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

Retractable Technologies (NY: RVP )

1.020 +0.040 (+4.08%)
Official Closing Price Updated: 8:00 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 (%)
Sep 30, 2008 1.210 1.400 1.210 1.390 9,156 +0.04(+2.96%)
Sep 29, 2008 1.300 1.350 1.240 1.350 14,900 +0.03(+2.27%)
Sep 26, 2008 1.300 1.320 1.260 1.320 0 -0.08(-5.71%)
Sep 25, 2008 1.483 1.483 1.400 1.400 400 +0.06(+4.47%)
Sep 24, 2008 1.310 1.340 1.310 1.340 1,249 -0.16(-10.66%)
Sep 23, 2008 1.360 1.500 1.360 1.500 24,700 +0.00(+0.00%)
Sep 22, 2008 1.500 1.500 1.500 1.500 1,000 +0.02(+1.35%)
Sep 19, 2008 1.310 1.480 1.310 1.480 0 +0.04(+2.78%)
Sep 18, 2008 1.300 1.480 1.240 1.440 6,245 +0.14(+10.94%)
Sep 17, 2008 1.300 1.300 1.298 1.298 2,300 +0.06(+4.68%)
Sep 16, 2008 1.250 1.250 1.240 1.240 1,000 +0.00(+0.00%)
Sep 15, 2008 1.460 1.480 1.240 1.240 8,300 -0.16(-11.43%)
Sep 12, 2008 1.300 1.400 1.300 1.400 1,500 +0.10(+7.69%)
Sep 11, 2008 1.300 1.300 1.240 1.300 12,200 +0.00(+0.00%)
Sep 10, 2008 1.300 1.300 1.300 1.300 760 +0.04(+3.17%)
Sep 09, 2008 1.295 1.400 1.260 1.260 2,830 -0.06(-4.54%)
Sep 08, 2008 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Sep 05, 2008 1.300 1.320 1.300 1.320 0 +0.00(+0.00%)
Sep 04, 2008 1.290 1.464 1.290 1.320 4,449 -0.18(-12.00%)
Sep 03, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 02, 2008 1.460 1.500 1.450 1.500 4,400 -0.03(-1.96%)
Aug 29, 2008 1.490 1.600 1.300 1.530 0 +0.03(+2.00%)
Aug 28, 2008 1.400 1.500 1.391 1.500 20,100 +0.10(+7.14%)
Aug 27, 2008 1.310 1.460 1.300 1.400 3,800 +0.05(+3.70%)
Aug 26, 2008 1.250 1.350 1.250 1.350 4,140 +0.10(+8.01%)
Aug 25, 2008 1.250 1.250 1.250 1.250 13,900 -0.01(-0.80%)
Aug 22, 2008 1.260 1.260 1.220 1.260 7,500 +0.02(+1.61%)
Aug 21, 2008 1.220 1.240 1.220 1.240 10,000 -0.01(-0.80%)
Aug 20, 2008 1.300 1.300 1.220 1.250 10,000 -0.07(-5.31%)
Aug 19, 2008 1.320 1.320 1.320 1.320 100 -0.18(-11.99%)
Aug 15, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 14, 2008 1.300 1.500 1.300 1.500 11,093 +0.25(+19.99%)
Aug 13, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 12, 2008 1.260 1.400 1.250 1.250 600 -0.07(-5.30%)
Aug 11, 2008 1.400 1.410 1.300 1.320 3,820 -0.18(-12.00%)
Aug 08, 2008 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Aug 07, 2008 1.230 1.500 1.230 1.500 10,694 +0.27(+21.95%)
Aug 06, 2008 1.230 1.230 1.230 1.230 1,194 +0.01(+0.82%)
Aug 05, 2008 1.220 1.220 1.220 1.220 600 +0.00(+0.00%)
Aug 04, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 01, 2008 1.220 1.220 1.220 1.220 800 +0.00(+0.00%)
