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

Esco Technologies Inc (NY: ESE )

109.08 +0.92 (+0.85%)
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, 2004 10.32 10.53 10.27 10.53 86,956 +0.22(+2.13%)
Mar 30, 2004 10.14 10.33 10.12 10.31 105,792 +0.17(+1.64%)
Mar 29, 2004 10.10 10.19 10.10 10.14 119,810 +0.07(+0.70%)
Mar 26, 2004 10.06 10.09 10.04 10.07 52,348 -0.02(-0.18%)
Mar 25, 2004 10.06 10.12 10.06 10.09 104,478 +0.05(+0.50%)
Mar 24, 2004 10.10 10.12 10.00 10.04 114,335 -0.06(-0.63%)
Mar 23, 2004 10.20 10.21 10.07 10.10 92,869 -0.12(-1.18%)
Mar 22, 2004 10.23 10.25 10.20 10.22 129,667 -0.01(-0.09%)
Mar 19, 2004 10.28 10.36 10.21 10.23 138,647 -0.04(-0.40%)
Mar 18, 2004 10.31 10.34 10.17 10.27 90,898 -0.05(-0.53%)
Mar 17, 2004 9.907 10.35 9.907 10.33 77,975 +0.45(+4.53%)
Mar 16, 2004 9.786 9.884 9.786 9.882 212,899 +0.15(+1.57%)
Mar 15, 2004 10.06 10.06 9.729 9.729 81,918 -0.32(-3.14%)
Mar 12, 2004 10.04 10.10 10.01 10.04 86,737 +0.01(+0.07%)
Mar 11, 2004 10.14 10.18 9.930 10.04 179,168 -0.15(-1.48%)
Mar 10, 2004 10.39 10.44 10.19 10.19 93,527 -0.21(-2.02%)
Mar 09, 2004 10.57 10.57 10.38 10.40 49,720 -0.13(-1.24%)
Mar 08, 2004 10.59 10.64 10.49 10.53 51,253 -0.10(-0.92%)
Mar 05, 2004 10.64 10.69 10.62 10.63 132,514 -0.03(-0.32%)
Mar 04, 2004 10.73 10.73 10.63 10.66 67,243 -0.09(-0.85%)
Mar 03, 2004 10.67 10.83 10.61 10.75 101,412 +0.08(+0.79%)
Mar 02, 2004 10.71 10.71 10.58 10.67 83,232 -0.04(-0.41%)
Mar 01, 2004 10.35 10.73 10.34 10.71 53,224 +0.39(+3.80%)
Feb 27, 2004 10.43 10.49 10.30 10.32 48,844 -0.10(-0.94%)
Feb 26, 2004 10.50 10.50 10.37 10.42 66,147 -0.08(-0.80%)
Feb 25, 2004 10.43 10.50 10.33 10.50 42,930 +0.05(+0.52%)
Feb 24, 2004 10.67 10.72 10.44 10.45 67,243 -0.22(-2.03%)
Feb 23, 2004 10.66 10.74 10.64 10.66 111,706 +0.01(+0.13%)
Feb 20, 2004 10.63 10.66 10.57 10.65 114,992 +0.07(+0.63%)
Feb 19, 2004 10.73 10.76 10.58 10.58 94,841 -0.15(-1.36%)
Feb 18, 2004 10.81 10.83 10.71 10.73 50,158 -0.07(-0.63%)
Feb 17, 2004 10.61 10.92 10.60 10.80 143,685 +0.44(+4.23%)
Feb 13, 2004 10.40 10.50 10.30 10.36 156,827 -0.08(-0.77%)
Feb 12, 2004 10.69 10.70 10.41 10.44 135,362 -0.28(-2.58%)
Feb 11, 2004 10.64 10.75 10.62 10.72 65,928 +0.05(+0.51%)
Feb 10, 2004 10.63 10.73 10.61 10.66 76,004 +0.08(+0.73%)
Feb 09, 2004 10.64 10.80 10.56 10.58 142,590 -0.08(-0.75%)
Feb 06, 2004 10.56 10.76 10.52 10.66 127,915 +0.11(+0.99%)
Feb 05, 2004 9.978 10.73 9.978 10.56 369,946 +0.58(+5.84%)
Feb 04, 2004 10.30 10.30 9.969 9.976 129,886 -0.32(-3.13%)
