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

Enersis Americas S.A. American ADR (NY: ENIA )

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 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 (%)
Nov 30, 2005 7.358 7.377 7.213 7.238 658,717 -0.14(-1.88%)
Nov 29, 2005 7.453 7.453 7.308 7.377 651,587 -0.07(-0.93%)
Nov 28, 2005 7.579 7.592 7.384 7.447 710,851 -0.05(-0.67%)
Nov 25, 2005 7.478 7.567 7.384 7.497 428,000 +0.05(+0.68%)
Nov 23, 2005 7.668 7.668 7.416 7.447 1,567,960 +0.03(+0.34%)
Nov 22, 2005 7.434 7.447 7.352 7.421 1,462,585 -0.06(-0.76%)
Nov 21, 2005 7.466 7.510 7.352 7.478 917,958 +0.01(+0.17%)
Nov 18, 2005 7.529 7.579 7.396 7.466 1,424,713 +0.02(+0.25%)
Nov 17, 2005 7.384 7.491 7.308 7.447 1,449,432 +0.16(+2.16%)
Nov 16, 2005 7.257 7.295 7.188 7.289 2,087,075 +0.25(+3.59%)
Nov 15, 2005 7.081 7.131 6.948 7.036 409,143 -0.04(-0.54%)
Nov 14, 2005 7.112 7.188 6.961 7.074 346,868 -0.03(-0.36%)
Nov 11, 2005 7.112 7.182 6.948 7.100 322,149 +0.01(+0.09%)
Nov 10, 2005 7.011 7.131 6.923 7.093 1,308,720 +0.04(+0.63%)
Nov 09, 2005 6.765 7.112 6.746 7.049 1,911,977 +0.36(+5.38%)
Nov 08, 2005 6.753 6.809 6.689 6.689 435,606 -0.06(-0.84%)
Nov 07, 2005 6.759 6.809 6.626 6.746 404,548 -0.01(-0.09%)
Nov 04, 2005 6.784 6.841 6.670 6.753 545,577 -0.08(-1.11%)
Nov 03, 2005 6.936 6.942 6.765 6.828 295,844 -0.05(-0.73%)
Nov 02, 2005 6.853 6.923 6.784 6.879 884,998 -0.04(-0.55%)
Nov 01, 2005 6.803 6.923 6.766 6.917 540,189 +0.02(+0.27%)
Oct 31, 2005 6.917 6.942 6.847 6.898 506,437 +0.01(+0.18%)
Oct 28, 2005 6.853 6.942 6.734 6.885 477,281 +0.06(+0.93%)
Oct 27, 2005 6.973 6.973 6.696 6.822 233,094 -0.15(-2.17%)
Oct 26, 2005 6.980 7.005 6.891 6.973 404,865 -0.01(-0.09%)
Oct 25, 2005 7.062 7.125 6.942 6.980 256,388 -0.15(-2.04%)
Oct 24, 2005 7.024 7.150 6.986 7.125 268,272 +0.13(+1.80%)
Oct 21, 2005 7.062 7.093 6.942 6.999 615,775 -0.04(-0.54%)
Oct 20, 2005 7.257 7.257 6.973 7.036 915,898 -0.21(-2.96%)
Oct 19, 2005 7.207 7.352 7.087 7.251 1,185,121 -0.06(-0.86%)
Oct 18, 2005 7.346 7.415 7.270 7.314 519,906 -0.02(-0.26%)
Oct 17, 2005 7.295 7.371 7.226 7.333 531,791 +0.04(+0.52%)
Oct 14, 2005 7.415 7.415 7.213 7.295 1,239,156 -0.06(-0.77%)
Oct 13, 2005 7.478 7.478 7.219 7.352 1,270,056 -0.13(-1.77%)
Oct 12, 2005 7.598 7.623 7.415 7.485 519,114 -0.10(-1.33%)
Oct 11, 2005 7.781 7.794 7.586 7.586 1,026,344 +0.04(+0.50%)
Oct 10, 2005 7.573 7.630 7.541 7.548 516,579 -0.01(-0.08%)
Oct 07, 2005 7.333 7.661 7.333 7.554 3,064,773 +0.28(+3.91%)
Oct 06, 2005 7.377 7.434 7.219 7.270 1,040,447 -0.13(-1.79%)
