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

Kirin Holdings Company ADR (OP: KNBWY )

14.44 UNCHANGED
Streaming Delayed Price Updated: 3:57 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 (%)
Apr 28, 2006 14.96 14.96 14.80 14.83 17,900 -0.11(-0.74%)
Apr 27, 2006 14.89 14.94 14.60 14.94 42,890 +0.09(+0.61%)
Apr 26, 2006 14.85 15.10 14.85 14.85 51,053 -0.02(-0.13%)
Apr 25, 2006 14.80 14.95 14.80 14.87 41,509 +0.09(+0.61%)
Apr 24, 2006 14.59 14.79 14.58 14.78 45,561 +0.17(+1.16%)
Apr 21, 2006 14.66 14.79 14.54 14.61 308,581 +0.19(+1.32%)
Apr 20, 2006 14.50 14.50 14.36 14.42 42,353 -0.09(-0.61%)
Apr 19, 2006 14.29 14.60 14.29 14.51 60,930 +0.09(+0.62%)
Apr 18, 2006 14.19 14.45 13.87 14.42 459,748 +0.33(+2.34%)
Apr 17, 2006 14.02 14.14 14.01 14.09 26,490 +0.30(+2.17%)
Apr 13, 2006 13.90 14.00 13.79 13.79 37,304 -0.11(-0.79%)
Apr 12, 2006 13.68 13.92 13.66 13.90 42,492 +0.22(+1.61%)
Apr 11, 2006 13.70 13.96 13.66 13.68 49,856 -0.05(-0.38%)
Apr 10, 2006 13.69 14.03 13.61 13.73 121,732 -0.05(-0.35%)
Apr 07, 2006 14.00 14.00 13.70 13.78 432,810 -0.18(-1.29%)
Apr 06, 2006 14.03 14.03 13.88 13.96 34,750 -0.07(-0.50%)
Apr 05, 2006 13.79 14.03 13.79 14.03 55,343 +0.43(+3.16%)
Apr 04, 2006 13.60 13.82 13.44 13.60 142,402 +0.06(+0.44%)
Apr 03, 2006 13.57 13.61 13.35 13.54 57,165 +0.00(+0.00%)
Mar 31, 2006 13.50 13.75 13.45 13.54 30,819 +0.07(+0.52%)
Mar 30, 2006 13.84 13.84 13.47 13.47 44,089 -0.41(-2.95%)
Mar 29, 2006 13.59 13.95 13.59 13.88 789,162 +0.31(+2.28%)
Mar 28, 2006 13.44 13.90 13.41 13.57 152,062 +0.02(+0.15%)
Mar 27, 2006 13.55 13.72 13.51 13.55 60,546 +0.00(+0.00%)
Mar 24, 2006 13.40 13.74 13.36 13.55 64,847 +0.10(+0.74%)
Mar 23, 2006 13.50 13.76 13.35 13.45 58,300 -0.19(-1.39%)
Mar 22, 2006 13.45 13.66 13.45 13.64 26,800 +0.15(+1.11%)
Mar 21, 2006 13.61 13.80 13.49 13.49 58,327 -0.25(-1.80%)
Mar 20, 2006 13.79 13.88 13.68 13.74 94,567 +0.18(+1.31%)
Mar 17, 2006 13.58 13.75 13.56 13.56 519,725 +0.44(+3.35%)
Mar 16, 2006 13.37 13.37 13.10 13.12 72,785 -0.37(-2.74%)
Mar 15, 2006 13.32 13.57 13.32 13.49 49,791 +0.06(+0.45%)
Mar 14, 2006 13.00 13.43 13.00 13.43 97,367 +0.40(+3.07%)
Mar 13, 2006 13.24 13.24 13.00 13.03 53,321 -0.05(-0.38%)
Mar 10, 2006 12.83 13.08 12.81 13.08 317,746 +0.01(+0.08%)
Mar 09, 2006 13.25 13.33 12.91 13.07 71,746 +0.20(+1.55%)
Mar 08, 2006 12.71 13.01 12.57 12.87 45,603 -0.16(-1.23%)
Mar 07, 2006 12.94 13.12 12.94 13.03 47,366 +0.07(+0.54%)
Mar 06, 2006 13.19 13.19 12.89 12.96 69,670 -0.07(-0.54%)
