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

Alpha Pro Tech (NY: APT )

5.750 -0.370 (-6.05%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2005 2.490 2.570 2.420 2.550 198,000 +0.03(+1.19%)
Nov 29, 2005 2.510 2.570 2.450 2.520 105,300 -0.05(-1.95%)
Nov 28, 2005 2.650 2.680 2.500 2.570 117,400 -0.08(-3.02%)
Nov 25, 2005 2.650 2.660 2.600 2.650 28,300 -0.03(-1.12%)
Nov 23, 2005 2.730 2.740 2.620 2.680 73,200 -0.05(-1.83%)
Nov 22, 2005 2.600 2.780 2.510 2.730 157,300 +0.02(+0.74%)
Nov 21, 2005 2.820 2.830 2.700 2.710 103,400 -0.18(-6.23%)
Nov 18, 2005 2.900 2.900 2.850 2.890 73,100 -0.01(-0.34%)
Nov 17, 2005 2.950 2.970 2.880 2.900 40,200 -0.04(-1.36%)
Nov 16, 2005 2.900 2.960 2.850 2.940 71,500 +0.03(+1.03%)
Nov 15, 2005 2.760 2.910 2.750 2.910 146,500 +0.05(+1.75%)
Nov 14, 2005 3.050 3.100 2.695 2.860 526,600 -0.31(-9.78%)
Nov 11, 2005 3.150 3.250 3.150 3.170 36,200 +0.02(+0.63%)
Nov 10, 2005 3.170 3.190 3.010 3.150 147,100 +0.03(+0.96%)
Nov 09, 2005 3.340 3.340 3.110 3.120 120,900 -0.23(-6.87%)
Nov 08, 2005 3.460 3.490 3.000 3.350 57,000 -0.01(-0.30%)
Nov 07, 2005 3.260 3.440 3.250 3.360 135,100 +0.07(+2.13%)
Nov 04, 2005 3.110 3.350 3.100 3.290 125,900 +0.15(+4.78%)
Nov 03, 2005 3.260 3.350 3.100 3.140 119,000 -0.16(-4.85%)
Nov 02, 2005 3.200 3.300 3.170 3.300 88,800 +0.12(+3.77%)
Nov 01, 2005 3.200 3.370 3.042 3.180 87,700 +0.02(+0.63%)
Oct 31, 2005 3.060 3.300 3.060 3.160 109,300 +0.10(+3.27%)
Oct 28, 2005 3.100 3.150 3.010 3.060 51,300 -0.04(-1.29%)
Oct 27, 2005 3.220 3.220 3.050 3.100 103,300 -0.12(-3.73%)
Oct 26, 2005 3.280 3.410 3.150 3.220 129,900 -0.05(-1.53%)
Oct 25, 2005 3.160 3.290 3.100 3.270 83,500 +0.18(+5.83%)
Oct 24, 2005 3.300 3.380 3.050 3.090 234,700 -0.07(-2.22%)
Oct 21, 2005 2.960 3.170 2.900 3.160 177,700 +0.19(+6.40%)
Oct 20, 2005 3.200 3.200 2.961 2.970 101,900 -0.16(-5.11%)
Oct 19, 2005 3.220 3.220 2.960 3.130 176,800 -0.11(-3.40%)
Oct 18, 2005 3.200 3.340 3.100 3.240 163,400 +0.05(+1.57%)
Oct 17, 2005 3.250 3.340 3.120 3.190 130,900 -0.06(-1.85%)
Oct 14, 2005 3.070 3.250 3.010 3.250 99,600 +0.20(+6.56%)
Oct 13, 2005 3.120 3.140 2.960 3.050 158,600 -0.07(-2.24%)
Oct 12, 2005 3.390 3.390 3.060 3.120 209,000 -0.27(-7.96%)
Oct 11, 2005 3.650 3.700 3.350 3.390 327,600 -0.16(-4.51%)
Oct 10, 2005 3.340 3.700 3.300 3.550 587,400 +0.28(+8.56%)
Oct 07, 2005 3.150 3.330 3.080 3.270 178,800 +0.12(+3.81%)
Oct 06, 2005 3.180 3.240 3.050 3.150 187,900 -0.13(-3.96%)
Oct 05, 2005 3.360 3.380 3.150 3.280 281,400 -0.08(-2.38%)