Oct 05, 2005 7.409 7.592 7.402 7.402 1,184,012 -0.04(-0.51%)
Oct 04, 2005 7.491 7.560 7.346 7.440 675,356 -0.01(-0.17%)
Oct 03, 2005 7.226 7.478 7.226 7.453 868,835 +0.23(+3.23%)
Sep 30, 2005 7.043 7.264 7.036 7.219 771,065 +0.16(+2.23%)
Sep 29, 2005 6.961 7.201 6.917 7.062 321,515 +0.12(+1.73%)
Sep 28, 2005 6.917 7.030 6.917 6.942 371,746 +0.03(+0.46%)
Sep 27, 2005 6.948 6.999 6.879 6.910 193,638 -0.06(-0.91%)
Sep 26, 2005 7.005 7.194 6.936 6.973 411,520 +0.03(+0.45%)
Sep 23, 2005 6.942 6.973 6.860 6.942 143,881 +0.04(+0.64%)
Sep 22, 2005 7.081 7.081 6.853 6.898 510,557 -0.12(-1.71%)
Sep 21, 2005 6.879 7.036 6.841 7.018 946,322 +0.14(+2.02%)
Sep 20, 2005 6.790 6.967 6.790 6.879 293,943 +0.06(+0.93%)
Sep 19, 2005 6.847 6.898 6.816 6.816 394,723 -0.03(-0.37%)
Sep 16, 2005 6.879 6.929 6.809 6.841 394,406 -0.03(-0.37%)
Sep 15, 2005 6.872 6.910 6.784 6.866 2,145,071 -0.01(-0.09%)
Sep 14, 2005 6.942 6.973 6.835 6.872 436,240 -0.04(-0.64%)
Sep 13, 2005 6.942 7.005 6.917 6.917 726,538 -0.03(-0.36%)
Sep 12, 2005 6.948 7.036 6.929 6.942 610,863 +0.02(+0.27%)
Sep 09, 2005 6.891 6.954 6.847 6.923 357,485 +0.03(+0.46%)
Sep 08, 2005 6.898 6.942 6.847 6.891 187,299 -0.01(-0.09%)
Sep 07, 2005 6.753 6.942 6.753 6.898 1,165,631 +0.15(+2.24%)
Sep 06, 2005 6.803 6.847 6.689 6.746 4,283,013 -0.03(-0.47%)
Sep 02, 2005 6.734 6.809 6.734 6.778 358,594 +0.03(+0.47%)
Sep 01, 2005 6.816 6.816 6.727 6.746 940,142 -0.01(-0.09%)
Aug 31, 2005 6.708 6.784 6.702 6.753 525,453 +0.06(+0.85%)
Aug 30, 2005 6.778 6.872 6.689 6.696 884,206 -0.08(-1.21%)
Aug 29, 2005 6.828 6.872 6.746 6.778 952,977 -0.03(-0.46%)
Aug 26, 2005 6.898 6.910 6.784 6.809 370,479 -0.06(-0.92%)
Aug 25, 2005 6.727 6.980 6.715 6.872 622,430 +0.15(+2.16%)
Aug 24, 2005 6.652 6.885 6.652 6.727 1,100,187 +0.07(+1.04%)
Aug 23, 2005 6.626 6.670 6.576 6.658 951,234 +0.04(+0.57%)
Aug 22, 2005 6.633 6.689 6.557 6.620 311,215 -0.01(-0.10%)
Aug 19, 2005 6.721 6.727 6.582 6.626 362,080 -0.04(-0.57%)
Aug 18, 2005 6.721 6.816 6.664 6.664 550,648 -0.08(-1.22%)
Aug 17, 2005 6.689 6.841 6.664 6.746 475,379 +0.08(+1.14%)
Aug 16, 2005 6.595 6.696 6.525 6.670 1,563,524 +0.09(+1.34%)
Aug 15, 2005 6.614 6.614 6.551 6.582 1,000,832 -0.04(-0.67%)
Aug 12, 2005 6.658 6.721 6.538 6.626 487,739 -0.03(-0.47%)
Aug 11, 2005 6.601 6.721 6.582 6.658 1,749,714 +0.03(+0.38%)
Aug 10, 2005 6.753 6.759 6.607 6.633 1,299,371 -0.09(-1.41%)
Aug 09, 2005 6.696 6.771 6.664 6.727 2,947,671 +0.05(+0.76%)
Aug 08, 2005 6.677 6.708 6.595 6.677 418,968 +0.03(+0.47%)
Aug 05, 2005 6.696 6.753 6.626 6.645 356,059 -0.02(-0.28%)