Mar 03, 2006 12.95 13.14 12.91 13.03 1,110,998 +0.13(+1.01%)
Mar 02, 2006 12.97 12.99 12.86 12.90 75,222 -0.15(-1.15%)
Mar 01, 2006 13.18 13.10 12.96 13.05 464,094 -0.08(-0.61%)
Feb 28, 2006 13.20 13.30 13.06 13.13 55,909 -0.07(-0.53%)
Feb 27, 2006 13.02 13.26 13.02 13.20 82,697 +0.41(+3.21%)
Feb 24, 2006 12.68 12.98 12.62 12.79 441,764 +0.17(+1.35%)
Feb 23, 2006 12.45 12.66 12.45 12.62 75,296 +0.41(+3.35%)
Feb 22, 2006 12.19 12.31 12.11 12.21 118,703 +0.10(+0.83%)
Feb 21, 2006 12.39 12.48 12.08 12.11 76,666 -0.34(-2.73%)
Feb 17, 2006 12.58 12.60 12.12 12.45 39,430 -0.16(-1.28%)
Feb 16, 2006 12.27 12.67 12.27 12.61 63,600 +0.23(+1.87%)
Feb 15, 2006 12.32 12.40 12.26 12.38 57,341 -0.11(-0.87%)
Feb 14, 2006 12.17 12.50 12.17 12.49 58,691 +0.34(+2.79%)
Feb 13, 2006 12.11 12.28 12.11 12.15 57,534 -0.21(-1.70%)
Feb 10, 2006 12.50 12.65 12.16 12.36 98,745 +0.10(+0.82%)
Feb 09, 2006 12.20 12.35 12.20 12.26 36,015 +0.19(+1.57%)
Feb 08, 2006 12.14 12.18 12.00 12.07 60,518 -0.15(-1.23%)
Feb 07, 2006 12.39 12.39 12.04 12.22 44,293 -0.08(-0.65%)
Feb 06, 2006 12.35 12.35 12.15 12.30 54,668 +0.05(+0.41%)
Feb 03, 2006 12.34 12.48 12.24 12.25 60,612 -0.03(-0.24%)
Feb 02, 2006 12.59 12.59 12.01 12.28 103,021 -0.44(-3.46%)
Feb 01, 2006 12.60 13.11 12.54 12.72 53,084 +0.21(+1.68%)
Jan 31, 2006 12.49 12.64 12.27 12.51 67,178 -0.18(-1.42%)
Jan 30, 2006 12.90 12.90 12.52 12.69 47,526 -0.01(-0.08%)
Jan 27, 2006 12.65 12.87 12.63 12.70 133,661 +0.14(+1.12%)
Jan 26, 2006 12.42 12.60 12.16 12.56 92,916 +0.11(+0.88%)
Jan 25, 2006 12.71 12.71 12.16 12.45 432,575 -0.20(-1.58%)
Jan 24, 2006 12.52 12.65 12.20 12.65 51,488 +0.00(+0.00%)
Jan 23, 2006 12.50 12.65 12.50 12.65 36,149 +0.34(+2.76%)
Jan 20, 2006 12.61 12.61 12.26 12.31 435,589 -0.34(-2.69%)
Jan 19, 2006 12.50 12.65 12.42 12.65 63,031 +0.48(+3.94%)
Jan 18, 2006 12.55 12.55 12.11 12.17 42,158 -0.14(-1.14%)
Jan 17, 2006 12.00 12.75 11.96 12.31 57,637 +0.50(+4.23%)
Jan 13, 2006 11.80 12.00 11.71 11.81 28,951 -0.08(-0.67%)
Jan 12, 2006 11.89 12.02 11.75 11.89 25,000 -0.03(-0.25%)
Jan 11, 2006 11.88 12.04 11.81 11.92 68,064 -0.03(-0.25%)
Jan 10, 2006 12.00 12.00 11.86 11.95 33,285 -0.08(-0.67%)
Jan 09, 2006 12.15 12.15 12.00 12.03 28,201 +0.05(+0.42%)
Jan 06, 2006 12.15 12.15 11.85 11.98 42,462 +0.08(+0.67%)
Jan 05, 2006 11.87 11.91 11.75 11.90 535,156 +0.18(+1.54%)
Jan 04, 2006 11.92 11.92 11.71 11.72 47,011 -0.09(-0.76%)
Jan 03, 2006 11.59 11.96 11.59 11.81 62,244 +0.20(+1.72%)