Feb 03, 2004 10.31 10.32 10.22 10.30 72,499 -0.01(-0.09%)
Feb 02, 2004 10.26 10.35 10.09 10.31 90,460 +0.07(+0.67%)
Jan 30, 2004 10.16 10.30 10.08 10.24 108,202 +0.08(+0.74%)
Jan 29, 2004 10.47 10.47 10.16 10.16 76,661 -0.31(-3.01%)
Jan 28, 2004 10.57 10.59 10.44 10.48 65,709 -0.09(-0.86%)
Jan 27, 2004 10.61 10.63 10.57 10.57 114,554 -0.04(-0.41%)
Jan 26, 2004 10.68 10.70 10.56 10.61 315,845 -0.10(-0.89%)
Jan 23, 2004 10.71 10.71 10.59 10.71 184,644 +0.00(+0.00%)
Jan 22, 2004 10.75 10.78 10.52 10.71 127,696 -0.01(-0.11%)
Jan 21, 2004 10.96 10.96 10.72 10.72 122,439 -0.24(-2.15%)
Jan 20, 2004 10.88 10.99 10.87 10.96 149,161 +0.08(+0.73%)
Jan 16, 2004 10.81 10.88 10.81 10.88 117,182 +0.10(+0.93%)
Jan 15, 2004 10.67 10.77 10.48 10.77 62,862 +0.13(+1.22%)
Jan 14, 2004 10.55 10.68 10.55 10.64 74,471 -0.06(-0.58%)
Jan 13, 2004 10.65 10.76 10.65 10.71 107,983 +0.06(+0.54%)
Jan 12, 2004 10.49 10.65 10.42 10.65 81,699 +0.18(+1.74%)
Jan 09, 2004 10.52 10.52 10.46 10.47 202,167 -0.07(-0.65%)
Jan 08, 2004 10.30 10.57 10.22 10.53 330,082 +0.24(+2.37%)
Jan 07, 2004 10.11 10.32 10.11 10.29 70,747 +0.17(+1.65%)
Jan 06, 2004 10.22 10.22 10.11 10.12 193,187 -0.13(-1.27%)
Jan 05, 2004 10.08 10.34 10.06 10.25 180,483 +0.21(+2.09%)
Jan 02, 2004 9.987 10.12 9.987 10.04 70,966 +0.08(+0.80%)
Dec 31, 2003 10.14 10.15 9.964 9.964 114,335 -0.18(-1.80%)
Dec 30, 2003 10.14 10.16 10.10 10.15 93,088 +0.02(+0.23%)
Dec 29, 2003 9.983 10.12 9.998 10.12 134,048 +0.14(+1.42%)
Dec 26, 2003 9.976 10.01 9.976 9.983 15,113 +0.02(+0.23%)
Dec 24, 2003 9.907 9.998 9.873 9.960 45,558 +0.04(+0.41%)
Dec 23, 2003 9.804 9.919 9.804 9.919 189,463 +0.14(+1.47%)
Dec 22, 2003 9.677 9.793 9.670 9.775 122,658 +0.10(+1.01%)
Dec 19, 2003 9.665 9.702 9.617 9.677 116,306 +0.01(+0.12%)
Dec 18, 2003 9.622 9.688 9.622 9.665 182,454 +0.03(+0.36%)
Dec 17, 2003 9.610 9.656 9.574 9.631 121,782 +0.00(+0.05%)
Dec 16, 2003 9.622 9.649 9.499 9.626 99,879 -0.01(-0.09%)
Dec 15, 2003 9.656 9.761 9.610 9.636 136,676 +0.03(+0.26%)
Dec 12, 2003 9.585 9.613 9.565 9.610 189,244 +0.03(+0.26%)
Dec 11, 2003 9.576 9.610 9.535 9.585 230,641 +0.07(+0.70%)
Dec 10, 2003 9.622 9.649 9.462 9.519 129,229 -0.12(-1.21%)
Dec 09, 2003 9.620 9.656 9.597 9.636 192,091 -0.02(-0.21%)
Dec 08, 2003 9.645 9.679 9.645 9.656 295,037 +0.00(+0.00%)
Dec 05, 2003 9.679 9.736 9.668 9.656 110,392 +0.00(+0.00%)
Dec 04, 2003 9.588 9.668 9.588 9.656 194,720 +0.06(+0.67%)
Dec 03, 2003 9.610 9.679 9.588 9.592 260,211 -0.03(-0.31%)
Dec 02, 2003 9.690 9.690 9.569 9.622 421,857 -0.07(-0.71%)
