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

Quanta Services (NY: PWR )

264.40 +0.58 (+0.22%)
Official Closing 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 (%)
Mar 31, 2006 15.68 15.82 15.55 15.75 926,070 +0.22(+1.39%)
Mar 30, 2006 15.60 15.67 15.39 15.53 699,715 -0.10(-0.63%)
Mar 29, 2006 15.73 15.73 15.19 15.63 1,725,991 +0.39(+2.58%)
Mar 28, 2006 15.36 15.59 15.24 15.24 2,320,210 -0.12(-0.77%)
Mar 27, 2006 15.14 15.38 15.10 15.35 1,220,992 +0.17(+1.10%)
Mar 24, 2006 15.04 15.36 15.01 15.19 756,787 +0.08(+0.52%)
Mar 23, 2006 14.63 15.26 14.55 15.11 1,253,444 +0.38(+2.60%)
Mar 22, 2006 14.44 14.91 14.44 14.72 1,379,898 +0.19(+1.28%)
Mar 21, 2006 14.28 14.81 14.23 14.54 1,233,403 +0.19(+1.30%)
Mar 20, 2006 14.86 14.89 14.32 14.35 1,744,507 -0.55(-3.69%)
Mar 17, 2006 14.79 15.11 14.65 14.90 5,349,496 +0.10(+0.66%)
Mar 16, 2006 14.20 14.85 14.06 14.80 2,567,420 +0.68(+4.80%)
Mar 15, 2006 13.39 14.30 13.28 14.13 1,907,482 +0.77(+5.74%)
Mar 14, 2006 13.26 13.56 13.14 13.36 1,246,730 +0.06(+0.44%)
Mar 13, 2006 13.47 13.68 13.27 13.30 430,531 -0.18(-1.31%)
Mar 10, 2006 13.36 13.56 13.22 13.48 922,000 +0.17(+1.26%)
Mar 09, 2006 13.50 13.63 13.27 13.31 519,547 -0.17(-1.24%)
Mar 08, 2006 13.09 13.51 12.92 13.48 1,142,047 +0.39(+3.01%)
Mar 07, 2006 13.31 13.47 12.99 13.08 963,304 -0.33(-2.49%)
Mar 06, 2006 13.69 13.70 13.28 13.42 1,728,026 -0.29(-2.08%)
Mar 03, 2006 13.56 13.86 13.48 13.70 761,873 -0.04(-0.29%)
Mar 02, 2006 13.65 13.91 13.56 13.74 1,566,984 +0.02(+0.14%)
Mar 01, 2006 13.46 13.73 13.44 13.72 1,942,580 +0.27(+1.97%)
Feb 28, 2006 13.57 13.71 13.25 13.46 1,493,533 -0.12(-0.87%)
Feb 27, 2006 13.42 13.59 13.18 13.57 1,717,344 +0.43(+3.29%)
Feb 24, 2006 13.61 13.71 13.02 13.14 2,818,292 +0.51(+4.05%)
Feb 23, 2006 12.33 12.84 12.22 12.63 3,812,319 +0.42(+3.46%)
Feb 22, 2006 12.20 12.48 12.10 12.21 2,468,027 +0.11(+0.89%)
Feb 21, 2006 12.47 12.57 12.09 12.10 1,762,106 -0.39(-3.15%)
Feb 17, 2006 12.86 12.86 12.03 12.49 771,335 -0.29(-2.23%)
Feb 16, 2006 12.97 13.10 12.58 12.78 997,893 -0.24(-1.81%)
Feb 15, 2006 12.87 13.14 12.82 13.01 338,056 +0.11(+0.84%)
Feb 14, 2006 12.68 13.09 12.51 12.91 493,910 +0.20(+1.55%)
