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

Mastec Inc (NY: MTZ )

108.86 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 28, 2006 11.91 12.33 11.55 12.33 277,300 +0.32(+2.66%)
Apr 27, 2006 12.43 12.55 11.99 12.01 274,500 -0.45(-3.61%)
Apr 26, 2006 12.53 12.70 12.40 12.46 214,300 -0.05(-0.40%)
Apr 25, 2006 12.50 12.64 12.42 12.51 175,300 +0.05(+0.40%)
Apr 24, 2006 12.70 12.70 12.44 12.46 404,100 -0.29(-2.27%)
Apr 21, 2006 13.32 13.33 12.73 12.75 296,200 -0.30(-2.30%)
Apr 20, 2006 13.11 13.15 12.93 13.05 262,900 -0.06(-0.46%)
Apr 19, 2006 12.82 13.17 12.77 13.11 395,700 +0.30(+2.34%)
Apr 18, 2006 12.47 12.91 12.47 12.81 204,300 +0.36(+2.89%)
Apr 17, 2006 12.50 12.59 12.36 12.45 400,400 -0.05(-0.40%)
Apr 13, 2006 12.66 12.66 12.20 12.50 351,800 -0.16(-1.26%)
Apr 12, 2006 12.21 12.71 12.17 12.66 286,500 +0.46(+3.77%)
Apr 11, 2006 12.40 12.40 11.88 12.20 755,100 -0.36(-2.87%)
Apr 10, 2006 13.16 13.16 12.44 12.56 439,100 -0.60(-4.56%)
Apr 07, 2006 13.65 13.80 13.11 13.16 507,800 -0.44(-3.24%)
Apr 06, 2006 13.95 13.96 13.36 13.60 895,900 -0.40(-2.86%)
Apr 05, 2006 13.95 14.08 13.90 14.00 378,100 +0.05(+0.36%)
Apr 04, 2006 13.98 14.08 13.88 13.95 604,500 -0.09(-0.64%)
Apr 03, 2006 14.25 14.31 13.98 14.04 340,100 -0.13(-0.92%)
Mar 31, 2006 13.99 14.32 13.98 14.17 329,600 +0.18(+1.29%)
Mar 30, 2006 14.20 14.21 13.90 13.99 1,080,700 -0.12(-0.85%)
Mar 29, 2006 13.76 14.11 13.16 14.11 542,300 +0.45(+3.29%)
Mar 28, 2006 13.45 13.66 13.45 13.66 398,100 +0.20(+1.49%)
Mar 27, 2006 13.20 13.48 13.15 13.46 180,400 +0.25(+1.89%)
Mar 24, 2006 13.10 13.31 12.93 13.21 119,200 +0.21(+1.62%)
Mar 23, 2006 12.88 13.01 12.80 13.00 141,600 +0.10(+0.78%)
Mar 22, 2006 12.95 13.06 12.84 12.90 217,400 -0.06(-0.46%)
Mar 21, 2006 13.30 13.56 12.90 12.96 236,300 -0.40(-2.99%)
Mar 20, 2006 13.45 13.45 13.22 13.36 395,700 -0.04(-0.30%)
Mar 17, 2006 13.34 13.45 13.25 13.40 374,400 +0.14(+1.06%)
Mar 16, 2006 13.41 13.45 13.16 13.26 176,800 -0.15(-1.12%)
Mar 15, 2006 13.23 13.43 13.19 13.41 133,900 +0.19(+1.44%)
Mar 14, 2006 13.10 13.40 12.91 13.22 154,000 +0.12(+0.92%)
Mar 13, 2006 13.00 13.35 13.00 13.10 282,700 +0.19(+1.47%)
Mar 10, 2006 12.61 12.93 12.53 12.91 364,000 +0.24(+1.89%)
Mar 09, 2006 12.67 12.91 12.65 12.67 352,800 +0.07(+0.56%)
Mar 08, 2006 12.84 12.85 12.00 12.60 1,184,500 -0.35(-2.70%)
Mar 07, 2006 13.78 13.85 12.91 12.95 618,300 -0.70(-5.13%)
Mar 06, 2006 13.56 13.76 13.43 13.65 407,700 +0.09(+0.66%)
Mar 03, 2006 13.66 13.84 13.50 13.56 555,400 -0.04(-0.29%)