Aug 04, 2005 6.588 6.721 6.551 6.664 510,399 +0.04(+0.67%)
Aug 03, 2005 6.765 6.765 6.576 6.620 1,079,112 -0.12(-1.78%)
Aug 02, 2005 6.601 6.784 6.601 6.740 917,007 +0.14(+2.10%)
Aug 01, 2005 6.607 6.670 6.532 6.601 1,501,090 +0.00(+0.00%)
Jul 29, 2005 6.607 6.753 6.582 6.601 937,924 -0.02(-0.29%)
Jul 28, 2005 6.418 6.645 6.311 6.620 2,853,229 +0.12(+1.84%)
Jul 27, 2005 6.519 6.626 6.500 6.500 793,884 -0.01(-0.19%)
Jul 26, 2005 6.500 6.595 6.469 6.513 325,318 -0.05(-0.77%)
Jul 25, 2005 6.569 6.652 6.544 6.563 314,226 -0.01(-0.10%)
Jul 22, 2005 6.595 6.652 6.538 6.569 108,703 -0.01(-0.19%)
Jul 21, 2005 6.563 6.614 6.532 6.582 672,503 +0.02(+0.29%)
Jul 20, 2005 6.677 6.677 6.532 6.563 907,183 -0.05(-0.76%)
Jul 19, 2005 6.544 6.652 6.532 6.614 490,750 +0.09(+1.35%)
Jul 18, 2005 6.342 6.532 6.342 6.525 497,247 +0.12(+1.87%)
Jul 15, 2005 6.393 6.450 6.229 6.405 638,435 +0.02(+0.30%)
Jul 14, 2005 6.532 6.544 6.386 6.386 1,369,569 -0.10(-1.56%)
Jul 13, 2005 6.431 6.500 6.374 6.487 625,282 +0.05(+0.78%)
Jul 12, 2005 6.418 6.563 6.405 6.437 450,660 -0.03(-0.49%)
Jul 11, 2005 6.494 6.582 6.443 6.469 461,276 +0.04(+0.59%)
Jul 08, 2005 6.500 6.557 6.424 6.431 432,437 -0.07(-1.07%)
Jul 07, 2005 6.469 6.532 6.443 6.500 458,424 -0.04(-0.67%)
Jul 06, 2005 6.607 6.607 6.500 6.544 149,744 -0.08(-1.14%)
Jul 05, 2005 6.626 6.658 6.576 6.620 682,962 +0.00(+0.00%)
Jul 01, 2005 6.607 6.721 6.601 6.620 203,304 +0.03(+0.48%)
Jun 30, 2005 6.715 6.715 6.475 6.588 679,476 -0.13(-1.88%)
Jun 29, 2005 6.658 6.784 6.658 6.715 403,597 +0.07(+1.04%)
Jun 28, 2005 6.500 6.753 6.500 6.645 277,146 +0.14(+2.13%)
Jun 27, 2005 6.595 6.670 6.506 6.506 219,466 -0.09(-1.34%)
Jun 24, 2005 6.601 6.626 6.544 6.595 222,160 +0.00(+0.00%)
Jun 23, 2005 6.727 6.759 6.595 6.595 251,792 -0.15(-2.25%)
Jun 22, 2005 6.677 6.847 6.677 6.746 406,925 +0.07(+1.04%)
Jun 21, 2005 6.658 6.778 6.658 6.677 792,458 -0.01(-0.19%)
Jun 20, 2005 6.702 6.740 6.645 6.689 247,514 -0.05(-0.75%)
Jun 17, 2005 6.689 6.784 6.670 6.740 537,496 +0.11(+1.71%)
Jun 16, 2005 6.715 6.727 6.620 6.626 363,507 -0.09(-1.32%)
Jun 15, 2005 6.670 6.715 6.563 6.715 667,750 -0.01(-0.09%)
Jun 14, 2005 6.481 6.790 6.475 6.721 1,370,995 +0.24(+3.70%)
Jun 13, 2005 6.361 6.563 6.361 6.481 931,585 +0.13(+1.99%)
Jun 10, 2005 6.216 6.399 6.191 6.355 847,126 +0.15(+2.44%)
Jun 09, 2005 6.172 6.210 6.128 6.203 215,663 +0.03(+0.51%)
Jun 08, 2005 6.071 6.203 6.071 6.172 498,514 +0.13(+2.09%)
Jun 07, 2005 6.084 6.185 6.033 6.046 321,832 -0.03(-0.42%)