Dec 01, 2003 9.713 9.759 9.681 9.690 379,803 -0.01(-0.12%)
Nov 28, 2003 9.656 9.725 9.656 9.702 96,374 +0.03(+0.31%)
Nov 26, 2003 9.736 9.747 9.679 9.672 158,360 -0.07(-0.68%)
Nov 25, 2003 9.839 9.839 9.608 9.738 194,282 -0.08(-0.79%)
Nov 24, 2003 9.816 9.884 9.770 9.816 350,452 +0.39(+4.12%)
Nov 21, 2003 9.154 9.505 9.154 9.428 508,594 +0.31(+3.43%)
Nov 20, 2003 9.884 9.884 9.113 9.115 424,704 -0.81(-8.16%)
Nov 19, 2003 9.928 9.992 9.882 9.925 201,291 -0.00(-0.05%)
Nov 18, 2003 9.987 10.08 9.916 9.930 115,649 -0.10(-1.02%)
Nov 17, 2003 10.11 10.17 9.996 10.03 140,838 -0.36(-3.43%)
Nov 14, 2003 10.56 10.56 10.39 10.39 86,956 -0.15(-1.39%)
Nov 13, 2003 10.39 10.55 10.37 10.53 86,079 +0.15(+1.45%)
Nov 12, 2003 10.24 10.38 10.24 10.38 96,374 +0.18(+1.75%)
Nov 11, 2003 10.36 10.37 10.21 10.21 130,324 -0.16(-1.52%)
Nov 10, 2003 10.39 10.48 10.37 10.36 125,067 -0.04(-0.35%)
Nov 07, 2003 10.47 10.47 10.31 10.40 71,185 -0.05(-0.48%)
Nov 06, 2003 10.14 10.46 10.14 10.45 137,990 +0.33(+3.25%)
Nov 05, 2003 10.08 10.17 10.10 10.12 89,803 +0.00(+0.05%)
Nov 04, 2003 10.08 10.20 10.06 10.12 67,681 +0.03(+0.32%)
Nov 03, 2003 9.996 10.09 9.957 10.09 106,888 +0.16(+1.61%)
Oct 31, 2003 9.992 9.996 9.919 9.925 61,548 -0.07(-0.66%)
Oct 30, 2003 9.964 10.01 9.953 9.992 48,625 -0.13(-1.31%)
Oct 29, 2003 10.04 10.14 10.01 10.12 188,806 +0.15(+1.49%)
Oct 28, 2003 9.925 9.992 9.800 9.976 179,826 +0.08(+0.85%)
Oct 27, 2003 9.866 9.987 9.852 9.891 121,125 +0.05(+0.46%)
Oct 24, 2003 9.804 9.884 9.702 9.846 394,697 +0.05(+0.54%)
Oct 23, 2003 9.759 9.816 9.462 9.793 255,611 +0.01(+0.14%)
Oct 22, 2003 9.793 9.850 9.590 9.779 417,476 +0.04(+0.37%)
Oct 21, 2003 10.56 10.56 9.633 9.743 1,381,221 -0.87(-8.21%)
Oct 20, 2003 10.58 10.61 10.24 10.61 282,990 -0.05(-0.51%)
Oct 17, 2003 11.07 11.07 10.67 10.67 199,100 -0.41(-3.73%)
Oct 16, 2003 11.05 11.09 11.03 11.08 102,507 +0.01(+0.10%)
Oct 15, 2003 11.09 11.14 11.03 11.07 136,019 +0.02(+0.21%)
Oct 14, 2003 10.98 11.07 10.98 11.05 182,016 +0.06(+0.56%)
Oct 13, 2003 10.85 11.00 10.82 10.99 115,430 +0.13(+1.22%)
Oct 10, 2003 10.92 10.93 10.79 10.85 134,705 -0.05(-0.42%)
Oct 09, 2003 10.75 10.96 10.75 10.90 237,650 +0.18(+1.73%)
Oct 08, 2003 10.65 10.65 10.65 10.72 114,335 +0.07(+0.62%)
Oct 07, 2003 10.63 10.67 10.60 10.65 85,422 +0.01(+0.11%)
Oct 06, 2003 10.63 10.65 10.57 10.64 88,708 +0.02(+0.22%)
Oct 03, 2003 10.58 10.58 10.58 10.61 152,446 +0.09(+0.85%)
Oct 02, 2003 10.48 10.64 10.46 10.53 141,933 +0.09(+0.90%)
