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

Gildan Activewear (NY: GIL )

32.64 -0.44 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 0.6822 0.6822 0.6704 0.6708 61,922 -0.01(-1.29%)
Mar 30, 2004 0.6879 0.6879 0.6796 0.6796 273,394 -0.01(-1.03%)
Mar 29, 2004 0.6804 0.6901 0.6732 0.6866 1,639,199 -0.00(-0.68%)
Mar 26, 2004 0.7008 0.7059 0.6911 0.6914 38,555 -0.01(-1.37%)
Mar 25, 2004 0.6956 0.7031 0.6956 0.7010 31,545 +0.01(+0.77%)
Mar 24, 2004 0.6911 0.6991 0.6899 0.6956 56,080 +0.00(+0.12%)
Mar 23, 2004 0.6963 0.6963 0.6948 0.6948 21,030 -0.00(-0.34%)
Mar 22, 2004 0.7008 0.7016 0.6971 0.6971 162,401 -0.00(-0.49%)
Mar 19, 2004 0.6999 0.7059 0.6999 0.7006 96,973 +0.00(+0.06%)
Mar 18, 2004 0.6922 0.7001 0.6922 0.7001 25,703 +0.01(+1.46%)
Mar 17, 2004 0.6871 0.6935 0.6871 0.6901 33,882 +0.00(+0.44%)
Mar 16, 2004 0.6890 0.6939 0.6869 0.6871 30,377 -0.00(-0.03%)
Mar 15, 2004 0.7061 0.7061 0.6849 0.6873 64,259 +0.00(+0.06%)
Mar 12, 2004 0.6903 0.6918 0.6858 0.6869 29,208 -0.00(-0.47%)
Mar 11, 2004 0.6869 0.6959 0.6869 0.6901 58,417 -0.00(-0.28%)
Mar 10, 2004 0.7040 0.7040 0.6920 0.6920 70,101 -0.01(-1.67%)
Mar 09, 2004 0.7168 0.7222 0.6933 0.7038 252,364 -0.01(-1.82%)
Mar 08, 2004 0.7247 0.7260 0.7151 0.7168 135,528 -0.01(-1.24%)
Mar 05, 2004 0.7207 0.7292 0.7207 0.7258 118,003 +0.01(+1.47%)
Mar 04, 2004 0.7098 0.7155 0.7051 0.7153 135,528 +0.00(+0.33%)
Mar 03, 2004 0.7061 0.7132 0.7057 0.7130 218,482 +0.00(+0.51%)
Mar 02, 2004 0.7001 0.7093 0.7001 0.7093 830,699 +0.01(+1.56%)
Mar 01, 2004 0.7029 0.7055 0.6984 0.6984 67,764 -0.00(-0.31%)
Feb 27, 2004 0.6890 0.7006 0.6877 0.7006 22,198 +0.01(+1.68%)
Feb 26, 2004 0.6847 0.6890 0.6830 0.6890 128,518 -0.00(-0.22%)
Feb 25, 2004 0.6896 0.6905 0.6864 0.6905 95,804 +0.00(+0.12%)
Feb 24, 2004 0.6911 0.6939 0.6888 0.6896 47,902 -0.00(-0.22%)
Feb 23, 2004 0.6879 0.6911 0.6852 0.6911 108,656 +0.00(+0.47%)
Feb 20, 2004 0.6911 0.6911 0.6837 0.6879 28,040 -0.01(-0.74%)
Feb 19, 2004 0.6914 0.6933 0.6894 0.6931 31,545 -0.00(-0.03%)
Feb 18, 2004 0.7078 0.7078 0.6924 0.6933 60,754 -0.01(-2.11%)
Feb 17, 2004 0.7083 0.7158 0.7078 0.7083 38,555 -0.00(-0.15%)
Feb 13, 2004 0.6984 0.7117 0.6984 0.7093 118,003 +0.01(+1.97%)
Feb 12, 2004 0.6946 0.6995 0.6944 0.6956 57,249 +0.00(+0.18%)
Feb 11, 2004 0.6918 0.6997 0.6804 0.6944 127,350 +0.00(+0.37%)
Feb 10, 2004 0.6781 0.6929 0.6781 0.6918 262,879 +0.01(+2.05%)
Feb 09, 2004 0.6595 0.6785 0.6595 0.6779 207,966 +0.02(+2.86%)
Feb 06, 2004 0.6531 0.6590 0.6526 0.6590 53,744 +0.01(+1.48%)
Feb 05, 2004 0.6441 0.6501 0.6441 0.6494 68,932 +0.01(+1.13%)