Feb 13, 2006 12.84 12.95 12.64 12.71 790,053 -0.10(-0.77%)
Feb 10, 2006 13.07 13.13 12.53 12.81 672,044 +0.22(+1.72%)
Feb 09, 2006 12.54 12.89 12.53 12.59 459,016 +0.06(+0.47%)
Feb 08, 2006 12.18 12.60 12.09 12.53 1,040,722 +0.36(+2.99%)
Feb 07, 2006 12.43 12.56 12.03 12.17 1,239,304 -0.24(-1.90%)
Feb 06, 2006 12.53 12.66 12.27 12.41 895,346 -0.36(-2.85%)
Feb 03, 2006 12.78 12.98 12.58 12.77 580,586 -0.14(-1.07%)
Feb 02, 2006 13.27 13.31 12.84 12.91 560,036 -0.48(-3.60%)
Feb 01, 2006 13.52 13.66 13.35 13.39 390,143 -0.23(-1.66%)
Jan 31, 2006 13.52 13.71 13.39 13.61 409,065 +0.08(+0.58%)
Jan 30, 2006 13.52 13.68 13.44 13.54 376,308 -0.01(-0.07%)
Jan 27, 2006 13.41 13.70 13.27 13.55 465,323 +0.19(+1.40%)
Jan 26, 2006 12.98 13.42 12.94 13.36 577,433 +0.41(+3.19%)
Jan 25, 2006 13.05 13.09 12.76 12.95 524,939 -0.11(-0.83%)
Jan 24, 2006 12.75 13.08 12.75 13.05 505,304 +0.29(+2.31%)
Jan 23, 2006 12.73 12.90 12.60 12.76 766,044 +0.11(+0.86%)
Jan 20, 2006 12.84 12.84 12.62 12.65 980,598 -0.09(-0.69%)
Jan 19, 2006 12.66 12.80 12.32 12.74 854,043 +0.30(+2.45%)
Jan 18, 2006 12.48 12.62 12.33 12.43 956,487 -0.19(-1.48%)
Jan 17, 2006 12.87 12.88 12.37 12.62 937,565 -0.34(-2.65%)
Jan 13, 2006 13.05 13.11 12.73 12.97 781,406 -0.07(-0.53%)
Jan 12, 2006 13.26 13.44 12.84 13.03 749,462 -0.31(-2.36%)
Jan 11, 2006 13.46 13.52 13.21 13.35 917,117 -0.13(-0.95%)
Jan 10, 2006 13.54 13.66 13.42 13.48 965,236 -0.19(-1.37%)
Jan 09, 2006 13.62 13.75 13.43 13.66 522,701 +0.01(+0.07%)
Jan 06, 2006 13.73 13.84 13.56 13.65 529,008 +0.02(+0.14%)
Jan 05, 2006 13.26 13.72 13.12 13.63 1,057,508 +0.39(+2.97%)
Jan 04, 2006 13.13 13.47 13.00 13.24 647,831 +0.10(+0.75%)
Jan 03, 2006 13.03 13.26 12.80 13.14 754,549 +0.20(+1.52%)
Dec 30, 2005 13.05 13.10 12.85 12.95 520,361 -0.21(-1.57%)
Dec 29, 2005 13.23 13.30 12.97 13.15 477,633 -0.05(-0.37%)
Dec 28, 2005 13.06 13.21 12.83 13.20 385,667 +0.16(+1.21%)
Dec 27, 2005 13.37 13.45 12.89 13.04 412,626 -0.30(-2.28%)
Dec 23, 2005 13.46 13.59 13.28 13.35 330,833 -0.10(-0.73%)
Dec 22, 2005 12.96 13.47 12.96 13.45 850,279 +0.48(+3.71%)
Dec 21, 2005 12.73 13.03 12.73 12.97 479,871 +0.21(+1.62%)
Dec 20, 2005 12.63 12.92 12.58 12.76 403,979 +0.08(+0.62%)