Oct 01, 2003 10.31 10.49 10.31 10.43 120,249 +0.10(+0.95%)
Sep 30, 2003 10.18 10.41 10.11 10.33 152,446 +0.13(+1.32%)
Sep 29, 2003 9.998 10.20 9.971 10.20 62,862 +0.14(+1.43%)
Sep 26, 2003 10.06 10.14 9.998 10.06 83,013 -0.04(-0.41%)
Sep 25, 2003 10.32 10.32 10.08 10.10 110,830 -0.20(-1.97%)
Sep 24, 2003 10.42 10.48 10.29 10.30 194,939 -0.15(-1.40%)
Sep 23, 2003 10.43 10.44 10.39 10.45 97,688 +0.01(+0.13%)
Sep 22, 2003 10.50 10.50 10.29 10.43 199,319 -0.19(-1.81%)
Sep 19, 2003 10.66 10.66 10.60 10.62 118,934 -0.08(-0.77%)
Sep 18, 2003 10.76 10.78 10.67 10.71 166,465 -0.08(-0.72%)
Sep 17, 2003 10.89 10.89 10.78 10.78 227,137 -0.13(-1.23%)
Sep 16, 2003 10.89 11.00 10.86 10.92 77,537 +0.04(+0.38%)
Sep 15, 2003 11.04 11.09 10.87 10.88 61,329 -0.18(-1.61%)
Sep 12, 2003 11.05 11.13 10.96 11.06 85,203 +0.01(+0.08%)
Sep 11, 2003 10.94 11.10 10.82 11.05 152,665 +0.11(+1.02%)
Sep 10, 2003 11.17 11.17 10.93 10.93 141,057 -0.22(-1.95%)
Sep 09, 2003 11.09 11.21 11.04 11.15 84,327 +0.07(+0.62%)
Sep 08, 2003 11.03 11.16 11.00 11.08 104,916 +0.07(+0.60%)
Sep 05, 2003 11.07 11.17 11.02 11.02 75,785 -0.04(-0.39%)
Sep 04, 2003 11.00 11.18 10.97 11.06 143,247 +0.06(+0.56%)
Sep 03, 2003 10.92 11.02 10.90 11.00 169,312 +0.09(+0.86%)
Sep 02, 2003 10.72 10.98 10.65 10.90 173,255 +0.16(+1.53%)
Aug 29, 2003 10.65 10.78 10.63 10.74 84,108 +0.15(+1.40%)
Aug 28, 2003 10.52 10.63 10.41 10.59 122,439 +0.05(+0.45%)
Aug 27, 2003 10.35 10.56 10.30 10.54 102,945 +0.19(+1.88%)
Aug 26, 2003 10.37 10.46 10.27 10.35 102,507 -0.04(-0.37%)
Aug 25, 2003 10.41 10.46 10.33 10.39 119,153 -0.05(-0.44%)
Aug 22, 2003 10.51 10.59 10.43 10.43 143,028 -0.09(-0.82%)
Aug 21, 2003 10.43 10.65 10.41 10.52 163,398 +0.09(+0.88%)
Aug 20, 2003 10.38 10.47 10.27 10.43 204,795 +0.06(+0.55%)
Aug 19, 2003 9.896 10.43 9.896 10.37 390,754 +0.50(+5.11%)
Aug 18, 2003 9.610 9.868 9.565 9.868 470,044 +0.26(+2.68%)
Aug 15, 2003 9.702 9.747 9.597 9.610 134,924 -0.09(-0.94%)
Aug 14, 2003 9.704 9.779 9.576 9.702 493,262 +0.00(+0.00%)
Aug 13, 2003 9.818 9.896 9.622 9.702 805,383 +0.00(+0.00%)
Aug 12, 2003 10.23 10.78 9.702 9.702 1,054,643 -0.46(-4.49%)
Aug 11, 2003 10.04 10.22 10.02 10.16 102,288 +0.08(+0.79%)
Aug 08, 2003 9.953 10.12 9.907 10.08 225,165 +0.09(+0.91%)
Aug 07, 2003 10.14 10.14 9.976 9.987 90,679 -0.15(-1.49%)
Aug 06, 2003 10.09 10.28 10.02 10.14 100,536 +0.06(+0.63%)
Aug 05, 2003 10.34 10.34 10.00 10.07 295,475 -0.23(-2.26%)
Aug 04, 2003 11.03 11.03 10.04 10.31 715,361 -0.77(-6.93%)
Aug 01, 2003 11.05 11.16 10.96 11.07 266,344 +0.02(+0.19%)