Dec 30, 2005 11.70 11.70 11.52 11.61 19,331 -0.18(-1.53%)
Dec 29, 2005 12.03 12.03 11.78 11.79 45,129 -0.35(-2.88%)
Dec 28, 2005 12.09 12.18 12.00 12.14 360,100 +0.20(+1.68%)
Dec 27, 2005 12.57 12.57 11.89 11.94 36,200 -0.45(-3.63%)
Dec 23, 2005 12.59 12.59 12.33 12.39 36,225 +0.08(+0.65%)
Dec 22, 2005 12.29 12.50 12.06 12.31 267,923 +0.15(+1.23%)
Dec 21, 2005 12.29 12.29 12.16 12.16 22,994 +0.11(+0.91%)
Dec 20, 2005 12.26 12.46 11.91 12.05 103,414 -0.20(-1.62%)
Dec 19, 2005 11.83 12.27 11.83 12.25 61,560 +0.95(+8.40%)
Dec 16, 2005 11.25 11.36 11.25 11.30 18,790 +0.00(+0.00%)
Dec 15, 2005 11.24 11.34 11.22 11.30 30,267 +0.02(+0.18%)
Dec 14, 2005 11.23 11.34 11.09 11.28 42,195 +0.11(+0.98%)
Dec 13, 2005 11.26 11.26 11.05 11.17 45,958 +0.04(+0.36%)
Dec 12, 2005 11.05 11.20 11.03 11.13 33,882 +0.10(+0.91%)
Dec 09, 2005 10.97 11.06 10.97 11.03 47,820 +0.22(+2.04%)
Dec 08, 2005 10.91 10.91 10.77 10.81 73,315 -0.12(-1.10%)
Dec 07, 2005 10.84 10.98 10.81 10.93 15,415 +0.06(+0.55%)
Dec 06, 2005 10.78 10.87 10.75 10.87 23,219 +0.09(+0.83%)
Dec 05, 2005 10.84 10.84 10.69 10.78 20,939 -0.06(-0.55%)
Dec 02, 2005 10.76 10.99 10.76 10.84 78,494 +0.01(+0.09%)
Dec 01, 2005 11.00 11.00 10.77 10.83 25,096 +0.17(+1.59%)
Nov 30, 2005 10.74 10.76 10.63 10.66 48,446 -0.17(-1.57%)
Nov 29, 2005 10.89 10.90 10.82 10.83 8,207 -0.05(-0.46%)
Nov 28, 2005 10.61 10.94 10.61 10.88 31,626 +0.18(+1.68%)
Nov 25, 2005 10.71 10.75 10.65 10.70 9,737 -0.24(-2.19%)
Nov 23, 2005 10.64 10.96 10.64 10.94 35,438 +0.22(+2.05%)
Nov 22, 2005 10.54 10.83 10.54 10.72 36,831 +0.02(+0.19%)
Nov 21, 2005 10.80 11.02 10.44 10.70 19,085 +0.09(+0.85%)
Nov 18, 2005 10.50 10.71 10.50 10.61 51,038 -0.05(-0.47%)
Nov 17, 2005 10.74 10.74 10.50 10.66 52,088 -0.12(-1.11%)
Nov 16, 2005 10.86 10.87 10.75 10.78 31,895 -0.18(-1.64%)
Nov 15, 2005 10.96 11.06 10.89 10.96 36,955 -0.08(-0.72%)
Nov 14, 2005 11.03 11.19 10.97 11.04 15,090 +0.01(+0.09%)
Nov 11, 2005 10.78 11.16 10.75 11.03 20,082 +0.00(+0.00%)
Nov 10, 2005 10.90 11.12 10.90 11.03 20,840 +0.04(+0.36%)
Nov 09, 2005 10.87 11.04 10.87 10.99 12,478 +0.11(+1.01%)
Nov 08, 2005 10.98 10.98 10.86 10.88 32,634 -0.20(-1.81%)
Nov 07, 2005 10.85 11.08 10.82 11.08 84,379 +0.21(+1.93%)
Nov 04, 2005 10.99 10.99 10.79 10.87 43,027 -0.18(-1.63%)
Nov 03, 2005 10.99 11.07 10.99 11.05 25,236 -0.02(-0.18%)
Nov 02, 2005 11.00 11.07 10.95 11.07 33,126 +0.01(+0.09%)
Nov 01, 2005 11.22 11.22 11.03 11.06 24,896 -0.02(-0.18%)
Oct 31, 2005 10.96 11.15 10.96 11.08 16,662 +0.06(+0.54%)