Jul 31, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 30, 2008 1.220 1.220 1.220 1.220 3,600 -0.01(-0.80%)
Jul 29, 2008 1.230 1.230 1.220 1.230 600 +0.01(+0.81%)
Jul 28, 2008 1.230 1.230 1.220 1.220 900 -0.00(-0.01%)
Jul 25, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 24, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 23, 2008 1.220 1.220 1.220 1.220 400 +0.02(+1.68%)
Jul 22, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 21, 2008 1.220 1.220 1.200 1.200 484 -0.02(-1.64%)
Jul 18, 2008 1.220 1.220 1.220 1.220 487 +0.00(+0.00%)
Jul 17, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 16, 2008 1.220 1.250 1.220 1.220 1,600 -0.01(-0.81%)
Jul 15, 2008 1.230 1.230 1.230 1.230 500 +0.01(+0.82%)
Jul 14, 2008 1.260 1.260 1.220 1.220 4,220 -0.03(-2.41%)
Jul 11, 2008 1.250 1.250 1.250 1.250 5,700 -0.03(-2.34%)
Jul 10, 2008 1.280 1.280 1.280 1.280 1,000 +0.03(+2.40%)
Jul 09, 2008 1.350 1.350 1.250 1.250 1,100 +0.00(+0.00%)
Jul 08, 2008 1.280 1.280 1.200 1.250 7,000 -0.05(-3.85%)
Jul 07, 2008 1.350 1.350 1.300 1.300 540 +0.00(+0.00%)
Jul 04, 2008 1.280 1.300 1.280 1.300 96,700 +0.00(+0.00%)
Jul 03, 2008 1.280 1.300 1.280 1.300 96,700 +0.00(+0.00%)
Jul 02, 2008 1.300 1.300 1.300 1.300 1,900 -0.19(-12.75%)
Jul 01, 2008 1.340 1.490 1.340 1.490 700 +0.01(+0.68%)
Jun 30, 2008 1.310 1.480 1.300 1.480 4,700 +0.08(+5.71%)
Jun 27, 2008 1.290 1.470 1.290 1.400 12,900 +0.11(+8.53%)
Jun 26, 2008 1.220 1.290 1.220 1.290 7,940 -0.03(-2.27%)
Jun 25, 2008 1.410 1.410 1.320 1.320 1,340 +0.01(+0.76%)
Jun 24, 2008 1.340 1.390 1.250 1.310 3,000 +0.02(+1.55%)
Jun 23, 2008 1.300 1.300 1.220 1.290 27,327 -0.09(-6.52%)
Jun 20, 2008 1.380 1.380 1.380 1.380 700 -0.02(-1.43%)
Jun 19, 2008 1.400 1.400 1.400 1.400 100 +0.10(+7.69%)
Jun 18, 2008 1.390 1.390 1.300 1.300 5,100 +0.00(+0.00%)
Jun 17, 2008 1.300 1.310 1.300 1.300 32,160 +0.00(+0.00%)
Jun 16, 2008 1.330 1.330 1.300 1.300 8,755 -0.00(-0.01%)
Jun 13, 2008 1.330 1.330 1.300 1.300 1,950 +0.00(+0.00%)
Jun 12, 2008 1.400 1.400 1.300 1.300 5,350 -0.14(-9.72%)
Jun 11, 2008 1.440 1.440 1.440 1.440 450 +0.00(+0.00%)
Jun 10, 2008 1.390 1.440 1.390 1.440 4,200 +0.05(+3.60%)
Jun 09, 2008 1.300 1.390 1.300 1.390 1,700 +0.00(+0.00%)
Jun 06, 2008 1.300 1.390 1.300 1.390 288 +0.01(+0.72%)
Jun 05, 2008 1.380 1.380 1.380 1.380 300 +0.08(+6.15%)
Jun 04, 2008 1.300 1.310 1.300 1.300 1,405 +0.00(+0.00%)
Jun 03, 2008 1.260 1.310 1.260 1.300 3,200 -0.02(-1.52%)