Mar 02, 2006 13.50 13.85 13.10 13.60 583,300 +0.40(+3.03%)
Mar 01, 2006 12.99 13.27 12.93 13.20 394,000 +0.25(+1.93%)
Feb 28, 2006 13.19 13.20 12.85 12.95 354,700 -0.24(-1.82%)
Feb 27, 2006 13.15 13.33 13.06 13.19 415,300 +0.09(+0.69%)
Feb 24, 2006 12.86 13.15 12.76 13.10 309,400 +0.26(+2.02%)
Feb 23, 2006 12.95 13.00 12.77 12.84 315,300 -0.11(-0.85%)
Feb 22, 2006 12.77 12.99 12.71 12.95 369,200 +0.19(+1.49%)
Feb 21, 2006 12.58 12.76 12.17 12.76 355,900 +0.13(+1.03%)
Feb 17, 2006 12.73 12.87 12.52 12.63 178,600 -0.05(-0.39%)
Feb 16, 2006 12.53 12.83 12.53 12.68 374,100 +0.24(+1.93%)
Feb 15, 2006 12.17 12.44 12.08 12.44 203,900 +0.24(+1.97%)
Feb 14, 2006 12.34 12.34 12.00 12.20 188,100 -0.07(-0.57%)
Feb 13, 2006 12.10 12.42 12.00 12.27 359,500 +0.19(+1.57%)
Feb 10, 2006 12.12 12.15 11.82 12.08 345,300 -0.04(-0.33%)
Feb 09, 2006 11.85 12.24 11.78 12.12 375,600 +0.24(+2.02%)
Feb 08, 2006 11.90 12.09 11.67 11.88 283,300 +0.25(+2.15%)
Feb 07, 2006 12.00 12.24 11.31 11.63 296,200 -0.39(-3.24%)
Feb 06, 2006 12.00 12.20 11.95 12.02 213,000 -0.15(-1.23%)
Feb 03, 2006 12.15 12.28 11.90 12.17 233,900 -0.04(-0.33%)
Feb 02, 2006 12.55 12.55 12.03 12.21 442,700 -0.39(-3.10%)
Feb 01, 2006 12.05 12.64 12.01 12.60 859,000 +0.55(+4.56%)
Jan 31, 2006 11.65 12.06 11.63 12.05 1,172,500 +0.36(+3.08%)
Jan 30, 2006 11.82 11.94 11.62 11.69 333,500 -0.08(-0.68%)
Jan 27, 2006 11.92 11.97 11.70 11.77 503,600 -0.15(-1.26%)
Jan 26, 2006 12.38 12.38 11.92 11.92 1,086,300 -0.28(-2.30%)
Jan 25, 2006 11.62 12.28 11.62 12.20 5,228,600 +0.59(+5.08%)
Jan 24, 2006 11.40 11.70 11.22 11.61 307,600 +0.19(+1.66%)
Jan 23, 2006 10.89 11.44 10.86 11.42 364,800 +0.54(+4.96%)
Jan 20, 2006 11.20 11.20 10.80 10.88 315,100 -0.27(-2.42%)
Jan 19, 2006 10.86 11.15 10.77 11.15 106,100 +0.32(+2.95%)
Jan 18, 2006 10.60 10.93 10.53 10.83 124,200 +0.26(+2.46%)
Jan 17, 2006 10.99 10.99 10.56 10.57 121,400 -0.42(-3.82%)
Jan 13, 2006 10.73 11.00 10.71 10.99 172,500 +0.24(+2.23%)
Jan 12, 2006 11.00 11.07 10.69 10.75 245,100 -0.30(-2.71%)
Jan 11, 2006 11.05 11.30 11.00 11.05 191,200 +0.00(+0.00%)
Jan 10, 2006 10.97 11.28 10.91 11.05 266,100 -0.02(-0.18%)
Jan 09, 2006 10.65 11.25 10.65 11.07 993,800 +0.81(+7.89%)
Jan 06, 2006 10.60 10.60 10.22 10.26 257,500 -0.25(-2.38%)
Jan 05, 2006 10.40 10.60 10.33 10.51 85,900 +0.12(+1.15%)
Jan 04, 2006 10.61 10.64 10.39 10.39 211,700 -0.27(-2.53%)
Jan 03, 2006 10.50 10.66 10.20 10.66 227,000 +0.19(+1.81%)
Dec 30, 2005 10.35 10.47 10.30 10.47 111,600 +0.02(+0.19%)
