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

Nordic American Tanker Shipping Ltd (NY: NAT )

4.140 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 13.58 13.58 13.51 13.53 309,656 -0.04(-0.32%)
Nov 29, 2004 13.66 13.66 13.39 13.58 762,347 +0.03(+0.22%)
Nov 26, 2004 13.53 13.65 13.53 13.55 338,920 +0.02(+0.12%)
Nov 24, 2004 13.56 13.63 13.40 13.53 730,396 -0.08(-0.59%)
Nov 23, 2004 13.59 13.83 13.55 13.61 821,770 +0.05(+0.40%)
Nov 22, 2004 13.16 13.56 13.14 13.56 1,020,046 +0.48(+3.66%)
Nov 19, 2004 12.94 13.19 12.91 13.08 1,268,488 +0.13(+1.03%)
Nov 18, 2004 13.14 13.23 12.84 12.94 5,016,023 -0.47(-3.50%)
Nov 17, 2004 13.08 13.66 13.07 13.41 1,087,830 +0.36(+2.74%)
Nov 16, 2004 13.14 13.14 12.99 13.05 595,425 +0.02(+0.15%)
Nov 15, 2004 13.09 13.11 12.68 13.03 1,098,281 -0.06(-0.46%)
Nov 12, 2004 12.91 13.23 12.91 13.09 847,450 +0.18(+1.43%)
Nov 11, 2004 12.76 12.92 12.68 12.91 841,179 +0.18(+1.45%)
Nov 10, 2004 12.73 12.76 12.61 12.73 459,558 +0.00(+0.00%)
Nov 09, 2004 13.06 13.08 12.28 12.73 1,090,816 -0.27(-2.06%)
Nov 08, 2004 13.64 13.68 12.89 12.99 1,156,510 -0.64(-4.72%)
Nov 05, 2004 13.65 13.93 13.53 13.64 487,030 +0.09(+0.64%)
Nov 04, 2004 13.19 13.65 13.13 13.55 993,470 +0.66(+5.15%)
Nov 03, 2004 13.01 13.15 12.84 12.89 415,961 -0.01(-0.05%)
Nov 02, 2004 12.98 12.98 12.80 12.89 392,968 +0.00(+0.00%)
Nov 01, 2004 12.68 13.06 12.63 12.89 680,229 +0.28(+2.26%)
Oct 29, 2004 12.22 12.66 12.14 12.61 746,222 +0.34(+2.78%)
Oct 28, 2004 12.32 12.56 11.83 12.27 827,742 -0.25(-1.98%)
Oct 27, 2004 12.73 12.82 12.06 12.51 1,434,215 -0.95(-7.04%)
Oct 26, 2004 13.39 13.46 13.06 13.46 792,506 +0.07(+0.53%)
Oct 25, 2004 13.31 13.40 13.23 13.39 711,285 +0.27(+2.04%)
Oct 22, 2004 13.18 13.38 13.09 13.12 596,320 +0.04(+0.31%)
Oct 21, 2004 13.03 13.19 12.81 13.08 557,501 +0.33(+2.57%)
Oct 20, 2004 12.71 12.85 12.68 12.76 456,572 +0.09(+0.74%)
Oct 19, 2004 12.89 13.01 12.47 12.66 933,151 -0.19(-1.51%)
Oct 18, 2004 12.65 12.89 12.56 12.86 697,250 +0.31(+2.48%)
Oct 15, 2004 12.12 12.59 12.06 12.54 943,901 +0.56(+4.64%)
Oct 14, 2004 11.25 12.26 11.22 11.99 1,335,077 +0.94(+8.52%)
Oct 13, 2004 11.55 11.64 10.43 11.05 1,332,987 -0.59(-5.06%)
Oct 12, 2004 11.92 11.95 11.39 11.64 1,273,863 -0.31(-2.63%)
Oct 11, 2004 12.54 12.54 11.72 11.95 980,629 -0.59(-4.70%)
Oct 08, 2004 12.55 12.94 12.43 12.54 418,350 -0.01(-0.08%)
Oct 07, 2004 12.63 13.22 12.43 12.55 810,124 -0.06(-0.48%)
Oct 06, 2004 12.45 12.78 11.89 12.61 745,027 +0.20(+1.65%)
Oct 05, 2004 12.19 12.41 12.19 12.41 516,592 +0.35(+2.92%)