Jun 02, 2008 1.400 1.400 1.320 1.320 1,800 -0.08(-5.71%)
May 30, 2008 1.320 1.400 1.300 1.400 2,609 +0.10(+7.69%)
May 29, 2008 1.350 1.420 1.300 1.300 8,632 -0.03(-2.26%)
May 28, 2008 1.330 1.330 1.330 1.330 528 +0.00(+0.00%)
May 27, 2008 1.330 1.330 1.330 1.330 1,628 +0.00(+0.00%)
May 26, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
May 23, 2008 1.330 1.330 1.330 1.330 100 -0.01(-0.75%)
May 22, 2008 1.350 1.350 1.340 1.340 2,100 -0.00(-0.07%)
May 21, 2008 1.400 1.440 1.330 1.341 6,154 -0.06(-4.21%)
May 20, 2008 1.330 1.400 1.330 1.400 2,600 +0.07(+5.26%)
May 19, 2008 1.380 1.420 1.307 1.330 37,050 -0.05(-3.62%)
May 16, 2008 1.320 1.396 1.300 1.380 2,100 -0.02(-1.43%)
May 15, 2008 1.450 1.450 1.400 1.400 8,100 -0.02(-1.41%)
May 14, 2008 1.320 1.436 1.320 1.420 2,790 +0.00(+0.00%)
May 13, 2008 1.420 1.420 1.420 1.420 3,000 +0.00(+0.00%)
May 12, 2008 1.420 1.420 1.420 1.420 1,200 +0.00(+0.00%)
May 09, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
May 08, 2008 1.430 1.430 1.420 1.420 2,040 -0.08(-5.33%)
May 07, 2008 1.500 1.500 1.440 1.500 3,000 -0.10(-6.25%)
May 06, 2008 1.420 1.600 1.420 1.600 39,300 +0.18(+12.68%)
May 05, 2008 1.420 1.450 1.420 1.420 1,900 +0.00(+0.00%)
May 02, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
May 01, 2008 1.500 1.500 1.420 1.420 2,800 +0.00(+0.00%)
Apr 30, 2008 1.450 1.450 1.420 1.420 5,280 -0.08(-5.33%)
Apr 29, 2008 1.500 1.500 1.500 1.500 3,700 +0.00(+0.00%)
Apr 28, 2008 1.530 1.530 1.500 1.500 2,800 -0.02(-1.32%)
Apr 25, 2008 1.450 1.520 1.450 1.520 4,200 +0.02(+1.33%)
Apr 24, 2008 1.390 1.500 1.390 1.500 1,347 +0.00(+0.00%)
Apr 23, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 22, 2008 1.500 1.510 1.500 1.500 2,400 +0.00(+0.00%)
Apr 21, 2008 1.520 1.520 1.480 1.500 55,300 -0.01(-0.66%)
Apr 18, 2008 1.510 1.520 1.500 1.510 76,100 +0.00(+0.00%)
Apr 17, 2008 1.520 1.520 1.500 1.510 9,800 +0.01(+0.67%)
Apr 16, 2008 1.500 1.550 1.480 1.500 40,534 +0.05(+3.45%)
Apr 15, 2008 1.500 1.500 1.430 1.450 29,979 -0.06(-3.97%)
Apr 14, 2008 1.500 1.510 1.500 1.510 22,000 +0.01(+0.67%)
Apr 11, 2008 1.510 1.510 1.500 1.500 4,500 +0.00(+0.00%)
Apr 10, 2008 1.480 1.500 1.480 1.500 1,700 +0.00(+0.00%)
Apr 09, 2008 1.500 1.508 1.500 1.500 7,500 +0.00(+0.00%)
Apr 08, 2008 1.510 1.560 1.500 1.500 2,900 -0.01(-0.66%)
Apr 07, 2008 1.500 1.520 1.500 1.510 8,300 -0.04(-2.58%)
Apr 04, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 03, 2008 1.550 1.550 1.550 1.550 700 +0.03(+1.97%)
Apr 02, 2008 1.500 1.680 1.500 1.520 16,600 -0.13(-7.88%)