Dec 29, 2005 10.37 10.48 10.37 10.45 65,900 +0.08(+0.77%)
Dec 28, 2005 10.37 10.43 10.33 10.37 99,500 +0.00(+0.00%)
Dec 27, 2005 10.37 10.45 10.31 10.37 116,600 -0.03(-0.29%)
Dec 23, 2005 10.45 10.59 10.38 10.40 69,000 +0.00(+0.00%)
Dec 22, 2005 10.39 10.40 10.24 10.40 177,200 +0.00(+0.00%)
Dec 21, 2005 10.36 10.41 10.06 10.40 239,300 +0.10(+0.97%)
Dec 20, 2005 10.40 10.45 10.15 10.30 215,600 -0.05(-0.48%)
Dec 19, 2005 10.45 10.48 10.23 10.35 113,700 -0.13(-1.24%)
Dec 16, 2005 10.63 10.75 10.44 10.48 325,600 +0.03(+0.29%)
Dec 15, 2005 10.60 10.65 10.39 10.45 244,800 -0.21(-1.97%)
Dec 14, 2005 10.60 10.70 10.55 10.66 126,700 +0.10(+0.95%)
Dec 13, 2005 10.60 10.63 10.53 10.56 168,500 -0.01(-0.09%)
Dec 12, 2005 10.45 10.61 10.44 10.57 148,100 +0.14(+1.34%)
Dec 09, 2005 10.42 10.46 10.26 10.43 179,500 -0.03(-0.29%)
Dec 08, 2005 10.42 10.62 10.27 10.46 143,800 +0.04(+0.38%)
Dec 07, 2005 10.45 10.45 10.25 10.42 322,200 -0.08(-0.76%)
Dec 06, 2005 10.20 10.59 10.16 10.50 301,200 +0.38(+3.75%)
Dec 05, 2005 10.38 10.38 10.02 10.12 153,400 -0.23(-2.22%)
Dec 02, 2005 10.36 10.47 10.24 10.35 170,600 -0.09(-0.86%)
Dec 01, 2005 9.930 10.50 9.930 10.44 297,400 +0.57(+5.78%)
Nov 30, 2005 10.11 10.15 9.800 9.870 204,100 -0.19(-1.89%)
Nov 29, 2005 10.05 10.24 9.980 10.06 129,700 +0.01(+0.10%)
Nov 28, 2005 10.36 10.60 10.02 10.05 212,800 -0.34(-3.27%)
Nov 25, 2005 10.36 10.47 10.30 10.39 46,200 +0.03(+0.29%)
Nov 23, 2005 10.40 10.49 10.30 10.36 109,300 -0.09(-0.86%)
Nov 22, 2005 10.42 10.45 10.25 10.45 265,600 +0.03(+0.29%)
Nov 21, 2005 10.45 10.49 10.31 10.42 193,600 -0.03(-0.29%)
Nov 18, 2005 10.72 10.73 10.16 10.45 288,800 -0.29(-2.70%)
Nov 17, 2005 10.07 10.74 10.07 10.74 247,500 +0.61(+6.02%)
Nov 16, 2005 10.51 10.51 9.950 10.13 223,800 -0.39(-3.71%)
Nov 15, 2005 10.78 10.85 10.49 10.52 153,100 -0.31(-2.86%)
Nov 14, 2005 10.80 10.83 10.62 10.83 166,100 +0.08(+0.74%)
Nov 11, 2005 10.86 10.90 10.70 10.75 135,600 -0.08(-0.74%)
Nov 10, 2005 10.43 10.86 10.36 10.83 376,100 +0.41(+3.93%)
Nov 09, 2005 10.64 10.65 10.25 10.42 299,000 -0.13(-1.23%)
Nov 08, 2005 11.25 11.30 10.55 10.55 467,100 +0.10(+0.96%)
Nov 07, 2005 10.54 10.63 10.30 10.45 197,800 -0.03(-0.29%)
Nov 04, 2005 10.48 10.56 10.17 10.48 71,500 +0.00(+0.00%)
Nov 03, 2005 10.62 10.94 10.46 10.48 296,200 -0.08(-0.76%)
Nov 02, 2005 10.01 10.60 9.930 10.56 197,300 +0.55(+5.49%)
Nov 01, 2005 10.14 10.14 10.01 10.01 170,500 -0.18(-1.77%)
Oct 31, 2005 9.990 10.33 9.990 10.19 162,600 +0.20(+2.00%)
