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 )

1.090 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jun 30, 2005 2.820 2.820 2.700 2.700 26,700 -0.20(-6.90%)
Jun 29, 2005 3.040 3.040 2.830 2.900 13,600 -0.06(-2.03%)
Jun 28, 2005 2.820 3.060 2.820 2.960 28,400 +0.11(+3.86%)
Jun 27, 2005 2.650 2.970 2.650 2.850 35,600 +0.25(+9.62%)
Jun 24, 2005 3.000 3.000 2.600 2.600 38,500 -0.40(-13.33%)
Jun 23, 2005 2.990 3.000 2.920 3.000 3,300 +0.04(+1.35%)
Jun 22, 2005 2.950 3.000 2.950 2.960 12,400 -0.02(-0.67%)
Jun 21, 2005 2.950 2.990 2.900 2.980 23,700 +0.02(+0.68%)
Jun 20, 2005 3.000 3.000 2.960 2.960 30,900 -0.01(-0.34%)
Jun 17, 2005 3.000 3.000 2.960 2.970 14,300 +0.00(+0.00%)
Jun 16, 2005 3.000 3.000 2.960 2.970 12,500 +0.00(+0.00%)
Jun 15, 2005 2.980 2.990 2.960 2.970 7,600 +0.04(+1.37%)
Jun 14, 2005 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jun 13, 2005 3.000 3.050 2.930 2.930 8,700 +0.02(+0.69%)
Jun 10, 2005 2.900 3.000 2.890 2.910 8,200 +0.05(+1.75%)
Jun 09, 2005 2.800 2.910 2.800 2.860 5,600 -0.04(-1.38%)
Jun 08, 2005 3.110 3.110 2.700 2.900 41,300 -0.20(-6.45%)
Jun 07, 2005 3.190 3.190 3.100 3.100 6,200 -0.09(-2.82%)
Jun 06, 2005 3.170 3.200 3.100 3.190 5,700 +0.00(+0.00%)
Jun 03, 2005 3.170 3.190 3.170 3.190 1,800 +0.03(+0.95%)
Jun 02, 2005 3.200 3.200 3.150 3.160 5,800 -0.03(-0.94%)
Jun 01, 2005 3.200 3.200 3.190 3.190 1,200 +0.04(+1.27%)
May 31, 2005 3.250 3.250 3.150 3.150 7,000 -0.17(-5.12%)
May 27, 2005 3.260 3.320 3.260 3.320 3,300 +0.15(+4.73%)
May 26, 2005 3.180 3.220 3.150 3.170 7,600 -0.05(-1.55%)
May 25, 2005 3.300 3.300 3.200 3.220 6,900 -0.10(-3.01%)
May 24, 2005 3.300 3.350 3.270 3.320 9,600 +0.03(+0.91%)
May 23, 2005 3.300 3.300 3.290 3.290 3,100 +0.05(+1.54%)
May 20, 2005 3.210 3.290 3.180 3.240 4,000 +0.01(+0.31%)
May 19, 2005 3.180 3.230 3.160 3.230 2,000 +0.07(+2.22%)
May 18, 2005 3.200 3.200 3.144 3.160 12,100 -0.04(-1.25%)
May 17, 2005 3.180 3.200 3.150 3.200 26,700 +0.03(+0.95%)
May 16, 2005 3.100 3.230 3.100 3.170 23,700 +0.07(+2.26%)
May 13, 2005 3.160 3.160 3.100 3.100 2,400 -0.04(-1.27%)
May 12, 2005 3.160 3.190 3.130 3.140 12,100 -0.02(-0.63%)
May 11, 2005 3.180 3.280 3.140 3.160 9,200 +0.02(+0.64%)
May 10, 2005 3.100 3.140 3.100 3.140 2,400 +0.04(+1.29%)
May 09, 2005 3.130 3.190 3.030 3.100 16,800 -0.01(-0.32%)
May 06, 2005 3.200 3.230 3.070 3.110 19,000 -0.16(-4.89%)
May 05, 2005 3.280 3.300 3.200 3.270 14,400 +0.03(+0.93%)