Jun 06, 2005 6.147 6.153 6.027 6.071 527,830 -0.03(-0.52%)
Jun 03, 2005 6.002 6.121 6.002 6.102 446,856 +0.08(+1.36%)
Jun 02, 2005 5.913 6.027 5.888 6.020 653,013 +0.10(+1.71%)
Jun 01, 2005 5.812 5.964 5.793 5.919 578,854 +0.11(+1.85%)
May 31, 2005 5.856 5.882 5.793 5.812 462,386 -0.04(-0.65%)
May 27, 2005 5.901 5.901 5.844 5.850 221,210 -0.03(-0.43%)
May 26, 2005 5.774 5.901 5.774 5.875 240,225 +0.09(+1.64%)
May 25, 2005 5.825 5.856 5.781 5.781 272,392 +0.00(+0.00%)
May 24, 2005 5.768 5.837 5.749 5.781 355,425 +0.04(+0.77%)
May 23, 2005 5.787 5.787 5.585 5.736 975,954 -0.03(-0.44%)
May 20, 2005 5.736 5.901 5.736 5.762 414,531 +0.03(+0.44%)
May 19, 2005 5.774 5.894 5.730 5.736 165,432 -0.07(-1.20%)
May 18, 2005 5.768 5.919 5.736 5.806 169,710 +0.09(+1.66%)
May 17, 2005 5.680 5.755 5.642 5.711 294,418 +0.01(+0.11%)
May 16, 2005 5.635 5.711 5.553 5.705 444,480 +0.07(+1.23%)
May 13, 2005 5.774 5.793 5.553 5.635 490,116 -0.17(-2.93%)
May 12, 2005 5.875 5.957 5.736 5.806 159,410 -0.07(-1.18%)
May 11, 2005 5.844 5.926 5.812 5.875 194,113 +0.02(+0.32%)
May 10, 2005 5.888 5.964 5.825 5.856 270,649 -0.03(-0.43%)
May 09, 2005 5.919 6.039 5.863 5.882 830,963 +0.03(+0.43%)
May 06, 2005 5.831 5.938 5.806 5.856 228,816 +0.09(+1.53%)
May 05, 2005 5.793 5.989 5.705 5.768 342,907 +0.03(+0.55%)
May 04, 2005 5.617 5.793 5.617 5.736 1,274,493 +0.11(+2.02%)
May 03, 2005 5.572 5.654 5.535 5.623 630,036 +0.11(+2.06%)
May 02, 2005 5.509 5.572 5.427 5.509 455,572 +0.03(+0.46%)
Apr 29, 2005 5.440 5.535 5.396 5.484 1,565,108 +0.06(+1.05%)
Apr 28, 2005 5.522 5.598 5.402 5.427 1,062,473 -0.13(-2.27%)
Apr 27, 2005 5.692 5.743 5.547 5.553 2,355,982 -0.19(-3.30%)
Apr 26, 2005 5.724 5.806 5.661 5.743 615,616 +0.11(+1.90%)
Apr 25, 2005 5.635 5.711 5.617 5.635 339,421 -0.03(-0.45%)
Apr 22, 2005 5.635 5.705 5.623 5.661 320,564 +0.01(+0.22%)
Apr 21, 2005 5.736 5.768 5.617 5.648 209,167 -0.03(-0.44%)
Apr 20, 2005 5.743 5.888 5.585 5.673 442,103 -0.06(-0.99%)
Apr 19, 2005 5.553 5.743 5.553 5.730 1,826,092 +0.18(+3.18%)
Apr 18, 2005 5.585 5.585 5.434 5.553 1,154,538 -0.08(-1.35%)
Apr 15, 2005 5.774 5.774 5.553 5.629 685,656 -0.09(-1.55%)
Apr 14, 2005 5.825 5.837 5.629 5.718 1,493,009 -0.10(-1.74%)
Apr 13, 2005 5.932 5.957 5.800 5.819 1,841,779 -0.11(-1.91%)
Apr 12, 2005 5.932 6.115 5.907 5.932 1,284,951 +0.01(+0.11%)
Apr 11, 2005 5.762 5.964 5.743 5.926 1,814,999 +0.15(+2.51%)
Apr 08, 2005 5.560 5.812 5.560 5.781 1,263,876 +0.20(+3.50%)
Apr 07, 2005 5.490 5.623 5.459 5.585 1,215,704 +0.14(+2.55%)
Apr 06, 2005 5.339 5.585 5.339 5.446 1,153,112 +0.13(+2.37%)