Oct 04, 2005 2.990 3.450 2.980 3.360 886,500 +0.40(+13.51%)
Oct 03, 2005 2.800 2.990 2.700 2.960 168,300 +0.18(+6.47%)
Sep 30, 2005 2.690 2.850 2.687 2.780 60,100 +0.03(+1.09%)
Sep 29, 2005 2.820 2.820 2.650 2.750 86,300 -0.07(-2.48%)
Sep 28, 2005 2.850 2.940 2.810 2.820 122,600 -0.07(-2.42%)
Sep 27, 2005 2.600 2.950 2.600 2.890 563,600 +0.28(+10.73%)
Sep 26, 2005 2.630 2.640 2.600 2.610 82,800 +0.01(+0.38%)
Sep 23, 2005 2.600 2.600 2.530 2.600 55,100 +0.07(+2.77%)
Sep 22, 2005 2.520 2.560 2.500 2.530 77,900 +0.01(+0.40%)
Sep 21, 2005 2.580 2.580 2.510 2.520 28,700 -0.04(-1.56%)
Sep 20, 2005 2.500 2.580 2.500 2.560 43,700 -0.02(-0.78%)
Sep 19, 2005 2.500 2.640 2.500 2.580 56,600 +0.10(+4.03%)
Sep 16, 2005 2.450 2.540 2.426 2.480 170,300 -0.04(-1.59%)
Sep 15, 2005 2.600 2.600 2.450 2.520 72,400 -0.11(-4.18%)
Sep 14, 2005 2.700 2.740 2.570 2.630 65,400 -0.07(-2.59%)
Sep 13, 2005 2.750 2.790 2.650 2.700 143,900 +0.00(+0.00%)
Sep 12, 2005 2.600 2.740 2.560 2.700 106,700 +0.10(+3.85%)
Sep 09, 2005 2.620 2.660 2.520 2.600 202,100 -0.10(-3.70%)
Sep 08, 2005 2.710 2.750 2.520 2.700 219,900 -0.05(-1.82%)
Sep 07, 2005 2.810 2.860 2.730 2.750 121,200 -0.06(-2.14%)
Sep 06, 2005 2.890 2.920 2.810 2.810 83,800 -0.04(-1.40%)
Sep 02, 2005 2.820 2.930 2.800 2.850 114,500 +0.04(+1.42%)
Sep 01, 2005 3.050 3.050 2.810 2.810 360,400 -0.15(-5.07%)
Aug 31, 2005 2.550 3.000 2.520 2.960 324,100 +0.40(+15.62%)
Aug 30, 2005 2.620 2.690 2.520 2.560 100,300 -0.09(-3.40%)
Aug 29, 2005 2.440 2.730 2.400 2.650 298,400 +0.23(+9.50%)
Aug 26, 2005 2.420 2.430 2.420 2.420 49,000 -0.01(-0.41%)
Aug 25, 2005 2.400 2.430 2.400 2.430 15,800 +0.03(+1.25%)
Aug 24, 2005 2.450 2.450 2.380 2.400 45,000 -0.03(-1.23%)
Aug 23, 2005 2.380 2.450 2.380 2.430 66,700 +0.04(+1.67%)
Aug 22, 2005 2.380 2.430 2.340 2.390 37,000 -0.01(-0.42%)
Aug 19, 2005 2.430 2.440 2.380 2.400 19,100 -0.05(-2.04%)
Aug 18, 2005 2.420 2.450 2.400 2.450 48,500 +0.00(+0.00%)
Aug 17, 2005 2.440 2.450 2.410 2.450 28,300 -0.01(-0.41%)
Aug 16, 2005 2.460 2.460 2.390 2.460 104,900 -0.01(-0.40%)
Aug 15, 2005 2.280 2.470 2.270 2.470 50,200 +0.17(+7.39%)
Aug 12, 2005 2.270 2.320 2.250 2.300 40,600 +0.00(+0.00%)
Aug 11, 2005 2.250 2.310 2.250 2.300 31,100 +0.03(+1.32%)
Aug 10, 2005 2.300 2.300 2.170 2.270 91,500 -0.07(-2.99%)
Aug 09, 2005 2.480 2.490 2.150 2.340 231,000 -0.06(-2.50%)
Aug 08, 2005 2.400 2.490 2.381 2.400 137,500 +0.00(+0.00%)
Aug 05, 2005 2.300 2.400 2.300 2.400 146,700 +0.08(+3.45%)