May 04, 2005 3.190 3.400 3.190 3.240 8,700 +0.01(+0.31%)
May 03, 2005 3.200 3.330 3.150 3.230 28,500 +0.08(+2.54%)
May 02, 2005 3.050 3.150 3.000 3.150 11,200 +0.10(+3.28%)
Apr 29, 2005 3.100 3.200 3.040 3.050 11,800 +0.00(+0.00%)
Apr 28, 2005 2.920 3.090 2.920 3.050 7,400 +0.15(+5.17%)
Apr 27, 2005 3.040 3.090 2.900 2.900 10,400 -0.09(-3.01%)
Apr 26, 2005 3.050 3.050 2.950 2.990 9,700 -0.01(-0.33%)
Apr 25, 2005 3.040 3.050 2.910 3.000 11,100 -0.09(-2.91%)
Apr 22, 2005 2.900 3.090 2.840 3.090 21,800 +0.21(+7.29%)
Apr 21, 2005 2.910 2.950 2.750 2.880 20,500 -0.01(-0.28%)
Apr 20, 2005 2.730 2.888 2.730 2.888 17,600 +0.16(+5.79%)
Apr 19, 2005 3.000 3.050 2.640 2.730 54,100 -0.22(-7.46%)
Apr 18, 2005 3.200 3.200 2.950 2.950 36,900 -0.22(-6.94%)
Apr 15, 2005 3.310 3.310 3.150 3.170 23,500 -0.13(-3.94%)
Apr 14, 2005 3.360 3.360 3.290 3.300 21,600 -0.06(-1.79%)
Apr 13, 2005 3.450 3.650 3.360 3.360 49,200 -0.19(-5.35%)
Apr 12, 2005 3.650 3.680 3.460 3.550 19,500 -0.13(-3.53%)
Apr 11, 2005 3.630 3.680 3.600 3.680 60,400 +0.04(+1.10%)
Apr 08, 2005 3.630 3.660 3.600 3.640 5,800 -0.02(-0.55%)
Apr 07, 2005 3.790 3.790 3.610 3.660 4,200 -0.03(-0.81%)
Apr 06, 2005 3.610 3.770 3.610 3.690 9,800 -0.01(-0.27%)
Apr 05, 2005 3.830 3.830 3.600 3.700 13,800 -0.19(-4.88%)
Apr 04, 2005 3.900 3.950 3.800 3.890 9,300 -0.06(-1.52%)
Apr 01, 2005 3.990 4.040 3.900 3.950 30,900 -0.05(-1.25%)
Mar 31, 2005 4.030 4.030 3.990 4.000 9,100 +0.02(+0.50%)
Mar 30, 2005 4.080 4.080 3.950 3.980 26,200 -0.10(-2.45%)
Mar 29, 2005 4.000 4.080 3.940 4.080 79,200 +0.08(+2.00%)
Mar 28, 2005 3.980 4.000 3.970 4.000 2,900 +0.06(+1.52%)
Mar 24, 2005 4.010 4.050 3.940 3.940 41,700 -0.11(-2.72%)
Mar 23, 2005 4.040 4.060 3.980 4.050 32,200 -0.05(-1.22%)
Mar 22, 2005 4.100 4.140 4.030 4.100 2,500 +0.04(+0.99%)
Mar 21, 2005 4.100 4.100 4.000 4.060 21,400 -0.04(-0.98%)
Mar 18, 2005 4.230 4.250 4.090 4.100 5,800 -0.13(-3.07%)
Mar 17, 2005 4.200 4.250 4.130 4.230 5,200 +0.01(+0.24%)
Mar 16, 2005 4.200 4.270 4.110 4.220 10,000 +0.12(+2.93%)
Mar 15, 2005 4.000 4.140 4.000 4.100 2,800 +0.10(+2.50%)
Mar 14, 2005 4.000 4.070 3.980 4.000 10,100 -0.10(-2.44%)
Mar 11, 2005 3.990 4.100 3.990 4.100 15,400 +0.11(+2.76%)
Mar 10, 2005 3.950 4.000 3.950 3.990 8,700 -0.01(-0.25%)
Mar 09, 2005 3.990 4.000 3.950 4.000 20,300 +0.04(+1.01%)
Mar 08, 2005 3.960 3.990 3.960 3.960 7,800 -0.03(-0.75%)
Mar 07, 2005 4.000 4.000 3.900 3.990 9,400 -0.02(-0.50%)
Mar 04, 2005 3.920 4.010 3.900 4.010 9,500 +0.01(+0.25%)