Apr 05, 2005 5.333 5.364 5.269 5.320 889,593 +0.02(+0.36%)
Apr 04, 2005 5.301 5.314 5.213 5.301 638,118 +0.02(+0.36%)
Apr 01, 2005 5.358 5.396 5.282 5.282 541,616 -0.02(-0.36%)
Mar 31, 2005 5.257 5.352 5.244 5.301 607,852 +0.06(+1.08%)
Mar 30, 2005 5.225 5.282 5.187 5.244 386,325 +0.04(+0.85%)
Mar 29, 2005 5.314 5.377 5.187 5.200 928,416 -0.05(-0.96%)
Mar 28, 2005 5.187 5.314 5.049 5.251 524,977 +0.04(+0.85%)
Mar 24, 2005 5.143 5.219 5.131 5.206 208,533 +0.05(+0.98%)
Mar 23, 2005 5.162 5.175 5.099 5.156 823,833 -0.04(-0.73%)
Mar 22, 2005 5.156 5.288 5.156 5.194 597,869 +0.03(+0.49%)
Mar 21, 2005 5.206 5.213 5.150 5.168 190,468 -0.02(-0.36%)
Mar 18, 2005 5.181 5.251 5.143 5.187 1,370,519 +0.02(+0.37%)
Mar 17, 2005 5.124 5.181 5.112 5.168 289,664 -0.01(-0.12%)
Mar 16, 2005 5.200 5.206 5.131 5.175 1,236,779 -0.04(-0.73%)
Mar 15, 2005 5.206 5.232 5.131 5.213 700,075 +0.00(+0.00%)
Mar 14, 2005 5.333 5.333 5.137 5.213 712,911 -0.18(-3.39%)
Mar 11, 2005 5.396 5.440 5.352 5.396 679,317 +0.01(+0.23%)
Mar 10, 2005 5.516 5.516 5.339 5.383 453,670 -0.12(-2.18%)
Mar 09, 2005 5.528 5.534 5.364 5.503 289,823 -0.03(-0.46%)
Mar 08, 2005 5.452 5.560 5.427 5.528 320,881 +0.06(+1.15%)
Mar 07, 2005 5.553 5.598 5.465 5.465 765,361 -0.10(-1.81%)
Mar 04, 2005 5.553 5.598 5.497 5.566 946,481 +0.04(+0.69%)
Mar 03, 2005 5.490 5.572 5.446 5.528 756,804 +0.08(+1.51%)
Mar 02, 2005 5.490 5.516 5.389 5.446 635,265 -0.01(-0.23%)
Mar 01, 2005 5.503 5.503 5.364 5.459 930,159 -0.08(-1.48%)
Feb 28, 2005 5.509 5.648 5.509 5.541 433,387 +0.07(+1.27%)
Feb 25, 2005 5.314 5.478 5.314 5.471 1,684,428 +0.13(+2.48%)
Feb 24, 2005 5.320 5.415 5.269 5.339 390,920 +0.04(+0.83%)
Feb 23, 2005 5.263 5.326 5.257 5.295 194,430 +0.04(+0.72%)
Feb 22, 2005 5.364 5.364 5.238 5.257 335,142 -0.11(-2.12%)
Feb 18, 2005 5.358 5.389 5.282 5.370 396,942 +0.04(+0.83%)
Feb 17, 2005 5.396 5.396 5.301 5.326 304,401 -0.01(-0.24%)
Feb 16, 2005 5.364 5.364 5.282 5.339 850,612 -0.01(-0.24%)
Feb 15, 2005 5.307 5.497 5.307 5.352 403,438 -0.01(-0.12%)
Feb 14, 2005 5.269 5.364 5.244 5.358 297,587 +0.06(+1.07%)
Feb 11, 2005 5.339 5.339 5.263 5.301 519,906 -0.01(-0.12%)
Feb 10, 2005 5.314 5.358 5.301 5.307 379,986 +0.03(+0.48%)
Feb 09, 2005 5.282 5.352 5.238 5.282 416,749 +0.00(+0.00%)
Feb 08, 2005 5.206 5.326 5.206 5.282 1,312,523 +0.04(+0.84%)
Feb 07, 2005 5.257 5.257 5.219 5.238 286,020 +0.03(+0.61%)
Feb 04, 2005 5.175 5.257 5.175 5.206 288,238 +0.06(+1.23%)
Feb 03, 2005 5.099 5.213 5.099 5.143 539,556 +0.04(+0.87%)
Feb 02, 2005 5.017 5.124 5.017 5.099 273,343 +0.05(+1.00%)