Dec 19, 2005 12.98 12.99 12.60 12.68 440,297 -0.23(-1.75%)
Dec 16, 2005 13.02 13.09 12.65 12.91 1,212,243 -0.15(-1.13%)
Dec 15, 2005 13.28 13.33 12.97 13.05 731,049 -0.23(-1.70%)
Dec 14, 2005 13.47 13.48 13.23 13.28 568,989 -0.17(-1.24%)
Dec 13, 2005 13.58 13.60 13.29 13.45 749,767 -0.18(-1.30%)
Dec 12, 2005 13.40 13.65 13.31 13.62 752,311 +0.22(+1.61%)
Dec 09, 2005 13.31 13.53 13.26 13.41 271,422 +0.09(+0.66%)
Dec 08, 2005 13.31 13.61 13.14 13.32 981,412 -0.14(-1.02%)
Dec 07, 2005 13.91 13.94 13.43 13.46 647,424 -0.49(-3.52%)
Dec 06, 2005 14.01 14.10 13.84 13.95 617,413 +0.03(+0.21%)
Dec 05, 2005 14.35 14.38 13.83 13.92 541,623 -0.37(-2.61%)
Dec 02, 2005 14.14 14.33 13.96 14.29 696,053 +0.05(+0.34%)
Dec 01, 2005 14.01 14.25 13.81 14.24 647,526 +0.33(+2.40%)
Nov 30, 2005 14.06 14.16 13.81 13.91 1,081,211 +0.03(+0.21%)
Nov 29, 2005 13.82 14.21 13.61 13.88 683,336 +0.06(+0.43%)
Nov 28, 2005 14.11 14.13 13.65 13.82 710,193 -0.21(-1.47%)
Nov 25, 2005 14.06 14.12 13.90 14.03 177,319 +0.01(+0.07%)
Nov 23, 2005 14.15 14.21 13.98 14.02 286,580 -0.19(-1.31%)
Nov 22, 2005 14.00 14.25 13.85 14.20 1,143,675 +0.21(+1.47%)
Nov 21, 2005 13.93 14.04 13.70 14.00 560,952 +0.15(+1.06%)
Nov 18, 2005 13.94 13.94 13.67 13.85 1,294,951 +0.01(+0.07%)
Nov 17, 2005 13.29 13.89 13.28 13.84 1,752,849 +0.64(+4.84%)
Nov 16, 2005 13.27 13.36 12.93 13.20 1,059,136 -0.11(-0.81%)
Nov 15, 2005 13.71 13.70 13.17 13.31 1,898,631 -0.39(-2.87%)
Nov 14, 2005 14.23 14.23 13.55 13.70 2,183,787 -0.54(-3.80%)
Nov 11, 2005 14.70 14.72 13.96 14.24 3,151,567 +0.15(+1.05%)
Nov 10, 2005 13.23 14.13 13.18 14.10 3,497,051 +0.83(+6.22%)
Nov 09, 2005 13.27 13.59 13.20 13.27 1,880,828 -0.02(-0.15%)
Nov 08, 2005 13.30 13.42 12.83 13.29 4,526,684 +0.02(+0.15%)
Nov 07, 2005 12.57 13.41 12.68 13.27 4,010,291 +0.70(+5.55%)
Nov 04, 2005 11.89 12.99 11.80 12.57 5,176,347 +1.33(+11.80%)
Nov 03, 2005 11.30 11.46 11.22 11.25 1,360,365 -0.04(-0.35%)
Nov 02, 2005 11.23 11.36 11.14 11.28 959,438 +0.02(+0.17%)
Nov 01, 2005 11.14 11.39 11.01 11.26 696,154 -0.03(-0.26%)
Oct 31, 2005 11.18 11.35 11.18 11.29 778,252 +0.19(+1.68%)
Oct 28, 2005 10.96 11.21 10.84 11.11 973,680 +0.28(+2.54%)
Oct 27, 2005 11.02 11.02 10.72 10.83 795,038 -0.20(-1.78%)