Mar 03, 2005 4.000 4.000 3.950 4.000 6,500 +0.00(+0.00%)
Mar 02, 2005 3.940 4.000 3.940 4.000 4,000 +0.04(+1.01%)
Mar 01, 2005 4.050 4.050 3.940 3.960 18,100 -0.08(-1.98%)
Feb 28, 2005 3.900 4.040 3.880 4.040 3,800 +0.17(+4.39%)
Feb 25, 2005 3.720 3.890 3.700 3.870 16,800 +0.07(+1.84%)
Feb 24, 2005 3.980 3.980 3.800 3.800 1,500 -0.09(-2.31%)
Feb 23, 2005 3.870 3.890 3.750 3.890 3,700 +0.01(+0.26%)
Feb 22, 2005 4.000 4.090 3.810 3.880 10,400 -0.07(-1.77%)
Feb 18, 2005 3.900 3.960 3.860 3.950 9,100 +0.10(+2.60%)
Feb 17, 2005 4.000 4.000 3.850 3.850 25,300 -0.14(-3.51%)
Feb 16, 2005 4.150 4.150 3.990 3.990 17,000 -0.15(-3.62%)
Feb 15, 2005 4.000 4.150 4.000 4.140 3,700 +0.07(+1.72%)
Feb 14, 2005 4.100 4.140 4.000 4.070 5,400 -0.03(-0.73%)
Feb 11, 2005 4.080 4.240 4.080 4.100 8,600 +0.00(+0.00%)
Feb 10, 2005 4.180 4.180 4.000 4.100 13,500 +0.00(+0.00%)
Feb 09, 2005 4.350 4.350 4.080 4.100 15,700 -0.25(-5.75%)
Feb 08, 2005 4.500 4.500 4.320 4.350 11,500 -0.03(-0.68%)
Feb 07, 2005 4.370 4.500 4.370 4.380 11,600 +0.06(+1.39%)
Feb 04, 2005 4.450 4.500 4.320 4.320 29,200 -0.08(-1.82%)
Feb 03, 2005 4.400 4.400 4.330 4.400 12,600 +0.03(+0.69%)
Feb 02, 2005 4.250 4.480 4.250 4.370 44,200 +0.15(+3.55%)
Feb 01, 2005 4.150 4.220 4.110 4.220 15,100 +0.04(+0.96%)
Jan 31, 2005 4.000 4.180 3.970 4.180 13,900 +0.20(+5.03%)
Jan 28, 2005 4.100 4.100 3.900 3.980 5,600 -0.12(-2.93%)
Jan 27, 2005 3.940 4.120 3.940 4.100 15,100 +0.26(+6.77%)
Jan 26, 2005 3.800 3.900 3.800 3.840 3,900 +0.00(+0.00%)
Jan 25, 2005 3.820 3.900 3.820 3.840 4,900 +0.06(+1.59%)
Jan 24, 2005 3.780 4.000 3.780 3.780 30,000 +0.03(+0.80%)
Jan 21, 2005 3.900 3.900 3.700 3.750 26,300 -0.10(-2.60%)
Jan 20, 2005 4.010 4.010 3.840 3.850 16,800 -0.17(-4.23%)
Jan 19, 2005 4.000 4.070 4.000 4.020 3,200 +0.01(+0.25%)
Jan 18, 2005 4.030 4.100 3.900 4.010 31,100 -0.08(-1.96%)
Jan 14, 2005 4.120 4.120 4.050 4.090 12,700 -0.01(-0.24%)
Jan 13, 2005 4.170 4.170 4.060 4.100 10,400 -0.07(-1.68%)
Jan 12, 2005 4.050 4.170 4.050 4.170 9,800 +0.01(+0.24%)
Jan 11, 2005 4.250 4.250 4.130 4.160 15,400 -0.09(-2.12%)
Jan 10, 2005 4.300 4.350 4.250 4.250 10,200 -0.11(-2.52%)
Jan 07, 2005 4.490 4.490 4.350 4.360 6,500 -0.16(-3.54%)
Jan 06, 2005 4.280 4.520 4.280 4.520 12,600 +0.04(+0.89%)
Jan 05, 2005 4.500 4.530 4.480 4.480 1,600 -0.02(-0.44%)
Jan 04, 2005 4.600 4.720 4.500 4.500 12,900 -0.10(-2.17%)
Jan 03, 2005 4.800 4.800 4.600 4.600 10,400 +0.00(+0.00%)