Aug 04, 2005 2.330 2.330 2.280 2.320 25,200 -0.03(-1.28%)
Aug 03, 2005 2.340 2.350 2.300 2.350 36,200 +0.01(+0.43%)
Aug 02, 2005 2.280 2.370 2.280 2.340 82,700 +0.04(+1.74%)
Aug 01, 2005 2.220 2.300 2.190 2.300 27,700 +0.08(+3.60%)
Jul 29, 2005 2.290 2.300 2.200 2.220 57,900 -0.04(-1.77%)
Jul 28, 2005 2.250 2.300 2.250 2.260 25,000 +0.00(+0.00%)
Jul 27, 2005 2.350 2.350 2.230 2.260 35,100 -0.04(-1.80%)
Jul 26, 2005 2.350 2.390 2.301 2.301 50,100 -0.05(-2.06%)
Jul 25, 2005 2.220 2.350 2.210 2.350 58,600 +0.10(+4.44%)
Jul 22, 2005 2.250 2.260 2.200 2.250 79,900 -0.01(-0.44%)
Jul 21, 2005 2.290 2.310 2.250 2.260 42,800 -0.03(-1.31%)
Jul 20, 2005 2.330 2.330 2.230 2.290 126,700 -0.04(-1.72%)
Jul 19, 2005 2.240 2.340 2.240 2.330 306,000 +0.11(+4.95%)
Jul 18, 2005 2.120 2.220 2.110 2.220 387,600 +0.20(+9.90%)
Jul 15, 2005 2.090 2.090 2.000 2.020 28,200 +0.00(+0.00%)
Jul 14, 2005 2.090 2.090 1.976 2.020 42,500 +0.00(+0.00%)
Jul 13, 2005 2.020 2.040 2.010 2.020 29,000 -0.02(-0.98%)
Jul 12, 2005 2.000 2.050 2.000 2.040 46,300 -0.02(-0.97%)
Jul 11, 2005 2.070 2.090 2.020 2.060 60,900 +0.05(+2.49%)
Jul 08, 2005 2.010 2.050 2.000 2.010 19,900 +0.00(+0.00%)
Jul 07, 2005 1.980 2.050 1.950 2.010 99,300 +0.03(+1.52%)
Jul 06, 2005 1.930 1.990 1.930 1.980 68,000 +0.06(+3.13%)
Jul 05, 2005 1.900 1.920 1.870 1.920 46,100 +0.02(+1.05%)
Jul 01, 2005 1.900 1.920 1.870 1.900 23,600 -0.01(-0.52%)
Jun 30, 2005 1.900 1.930 1.860 1.910 21,700 +0.04(+2.14%)
Jun 29, 2005 1.900 1.900 1.860 1.870 38,900 -0.05(-2.60%)
Jun 28, 2005 1.860 1.920 1.860 1.920 26,900 -0.03(-1.54%)
Jun 27, 2005 1.840 1.970 1.840 1.950 27,800 +0.04(+2.09%)
Jun 24, 2005 1.850 1.930 1.850 1.910 40,500 +0.02(+1.06%)
Jun 23, 2005 1.880 1.890 1.870 1.890 12,100 +0.05(+2.72%)
Jun 22, 2005 1.900 1.900 1.840 1.840 47,000 -0.06(-3.16%)
Jun 21, 2005 1.870 1.900 1.870 1.900 10,500 +0.02(+1.06%)
Jun 20, 2005 1.870 1.940 1.870 1.880 15,400 -0.03(-1.57%)
Jun 17, 2005 1.900 1.950 1.880 1.910 55,600 +0.01(+0.53%)
Jun 16, 2005 1.930 1.950 1.900 1.900 18,900 -0.04(-2.06%)
Jun 15, 2005 1.980 1.980 1.910 1.940 11,200 -0.04(-2.02%)
Jun 14, 2005 1.990 2.000 1.920 1.980 29,100 +0.05(+2.59%)
Jun 13, 2005 1.920 1.940 1.900 1.930 16,000 +0.02(+1.05%)
Jun 10, 2005 1.930 1.930 1.890 1.910 17,400 -0.02(-1.04%)
Jun 09, 2005 1.880 1.930 1.870 1.930 16,300 +0.06(+3.21%)
Jun 08, 2005 1.920 1.920 1.870 1.870 35,100 -0.03(-1.58%)
Jun 07, 2005 1.940 1.940 1.900 1.900 23,900 -0.04(-2.06%)
Jun 06, 2005 1.940 1.960 1.930 1.940 76,800 +0.02(+1.04%)