Jul 31, 2003 10.98 11.14 10.96 11.05 85,422 +0.05(+0.46%)
Jul 30, 2003 10.90 11.04 10.81 11.00 72,718 +0.11(+0.98%)
Jul 29, 2003 10.79 10.93 10.72 10.90 80,385 +0.10(+0.95%)
Jul 28, 2003 10.72 10.83 10.66 10.79 108,640 +0.07(+0.68%)
Jul 25, 2003 10.60 10.77 10.48 10.72 88,270 +0.12(+1.10%)
Jul 24, 2003 10.32 10.69 10.32 10.60 206,328 +0.30(+2.88%)
Jul 23, 2003 10.33 10.34 10.19 10.31 107,764 -0.01(-0.11%)
Jul 22, 2003 10.22 10.38 10.17 10.32 45,777 +0.11(+1.12%)
Jul 21, 2003 10.41 10.42 10.17 10.20 70,528 -0.22(-2.08%)
Jul 18, 2003 10.41 10.42 10.35 10.42 82,356 +0.03(+0.33%)
Jul 17, 2003 10.51 10.52 10.35 10.39 70,747 -0.12(-1.13%)
Jul 16, 2003 10.44 10.57 10.44 10.51 95,279 +0.06(+0.59%)
Jul 15, 2003 10.60 10.64 10.41 10.44 49,501 -0.16(-1.49%)
Jul 14, 2003 10.27 10.73 10.27 10.60 166,026 +0.34(+3.31%)
Jul 11, 2003 10.27 10.27 10.24 10.26 104,697 -0.01(-0.11%)
Jul 10, 2003 10.27 10.27 10.20 10.27 101,850 +0.00(+0.00%)
Jul 09, 2003 10.27 10.33 10.22 10.27 147,847 +0.00(+0.00%)
Jul 08, 2003 10.24 10.27 10.18 10.27 238,745 +0.01(+0.11%)
Jul 07, 2003 10.31 10.32 10.23 10.26 103,821 +0.00(+0.00%)
Jul 03, 2003 10.27 10.27 10.22 10.26 36,578 -0.03(-0.29%)
Jul 02, 2003 10.16 10.31 10.14 10.29 182,454 +0.10(+0.96%)
Jul 01, 2003 10.10 10.27 10.02 10.19 178,949 +0.15(+1.48%)
Jun 30, 2003 10.17 10.22 9.978 10.04 133,829 -0.12(-1.17%)
Jun 27, 2003 10.17 10.27 10.15 10.16 121,125 +0.00(+0.05%)
Jun 26, 2003 10.04 10.22 10.03 10.16 108,202 +0.11(+1.14%)
Jun 25, 2003 10.04 10.07 10.02 10.04 160,113 +0.01(+0.11%)
Jun 24, 2003 10.05 10.08 10.03 10.03 165,369 -0.02(-0.23%)
Jun 23, 2003 10.16 10.16 9.998 10.06 97,469 -0.10(-0.94%)
Jun 20, 2003 10.10 10.19 10.09 10.15 146,752 +0.03(+0.27%)
Jun 19, 2003 10.48 10.48 10.05 10.12 506,842 -0.35(-3.38%)
Jun 18, 2003 9.681 10.48 9.681 10.48 339,720 +0.80(+8.23%)
Jun 17, 2003 9.610 9.734 9.588 9.681 149,599 +0.08(+0.86%)
Jun 16, 2003 9.576 9.599 9.553 9.599 193,625 +0.02(+0.17%)
Jun 13, 2003 9.622 9.645 9.542 9.583 192,748 -0.03(-0.29%)
Jun 12, 2003 9.531 9.642 9.531 9.610 192,310 +0.06(+0.60%)
Jun 11, 2003 9.451 9.588 9.419 9.553 357,023 +0.11(+1.21%)
Jun 10, 2003 9.519 9.521 9.414 9.439 87,832 -0.08(-0.82%)
Jun 09, 2003 9.645 9.645 9.515 9.517 55,415 -0.14(-1.49%)
Jun 06, 2003 9.656 9.725 9.610 9.661 86,517 +0.01(+0.09%)
Jun 05, 2003 9.574 9.736 9.574 9.652 174,350 +0.10(+1.05%)
Jun 04, 2003 9.496 9.562 9.451 9.551 67,243 +0.07(+0.72%)
Jun 03, 2003 9.542 9.542 9.473 9.483 125,286 -0.07(-0.74%)