Oct 04, 2004 12.05 12.20 11.79 12.06 518,981 +0.14(+1.15%)
Oct 01, 2004 11.45 11.97 11.45 11.92 479,863 +0.44(+3.79%)
Sep 30, 2004 11.22 11.55 10.99 11.48 325,483 +0.21(+1.87%)
Sep 29, 2004 11.70 11.72 10.89 11.27 1,127,545 -0.49(-4.18%)
Sep 28, 2004 11.77 11.86 11.62 11.76 327,274 -0.09(-0.79%)
Sep 27, 2004 11.96 12.06 11.56 11.86 581,390 -0.03(-0.23%)
Sep 24, 2004 11.59 11.97 11.59 11.89 478,370 +0.26(+2.28%)
Sep 23, 2004 11.55 11.64 11.39 11.62 273,226 +0.16(+1.43%)
Sep 22, 2004 11.39 11.65 11.25 11.46 635,737 +0.07(+0.62%)
Sep 21, 2004 11.22 11.39 11.19 11.39 498,974 +0.30(+2.72%)
Sep 20, 2004 11.05 11.27 10.97 11.08 520,474 +0.12(+1.07%)
Sep 17, 2004 10.83 11.05 10.73 10.97 215,296 +0.21(+1.93%)
Sep 16, 2004 10.81 10.85 10.72 10.76 316,226 -0.09(-0.83%)
Sep 15, 2004 10.96 10.98 10.80 10.85 251,428 -0.11(-0.98%)
Sep 14, 2004 11.12 11.22 10.78 10.96 368,781 -0.08(-0.76%)
Sep 13, 2004 10.88 11.10 10.57 11.04 367,288 +0.12(+1.13%)
Sep 10, 2004 11.19 11.30 10.35 10.92 822,666 -0.24(-2.13%)
Sep 09, 2004 10.88 11.19 10.85 11.16 562,279 +0.41(+3.77%)
Sep 08, 2004 10.53 10.88 10.45 10.75 593,334 +0.37(+3.55%)
Sep 07, 2004 10.30 10.63 10.23 10.38 515,696 +0.22(+2.18%)
Sep 03, 2004 10.15 10.36 9.929 10.16 241,275 -0.07(-0.65%)
Sep 02, 2004 10.08 10.50 9.966 10.23 349,073 +0.12(+1.16%)
Sep 01, 2004 9.936 10.13 9.896 10.11 402,524 +0.34(+3.50%)
Aug 31, 2004 9.695 9.876 9.531 9.769 287,261 +0.06(+0.62%)
Aug 30, 2004 9.544 9.745 9.511 9.708 230,824 -0.04(-0.41%)
Aug 27, 2004 9.377 9.862 9.377 9.749 417,454 +0.37(+3.96%)
Aug 26, 2004 9.692 9.708 9.377 9.377 296,518 -0.25(-2.57%)
Aug 25, 2004 9.410 9.712 9.377 9.625 220,074 +0.24(+2.61%)
Aug 24, 2004 9.561 9.678 9.377 9.380 361,614 -0.13(-1.37%)
Aug 23, 2004 9.678 9.785 9.377 9.511 511,217 -0.07(-0.70%)
Aug 20, 2004 9.142 9.591 9.142 9.578 601,098 +0.47(+5.15%)
Aug 19, 2004 8.808 9.193 8.774 9.109 634,542 +0.33(+3.82%)
Aug 18, 2004 8.540 8.818 8.456 8.774 724,722 +0.06(+0.69%)
Aug 17, 2004 8.885 8.988 8.690 8.714 406,107 -0.16(-1.85%)
Aug 16, 2004 9.039 9.042 8.774 8.878 387,295 -0.09(-1.05%)
Aug 13, 2004 8.941 9.109 8.881 8.972 230,824 +0.06(+0.71%)
Aug 12, 2004 9.039 9.039 8.560 8.908 546,154 -0.13(-1.48%)
Aug 11, 2004 9.008 9.109 8.741 9.042 348,774 +0.03(+0.33%)
Aug 10, 2004 9.129 9.273 8.908 9.012 531,821 +0.05(+0.56%)
Aug 09, 2004 8.372 9.293 8.372 8.962 1,399,876 +0.40(+4.65%)
Aug 06, 2004 9.049 9.059 8.456 8.563 1,429,139 -0.65(-7.05%)
Aug 05, 2004 9.879 9.883 8.891 9.213 2,353,929 -0.72(-7.25%)