Jun 03, 2005 1.920 1.930 1.900 1.920 21,400 -0.01(-0.52%)
Jun 02, 2005 1.950 1.950 1.901 1.930 29,500 -0.02(-1.03%)
Jun 01, 2005 1.980 1.980 1.940 1.950 37,800 -0.03(-1.52%)
May 31, 2005 1.980 1.980 1.950 1.980 13,600 -0.00(-0.08%)
May 27, 2005 1.990 1.990 1.950 1.982 23,200 +0.01(+0.58%)
May 26, 2005 1.950 2.000 1.940 1.970 47,100 +0.02(+1.03%)
May 25, 2005 1.900 1.950 1.860 1.950 92,300 +0.10(+5.41%)
May 24, 2005 1.870 1.910 1.830 1.850 40,000 -0.07(-3.65%)
May 23, 2005 1.910 1.950 1.900 1.920 21,900 +0.03(+1.59%)
May 20, 2005 1.900 1.900 1.850 1.890 18,300 -0.01(-0.53%)
May 19, 2005 1.990 2.010 1.880 1.900 65,100 -0.09(-4.52%)
May 18, 2005 1.960 2.010 1.950 1.990 51,200 +0.01(+0.51%)
May 17, 2005 1.950 2.000 1.870 1.980 65,800 +0.00(+0.00%)
May 16, 2005 2.000 2.000 1.940 1.980 41,300 -0.03(-1.49%)
May 13, 2005 2.050 2.050 2.000 2.010 30,100 -0.04(-1.95%)
May 12, 2005 2.130 2.130 1.990 2.050 93,100 -0.07(-3.30%)
May 11, 2005 2.190 2.200 2.100 2.120 147,100 -0.07(-3.20%)
May 10, 2005 2.100 2.270 2.100 2.190 386,000 +0.06(+2.82%)
May 09, 2005 2.030 2.130 2.000 2.130 101,200 +0.10(+4.93%)
May 06, 2005 2.050 2.050 1.990 2.030 11,400 -0.01(-0.49%)
May 05, 2005 2.040 2.040 2.000 2.040 15,400 +0.00(+0.00%)
May 04, 2005 2.000 2.040 1.960 2.040 19,200 +0.01(+0.49%)
May 03, 2005 1.970 2.040 1.970 2.030 21,800 +0.01(+0.50%)
May 02, 2005 2.010 2.020 1.950 2.020 47,300 +0.00(+0.00%)
Apr 29, 2005 1.970 2.040 1.970 2.020 51,200 +0.01(+0.50%)
Apr 28, 2005 2.000 2.020 2.000 2.010 31,700 -0.04(-1.95%)
Apr 27, 2005 2.030 2.070 1.920 2.050 83,700 +0.02(+0.99%)
Apr 26, 2005 1.970 2.030 1.948 2.030 63,000 +0.01(+0.50%)
Apr 25, 2005 1.950 2.020 1.950 2.020 38,500 -0.02(-0.98%)
Apr 22, 2005 1.950 2.040 1.950 2.040 17,300 +0.03(+1.49%)
Apr 21, 2005 1.950 2.010 1.950 2.010 265,000 +0.02(+1.01%)
Apr 20, 2005 1.950 2.000 1.920 1.990 25,400 -0.01(-0.50%)
Apr 19, 2005 1.900 2.010 1.900 2.000 61,100 +0.06(+3.09%)
Apr 18, 2005 1.920 1.940 1.900 1.940 15,900 +0.00(+0.00%)
Apr 15, 2005 1.980 1.980 1.920 1.940 26,600 -0.04(-2.02%)
Apr 14, 2005 2.000 2.000 1.950 1.980 11,000 -0.02(-1.00%)
Apr 13, 2005 1.980 2.000 1.950 2.000 29,300 -0.02(-0.99%)
Apr 12, 2005 2.070 2.070 1.950 2.020 78,800 -0.05(-2.42%)
Apr 11, 2005 2.150 2.150 2.010 2.070 85,200 +0.12(+6.15%)
Apr 08, 2005 1.960 2.000 1.950 1.950 26,800 -0.07(-3.47%)
Apr 07, 2005 2.010 2.020 1.970 2.020 153,700 -0.01(-0.49%)
Apr 06, 2005 2.050 2.110 2.030 2.030 49,400 -0.06(-2.87%)
Apr 05, 2005 1.980 2.100 1.980 2.090 218,600 +0.10(+5.03%)