Oct 28, 2005 11.07 11.15 10.81 11.02 224,715 -0.03(-0.27%)
Oct 27, 2005 11.02 11.19 11.02 11.05 41,041 +0.10(+0.91%)
Oct 26, 2005 10.89 11.09 10.89 10.95 307,029 -0.02(-0.18%)
Oct 25, 2005 10.88 11.04 10.88 10.97 60,581 +0.14(+1.29%)
Oct 24, 2005 10.69 10.91 10.69 10.83 87,757 +0.08(+0.74%)
Oct 21, 2005 10.69 10.88 10.68 10.75 215,419 +0.10(+0.94%)
Oct 20, 2005 10.88 10.88 10.61 10.65 58,730 -0.08(-0.75%)
Oct 19, 2005 10.67 10.75 10.60 10.73 277,306 -0.03(-0.28%)
Oct 18, 2005 10.98 10.98 10.75 10.76 46,589 -0.30(-2.71%)
Oct 17, 2005 11.29 11.29 11.00 11.06 55,842 -0.18(-1.60%)
Oct 14, 2005 11.11 11.26 11.09 11.24 109,283 +0.24(+2.18%)
Oct 13, 2005 11.07 11.08 10.85 11.00 321,161 +0.17(+1.57%)
Oct 12, 2005 10.98 10.98 10.81 10.83 386,149 -0.23(-2.08%)
Oct 11, 2005 11.03 11.11 10.95 11.06 36,724 +0.26(+2.41%)
Oct 10, 2005 10.79 10.83 10.72 10.80 12,667 +0.00(+0.00%)
Oct 07, 2005 10.80 10.86 10.77 10.80 183,882 -0.01(-0.09%)
Oct 06, 2005 11.09 11.11 10.81 10.81 36,690 -0.31(-2.79%)
Oct 05, 2005 11.11 11.22 11.06 11.12 302,789 +0.01(+0.09%)
Oct 04, 2005 11.09 11.21 11.09 11.11 64,043 -0.06(-0.54%)
Oct 03, 2005 11.08 11.29 10.93 11.17 31,085 +0.10(+0.90%)
Sep 30, 2005 11.25 11.25 11.05 11.07 285,290 -0.29(-2.55%)
Sep 29, 2005 11.19 11.38 11.15 11.36 74,693 +0.38(+3.46%)
Sep 28, 2005 10.90 11.05 10.90 10.98 25,312 -0.03(-0.27%)
Sep 27, 2005 11.11 11.17 10.91 11.01 54,520 -0.10(-0.90%)
Sep 26, 2005 10.83 11.11 10.83 11.11 16,972 +0.18(+1.65%)
Sep 23, 2005 10.93 11.03 10.77 10.93 14,063 +0.00(+0.00%)
Sep 22, 2005 10.93 11.04 10.80 10.93 15,786 -0.19(-1.71%)
Sep 21, 2005 11.10 11.16 11.08 11.12 17,774 +0.01(+0.09%)
Sep 20, 2005 10.82 11.24 10.82 11.11 43,954 +0.95(+9.35%)
Sep 19, 2005 10.21 10.28 10.14 10.16 26,153 -0.14(-1.36%)
Sep 16, 2005 10.19 10.34 10.19 10.30 288,702 -0.01(-0.10%)
Sep 15, 2005 10.25 10.39 10.25 10.31 27,811 +0.22(+2.18%)
Sep 14, 2005 10.13 10.19 10.07 10.09 13,500 +0.04(+0.41%)
Sep 13, 2005 10.10 10.10 10.02 10.05 12,163 -0.08(-0.80%)
Sep 12, 2005 10.05 10.21 10.05 10.13 22,874 +0.04(+0.40%)
Sep 09, 2005 9.940 10.12 9.940 10.09 25,388 +0.24(+2.44%)
Sep 08, 2005 10.00 10.00 9.820 9.850 17,065 -0.15(-1.50%)
Sep 07, 2005 9.950 10.11 9.910 10.00 241,386 -0.15(-1.48%)
Sep 06, 2005 10.10 10.16 10.04 10.15 41,699 -0.02(-0.20%)
Sep 02, 2005 10.06 10.21 10.06 10.17 238,091 +0.02(+0.20%)
Sep 01, 2005 10.15 10.15 9.960 10.15 68,247 +0.01(+0.10%)
Aug 31, 2005 9.910 10.14 9.910 10.14 18,936 +0.31(+3.15%)