Aug 04, 2004 10.73 10.73 9.752 9.933 1,855,850 -0.95(-8.71%)
Aug 03, 2004 9.712 11.13 9.712 10.88 467,919 -0.25(-2.23%)
Aug 02, 2004 11.05 11.20 10.43 11.13 977,046 +0.04(+0.36%)
Jul 30, 2004 11.32 11.42 11.05 11.09 653,653 -0.24(-2.16%)
Jul 29, 2004 11.00 11.37 10.88 11.33 579,001 +0.21(+1.87%)
Jul 28, 2004 10.98 11.23 10.88 11.12 477,773 +0.07(+0.67%)
Jul 27, 2004 11.02 11.12 10.77 11.05 716,958 -0.33(-2.88%)
Jul 26, 2004 11.37 11.39 10.92 11.38 1,225,488 +0.24(+2.20%)
Jul 23, 2004 11.19 11.45 11.08 11.13 505,543 -0.02(-0.15%)
Jul 22, 2004 11.55 11.64 10.88 11.15 924,790 -0.41(-3.51%)
Jul 21, 2004 11.69 11.92 11.52 11.56 914,637 +0.04(+0.32%)
Jul 20, 2004 11.11 11.54 11.05 11.52 1,053,490 +0.62(+5.65%)
Jul 19, 2004 10.32 10.90 10.29 10.90 871,040 +0.25(+2.36%)
Jul 16, 2004 10.90 11.11 10.50 10.65 860,887 -0.20(-1.85%)
Jul 15, 2004 11.35 11.58 10.85 10.85 1,740,289 -0.28(-2.53%)
Jul 14, 2004 9.913 11.22 9.913 11.13 2,378,714 +1.03(+10.25%)
Jul 13, 2004 10.89 10.89 10.01 10.10 3,583,598 -0.96(-8.66%)
Jul 12, 2004 12.63 12.63 10.72 11.06 4,638,880 -1.57(-12.44%)
Jul 09, 2004 12.22 12.64 12.22 12.63 803,256 +0.52(+4.32%)
Jul 08, 2004 11.91 12.39 11.89 12.11 653,056 +0.13(+1.06%)
Jul 07, 2004 11.73 12.05 11.73 11.98 671,868 +0.18(+1.56%)
Jul 06, 2004 11.55 12.06 11.47 11.79 923,894 +0.38(+3.31%)
Jul 02, 2004 11.09 11.46 11.05 11.42 356,538 +0.32(+2.93%)
Jul 01, 2004 11.03 11.25 11.03 11.09 307,566 +0.06(+0.58%)
Jun 30, 2004 11.08 11.08 10.89 11.03 271,733 -0.01(-0.06%)
Jun 29, 2004 11.07 11.12 10.88 11.03 566,758 +0.08(+0.76%)
Jun 28, 2004 10.93 11.37 10.80 10.95 825,950 +0.02(+0.21%)
Jun 25, 2004 10.50 11.05 10.50 10.93 650,966 +0.46(+4.42%)
Jun 24, 2004 10.26 10.50 10.25 10.47 343,996 +0.25(+2.43%)
Jun 23, 2004 10.05 10.26 10.05 10.22 441,940 +0.22(+2.18%)
Jun 22, 2004 10.31 10.31 9.913 10.000 735,771 -0.31(-2.99%)
Jun 21, 2004 9.762 10.51 9.762 10.31 938,824 +0.56(+5.77%)
Jun 18, 2004 10.23 10.30 9.471 9.745 2,292,715 -0.71(-6.76%)
Jun 17, 2004 11.13 11.58 10.05 10.45 2,320,186 -0.74(-6.59%)
Jun 16, 2004 10.57 11.35 10.52 11.19 972,567 +0.73(+7.01%)
Jun 15, 2004 10.13 10.70 10.13 10.46 715,465 +0.40(+3.93%)
Jun 14, 2004 10.01 10.13 9.980 10.06 440,447 +0.09(+0.87%)
Jun 10, 2004 9.759 10.01 9.759 9.973 302,490 +0.23(+2.41%)
Jun 09, 2004 9.665 9.846 9.584 9.739 435,968 +0.08(+0.80%)
Jun 08, 2004 9.581 9.675 9.544 9.661 242,469 +0.08(+0.87%)
Jun 07, 2004 9.588 9.591 9.387 9.578 422,232 -0.00(-0.03%)
Jun 04, 2004 9.712 9.712 9.511 9.581 313,538 -0.09(-0.97%)
Jun 03, 2004 9.548 9.712 9.511 9.675 474,190 +0.16(+1.73%)