Oct 28, 2005 10.18 10.23 9.980 9.990 207,000 -0.15(-1.48%)
Oct 27, 2005 10.13 10.25 10.04 10.14 269,800 +0.01(+0.10%)
Oct 26, 2005 10.12 10.22 10.07 10.13 338,300 +0.02(+0.20%)
Oct 25, 2005 10.35 10.35 10.07 10.11 313,500 -0.34(-3.25%)
Oct 24, 2005 10.21 10.46 10.16 10.45 159,200 +0.23(+2.25%)
Oct 21, 2005 10.19 10.25 10.13 10.22 196,600 +0.05(+0.49%)
Oct 20, 2005 10.23 10.30 10.00 10.17 158,200 -0.06(-0.59%)
Oct 19, 2005 10.02 10.23 9.980 10.23 263,400 +0.21(+2.10%)
Oct 18, 2005 10.04 10.07 9.940 10.02 420,600 -0.03(-0.30%)
Oct 17, 2005 9.910 10.08 9.910 10.05 179,600 +0.14(+1.41%)
Oct 14, 2005 9.500 9.920 9.350 9.910 385,400 +0.43(+4.54%)
Oct 13, 2005 9.870 9.870 9.240 9.480 383,300 -0.46(-4.63%)
Oct 12, 2005 9.960 10.06 9.860 9.940 303,000 -0.18(-1.78%)
Oct 11, 2005 10.35 10.39 9.900 10.12 305,700 -0.21(-2.03%)
Oct 10, 2005 10.59 10.59 10.25 10.33 206,600 -0.26(-2.46%)
Oct 07, 2005 11.00 11.00 10.57 10.59 186,800 -0.41(-3.73%)
Oct 06, 2005 10.95 11.05 10.50 11.00 344,800 +0.05(+0.46%)
Oct 05, 2005 11.23 11.23 10.75 10.95 224,900 -0.27(-2.41%)
Oct 04, 2005 11.15 11.39 11.15 11.22 245,300 +0.10(+0.90%)
Oct 03, 2005 10.84 11.14 10.84 11.12 246,600 +0.22(+2.02%)
Sep 30, 2005 11.03 11.07 10.79 10.90 113,100 -0.13(-1.18%)
Sep 29, 2005 10.87 11.03 10.78 11.03 101,000 +0.12(+1.10%)
Sep 28, 2005 11.03 11.04 10.77 10.91 101,200 -0.13(-1.18%)
Sep 27, 2005 10.98 11.12 10.84 11.04 154,600 -0.02(-0.18%)
Sep 26, 2005 11.14 11.21 10.90 11.06 133,700 +0.02(+0.18%)
Sep 23, 2005 11.04 11.09 10.83 11.04 187,200 +0.03(+0.27%)
Sep 22, 2005 10.82 11.22 10.79 11.01 254,200 +0.27(+2.51%)
Sep 21, 2005 10.56 10.85 10.38 10.74 181,000 +0.14(+1.32%)
Sep 20, 2005 10.89 10.95 10.59 10.60 139,100 -0.35(-3.20%)
Sep 19, 2005 11.33 11.34 10.92 10.95 149,800 -0.37(-3.27%)
Sep 16, 2005 11.44 11.44 11.22 11.32 197,200 -0.05(-0.44%)
Sep 15, 2005 11.66 11.72 11.35 11.37 192,100 -0.21(-1.81%)
Sep 14, 2005 11.43 11.60 11.38 11.58 338,000 +0.25(+2.21%)
Sep 13, 2005 11.23 11.43 11.15 11.33 192,100 +0.00(+0.00%)
Sep 12, 2005 11.09 11.46 11.01 11.33 202,100 +0.14(+1.25%)
Sep 09, 2005 11.23 11.35 11.08 11.19 194,100 -0.04(-0.36%)
Sep 08, 2005 11.81 11.85 11.16 11.23 375,800 -0.57(-4.83%)
Sep 07, 2005 11.50 11.95 11.46 11.80 409,200 +0.30(+2.61%)
Sep 06, 2005 11.35 11.75 11.35 11.50 292,000 +0.14(+1.23%)
Sep 02, 2005 11.60 11.62 11.17 11.36 217,000 -0.16(-1.39%)
Sep 01, 2005 11.68 11.84 11.31 11.52 388,000 -0.03(-0.26%)
Aug 31, 2005 10.84 11.63 10.82 11.55 679,600 +0.81(+7.54%)