Aug 30, 2005 9.930 9.930 9.800 9.830 35,369 -0.12(-1.21%)
Aug 29, 2005 9.900 9.980 9.900 9.950 10,707 +0.00(+0.00%)
Aug 26, 2005 9.900 10.03 9.900 9.950 205,321 -0.04(-0.40%)
Aug 25, 2005 9.940 9.990 9.860 9.990 21,468 +0.12(+1.22%)
Aug 24, 2005 9.830 9.970 9.830 9.870 21,601 +0.02(+0.20%)
Aug 23, 2005 9.917 9.950 9.820 9.850 8,988 -0.01(-0.10%)
Aug 22, 2005 9.660 9.860 9.660 9.860 10,204 +0.21(+2.18%)
Aug 19, 2005 9.750 9.770 9.630 9.650 221,324 -0.09(-0.88%)
Aug 18, 2005 9.700 9.736 9.640 9.736 37,745 +0.06(+0.58%)
Aug 17, 2005 9.695 9.728 9.600 9.680 302,734 -0.05(-0.51%)
Aug 16, 2005 9.720 9.730 9.650 9.730 30,412 -0.01(-0.10%)
Aug 15, 2005 9.710 9.800 9.670 9.740 50,016 +0.01(+0.10%)
Aug 12, 2005 9.660 9.830 9.610 9.730 457,314 -0.01(-0.10%)
Aug 11, 2005 9.710 9.850 9.700 9.740 140,619 +0.17(+1.78%)
Aug 10, 2005 9.580 9.690 9.410 9.570 975,608 +0.21(+2.24%)
Aug 09, 2005 9.220 9.460 9.220 9.360 713,418 +0.16(+1.74%)
Aug 08, 2005 9.260 9.280 9.130 9.200 371,724 +0.07(+0.77%)
Aug 05, 2005 9.180 9.300 9.100 9.130 51,297 -0.10(-1.08%)
Aug 04, 2005 9.250 9.300 9.220 9.230 19,605 -0.02(-0.22%)
Aug 03, 2005 9.270 9.310 9.210 9.250 273,552 -0.11(-1.18%)
Aug 02, 2005 9.250 9.400 9.250 9.360 68,487 +0.09(+0.97%)
Aug 01, 2005 9.360 10.18 9.270 9.270 28,983 +0.00(+0.00%)
Jul 29, 2005 9.250 9.400 9.250 9.270 18,459 -0.13(-1.38%)
Jul 28, 2005 9.370 9.420 9.350 9.400 22,526 +0.03(+0.32%)
Jul 27, 2005 9.400 9.400 9.316 9.370 17,327 +0.06(+0.64%)
Jul 26, 2005 9.450 9.450 9.310 9.310 7,882 -0.16(-1.69%)
Jul 25, 2005 9.490 9.570 9.440 9.470 77,592 -0.09(-0.94%)
Jul 22, 2005 9.460 9.610 9.420 9.560 315,138 -0.04(-0.42%)
Jul 21, 2005 9.460 9.600 9.370 9.600 73,714 +0.22(+2.35%)
Jul 20, 2005 9.280 9.380 9.250 9.380 200,267 +0.00(+0.00%)
Jul 19, 2005 9.370 9.440 9.320 9.380 14,142 -0.06(-0.64%)
Jul 18, 2005 9.390 9.480 9.370 9.440 20,185 +0.04(+0.43%)
Jul 15, 2005 9.360 9.440 9.350 9.400 266,841 +0.00(+0.00%)
Jul 14, 2005 9.400 9.460 9.400 9.400 16,251 -0.01(-0.11%)
Jul 13, 2005 9.400 9.430 9.340 9.410 345,043 -0.12(-1.26%)
Jul 12, 2005 9.450 9.530 9.400 9.530 17,627 +0.01(+0.11%)
Jul 11, 2005 9.490 9.580 9.490 9.520 12,578 +0.09(+0.95%)
Jul 08, 2005 9.450 9.520 9.410 9.430 198,683 -0.09(-0.95%)
Jul 07, 2005 9.440 9.520 9.290 9.520 20,665 +0.01(+0.11%)
Jul 06, 2005 9.630 9.640 9.500 9.510 159,858 -0.15(-1.55%)
Jul 05, 2005 9.680 9.730 9.580 9.660 16,400 -0.11(-1.13%)
Jul 01, 2005 9.790 9.850 9.700 9.770 58,700 +0.06(+0.62%)
Jun 30, 2005 9.710 9.810 9.660 9.710 14,389 -0.01(-0.10%)