Jun 02, 2004 9.410 9.541 9.373 9.511 437,759 +0.13(+1.39%)
Jun 01, 2004 9.209 9.457 9.209 9.380 516,293 +0.29(+3.21%)
May 28, 2004 9.039 9.126 8.874 9.089 346,385 +0.08(+0.89%)
May 27, 2004 9.209 9.293 8.623 9.008 754,881 -0.15(-1.65%)
May 26, 2004 9.042 9.209 8.975 9.159 330,858 +0.15(+1.64%)
May 25, 2004 9.075 9.126 8.794 9.012 529,134 +0.00(+0.04%)
May 24, 2004 8.684 9.092 8.674 9.008 478,669 +0.32(+3.74%)
May 21, 2004 8.828 8.828 8.637 8.684 288,455 -0.06(-0.69%)
May 20, 2004 8.774 8.797 8.623 8.744 297,413 -0.01(-0.15%)
May 19, 2004 8.791 8.797 8.365 8.757 529,731 +0.08(+0.97%)
May 18, 2004 8.573 8.737 8.489 8.674 606,174 +0.29(+3.52%)
May 17, 2004 8.355 8.536 8.292 8.379 509,425 -0.04(-0.52%)
May 14, 2004 8.540 8.540 8.171 8.422 507,036 -0.03(-0.40%)
May 13, 2004 8.238 8.506 8.158 8.456 673,660 +0.32(+3.91%)
May 12, 2004 7.893 8.248 7.870 8.138 610,056 +0.33(+4.20%)
May 11, 2004 7.401 7.920 7.341 7.810 713,972 +0.34(+4.57%)
May 10, 2004 7.920 7.923 7.116 7.468 1,659,068 -0.54(-6.73%)
May 07, 2004 8.359 8.359 8.004 8.007 555,710 -0.28(-3.43%)
May 06, 2004 8.339 8.339 7.877 8.292 827,443 -0.07(-0.80%)
May 05, 2004 8.637 8.637 8.037 8.359 601,397 -0.26(-3.07%)
May 04, 2004 8.607 8.637 8.540 8.623 333,246 +0.08(+0.98%)
May 03, 2004 8.161 8.677 7.736 8.540 929,269 +0.45(+5.59%)
Apr 30, 2004 7.639 8.268 7.639 8.088 946,887 +0.40(+5.23%)
Apr 29, 2004 8.483 8.483 7.535 7.686 1,705,650 -0.83(-9.75%)
Apr 28, 2004 9.025 9.042 8.416 8.516 882,984 -0.58(-6.40%)
Apr 27, 2004 8.874 9.209 8.640 9.099 1,349,112 -0.45(-4.67%)
Apr 26, 2004 9.497 9.712 9.477 9.544 1,100,073 +0.07(+0.71%)
Apr 23, 2004 9.461 9.695 9.387 9.477 747,118 +0.10(+1.07%)
Apr 22, 2004 9.266 9.521 9.209 9.377 615,133 +0.24(+2.68%)
Apr 21, 2004 9.377 9.410 8.710 9.132 1,302,529 -0.33(-3.47%)
Apr 20, 2004 9.695 9.695 9.380 9.461 995,560 +0.00(+0.04%)
Apr 19, 2004 9.075 9.544 9.075 9.457 1,458,104 +0.51(+5.69%)
Apr 16, 2004 8.674 8.958 8.674 8.948 727,111 +0.39(+4.54%)
Apr 15, 2004 8.707 8.874 8.406 8.560 857,901 -0.08(-0.97%)
Apr 14, 2004 8.208 8.791 8.158 8.643 1,257,439 +0.50(+6.17%)
Apr 13, 2004 8.439 8.540 8.051 8.141 541,376 -0.13(-1.58%)
Apr 12, 2004 7.987 8.707 7.970 8.272 974,956 +0.37(+4.66%)
Apr 08, 2004 7.937 8.021 7.903 7.903 541,974 +0.03(+0.43%)
Apr 07, 2004 7.619 7.887 7.384 7.870 1,040,052 +0.20(+2.62%)
Apr 06, 2004 8.205 8.205 7.344 7.669 3,661,535 -0.87(-10.23%)
Apr 05, 2004 8.640 8.704 8.540 8.543 617,522 -0.02(-0.27%)
Apr 02, 2004 8.741 8.868 8.540 8.566 870,741 -0.17(-1.99%)