Apr 04, 2005 2.000 2.000 1.990 1.990 25,300 -0.02(-1.00%)
Apr 01, 2005 2.040 2.040 1.980 2.010 50,400 -0.01(-0.50%)
Mar 31, 2005 2.000 2.020 1.980 2.020 51,200 +0.02(+1.00%)
Mar 30, 2005 2.000 2.040 1.980 2.000 23,300 +0.00(+0.00%)
Mar 29, 2005 2.000 2.020 1.990 2.000 80,100 -0.02(-0.99%)
Mar 28, 2005 2.000 2.050 1.900 2.020 157,400 +0.02(+1.00%)
Mar 24, 2005 1.940 2.000 1.900 2.000 14,800 +0.06(+3.09%)
Mar 23, 2005 1.990 2.040 1.940 1.940 28,400 -0.03(-1.52%)
Mar 22, 2005 1.900 1.990 1.900 1.970 23,500 +0.05(+2.60%)
Mar 21, 2005 1.990 1.990 1.900 1.920 22,500 -0.04(-2.04%)
Mar 18, 2005 2.030 2.040 1.950 1.960 42,600 -0.08(-3.92%)
Mar 17, 2005 1.980 2.040 1.930 2.040 12,400 +0.08(+4.08%)
Mar 16, 2005 1.960 1.980 1.880 1.960 79,000 -0.03(-1.51%)
Mar 15, 2005 2.000 2.010 1.960 1.990 45,700 +0.00(+0.00%)
Mar 14, 2005 1.990 2.040 1.970 1.990 50,800 +0.00(+0.00%)
Mar 11, 2005 2.040 2.090 1.990 1.990 40,200 -0.10(-4.78%)
Mar 10, 2005 2.100 2.100 1.990 2.090 52,700 +0.00(+0.00%)
Mar 09, 2005 1.970 2.110 1.960 2.090 47,900 +0.10(+5.08%)
Mar 08, 2005 2.020 2.040 1.980 1.989 32,700 -0.06(-2.98%)
Mar 07, 2005 2.070 2.080 2.020 2.050 41,400 -0.04(-1.91%)
Mar 04, 2005 2.140 2.140 1.950 2.090 93,500 -0.06(-2.79%)
Mar 03, 2005 2.230 2.230 2.150 2.150 67,800 -0.04(-1.83%)
Mar 02, 2005 2.290 2.290 2.190 2.190 47,500 -0.10(-4.37%)
Mar 01, 2005 2.260 2.300 2.250 2.290 65,200 +0.06(+2.69%)
Feb 28, 2005 2.250 2.300 2.190 2.230 148,300 +0.00(+0.00%)
Feb 25, 2005 2.150 2.240 2.120 2.230 91,800 +0.08(+3.72%)
Feb 24, 2005 2.090 2.280 2.090 2.150 304,400 +0.07(+3.37%)
Feb 23, 2005 2.050 2.080 2.020 2.080 79,900 +0.01(+0.48%)
Feb 22, 2005 2.070 2.080 2.040 2.070 43,200 +0.01(+0.49%)
Feb 18, 2005 2.050 2.070 2.050 2.060 26,700 +0.01(+0.49%)
Feb 17, 2005 2.030 2.070 2.030 2.050 29,400 +0.00(+0.00%)
Feb 16, 2005 2.050 2.070 2.020 2.050 95,700 +0.03(+1.49%)
Feb 15, 2005 2.000 2.020 1.990 2.020 46,700 +0.03(+1.51%)
Feb 14, 2005 2.020 2.020 1.950 1.990 72,200 -0.06(-2.93%)
Feb 11, 2005 1.980 2.080 1.980 2.050 62,900 +0.05(+2.50%)
Feb 10, 2005 1.970 2.030 1.960 2.000 43,200 +0.03(+1.52%)
Feb 09, 2005 2.070 2.070 1.970 1.970 61,700 -0.08(-3.90%)
Feb 08, 2005 2.060 2.070 2.000 2.050 40,300 -0.01(-0.49%)
Feb 07, 2005 2.110 2.110 2.020 2.060 57,100 +0.05(+2.49%)
Feb 04, 2005 1.990 2.070 1.960 2.010 63,000 +0.03(+1.52%)
Feb 03, 2005 2.000 2.080 1.900 1.980 76,000 -0.11(-5.26%)
Feb 02, 2005 1.900 2.120 1.900 2.090 298,300 +0.17(+8.85%)