Dec 31, 2004 4.600 4.680 4.480 4.600 18,200 +0.07(+1.55%)
Dec 30, 2004 4.520 4.650 4.520 4.530 13,300 +0.01(+0.22%)
Dec 29, 2004 4.370 4.550 4.370 4.520 14,000 +0.09(+2.03%)
Dec 28, 2004 4.500 4.600 4.370 4.430 19,200 -0.07(-1.56%)
Dec 27, 2004 4.500 4.500 4.450 4.500 3,100 +0.00(+0.00%)
Dec 23, 2004 4.400 4.500 4.280 4.500 10,700 +0.20(+4.65%)
Dec 22, 2004 4.480 4.480 4.300 4.300 6,400 -0.18(-4.02%)
Dec 21, 2004 4.490 4.590 4.200 4.480 17,700 -0.11(-2.40%)
Dec 20, 2004 4.600 4.700 4.500 4.590 10,400 +0.03(+0.66%)
Dec 17, 2004 4.550 4.700 4.500 4.560 22,000 -0.04(-0.87%)
Dec 16, 2004 4.800 4.800 4.400 4.600 16,800 -0.10(-2.13%)
Dec 15, 2004 4.700 4.750 4.660 4.700 11,500 +0.00(+0.00%)
Dec 14, 2004 4.850 4.850 4.700 4.700 15,300 -0.15(-3.09%)
Dec 13, 2004 4.650 4.850 4.650 4.850 22,300 +0.36(+8.02%)
Dec 10, 2004 4.350 4.500 4.310 4.490 9,700 +0.20(+4.66%)
Dec 09, 2004 4.280 4.300 4.250 4.290 13,900 +0.01(+0.28%)
Dec 08, 2004 4.350 4.400 4.270 4.278 4,800 -0.02(-0.51%)
Dec 07, 2004 4.400 4.500 4.270 4.300 17,200 -0.11(-2.49%)
Dec 06, 2004 4.260 4.500 4.260 4.410 15,600 +0.05(+1.15%)
Dec 03, 2004 4.750 4.750 4.360 4.360 12,400 -0.26(-5.63%)
Dec 02, 2004 4.650 4.850 4.620 4.620 9,100 +0.07(+1.54%)
Dec 01, 2004 4.890 4.890 4.550 4.550 23,100 -0.34(-6.95%)
Nov 30, 2004 5.000 5.150 4.800 4.890 6,600 -0.11(-2.20%)
Nov 29, 2004 5.010 5.200 4.900 5.000 25,200 -0.01(-0.20%)
Nov 26, 2004 5.230 5.240 5.010 5.010 14,100 -0.19(-3.65%)
Nov 24, 2004 4.880 5.200 4.880 5.200 46,000 +0.55(+11.83%)
Nov 23, 2004 4.250 4.750 4.250 4.650 75,800 +0.40(+9.41%)
Nov 22, 2004 4.200 4.300 4.200 4.250 25,200 +0.11(+2.66%)
Nov 19, 2004 4.180 4.200 4.140 4.140 8,500 -0.06(-1.43%)
Nov 18, 2004 4.300 4.300 4.200 4.200 15,300 -0.10(-2.33%)
Nov 17, 2004 4.250 4.300 4.130 4.300 59,500 +0.10(+2.38%)
Nov 16, 2004 4.000 4.850 4.000 4.200 59,400 +0.19(+4.74%)
Nov 15, 2004 3.960 4.090 3.950 4.010 7,700 -0.04(-0.99%)
Nov 12, 2004 4.050 4.130 4.050 4.050 9,200 +0.02(+0.50%)
Nov 11, 2004 4.100 4.130 4.000 4.030 4,500 +0.11(+2.81%)
Nov 10, 2004 3.910 4.130 3.910 3.920 5,400 +0.01(+0.26%)
Nov 09, 2004 4.090 4.090 3.910 3.910 5,000 -0.09(-2.25%)
Nov 08, 2004 4.000 4.050 4.000 4.000 9,500 +0.00(+0.00%)
Nov 05, 2004 4.050 4.050 4.000 4.000 13,300 -0.05(-1.23%)
Nov 04, 2004 4.010 4.100 4.010 4.050 3,800 +0.05(+1.25%)
Nov 03, 2004 4.160 4.220 4.000 4.000 9,100 -0.20(-4.76%)
Nov 02, 2004 4.250 4.250 4.200 4.200 6,100 -0.10(-2.33%)
Nov 01, 2004 4.300 4.420 4.250 4.300 6,600 +0.05(+1.18%)