Apr 01, 2008 1.600 1.670 1.600 1.650 14,900 -0.10(-5.71%)
Mar 31, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 28, 2008 1.690 1.750 1.690 1.750 2,000 +0.01(+0.57%)
Mar 27, 2008 1.500 1.740 1.500 1.740 101,207 +0.32(+22.54%)
Mar 26, 2008 1.430 1.470 1.400 1.420 117,500 -0.09(-5.96%)
Mar 25, 2008 1.400 1.590 1.400 1.510 4,600 +0.11(+7.85%)
Mar 24, 2008 1.380 1.458 1.380 1.400 5,400 -0.10(-6.67%)
Mar 21, 2008 1.510 1.549 1.500 1.500 13,900 +0.00(+0.00%)
Mar 20, 2008 1.510 1.549 1.500 1.500 13,900 +0.05(+3.45%)
Mar 19, 2008 1.450 1.500 1.450 1.450 11,100 -0.02(-1.35%)
Mar 18, 2008 1.500 1.500 1.470 1.470 10,300 -0.14(-8.60%)
Mar 17, 2008 1.600 1.608 1.500 1.608 14,300 -0.09(-5.39%)
Mar 14, 2008 1.700 1.700 1.700 1.700 4,900 -0.00(-0.01%)
Mar 13, 2008 1.700 1.700 1.700 1.700 7,000 +0.00(+0.01%)
Mar 12, 2008 1.750 1.780 1.700 1.700 5,100 +0.00(+0.00%)
Mar 11, 2008 1.430 1.750 1.430 1.700 173,600 +0.25(+17.24%)
Mar 10, 2008 1.400 1.450 1.390 1.450 1,300 +0.10(+7.41%)
Mar 07, 2008 1.350 1.370 1.350 1.350 21,500 +0.00(+0.00%)
Mar 06, 2008 1.400 1.400 1.350 1.350 2,500 -0.05(-3.91%)
Mar 05, 2008 1.400 1.450 1.360 1.405 9,300 -0.09(-6.33%)
Mar 04, 2008 1.350 1.500 1.350 1.500 12,800 +0.09(+6.38%)
Mar 03, 2008 1.440 1.450 1.410 1.410 800 -0.09(-6.00%)
Feb 29, 2008 1.600 1.650 1.500 1.500 4,600 +0.00(+0.00%)
Feb 28, 2008 1.550 1.580 1.470 1.500 7,700 +0.00(+0.00%)
Feb 27, 2008 1.600 1.600 1.450 1.500 12,700 -0.20(-11.76%)
Feb 26, 2008 1.700 1.700 1.700 1.700 1,000 +0.12(+7.59%)
Feb 25, 2008 1.620 1.650 1.560 1.580 4,700 -0.12(-7.06%)
Feb 22, 2008 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Feb 21, 2008 1.700 1.700 1.700 1.700 100 +0.09(+5.59%)
Feb 20, 2008 1.690 1.690 1.610 1.610 2,000 -0.14(-8.00%)
Feb 19, 2008 1.750 1.750 1.700 1.750 6,200 -0.05(-2.78%)
Feb 18, 2008 1.780 1.800 1.750 1.800 0 +0.00(+0.00%)
Feb 15, 2008 1.780 1.800 1.750 1.800 1,200 +0.05(+2.86%)
Feb 14, 2008 1.890 1.890 1.750 1.750 5,700 -0.05(-2.78%)
Feb 13, 2008 1.780 1.800 1.750 1.800 4,000 +0.04(+2.27%)
Feb 12, 2008 1.770 1.770 1.700 1.760 4,900 -0.02(-1.12%)
Feb 11, 2008 1.770 1.790 1.740 1.780 26,700 +0.01(+0.56%)
Feb 08, 2008 1.750 1.770 1.720 1.770 16,100 +0.00(+0.00%)
Feb 07, 2008 1.770 1.780 1.770 1.770 300 +0.07(+4.12%)
Feb 06, 2008 1.800 1.800 1.700 1.700 800 -0.08(-4.50%)
Feb 05, 2008 1.780 1.850 1.720 1.780 29,800 -0.02(-1.11%)
Feb 04, 2008 1.850 1.850 1.800 1.800 2,100 +0.02(+0.90%)
Feb 01, 2008 1.810 1.840 1.780 1.784 1,100 -0.06(-3.04%)