Feb 04, 2004 0.6344 0.6426 0.6344 0.6421 502,391 +0.01(+0.91%)
Feb 03, 2004 0.6398 0.6400 0.6364 0.6364 103,983 -0.00(-0.37%)
Feb 02, 2004 0.6398 0.6406 0.6355 0.6387 125,013 +0.00(+0.10%)
Jan 30, 2004 0.6368 0.6398 0.6362 0.6381 171,747 +0.00(+0.07%)
Jan 29, 2004 0.6379 0.6404 0.6362 0.6377 116,835 -0.00(-0.73%)
Jan 28, 2004 0.6494 0.6513 0.6424 0.6424 934,682 -0.01(-1.09%)
Jan 27, 2004 0.6539 0.6558 0.6483 0.6494 182,263 -0.00(-0.39%)
Jan 26, 2004 0.6616 0.6616 0.6520 0.6520 628,574 -0.01(-1.46%)
Jan 23, 2004 0.6575 0.6616 0.6528 0.6616 206,798 +0.00(+0.49%)
Jan 22, 2004 0.6516 0.6586 0.6511 0.6584 32,713 +0.01(+1.05%)
Jan 21, 2004 0.6603 0.6603 0.6496 0.6516 237,175 -0.01(-0.98%)
Jan 20, 2004 0.6533 0.6580 0.6505 0.6580 476,688 +0.01(+1.55%)
Jan 16, 2004 0.6498 0.6526 0.6479 0.6479 67,764 -0.00(-0.26%)
Jan 15, 2004 0.6447 0.6516 0.6406 0.6496 137,865 +0.00(+0.66%)
Jan 14, 2004 0.6466 0.6466 0.6432 0.6454 115,666 -0.00(-0.23%)
Jan 13, 2004 0.6445 0.6522 0.6445 0.6469 121,508 +0.00(+0.20%)
Jan 12, 2004 0.6449 0.6458 0.6421 0.6456 28,040 -0.00(-0.43%)
Jan 09, 2004 0.6633 0.6653 0.6426 0.6483 186,936 +0.00(+0.00%)
Jan 08, 2004 0.6526 0.6537 0.6430 0.6483 595,860 -0.00(-0.69%)
Jan 07, 2004 0.6612 0.6612 0.6507 0.6528 701,011 -0.01(-0.94%)
Jan 06, 2004 0.6644 0.6650 0.6526 0.6590 540,947 -0.00(-0.65%)
Jan 05, 2004 0.6781 0.6858 0.6631 0.6633 544,452 -0.01(-2.02%)
Jan 02, 2004 0.6608 0.6809 0.6608 0.6770 244,185 +0.02(+2.46%)
Dec 31, 2003 0.6646 0.6661 0.6605 0.6608 106,320 -0.00(-0.68%)
Dec 30, 2003 0.6569 0.6665 0.6569 0.6653 233,670 +0.01(+1.83%)
Dec 29, 2003 0.6486 0.6541 0.6483 0.6533 71,269 +0.00(+0.73%)
Dec 26, 2003 0.6486 0.6486 0.6486 0.6486 2,336 +0.00(+0.03%)
Dec 24, 2003 0.6355 0.6486 0.6355 0.6483 203,293 +0.01(+1.99%)
Dec 23, 2003 0.6293 0.6357 0.6287 0.6357 178,758 +0.01(+1.85%)
Dec 22, 2003 0.6160 0.6229 0.6154 0.6242 339,990 +0.01(+1.32%)
Dec 19, 2003 0.6038 0.6160 0.6030 0.6160 273,394 +0.01(+1.41%)
Dec 18, 2003 0.6015 0.6075 0.6015 0.6075 78,279 +0.00(+0.82%)
Dec 17, 2003 0.5970 0.6026 0.5970 0.6026 224,323 +0.01(+1.33%)
Dec 16, 2003 0.5919 0.5989 0.5919 0.5946 739,567 +0.00(+0.22%)
Dec 15, 2003 0.5996 0.6036 0.5934 0.5934 197,451 -0.01(-1.18%)
Dec 12, 2003 0.6075 0.6109 0.6015 0.6004 668,298 -0.01(-1.20%)
Dec 11, 2003 0.5842 0.6096 0.5827 0.6077 385,556 +0.02(+3.01%)
Dec 10, 2003 0.5799 0.5949 0.5799 0.5899 99,310 +0.01(+1.73%)
Dec 09, 2003 0.5904 0.5904 0.5777 0.5799 88,794 -0.01(-1.53%)
Dec 08, 2003 0.5916 0.5944 0.5878 0.5889 167,074 -0.00(-0.11%)
Dec 05, 2003 0.5934 0.5940 0.5882 0.5895 389,061 -0.00(-0.04%)