Oct 26, 2005 11.15 11.26 10.92 11.03 440,501 -0.17(-1.49%)
Oct 25, 2005 11.23 11.25 11.01 11.20 494,012 -0.05(-0.44%)
Oct 24, 2005 11.04 11.32 10.97 11.25 846,922 +0.21(+1.87%)
Oct 21, 2005 11.03 11.26 10.89 11.04 536,638 +0.02(+0.18%)
Oct 20, 2005 11.21 11.26 10.88 11.02 911,522 -0.29(-2.52%)
Oct 19, 2005 11.11 11.30 11.06 11.30 1,245,102 +0.28(+2.50%)
Oct 18, 2005 11.26 11.30 10.84 11.03 912,641 -0.24(-2.09%)
Oct 17, 2005 11.26 11.40 11.09 11.26 799,514 -0.03(-0.26%)
Oct 14, 2005 11.34 11.36 10.81 11.29 1,514,795 -0.01(-0.09%)
Oct 13, 2005 11.66 11.66 11.13 11.30 1,386,612 -0.22(-1.88%)
Oct 12, 2005 11.72 11.86 11.34 11.52 1,379,999 -0.21(-1.76%)
Oct 11, 2005 11.73 12.06 11.65 11.73 1,112,647 +0.00(+0.00%)
Oct 10, 2005 11.86 11.89 11.48 11.73 944,178 -0.10(-0.83%)
Oct 07, 2005 11.60 11.92 11.13 11.83 1,958,857 -0.34(-2.83%)
Oct 06, 2005 11.99 12.34 11.84 12.17 2,399,969 +0.13(+1.06%)
Oct 05, 2005 12.34 12.43 11.89 12.04 1,592,620 -0.35(-2.86%)
Oct 04, 2005 12.81 13.02 12.36 12.40 1,619,274 -0.58(-4.47%)
Oct 03, 2005 12.59 13.06 12.59 12.98 2,044,922 +0.43(+3.45%)
Sep 30, 2005 12.71 12.78 12.45 12.54 903,180 -0.19(-1.47%)
Sep 29, 2005 12.43 12.81 12.30 12.73 988,940 +0.30(+2.45%)
Sep 28, 2005 12.47 12.53 12.24 12.42 583,537 -0.04(-0.32%)
Sep 27, 2005 12.54 12.73 12.30 12.46 874,186 -0.07(-0.55%)
Sep 26, 2005 12.66 12.67 12.41 12.53 687,914 +0.03(+0.24%)
Sep 23, 2005 12.50 12.63 12.30 12.50 1,038,586 +0.07(+0.55%)
Sep 22, 2005 12.58 12.62 12.29 12.43 1,784,487 +0.14(+1.12%)
Sep 21, 2005 11.89 12.44 11.84 12.30 1,179,892 +0.30(+2.54%)
Sep 20, 2005 11.99 12.24 11.75 11.99 1,750,305 -0.03(-0.25%)
Sep 19, 2005 12.02 12.30 11.94 12.02 697,680 -0.21(-1.69%)
Sep 16, 2005 12.37 12.37 11.90 12.23 2,469,350 -0.06(-0.48%)
Sep 15, 2005 12.27 12.51 12.23 12.29 508,661 +0.03(+0.24%)
Sep 14, 2005 12.49 12.62 12.24 12.26 388,719 -0.26(-2.04%)
Sep 13, 2005 12.69 12.70 12.38 12.51 822,201 -0.15(-1.17%)
Sep 12, 2005 12.08 12.92 11.89 12.66 1,708,188 +0.67(+5.57%)
Sep 09, 2005 11.99 12.09 11.87 11.99 1,151,915 +0.04(+0.33%)
Sep 08, 2005 11.80 12.09 11.76 11.95 738,170 +0.06(+0.50%)
Sep 07, 2005 11.89 12.08 11.76 11.89 1,186,504 +0.00(+0.00%)