Feb 01, 2005 1.850 1.920 1.800 1.920 62,700 +0.08(+4.35%)
Jan 31, 2005 1.890 1.990 1.840 1.840 147,100 +0.04(+2.22%)
Jan 28, 2005 1.880 1.880 1.800 1.800 44,400 -0.05(-2.70%)
Jan 27, 2005 1.830 1.880 1.800 1.850 45,300 +0.05(+2.78%)
Jan 26, 2005 1.920 1.920 1.770 1.800 69,100 +0.03(+1.69%)
Jan 25, 2005 1.750 1.790 1.710 1.770 44,300 -0.01(-0.56%)
Jan 24, 2005 1.750 1.810 1.740 1.780 68,200 +0.03(+1.71%)
Jan 21, 2005 1.720 1.770 1.710 1.750 44,600 +0.00(+0.00%)
Jan 20, 2005 1.750 1.780 1.730 1.750 39,200 +0.00(+0.00%)
Jan 19, 2005 1.720 1.772 1.700 1.750 71,300 +0.01(+0.57%)
Jan 18, 2005 1.790 1.830 1.740 1.740 23,300 -0.03(-1.69%)
Jan 14, 2005 1.710 1.780 1.710 1.770 38,000 +0.05(+2.91%)
Jan 13, 2005 1.750 1.770 1.720 1.720 107,900 +0.01(+0.58%)
Jan 12, 2005 1.650 1.720 1.650 1.710 105,100 +0.07(+4.27%)
Jan 11, 2005 1.740 1.800 1.640 1.640 54,700 -0.11(-6.29%)
Jan 10, 2005 1.800 1.830 1.700 1.750 64,700 -0.04(-2.23%)
Jan 07, 2005 1.800 1.800 1.780 1.790 22,800 +0.00(+0.00%)
Jan 06, 2005 1.750 1.830 1.730 1.790 52,700 +0.02(+1.13%)
Jan 05, 2005 1.760 1.770 1.710 1.770 20,800 -0.03(-1.67%)
Jan 04, 2005 1.820 1.820 1.740 1.800 112,200 -0.02(-1.10%)
Jan 03, 2005 2.000 2.000 1.800 1.820 217,600 -0.13(-6.67%)
Dec 31, 2004 2.040 2.050 1.920 1.950 83,100 -0.07(-3.47%)
Dec 30, 2004 1.960 2.090 1.960 2.020 143,400 +0.03(+1.51%)
Dec 29, 2004 2.070 2.110 1.900 1.990 386,200 -0.10(-4.78%)
Dec 28, 2004 1.600 2.300 1.600 2.090 1,560,500 +0.49(+30.62%)
Dec 27, 2004 1.680 1.680 1.600 1.600 49,300 -0.04(-2.44%)
Dec 23, 2004 1.620 1.640 1.620 1.640 10,300 +0.02(+1.23%)
Dec 22, 2004 1.700 1.700 1.620 1.620 41,500 -0.08(-4.71%)
Dec 21, 2004 1.750 1.750 1.650 1.700 44,800 -0.06(-3.41%)
Dec 20, 2004 1.750 1.770 1.700 1.760 33,300 +0.00(+0.00%)
Dec 17, 2004 1.720 1.760 1.710 1.760 18,000 +0.06(+3.53%)
Dec 16, 2004 1.750 1.780 1.700 1.700 35,600 -0.07(-3.95%)
Dec 15, 2004 1.680 1.780 1.660 1.770 55,700 +0.07(+4.12%)
Dec 14, 2004 1.580 1.710 1.580 1.700 58,400 +0.12(+7.59%)
Dec 13, 2004 1.620 1.620 1.560 1.580 61,800 -0.07(-4.24%)
Dec 10, 2004 1.680 1.680 1.650 1.650 43,500 -0.04(-2.37%)
Dec 09, 2004 1.710 1.750 1.650 1.690 38,200 -0.04(-2.31%)
Dec 08, 2004 1.710 1.780 1.710 1.730 20,900 -0.04(-2.26%)
Dec 07, 2004 1.760 1.800 1.710 1.770 70,800 +0.00(+0.00%)
Dec 06, 2004 1.780 1.800 1.750 1.770 50,900 +0.00(+0.00%)
Dec 03, 2004 1.710 1.780 1.710 1.770 31,100 +0.04(+2.31%)
Dec 02, 2004 1.720 1.790 1.700 1.730 48,100 +0.03(+1.76%)
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.