Jan 31, 2008 1.800 1.840 1.790 1.840 1,300 -0.01(-0.54%)
Jan 30, 2008 1.780 2.000 1.780 1.850 26,000 +0.10(+5.71%)
Jan 29, 2008 1.750 1.770 1.750 1.750 34,600 +0.00(+0.00%)
Jan 28, 2008 1.730 1.750 1.550 1.750 17,300 +0.00(+0.00%)
Jan 25, 2008 1.740 1.770 1.740 1.750 15,300 -0.05(-2.78%)
Jan 24, 2008 1.780 1.800 1.650 1.800 7,800 +0.05(+2.86%)
Jan 23, 2008 1.700 1.800 1.300 1.750 12,200 -0.03(-1.69%)
Jan 22, 2008 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Jan 21, 2008 1.770 1.800 1.670 1.780 0 +0.00(+0.00%)
Jan 18, 2008 1.770 1.800 1.670 1.780 8,000 +0.01(+0.56%)
Jan 17, 2008 1.690 1.810 1.630 1.770 15,700 +0.09(+5.36%)
Jan 16, 2008 1.610 1.700 1.490 1.680 32,145 +0.03(+1.82%)
Jan 15, 2008 1.550 1.650 1.550 1.650 4,300 +0.08(+5.10%)
Jan 14, 2008 1.600 1.600 1.570 1.570 7,835 +0.08(+5.37%)
Jan 11, 2008 1.590 1.600 1.480 1.490 6,500 -0.06(-3.87%)
Jan 10, 2008 1.550 1.550 1.550 1.550 1,200 +0.06(+4.03%)
Jan 09, 2008 1.500 1.650 1.490 1.490 22,400 -0.01(-0.67%)
Jan 08, 2008 1.540 1.540 1.500 1.500 300 +0.00(+0.00%)
Jan 07, 2008 1.520 1.520 1.500 1.500 10,250 +0.00(+0.00%)
Jan 04, 2008 1.460 1.560 1.460 1.500 32,600 +0.02(+1.35%)
Jan 03, 2008 1.460 1.500 1.460 1.480 9,995 -0.01(-0.67%)
Jan 02, 2008 1.500 1.510 1.460 1.490 20,000 -0.03(-1.97%)
Jan 01, 2008 1.500 1.550 1.490 1.520 0 +0.00(+0.00%)
Dec 31, 2007 1.500 1.550 1.490 1.520 27,400 +0.00(+0.00%)
Dec 28, 2007 1.540 1.600 1.500 1.520 30,000 -0.06(-3.80%)
Dec 27, 2007 1.620 1.620 1.510 1.580 31,900 -0.07(-4.24%)
Dec 26, 2007 1.650 1.700 1.640 1.650 37,400 -0.09(-5.17%)
Dec 24, 2007 1.550 1.740 1.550 1.740 6,900 +0.19(+12.26%)
Dec 21, 2007 1.720 1.720 1.500 1.550 70,900 -0.04(-2.52%)
Dec 20, 2007 1.470 1.670 1.460 1.590 66,800 +0.04(+2.58%)
Dec 19, 2007 1.460 1.550 1.460 1.550 15,100 +0.09(+6.16%)
Dec 18, 2007 1.400 1.550 1.400 1.460 53,800 -0.04(-2.67%)
Dec 17, 2007 1.540 1.590 1.500 1.500 28,300 -0.05(-3.23%)
Dec 14, 2007 1.500 1.550 1.500 1.550 16,200 +0.05(+3.33%)
Dec 13, 2007 1.520 1.520 1.470 1.500 11,500 +0.00(+0.00%)
Dec 12, 2007 1.500 1.500 1.470 1.500 27,300 -0.01(-0.66%)
Dec 11, 2007 1.460 1.570 1.450 1.510 370,000 +0.01(+0.67%)
Dec 10, 2007 1.460 1.530 1.460 1.500 8,500 +0.02(+1.34%)
Dec 07, 2007 1.610 1.610 1.450 1.480 88,500 -0.17(-10.30%)
Dec 06, 2007 1.560 1.650 1.510 1.650 20,600 +0.09(+5.77%)
Dec 05, 2007 1.560 1.580 1.560 1.560 20,600 +0.00(+0.00%)
Dec 04, 2007 1.610 1.610 1.560 1.560 10,900 -0.05(-3.11%)
Dec 03, 2007 1.510 1.620 1.510 1.610 8,900 -0.00(-0.01%)
Nov 30, 2007 1.610 1.650 1.610 1.610 3,400 +0.00(+0.01%)