Sep 06, 2005 11.50 11.91 11.50 11.89 1,124,956 +0.35(+3.07%)
Sep 02, 2005 11.89 11.89 11.40 11.54 1,211,022 -0.30(-2.57%)
Sep 01, 2005 11.82 11.93 11.75 11.84 1,535,141 +0.05(+0.42%)
Aug 31, 2005 11.65 11.88 11.64 11.80 3,100,905 +0.34(+3.00%)
Aug 30, 2005 11.11 11.73 11.11 11.45 3,674,777 +0.49(+4.48%)
Aug 29, 2005 10.34 11.03 10.34 10.96 1,580,717 +0.64(+6.19%)
Aug 26, 2005 10.59 10.64 10.23 10.32 933,089 -0.28(-2.60%)
Aug 25, 2005 10.60 10.70 10.51 10.60 431,955 +0.04(+0.37%)
Aug 24, 2005 10.62 10.85 10.47 10.56 473,360 -0.09(-0.83%)
Aug 23, 2005 10.83 10.88 10.48 10.65 427,479 -0.17(-1.55%)
Aug 22, 2005 10.65 10.82 10.61 10.81 719,349 +0.19(+1.76%)
Aug 19, 2005 10.42 10.72 10.32 10.63 890,463 +0.21(+1.98%)
Aug 18, 2005 10.57 10.57 10.21 10.42 692,085 -0.25(-2.30%)
Aug 17, 2005 10.48 10.83 10.48 10.67 604,290 +0.12(+1.12%)
Aug 16, 2005 10.73 10.83 10.47 10.55 700,020 -0.28(-2.54%)
Aug 15, 2005 10.64 10.88 10.59 10.82 1,250,596 +0.09(+0.82%)
Aug 12, 2005 10.62 10.81 10.47 10.73 654,444 +0.07(+0.65%)
Aug 11, 2005 10.47 10.77 10.46 10.67 799,413 +0.25(+2.36%)
Aug 10, 2005 10.26 10.51 10.26 10.42 1,142,047 +0.16(+1.53%)
Aug 09, 2005 10.30 10.36 10.16 10.26 548,439 -0.01(-0.10%)
Aug 08, 2005 10.76 10.82 10.19 10.27 1,099,320 -0.41(-3.86%)
Aug 05, 2005 10.79 10.93 10.40 10.68 1,950,616 +0.61(+6.05%)
Aug 04, 2005 10.32 10.42 10.06 10.08 1,073,175 -0.47(-4.47%)
Aug 03, 2005 10.42 10.57 10.18 10.55 828,712 +0.09(+0.85%)
Aug 02, 2005 10.37 10.55 10.35 10.46 707,345 +0.06(+0.57%)
Aug 01, 2005 10.34 10.46 10.20 10.40 703,479 +0.06(+0.57%)
Jul 29, 2005 10.26 10.52 10.25 10.34 726,979 +0.12(+1.15%)
Jul 28, 2005 10.20 10.36 10.14 10.22 747,834 +0.12(+1.17%)
Jul 27, 2005 10.03 10.16 9.879 10.10 606,630 +0.15(+1.48%)
Jul 26, 2005 9.781 10.08 9.781 9.957 794,123 +0.14(+1.40%)
Jul 25, 2005 9.849 9.967 9.781 9.820 1,056,694 -0.08(-0.79%)
Jul 22, 2005 9.515 10.01 9.515 9.899 1,800,866 +0.37(+3.92%)
Jul 21, 2005 9.781 9.781 9.466 9.525 660,243 -0.20(-2.02%)
Jul 20, 2005 9.486 9.761 9.407 9.722 860,147 +0.23(+2.38%)
Jul 19, 2005 9.151 9.584 9.063 9.495 2,273,617 +0.35(+3.87%)
Jul 18, 2005 8.925 9.240 8.925 9.142 1,662,002 +0.22(+2.42%)
Jul 15, 2005 8.876 8.984 8.866 8.925 782,729 -0.02(-0.22%)