Oct 29, 2004 4.250 4.250 4.250 4.250 1,000 +0.00(+0.00%)
Oct 28, 2004 4.250 4.250 4.250 4.250 100 +0.05(+1.19%)
Oct 27, 2004 4.220 4.250 4.180 4.200 7,100 -0.04(-0.94%)
Oct 26, 2004 4.100 4.350 4.100 4.240 7,400 +0.14(+3.41%)
Oct 25, 2004 4.180 4.180 4.100 4.100 8,300 +0.00(+0.00%)
Oct 22, 2004 4.100 4.160 4.100 4.100 2,000 -0.02(-0.49%)
Oct 21, 2004 4.120 4.120 4.120 4.120 1,000 -0.03(-0.72%)
Oct 20, 2004 3.950 4.170 3.950 4.150 6,600 +0.02(+0.48%)
Oct 19, 2004 4.000 4.130 4.000 4.130 2,100 +0.03(+0.73%)
Oct 18, 2004 4.180 4.180 4.000 4.100 4,500 -0.14(-3.30%)
Oct 15, 2004 4.300 4.300 4.200 4.240 4,800 +0.14(+3.41%)
Oct 14, 2004 3.950 4.240 3.950 4.100 6,700 +0.25(+6.49%)
Oct 13, 2004 4.200 4.200 3.550 3.850 16,800 -0.30(-7.23%)
Oct 12, 2004 4.290 4.290 4.150 4.150 5,700 -0.15(-3.49%)
Oct 11, 2004 4.290 4.300 4.290 4.300 8,600 +0.01(+0.23%)
Oct 08, 2004 4.300 4.300 4.290 4.290 900 +0.00(+0.00%)
Oct 07, 2004 4.300 4.300 4.290 4.290 13,300 +0.02(+0.47%)
Oct 06, 2004 4.320 4.320 4.270 4.270 2,000 -0.08(-1.84%)
Oct 05, 2004 4.350 4.450 4.350 4.350 6,100 +0.00(+0.00%)
Oct 04, 2004 4.600 4.600 4.350 4.350 3,400 -0.25(-5.43%)
Oct 01, 2004 4.500 4.650 4.500 4.600 3,700 +0.06(+1.32%)
Sep 30, 2004 4.530 4.750 4.500 4.540 6,300 -0.01(-0.22%)
Sep 29, 2004 4.790 4.800 4.550 4.550 5,100 -0.24(-5.01%)
Sep 28, 2004 4.800 4.800 4.760 4.790 3,500 -0.06(-1.24%)
Sep 27, 2004 4.820 4.900 4.810 4.850 1,300 -0.01(-0.21%)
Sep 24, 2004 4.850 4.860 4.760 4.860 4,800 +0.01(+0.21%)
Sep 23, 2004 5.030 5.030 4.600 4.850 18,700 -0.13(-2.61%)
Sep 22, 2004 5.020 5.020 4.850 4.980 5,000 -0.04(-0.80%)
Sep 21, 2004 5.050 5.090 5.020 5.020 3,500 -0.08(-1.57%)
Sep 20, 2004 5.090 5.100 5.000 5.100 2,100 +0.00(+0.00%)
Sep 17, 2004 4.970 5.100 4.970 5.100 1,000 +0.10(+2.00%)
Sep 16, 2004 4.990 5.000 4.990 5.000 2,100 +0.00(+0.00%)
Sep 15, 2004 4.950 5.000 4.950 5.000 8,400 +0.00(+0.00%)
Sep 14, 2004 5.150 5.170 5.000 5.000 5,400 -0.10(-1.96%)
Sep 13, 2004 5.250 5.250 5.100 5.100 5,300 -0.10(-1.92%)
Sep 10, 2004 5.100 5.200 5.036 5.200 5,500 +0.05(+0.97%)
Sep 09, 2004 5.150 5.150 5.150 5.150 200 +0.00(+0.00%)
Sep 08, 2004 5.300 5.340 5.150 5.150 3,800 -0.04(-0.77%)
Sep 07, 2004 5.150 5.200 5.100 5.190 4,300 +0.14(+2.77%)
Sep 03, 2004 5.050 5.100 5.050 5.050 1,900 +0.00(+0.00%)
Sep 02, 2004 5.050 5.050 5.000 5.050 4,600 +0.05(+1.00%)
Sep 01, 2004 4.980 5.000 4.980 5.000 5,600 +0.10(+2.04%)
Aug 31, 2004 4.880 4.930 4.880 4.900 1,000 +0.07(+1.45%)