Feb 01, 2005 5.080 5.112 5.042 5.049 358,911 -0.01(-0.12%)
Jan 31, 2005 5.049 5.099 5.017 5.055 632,730 +0.04(+0.75%)
Jan 28, 2005 4.998 5.049 4.903 5.017 568,554 +0.07(+1.40%)
Jan 27, 2005 4.935 4.973 4.878 4.948 841,580 +0.01(+0.13%)
Jan 26, 2005 4.828 4.954 4.828 4.941 336,093 +0.13(+2.62%)
Jan 25, 2005 4.828 4.859 4.765 4.815 252,109 +0.02(+0.39%)
Jan 24, 2005 4.796 4.815 4.758 4.796 475,696 -0.03(-0.65%)
Jan 21, 2005 4.784 4.834 4.746 4.828 339,104 +0.09(+1.86%)
Jan 20, 2005 4.733 4.765 4.702 4.739 459,216 +0.03(+0.54%)
Jan 19, 2005 4.664 4.821 4.664 4.714 548,746 +0.01(+0.13%)
Jan 18, 2005 4.809 4.878 4.619 4.708 871,371 -0.25(-5.09%)
Jan 14, 2005 4.985 4.985 4.948 4.960 118,369 +0.00(+0.00%)
Jan 13, 2005 4.998 5.004 4.954 4.960 251,792 -0.02(-0.38%)
Jan 12, 2005 4.922 4.998 4.922 4.979 226,280 +0.06(+1.15%)
Jan 11, 2005 5.023 5.023 4.891 4.922 949,491 -0.08(-1.52%)
Jan 10, 2005 5.099 5.156 4.992 4.998 262,568 -0.09(-1.74%)
Jan 07, 2005 5.049 5.112 4.979 5.086 832,548 +0.07(+1.38%)
Jan 06, 2005 5.112 5.118 5.017 5.017 553,658 -0.07(-1.36%)
Jan 05, 2005 5.143 5.143 5.049 5.086 759,815 -0.02(-0.37%)
Jan 04, 2005 5.175 5.194 5.093 5.105 403,438 -0.11(-2.06%)
Jan 03, 2005 5.415 5.459 5.181 5.213 717,506 -0.16(-2.94%)
Dec 31, 2004 5.389 5.389 5.333 5.370 45,477 +0.01(+0.24%)
Dec 30, 2004 5.383 5.383 5.307 5.358 70,514 +0.00(+0.00%)
Dec 29, 2004 5.364 5.377 5.320 5.358 286,970 +0.02(+0.35%)
Dec 28, 2004 5.251 5.345 5.251 5.339 270,966 +0.09(+1.68%)
Dec 27, 2004 5.389 5.389 5.238 5.251 373,806 -0.08(-1.42%)
Dec 23, 2004 5.377 5.446 5.288 5.326 820,822 -0.04(-0.82%)
Dec 22, 2004 5.187 5.383 5.187 5.370 1,307,452 +0.16(+3.03%)
Dec 21, 2004 5.238 5.282 5.181 5.213 388,226 -0.03(-0.48%)
Dec 20, 2004 5.175 5.238 5.131 5.238 339,738 +0.09(+1.84%)
Dec 17, 2004 5.105 5.175 5.086 5.143 158,935 +0.01(+0.12%)
Dec 16, 2004 5.238 5.238 5.105 5.137 326,744 -0.07(-1.33%)
Dec 15, 2004 5.206 5.206 5.143 5.206 370,162 +0.11(+2.10%)
Dec 14, 2004 5.030 5.206 5.030 5.099 936,498 +0.19(+3.86%)
Dec 13, 2004 4.821 4.922 4.809 4.910 463,970 +0.09(+1.97%)
Dec 10, 2004 4.695 4.815 4.695 4.815 410,411 +0.08(+1.60%)
Dec 09, 2004 4.752 4.796 4.689 4.739 496,138 +0.01(+0.13%)
Dec 08, 2004 4.752 4.796 4.683 4.733 348,453 -0.06(-1.19%)
Dec 07, 2004 4.847 4.897 4.758 4.790 318,821 -0.06(-1.30%)
Dec 06, 2004 4.853 4.885 4.809 4.853 225,963 +0.01(+0.26%)
Dec 03, 2004 4.821 4.929 4.821 4.840 475,379 +0.04(+0.92%)
Dec 02, 2004 4.885 4.948 4.790 4.796 1,410,451 -0.05(-1.04%)
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.