Jul 14, 2005 8.965 9.014 8.916 8.945 961,371 +0.00(+0.00%)
Jul 13, 2005 8.935 8.984 8.896 8.945 1,579,090 +0.01(+0.11%)
Jul 12, 2005 8.896 9.014 8.866 8.935 1,143,166 +0.04(+0.44%)
Jul 11, 2005 8.847 8.945 8.758 8.896 2,401,901 +0.06(+0.67%)
Jul 08, 2005 8.748 8.876 8.748 8.837 1,611,848 +0.09(+1.01%)
Jul 07, 2005 8.689 8.758 8.640 8.748 1,717,853 +0.02(+0.23%)
Jul 06, 2005 8.788 8.827 8.660 8.729 772,555 -0.06(-0.67%)
Jul 05, 2005 8.680 8.837 8.650 8.788 779,371 +0.09(+1.02%)
Jul 01, 2005 8.699 8.739 8.630 8.699 622,093 +0.05(+0.57%)
Jun 30, 2005 8.689 8.748 8.630 8.650 987,007 +0.00(+0.00%)
Jun 29, 2005 8.591 8.699 8.572 8.650 1,797,001 +0.08(+0.92%)
Jun 28, 2005 8.532 8.601 8.454 8.572 1,522,221 +0.13(+1.51%)
Jun 27, 2005 8.670 8.680 8.355 8.444 1,800,053 -0.24(-2.72%)
Jun 24, 2005 8.748 8.886 8.601 8.680 3,102,939 -0.06(-0.67%)
Jun 23, 2005 8.975 9.043 8.660 8.739 1,479,087 -0.19(-2.09%)
Jun 22, 2005 8.866 8.975 8.650 8.925 1,967,911 +0.11(+1.23%)
Jun 21, 2005 9.142 9.142 8.748 8.817 1,543,789 -0.36(-3.96%)
Jun 20, 2005 9.191 9.269 9.092 9.181 380,682 -0.10(-1.06%)
Jun 17, 2005 9.407 9.476 9.279 9.279 1,253,851 -0.08(-0.84%)
Jun 16, 2005 9.132 9.378 9.004 9.358 893,719 +0.27(+2.92%)
Jun 15, 2005 8.925 9.132 8.925 9.092 707,243 +0.18(+1.98%)
Jun 14, 2005 8.837 8.925 8.807 8.916 819,963 +0.06(+0.67%)
Jun 13, 2005 8.748 8.945 8.748 8.857 771,335 +0.11(+1.24%)
Jun 10, 2005 8.837 8.896 8.699 8.748 698,596 -0.07(-0.78%)
Jun 09, 2005 8.709 8.886 8.650 8.817 638,065 +0.12(+1.36%)
Jun 08, 2005 8.719 8.827 8.670 8.699 620,465 +0.00(+0.00%)
Jun 07, 2005 8.748 8.847 8.689 8.699 695,239 -0.05(-0.56%)
Jun 06, 2005 8.896 8.945 8.729 8.748 763,908 -0.28(-3.05%)
Jun 03, 2005 9.289 9.358 8.965 9.024 756,685 -0.32(-3.47%)
Jun 02, 2005 9.063 9.358 8.994 9.348 1,415,402 +0.29(+3.15%)
Jun 01, 2005 8.847 9.083 8.798 9.063 902,468 +0.19(+2.10%)
May 31, 2005 8.935 8.994 8.807 8.876 401,436 -0.02(-0.22%)
May 27, 2005 8.916 9.034 8.847 8.896 441,213 +0.00(+0.00%)
May 26, 2005 8.827 9.034 8.827 8.896 874,796 +0.13(+1.46%)
May 25, 2005 8.788 8.866 8.611 8.768 913,760 -0.11(-1.22%)
May 24, 2005 8.955 9.083 8.827 8.876 611,309 -0.23(-2.48%)