Aug 30, 2004 4.800 4.990 4.800 4.830 5,900 +0.02(+0.42%)
Aug 27, 2004 4.850 4.930 4.750 4.810 4,800 -0.01(-0.21%)
Aug 26, 2004 4.990 5.000 4.750 4.820 15,000 -0.03(-0.62%)
Aug 25, 2004 5.000 5.000 4.850 4.850 10,400 -0.15(-3.00%)
Aug 24, 2004 5.040 5.040 4.880 5.000 10,300 +0.00(+0.00%)
Aug 23, 2004 5.250 5.340 5.000 5.000 14,200 -0.26(-4.94%)
Aug 20, 2004 5.400 5.450 5.200 5.260 26,000 +0.16(+3.14%)
Aug 19, 2004 4.820 5.200 4.820 5.100 67,600 +0.38(+8.05%)
Aug 18, 2004 4.600 4.850 4.600 4.720 10,500 +0.12(+2.61%)
Aug 17, 2004 4.900 4.950 4.500 4.600 57,500 -0.30(-6.12%)
Aug 16, 2004 5.150 5.150 4.900 4.900 11,900 -0.29(-5.59%)
Aug 13, 2004 5.350 5.370 5.100 5.190 14,700 -0.16(-2.99%)
Aug 12, 2004 5.550 5.550 5.300 5.350 11,800 -0.15(-2.73%)
Aug 11, 2004 5.850 5.850 5.450 5.500 10,300 -0.35(-5.98%)
Aug 10, 2004 5.900 5.900 5.800 5.850 8,200 -0.10(-1.68%)
Aug 09, 2004 5.980 5.980 5.950 5.950 300 -0.06(-1.00%)
Aug 06, 2004 6.010 6.010 6.010 6.010 300 +0.08(+1.35%)
Aug 05, 2004 5.950 6.000 5.900 5.930 7,300 -0.02(-0.34%)
Aug 04, 2004 5.950 6.020 5.950 5.950 1,700 -0.05(-0.83%)
Aug 03, 2004 6.020 6.020 5.950 6.000 4,600 -0.03(-0.50%)
Aug 02, 2004 6.100 6.100 6.010 6.030 5,000 +0.02(+0.33%)
Jul 30, 2004 6.050 6.050 6.010 6.010 14,700 -0.09(-1.48%)
Jul 29, 2004 6.200 6.200 6.010 6.100 12,300 -0.14(-2.24%)
Jul 28, 2004 6.350 6.540 6.150 6.240 26,100 -0.15(-2.35%)
Jul 27, 2004 6.150 6.450 6.100 6.390 9,700 +0.18(+2.90%)
Jul 26, 2004 6.370 6.370 6.150 6.210 20,100 -0.09(-1.43%)
Jul 23, 2004 6.490 6.600 6.300 6.300 16,300 -0.09(-1.41%)
Jul 22, 2004 6.550 6.550 6.310 6.390 18,300 -0.02(-0.31%)
Jul 21, 2004 6.850 6.950 6.410 6.410 15,800 -0.33(-4.90%)
Jul 20, 2004 6.350 6.750 6.350 6.740 13,400 +0.43(+6.81%)
Jul 19, 2004 6.600 6.600 6.300 6.310 12,300 -0.33(-4.97%)
Jul 16, 2004 6.810 6.840 6.600 6.640 16,900 -0.21(-3.07%)
Jul 15, 2004 7.020 7.020 6.840 6.850 18,600 -0.10(-1.48%)
Jul 14, 2004 7.050 7.150 6.953 6.953 10,300 -0.06(-0.81%)
Jul 13, 2004 7.150 7.180 7.010 7.010 8,900 -0.09(-1.27%)
Jul 12, 2004 6.990 7.150 6.950 7.100 25,400 +0.21(+3.05%)
Jul 09, 2004 6.800 6.950 6.800 6.890 19,200 +0.04(+0.58%)
Jul 08, 2004 7.200 7.200 6.800 6.850 45,100 -0.35(-4.86%)
Jul 07, 2004 7.300 7.500 7.150 7.200 28,900 -0.10(-1.37%)
Jul 06, 2004 7.890 7.900 7.210 7.300 84,600 -0.60(-7.59%)
Jul 02, 2004 6.120 9.160 6.120 7.900 710,000 +1.78(+29.08%)
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.