Apr 01, 2004 8.546 8.888 8.543 8.741 756,076 +0.17(+2.03%)
Mar 31, 2004 8.958 8.958 8.543 8.566 1,099,774 -0.44(-4.91%)
Mar 30, 2004 8.958 9.075 8.868 9.008 885,672 +0.14(+1.59%)
Mar 29, 2004 8.456 8.975 8.288 8.868 1,462,285 +0.67(+8.13%)
Mar 26, 2004 8.034 8.309 8.004 8.201 591,543 +0.23(+2.86%)
Mar 25, 2004 7.666 8.034 7.639 7.974 696,951 +0.34(+4.48%)
Mar 24, 2004 7.532 7.662 7.501 7.632 506,141 +0.13(+1.74%)
Mar 23, 2004 7.491 7.568 7.371 7.501 436,864 +0.08(+1.04%)
Mar 22, 2004 7.542 7.568 7.361 7.424 427,905 -0.08(-1.03%)
Mar 19, 2004 7.368 7.585 7.361 7.501 434,475 +0.14(+1.96%)
Mar 18, 2004 7.133 7.368 7.133 7.357 283,976 +0.16(+2.19%)
Mar 17, 2004 6.999 7.234 6.986 7.200 351,163 +0.21(+3.07%)
Mar 16, 2004 7.301 7.301 6.865 6.986 507,932 -0.30(-4.14%)
Mar 15, 2004 7.368 7.434 7.250 7.287 434,176 +0.07(+0.97%)
Mar 12, 2004 6.915 7.267 6.875 7.217 676,646 +0.44(+6.42%)
Mar 11, 2004 7.217 7.234 6.735 6.781 936,137 -0.46(-6.29%)
Mar 10, 2004 7.301 7.428 7.200 7.237 599,306 -0.03(-0.37%)
Mar 09, 2004 7.150 7.702 7.059 7.264 963,011 +0.20(+2.85%)
Mar 08, 2004 6.932 7.096 6.862 7.063 757,569 +0.30(+4.41%)
Mar 05, 2004 6.614 6.781 6.597 6.765 861,485 +0.15(+2.33%)
Mar 04, 2004 6.497 6.614 6.430 6.611 289,052 +0.15(+2.39%)
Mar 03, 2004 6.433 6.480 6.410 6.457 293,532 -0.02(-0.36%)
Mar 02, 2004 6.530 6.547 6.413 6.480 688,590 -0.05(-0.77%)
Mar 01, 2004 6.534 6.581 6.430 6.530 626,480 +0.08(+1.25%)
Feb 27, 2004 6.447 6.477 6.373 6.450 547,050 +0.06(+1.00%)
Feb 26, 2004 6.112 6.416 6.108 6.386 602,591 +0.28(+4.55%)
Feb 25, 2004 5.984 6.112 5.984 6.108 329,663 +0.12(+2.01%)
Feb 24, 2004 5.891 5.994 5.861 5.988 203,352 +0.10(+1.65%)
Feb 23, 2004 5.934 5.981 5.864 5.891 315,629 -0.11(-1.84%)
Feb 20, 2004 5.897 6.015 5.897 6.001 297,115 +0.10(+1.64%)
Feb 19, 2004 5.974 5.991 5.894 5.904 313,240 -0.06(-0.96%)
Feb 18, 2004 5.794 6.008 5.794 5.961 276,212 +0.15(+2.59%)
Feb 17, 2004 5.961 5.961 5.750 5.810 519,279 -0.15(-2.58%)
Feb 13, 2004 6.105 6.105 5.861 5.964 410,885 -0.14(-2.36%)
Feb 12, 2004 6.031 6.112 6.031 6.108 343,399 +0.11(+1.84%)
Feb 11, 2004 5.861 6.011 5.810 5.998 334,441 +0.13(+2.28%)
Feb 10, 2004 5.777 5.881 5.700 5.864 409,093 +0.17(+3.00%)
Feb 09, 2004 5.660 5.854 5.626 5.693 296,219 +0.11(+1.98%)
Feb 06, 2004 5.559 5.693 5.559 5.583 374,753 +0.04(+0.72%)
Feb 05, 2004 5.660 5.660 5.392 5.542 465,530 -0.12(-2.07%)
Feb 04, 2004 5.747 5.790 5.425 5.660 572,730 -0.11(-1.92%)
Feb 03, 2004 5.994 6.061 5.730 5.770 674,556 -0.09(-1.54%)