Jun 29, 2005 9.760 9.860 9.720 9.720 18,891 -0.11(-1.12%)
Jun 28, 2005 9.650 9.830 9.620 9.830 10,946 +0.11(+1.13%)
Jun 27, 2005 9.600 9.810 9.600 9.720 23,990 -0.23(-2.31%)
Jun 24, 2005 9.860 9.980 9.860 9.950 52,217 +0.11(+1.12%)
Jun 23, 2005 9.820 9.990 9.820 9.840 112,133 -0.05(-0.51%)
Jun 22, 2005 9.940 9.960 9.880 9.890 50,596 -0.10(-1.00%)
Jun 21, 2005 9.900 10.05 9.880 9.990 25,598 +0.04(+0.40%)
Jun 20, 2005 9.910 10.00 9.890 9.950 94,402 +0.12(+1.22%)
Jun 17, 2005 9.670 9.950 8.150 9.830 427,231 +0.04(+0.41%)
Jun 16, 2005 9.700 9.850 9.700 9.790 4,593 -0.02(-0.20%)
Jun 15, 2005 9.690 9.820 9.690 9.810 200,386 +0.11(+1.13%)
Jun 14, 2005 9.730 9.730 9.620 9.700 19,821 +0.04(+0.41%)
Jun 13, 2005 9.680 9.680 9.620 9.660 7,994 -0.09(-0.92%)
Jun 10, 2005 9.750 9.950 9.740 9.750 122,076 +0.08(+0.83%)
Jun 09, 2005 9.820 9.820 9.670 9.670 81,159 -0.24(-2.42%)
Jun 08, 2005 9.950 9.950 9.860 9.910 246,534 +0.01(+0.10%)
Jun 07, 2005 9.690 10.02 9.690 9.900 116,035 +0.10(+1.01%)
Jun 06, 2005 9.820 9.850 9.770 9.801 6,203 -0.02(-0.19%)
Jun 03, 2005 9.790 9.840 9.730 9.820 143,028 +0.10(+1.03%)
Jun 02, 2005 9.750 9.840 9.690 9.720 49,189 -0.06(-0.63%)
Jun 01, 2005 9.790 9.900 9.680 9.782 239,704 -0.12(-1.19%)
May 31, 2005 9.830 9.990 9.830 9.900 110,375 +0.03(+0.30%)
May 27, 2005 9.640 9.890 9.590 9.870 128,647 +0.13(+1.33%)
May 26, 2005 9.690 9.790 9.690 9.740 8,987 +0.06(+0.62%)
May 25, 2005 9.590 9.690 9.590 9.680 256,663 +0.03(+0.31%)
May 24, 2005 9.560 9.770 9.560 9.650 31,800 -0.01(-0.10%)
May 23, 2005 9.530 9.710 9.530 9.660 22,761 +0.21(+2.22%)
May 20, 2005 9.540 9.540 9.410 9.450 139,845 -0.15(-1.56%)
May 19, 2005 9.650 9.690 9.570 9.600 18,924 -0.15(-1.54%)
May 18, 2005 9.700 9.750 9.550 9.750 226,200 +0.10(+1.04%)
May 17, 2005 9.700 9.700 9.630 9.650 217,756 -0.10(-1.03%)
May 16, 2005 9.651 9.750 9.651 9.750 8,016 -0.04(-0.41%)
May 13, 2005 9.900 9.900 9.750 9.790 127,016 +0.15(+1.56%)
May 12, 2005 9.630 9.770 9.590 9.640 17,180 -0.15(-1.53%)
May 11, 2005 9.760 9.990 9.640 9.790 168,429 +0.01(+0.10%)
May 10, 2005 9.900 9.920 9.780 9.780 39,528 -0.20(-2.00%)
May 09, 2005 10.19 10.19 9.950 9.980 14,585 +0.00(+0.00%)
May 06, 2005 9.930 10.08 9.930 9.980 232,047 +0.10(+1.01%)
May 05, 2005 9.790 9.910 9.720 9.880 716,861 -0.09(-0.90%)
May 04, 2005 9.630 9.970 9.630 9.970 177,738 +0.16(+1.63%)
May 03, 2005 9.760 9.880 9.760 9.810 71,766 +0.00(+0.00%)
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.