Jun 02, 2003 9.542 9.588 9.496 9.553 172,597 -0.01(-0.12%)
May 30, 2003 9.302 9.565 9.302 9.565 347,605 +0.29(+3.07%)
May 29, 2003 9.234 9.357 9.234 9.279 352,642 +0.18(+1.96%)
May 28, 2003 9.017 9.154 8.987 9.101 138,428 +0.08(+0.94%)
May 27, 2003 8.754 9.017 8.748 9.017 178,511 +0.25(+2.84%)
May 23, 2003 8.675 8.780 8.647 8.768 192,310 +0.09(+1.03%)
May 22, 2003 8.617 8.697 8.617 8.679 123,753 +0.05(+0.58%)
May 21, 2003 8.640 8.672 8.622 8.629 81,699 -0.02(-0.24%)
May 20, 2003 8.583 8.709 8.583 8.649 111,925 +0.06(+0.72%)
May 19, 2003 8.549 8.601 8.398 8.588 134,924 +0.04(+0.45%)
May 16, 2003 8.595 8.672 8.526 8.549 211,147 -0.06(-0.69%)
May 15, 2003 8.732 8.784 8.606 8.608 233,489 -0.12(-1.41%)
May 14, 2003 8.896 8.900 8.428 8.732 326,578 -0.14(-1.60%)
May 13, 2003 8.675 8.882 8.344 8.873 553,496 -0.05(-0.54%)
May 12, 2003 8.880 8.937 8.814 8.921 97,907 +0.02(+0.21%)
May 09, 2003 8.823 8.903 8.818 8.903 245,097 +0.09(+0.98%)
May 08, 2003 8.948 8.948 8.663 8.816 111,706 -0.14(-1.58%)
May 07, 2003 9.017 9.017 8.937 8.958 80,823 -0.05(-0.61%)
May 06, 2003 8.903 9.012 8.903 9.012 270,724 +0.11(+1.28%)
May 05, 2003 8.907 8.926 8.869 8.898 143,685 -0.01(-0.10%)
May 02, 2003 8.853 8.907 8.848 8.907 161,865 +0.04(+0.41%)
May 01, 2003 8.894 8.914 8.825 8.871 355,271 -0.08(-0.89%)
Apr 30, 2003 8.907 8.960 8.894 8.951 217,499 +0.05(+0.51%)
Apr 29, 2003 8.789 8.960 8.789 8.905 169,531 +0.09(+1.06%)
Apr 28, 2003 8.670 8.846 8.670 8.811 145,656 +0.14(+1.63%)
Apr 25, 2003 8.647 8.727 8.617 8.670 181,140 +0.02(+0.21%)
Apr 24, 2003 8.617 8.659 8.563 8.652 206,986 +0.00(+0.03%)
Apr 23, 2003 8.675 8.857 8.629 8.649 227,356 -0.03(-0.32%)
Apr 22, 2003 8.492 8.677 8.490 8.677 170,188 +0.18(+2.10%)
Apr 21, 2003 8.446 8.515 8.419 8.499 108,640 +0.05(+0.59%)
Apr 17, 2003 8.444 8.480 8.426 8.448 211,366 +0.00(+0.03%)
Apr 16, 2003 8.332 8.476 8.332 8.446 199,758 +0.08(+0.93%)
Apr 15, 2003 8.264 8.471 8.264 8.369 148,942 +0.13(+1.55%)
Apr 14, 2003 8.104 8.382 8.104 8.241 468,949 +0.38(+4.79%)
Apr 11, 2003 7.841 7.894 7.807 7.864 84,984 +0.00(+0.00%)
Apr 10, 2003 7.807 7.869 7.807 7.864 122,877 +0.05(+0.70%)
Apr 09, 2003 7.761 7.837 7.739 7.809 117,401 +0.04(+0.56%)
Apr 08, 2003 7.816 7.876 7.761 7.766 130,762 -0.05(-0.67%)
Apr 07, 2003 7.693 7.818 7.693 7.818 177,197 +0.06(+0.74%)
Apr 04, 2003 7.670 7.761 7.670 7.761 130,324 +0.11(+1.49%)
Apr 03, 2003 7.579 7.647 7.579 7.647 241,593 +0.07(+0.90%)
Apr 02, 2003 7.556 7.736 7.554 7.579 138,647 +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.