Feb 02, 2004 5.442 5.861 5.442 5.861 650,667 +0.50(+9.31%)
Jan 30, 2004 5.375 5.559 5.285 5.362 619,015 -0.10(-1.78%)
Jan 29, 2004 5.750 5.834 5.023 5.459 1,593,971 -0.37(-6.32%)
Jan 28, 2004 6.082 6.098 5.817 5.827 1,514,541 -0.29(-4.71%)
Jan 27, 2004 6.162 6.209 6.078 6.115 480,162 -0.06(-1.03%)
Jan 26, 2004 6.269 6.269 5.737 6.179 1,887,802 -0.52(-7.70%)
Jan 23, 2004 6.614 6.698 6.581 6.694 748,013 +0.13(+1.94%)
Jan 22, 2004 6.644 6.664 6.567 6.567 851,033 -0.09(-1.41%)
Jan 21, 2004 6.524 6.698 6.497 6.661 1,005,712 +0.19(+3.00%)
Jan 20, 2004 6.296 6.614 6.262 6.467 1,023,032 +0.32(+5.23%)
Jan 16, 2004 6.162 6.363 6.128 6.145 1,202,495 +0.05(+0.77%)
Jan 15, 2004 5.861 6.135 5.814 6.098 1,379,570 +0.30(+5.26%)
Jan 14, 2004 5.445 5.857 5.445 5.794 1,459,000 +0.35(+6.46%)
Jan 13, 2004 5.345 5.475 5.341 5.442 273,525 +0.10(+1.82%)
Jan 12, 2004 5.325 5.429 5.301 5.345 240,379 +0.00(+0.06%)
Jan 09, 2004 5.355 5.398 5.274 5.341 307,268 -0.01(-0.19%)
Jan 08, 2004 5.224 5.318 5.224 5.351 294,726 +0.13(+2.44%)
Jan 07, 2004 5.241 5.254 5.127 5.224 228,435 +0.08(+1.63%)
Jan 06, 2004 5.254 5.254 5.124 5.141 324,885 -0.10(-1.92%)
Jan 05, 2004 5.157 5.274 5.157 5.241 530,627 +0.15(+2.96%)
Jan 02, 2004 5.074 5.171 5.023 5.090 251,129 +0.05(+1.00%)
Dec 31, 2003 5.023 5.107 4.960 5.040 125,116 +0.05(+1.01%)
Dec 30, 2003 4.973 5.027 4.940 4.990 167,817 +0.05(+1.02%)
Dec 29, 2003 5.020 5.124 4.997 4.940 408,496 -0.08(-1.60%)
Dec 26, 2003 4.940 5.023 4.893 5.020 88,985 +0.12(+2.53%)
Dec 24, 2003 4.940 4.963 4.889 4.896 98,839 -0.03(-0.54%)
Dec 23, 2003 4.923 4.973 4.873 4.923 295,920 +0.00(+0.00%)
Dec 22, 2003 5.017 5.020 4.943 4.923 320,108 -0.07(-1.34%)
Dec 19, 2003 4.943 5.020 4.940 4.990 540,779 +0.05(+0.95%)
Dec 18, 2003 4.960 5.003 4.923 4.943 358,330 +0.00(+0.07%)
Dec 17, 2003 4.856 4.940 4.856 4.940 266,657 +0.08(+1.58%)
Dec 16, 2003 4.883 4.923 4.883 4.863 283,379 +0.02(+0.48%)
Dec 15, 2003 5.010 5.010 4.796 4.839 405,211 -0.14(-2.76%)
Dec 12, 2003 4.936 5.000 4.933 4.976 227,240 +0.04(+0.75%)
Dec 11, 2003 4.873 4.950 4.859 4.940 358,927 +0.05(+1.03%)
Dec 10, 2003 4.792 4.953 4.792 4.889 318,615 +0.09(+1.81%)
Dec 09, 2003 4.789 4.853 4.722 4.802 250,233 +0.05(+0.99%)
Dec 08, 2003 4.732 4.732 4.722 4.755 264,567 +0.06(+1.36%)
Dec 05, 2003 4.688 4.725 4.672 4.692 146,616 +0.02(+0.43%)
Dec 04, 2003 4.685 4.735 4.655 4.672 223,956 +0.02(+0.50%)
Dec 03, 2003 4.688 4.688 4.605 4.648 163,637 +0.03(+0.58%)
Dec 02, 2003 4.571 4.658 4.571 4.621 232,317 +0.10(+2.15%)
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.