Nov 29, 2007 1.610 1.610 1.600 1.610 10,000 +0.01(+0.63%)
Nov 28, 2007 1.610 1.640 1.600 1.600 32,000 +0.00(+0.00%)
Nov 27, 2007 1.610 1.610 1.560 1.600 9,000 -0.01(-0.62%)
Nov 26, 2007 1.530 1.620 1.530 1.610 8,900 -0.01(-0.62%)
Nov 23, 2007 1.650 1.650 1.610 1.620 6,200 -0.02(-1.22%)
Nov 21, 2007 1.550 1.740 1.550 1.640 15,600 +0.05(+3.14%)
Nov 20, 2007 1.550 1.700 1.550 1.590 7,400 -0.08(-4.79%)
Nov 19, 2007 1.670 1.670 1.650 1.670 800 +0.00(+0.00%)
Nov 16, 2007 1.700 1.750 1.670 1.670 6,300 +0.00(+0.00%)
Nov 15, 2007 1.760 1.760 1.670 1.670 69,700 -0.10(-5.65%)
Nov 14, 2007 1.760 1.770 1.740 1.770 6,000 +0.01(+0.57%)
Nov 13, 2007 1.780 1.790 1.760 1.760 5,000 +0.00(+0.00%)
Nov 12, 2007 1.760 1.850 1.760 1.760 22,300 -0.06(-3.30%)
Nov 09, 2007 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Nov 08, 2007 1.800 1.890 1.780 1.820 15,500 +0.00(+0.00%)
Nov 07, 2007 1.820 1.840 1.800 1.820 43,100 +0.00(+0.00%)
Nov 06, 2007 1.900 1.900 1.820 1.820 3,500 -0.03(-1.62%)
Nov 05, 2007 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 02, 2007 1.900 1.900 1.850 1.850 1,400 -0.01(-0.54%)
Nov 01, 2007 1.850 1.910 1.850 1.860 25,900 -0.03(-1.59%)
Oct 31, 2007 1.850 1.890 1.840 1.890 4,300 +0.00(+0.00%)
Oct 30, 2007 1.830 1.896 1.830 1.890 6,300 +0.04(+2.16%)
Oct 29, 2007 1.950 1.970 1.850 1.850 15,000 -0.05(-2.63%)
Oct 26, 2007 2.000 2.100 1.800 1.900 10,000 -0.09(-4.52%)
Oct 25, 2007 2.000 2.040 1.950 1.990 13,900 -0.05(-2.45%)
Oct 24, 2007 2.050 2.050 2.040 2.040 1,400 +0.04(+2.00%)
Oct 23, 2007 2.090 2.120 2.000 2.000 22,500 -0.01(-0.50%)
Oct 22, 2007 2.010 2.090 2.000 2.010 12,400 +0.05(+2.37%)
Oct 19, 2007 2.090 2.100 1.950 1.964 10,700 -0.03(-1.33%)
Oct 18, 2007 2.050 2.100 1.950 1.990 16,900 -0.01(-0.50%)
Oct 17, 2007 2.050 2.050 1.900 2.000 8,400 +0.00(+0.00%)
Oct 16, 2007 1.950 2.040 1.944 2.000 10,500 +0.12(+6.66%)
Oct 15, 2007 1.760 1.950 1.760 1.875 16,100 +0.00(+0.15%)
Oct 12, 2007 1.820 1.872 1.810 1.872 15,900 +0.06(+3.45%)
Oct 11, 2007 1.850 1.860 1.810 1.810 22,900 -0.05(-2.79%)
Oct 10, 2007 1.850 1.862 1.850 1.862 17,000 +0.01(+0.65%)
Oct 09, 2007 1.850 1.900 1.850 1.850 12,900 +0.04(+2.21%)
Oct 08, 2007 1.810 1.820 1.750 1.810 53,700 -0.04(-2.16%)
Oct 05, 2007 1.850 1.880 1.850 1.850 4,900 -0.10(-5.13%)
Oct 04, 2007 1.900 1.950 1.850 1.950 14,600 +0.07(+3.72%)
Oct 03, 2007 1.870 1.930 1.870 1.880 5,000 -0.02(-1.05%)
Oct 02, 2007 1.930 1.930 1.850 1.900 24,000 -0.05(-2.56%)
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.