Aug 30, 2005 10.65 10.74 10.37 10.74 213,300 +0.04(+0.37%)
Aug 29, 2005 10.56 10.75 10.41 10.70 181,200 +0.13(+1.23%)
Aug 26, 2005 10.56 10.62 10.50 10.57 119,800 +0.07(+0.67%)
Aug 25, 2005 10.78 10.78 10.39 10.50 178,400 -0.31(-2.87%)
Aug 24, 2005 10.47 10.91 10.45 10.81 293,500 +0.28(+2.66%)
Aug 23, 2005 10.48 10.55 10.25 10.53 276,900 +0.03(+0.29%)
Aug 22, 2005 10.14 10.52 10.14 10.50 326,000 +0.35(+3.45%)
Aug 19, 2005 10.34 10.34 10.02 10.15 237,100 -0.18(-1.74%)
Aug 18, 2005 10.63 10.63 10.19 10.33 359,400 -0.40(-3.73%)
Aug 17, 2005 10.85 11.00 10.52 10.73 249,400 -0.12(-1.11%)
Aug 16, 2005 11.02 11.08 10.80 10.85 208,900 -0.19(-1.72%)
Aug 15, 2005 11.18 11.19 10.78 11.04 383,100 -0.18(-1.60%)
Aug 12, 2005 11.67 11.67 11.04 11.22 301,200 -0.52(-4.43%)
Aug 11, 2005 10.89 11.88 10.87 11.74 566,900 +0.88(+8.10%)
Aug 10, 2005 10.29 11.10 10.09 10.86 571,600 +0.65(+6.37%)
Aug 09, 2005 10.07 10.22 9.850 10.21 267,300 +0.18(+1.79%)
Aug 08, 2005 9.670 10.10 9.590 10.03 374,500 +0.36(+3.72%)
Aug 05, 2005 9.530 9.740 9.520 9.670 183,300 +0.12(+1.26%)
Aug 04, 2005 9.730 9.730 9.550 9.550 156,500 -0.28(-2.85%)
Aug 03, 2005 9.890 9.910 9.730 9.830 58,000 -0.09(-0.91%)
Aug 02, 2005 9.810 9.940 9.800 9.920 104,900 +0.11(+1.12%)
Aug 01, 2005 9.880 9.980 9.800 9.810 142,400 +0.01(+0.10%)
Jul 29, 2005 9.670 9.850 9.670 9.800 93,000 +0.14(+1.45%)
Jul 28, 2005 9.580 9.710 9.540 9.660 73,000 +0.08(+0.84%)
Jul 27, 2005 9.630 9.700 9.550 9.580 54,400 +0.01(+0.10%)
Jul 26, 2005 9.590 9.650 9.510 9.570 75,500 -0.02(-0.21%)
Jul 25, 2005 9.830 9.830 9.500 9.590 147,600 -0.25(-2.54%)
Jul 22, 2005 9.560 9.840 9.430 9.840 234,700 +0.38(+4.02%)
Jul 21, 2005 9.700 9.700 9.440 9.460 276,700 -0.24(-2.47%)
Jul 20, 2005 9.600 9.800 9.470 9.700 227,600 +0.03(+0.31%)
Jul 19, 2005 9.490 9.720 9.400 9.670 60,900 +0.23(+2.44%)
Jul 18, 2005 9.400 9.570 9.350 9.440 64,900 -0.03(-0.32%)
Jul 15, 2005 9.640 9.650 9.251 9.470 112,900 -0.19(-1.97%)
Jul 14, 2005 9.750 9.790 9.630 9.660 217,300 -0.02(-0.21%)
Jul 13, 2005 9.700 9.770 9.650 9.680 164,100 +0.00(+0.00%)
Jul 12, 2005 9.520 9.750 9.430 9.680 159,000 +0.18(+1.89%)
Jul 11, 2005 9.500 9.880 9.380 9.500 241,000 +0.08(+0.85%)
Jul 08, 2005 8.950 9.490 8.870 9.420 277,800 +0.45(+5.02%)
Jul 07, 2005 8.850 9.020 8.660 8.970 75,100 +0.02(+0.22%)
Jul 06, 2005 8.960 9.050 8.870 8.950 56,700 +0.00(+0.00%)
Jul 05, 2005 8.860 9.060 8.850 8.950 127,500 +0.09(+1.02%)
Jul 01, 2005 8.800 8.870 8.790 8.860 61,700 +0.06(+0.68%)
Jun 30, 2005 8.880 8.990 8.770 8.800 110,600 -0.06(-0.68%)
