 201,164 +0.01(+0.18%)
Jul 14, 2004 3.291 3.310 3.288 3.289 141,998 -0.01(-0.39%)
Jul 13, 2004 3.283 3.312 3.274 3.302 69,308 +0.02(+0.54%)
Jul 12, 2004 3.301 3.330 3.267 3.284 128,474 -0.03(-0.96%)
Jul 09, 2004 3.271 3.319 3.265 3.316 100,582 +0.06(+1.74%)
Jul 08, 2004 3.230 3.271 3.223 3.259 417,543 +0.04(+1.29%)
Jul 07, 2004 3.242 3.289 3.215 3.218 90,439 -0.04(-1.09%)
Jul 06, 2004 3.295 3.295 3.236 3.254 198,628 -0.03(-1.01%)
Jul 02, 2004 3.319 3.342 3.283 3.287 69,308 -0.03(-0.79%)
Jul 01, 2004 3.342 3.342 3.313 3.313 236,664 -0.03(-0.89%)
Jun 30, 2004 3.336 3.354 3.327 3.342 338,091 +0.01(+0.39%)
Jun 29, 2004 3.330 3.342 3.325 3.329 548,553 -0.00(-0.11%)
Jun 28, 2004 3.312 3.348 3.312 3.333 694,778 +0.02(+0.68%)
Jun 25, 2004 3.271 3.313 3.255 3.310 333,020 +0.06(+1.71%)
Jun 24, 2004 3.200 3.265 3.200 3.255 110,725 +0.05(+1.55%)
Jun 23, 2004 3.177 3.206 3.165 3.205 345,698 +0.01(+0.33%)
Jun 22, 2004 3.256 3.261 3.184 3.194 206,235 -0.06(-1.89%)
Jun 21, 2004 3.206 3.271 3.129 3.256 359,222 +0.04(+1.18%)
Jun 18, 2004 3.268 3.277 3.200 3.218 343,163 -0.05(-1.52%)
Jun 17, 2004 3.319 3.319 3.267 3.268 117,486 -0.05(-1.43%)
Jun 16, 2004 3.319 3.342 3.265 3.315 292,449 +0.00(+0.14%)
Jun 15, 2004 3.360 3.360 3.284 3.310 540,101 -0.05(-1.48%)
Jun 14, 2004 3.419 3.420 3.360 3.360 216,378 -0.07(-2.04%)
Jun 10, 2004 3.391 3.431 3.390 3.430 194,402 +0.04(+1.12%)
Jun 09, 2004 3.424 3.431 3.383 3.392 81,142 -0.03(-0.93%)
Jun 08, 2004 3.390 3.429 3.367 3.424 187,640 +0.02(+0.66%)
Jun 07, 2004 3.342 3.404 3.334 3.401 219,759 +0.09(+2.86%)
Jun 04, 2004 3.330 3.330 3.283 3.307 141,153 +0.02(+0.54%)
Jun 03, 2004 3.330 3.330 3.267 3.289 238,354 -0.04(-1.24%)
Jun 02, 2004 3.325 3.349 3.313 3.330 89,594 +0.02(+0.54%)
Jun 01, 2004 3.313 3.326 3.293 3.313 170,736 -0.01(-0.32%)
May 28, 2004 3.277 3.342 3.272 3.323 215,533 +0.06(+1.78%)
May 27, 2004 3.250 3.277 3.242 3.265 265,402 +0.00(+0.15%)
May 26, 2004 3.342 3.342 3.235 3.261 229,057 -0.08(-2.37%)
May 25, 2004 3.242 3.349 3.236 3.340 234,973 +0.10(+3.22%)
May 24, 2004 3.216 3.242 3.191 3.236 300,056 +0.02(+0.74%)
May 21, 2004 3.200 3.216 3.188 3.212 161,438 +0.02(+0.70%)
May 20, 2004 3.188 3.212 3.188 3.190 123,403 +0.00(+0.04%)
May 19, 2004 3.188 3.212 3.185 3.188 330,484 +0.02(+0.56%)
May 18, 2004 3.217 3.223 3.160 3.171 351,615 -0.02(-0.52%)
May 17, 2004 3.147 3.190 3.135 3.187 245,116 +0.02(+0.75%)
May 14, 2004 3.206 3.206 3.118 3.164 176,652 -0.03(-0.96%)
May 13, 2004 3.165 3.218 3.070 3.194 287,378 +0.14(+4.45%)
May 12, 2004 3.052 3.076 3.005 3.058 355,841 -0.00(-0.12%)
May 11, 2004 3.118 3.129 3.005 3.062 197,783 -0.03(-0.84%)
May 10, 2004 3.086 3.110 3.052 3.088 139,462 +0.02(+0.50%)
May 07, 2004 3.100 3.118 3.064 3.073 357,532 -0.02(-0.50%)
May 06, 2004 3.123 3.129 3.070 3.088 420,079 -0.05(-1.69%)
May 05, 2004 3.100 3.146 3.058 3.141 737,885 +0.04(+1.37%)
May 04, 2004 3.106 3.147 3.088 3.099 269,628 -0.03(-1.06%)
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.