May 23, 2005 9.063 9.201 8.896 9.102 1,291,492 +0.03(+0.33%)
May 20, 2005 9.142 9.289 9.024 9.073 460,135 -0.13(-1.39%)
May 19, 2005 8.660 9.220 8.660 9.201 1,240,728 +0.51(+5.88%)
May 18, 2005 8.680 8.699 8.532 8.689 1,223,026 -0.01(-0.11%)
May 17, 2005 8.532 8.729 8.463 8.699 740,001 +0.12(+1.37%)
May 16, 2005 8.404 8.601 8.277 8.581 584,452 +0.29(+3.56%)
May 13, 2005 8.513 8.552 8.159 8.286 2,050,721 -0.13(-1.52%)
May 12, 2005 8.630 8.689 8.306 8.414 817,521 -0.16(-1.83%)
May 11, 2005 8.424 8.601 8.424 8.572 2,413,295 +0.17(+1.99%)
May 10, 2005 8.748 8.778 8.404 8.404 527,075 -0.44(-5.00%)
May 09, 2005 8.542 8.847 8.522 8.847 976,732 +0.25(+2.86%)
May 06, 2005 8.463 8.650 8.257 8.601 643,966 +0.15(+1.74%)
May 05, 2005 7.913 8.503 7.913 8.454 1,490,786 +0.55(+6.97%)
May 04, 2005 7.923 8.031 7.893 7.903 382,005 -0.03(-0.37%)
May 03, 2005 7.854 7.992 7.844 7.933 677,944 +0.06(+0.75%)
May 02, 2005 7.834 7.883 7.716 7.874 393,297 +0.03(+0.38%)
Apr 29, 2005 7.648 7.854 7.569 7.844 346,907 +0.20(+2.57%)
Apr 28, 2005 7.726 7.726 7.569 7.648 694,628 -0.07(-0.89%)
Apr 27, 2005 7.628 7.756 7.520 7.716 461,458 +0.08(+1.03%)
Apr 26, 2005 7.726 7.913 7.628 7.638 491,774 -0.16(-2.02%)
Apr 25, 2005 7.677 7.805 7.618 7.795 249,447 +0.12(+1.54%)
Apr 22, 2005 7.697 7.844 7.589 7.677 426,360 -0.08(-1.01%)
Apr 21, 2005 7.706 7.864 7.706 7.756 342,024 +0.12(+1.54%)
Apr 20, 2005 7.785 7.913 7.628 7.638 578,246 -0.19(-2.39%)
Apr 19, 2005 7.687 7.893 7.667 7.824 379,054 +0.16(+2.05%)
Apr 18, 2005 7.441 7.677 7.421 7.667 437,754 +0.15(+1.96%)
Apr 15, 2005 7.706 7.736 7.520 7.520 232,458 -0.18(-2.30%)
Apr 14, 2005 7.756 7.913 7.598 7.697 349,450 -0.07(-0.89%)
Apr 13, 2005 8.119 8.139 7.736 7.765 668,890 -0.35(-4.36%)
Apr 12, 2005 7.765 8.218 7.716 8.119 1,477,561 +0.29(+3.77%)
Apr 11, 2005 7.736 7.874 7.677 7.824 408,557 +0.06(+0.76%)
Apr 08, 2005 7.687 7.834 7.618 7.765 486,382 +0.03(+0.38%)
Apr 07, 2005 7.520 7.736 7.461 7.736 523,616 +0.21(+2.74%)
Apr 06, 2005 7.510 7.569 7.471 7.530 463,391 +0.00(+0.00%)
Apr 05, 2005 7.500 7.667 7.441 7.530 237,646 +0.01(+0.13%)
Apr 04, 2005 7.441 7.618 7.382 7.520 373,866 +0.05(+0.66%)
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.