Jun 29, 2005 8.830 8.890 8.680 8.860 158,900 -0.01(-0.11%)
Jun 28, 2005 8.670 8.910 8.610 8.870 141,500 +0.41(+4.85%)
Jun 27, 2005 8.420 8.510 8.220 8.460 223,300 -0.08(-0.94%)
Jun 24, 2005 8.470 8.600 8.200 8.540 609,800 +0.05(+0.59%)
Jun 23, 2005 8.640 8.900 8.430 8.490 247,400 -0.14(-1.62%)
Jun 22, 2005 8.400 8.750 8.400 8.630 323,300 +0.25(+2.98%)
Jun 21, 2005 8.380 8.460 8.220 8.380 203,200 +0.00(+0.00%)
Jun 20, 2005 8.240 8.440 8.150 8.380 124,700 +0.04(+0.48%)
Jun 17, 2005 8.300 8.540 8.300 8.340 202,000 +0.04(+0.48%)
Jun 16, 2005 8.390 8.450 8.280 8.300 175,600 -0.07(-0.84%)
Jun 15, 2005 8.450 8.500 8.260 8.370 170,700 -0.02(-0.24%)
Jun 14, 2005 8.470 8.500 8.340 8.390 132,100 -0.08(-0.94%)
Jun 13, 2005 8.580 8.640 8.460 8.470 97,700 -0.16(-1.85%)
Jun 10, 2005 8.450 8.670 8.450 8.630 134,400 +0.16(+1.89%)
Jun 09, 2005 8.490 8.580 8.450 8.470 89,600 -0.01(-0.12%)
Jun 08, 2005 8.490 8.770 8.420 8.480 124,000 +0.04(+0.47%)
Jun 07, 2005 8.610 8.810 8.440 8.440 66,200 -0.13(-1.52%)
Jun 06, 2005 8.220 8.620 8.220 8.570 258,800 +0.38(+4.64%)
Jun 03, 2005 8.460 8.550 8.180 8.190 176,700 -0.28(-3.31%)
Jun 02, 2005 8.460 8.650 8.430 8.470 189,400 +0.01(+0.12%)
Jun 01, 2005 8.470 8.750 8.350 8.460 177,300 +0.00(+0.00%)
May 31, 2005 8.340 8.730 8.310 8.460 269,300 +0.12(+1.44%)
May 27, 2005 8.150 8.590 8.150 8.340 305,100 +0.21(+2.58%)
May 26, 2005 8.040 8.240 8.040 8.130 200,800 +0.14(+1.75%)
May 25, 2005 8.360 8.440 7.870 7.990 373,300 -0.36(-4.31%)
May 24, 2005 8.450 8.550 8.310 8.350 344,300 -0.14(-1.65%)
May 23, 2005 8.710 8.850 8.460 8.490 234,700 -0.21(-2.41%)
May 20, 2005 8.510 8.890 8.490 8.700 223,800 +0.20(+2.35%)
May 19, 2005 8.490 8.740 8.360 8.500 322,500 +0.01(+0.12%)
May 18, 2005 8.700 8.950 8.480 8.490 359,500 -0.35(-3.96%)
May 17, 2005 8.900 8.960 8.640 8.840 377,100 -0.06(-0.67%)
May 16, 2005 8.550 9.400 8.550 8.900 745,600 +0.50(+5.95%)
May 13, 2005 7.900 8.500 7.900 8.400 409,900 +0.56(+7.14%)
May 12, 2005 7.930 8.220 7.820 7.840 430,700 +0.09(+1.16%)
May 11, 2005 7.870 8.300 7.450 7.750 667,400 -0.11(-1.40%)
May 10, 2005 7.680 8.050 7.660 7.860 283,000 +0.18(+2.34%)
May 09, 2005 7.450 7.850 7.400 7.680 256,000 +0.19(+2.54%)
May 06, 2005 7.200 7.500 7.180 7.490 136,900 +0.36(+5.05%)
May 05, 2005 7.390 7.460 7.050 7.130 215,800 -0.26(-3.52%)
May 04, 2005 7.630 7.630 7.310 7.390 332,000 +0.50(+7.26%)
May 03, 2005 6.750 6.920 6.700 6.890 249,500 +0.06(+0.88%)
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.