Dec 04, 2003 0.6085 0.6085 0.5884 0.5897 1,226,770 -0.02(-3.57%)
Dec 03, 2003 0.6182 0.6229 0.6113 0.6115 462,667 -0.01(-2.12%)
Dec 02, 2003 0.6259 0.6259 0.6248 0.6248 449,815 -0.00(-0.17%)
Dec 01, 2003 0.6259 0.6259 0.6248 0.6259 366,862 +0.00(+0.00%)
Nov 28, 2003 0.6259 0.6259 0.6246 0.6259 128,518 +0.00(+0.00%)
Nov 26, 2003 0.6255 0.6259 0.6242 0.6259 362,189 +0.00(+0.38%)
Nov 25, 2003 0.6188 0.6188 0.6188 0.6235 571,324 +0.00(+0.73%)
Nov 24, 2003 0.6291 0.6291 0.6139 0.6190 383,219 -0.01(-1.09%)
Nov 21, 2003 0.6259 0.6287 0.6259 0.6259 72,437 -0.00(-0.17%)
Nov 20, 2003 0.6377 0.6377 0.6276 0.6270 334,149 -0.01(-1.51%)
Nov 19, 2003 0.6077 0.6374 0.6075 0.6366 483,698 +0.04(+5.87%)
Nov 18, 2003 0.5968 0.6032 0.5957 0.6013 368,031 +0.01(+2.00%)
Nov 17, 2003 0.5891 0.5906 0.5880 0.5895 179,926 -0.01(-1.40%)
Nov 14, 2003 0.5814 0.5978 0.5814 0.5978 75,942 +0.01(+2.49%)
Nov 13, 2003 0.5923 0.5955 0.5799 0.5833 442,805 -0.01(-2.08%)
Nov 12, 2003 0.5949 0.5959 0.5942 0.5957 203,293 +0.01(+1.16%)
Nov 11, 2003 0.5831 0.5916 0.5831 0.5889 371,536 +0.00(+0.70%)
Nov 10, 2003 0.5852 0.5852 0.5848 0.5848 60,754 -0.00(-0.29%)
Nov 07, 2003 0.5850 0.5874 0.5850 0.5865 157,727 +0.01(+1.56%)
Nov 06, 2003 0.5606 0.5777 0.5606 0.5775 273,394 +0.01(+1.85%)
Nov 05, 2003 0.5857 0.5857 0.5668 0.5670 294,425 -0.02(-3.04%)
Nov 04, 2003 0.5857 0.5857 0.5831 0.5848 175,252 -0.00(-0.11%)
Nov 03, 2003 0.5844 0.5854 0.5844 0.5854 60,754 +0.00(+0.40%)
Oct 31, 2003 0.5927 0.5927 0.5831 0.5831 210,303 -0.01(-2.15%)
Oct 30, 2003 0.5991 0.5991 0.5959 0.5959 50,239 -0.00(-0.54%)
Oct 29, 2003 0.5914 0.6002 0.5914 0.5991 317,792 +0.01(+1.27%)
Oct 28, 2003 0.5927 0.5927 0.5912 0.5916 278,068 -0.00(-0.11%)
Oct 27, 2003 0.6071 0.6071 0.5859 0.5923 107,488 -0.01(-1.56%)
Oct 24, 2003 0.5949 0.6017 0.5949 0.6017 43,229 +0.00(+0.82%)
Oct 23, 2003 0.5884 0.5968 0.5643 0.5968 314,287 +0.00(+0.72%)
Oct 22, 2003 0.5981 0.6045 0.5925 0.5925 495,381 -0.01(-1.60%)
Oct 21, 2003 0.6013 0.6015 0.6008 0.6021 23,367 -0.00(-0.35%)
Oct 20, 2003 0.6120 0.6120 0.6043 0.6043 31,545 -0.01(-0.98%)
Oct 17, 2003 0.6103 0.6103 0.6103 0.6103 12,851 +0.00(+0.14%)
Oct 16, 2003 0.6182 0.6199 0.6083 0.6094 331,812 -0.01(-1.39%)
Oct 15, 2003 0.6160 0.6160 0.6158 0.6180 254,701 +0.00(+0.31%)
Oct 14, 2003 0.6154 0.6169 0.6154 0.6160 17,525 +0.00(+0.14%)
Oct 13, 2003 0.6184 0.6184 0.6171 0.6152 197,451 -0.00(-0.69%)
Oct 10, 2003 0.6203 0.6203 0.6184 0.6195 23,367 -0.00(-0.17%)
Oct 09, 2003 0.6205 0.6205 0.6205 0.6205 24,535 +0.00(+0.55%)
Oct 08, 2003 0.6216 0.6216 0.6118 0.6171 87,626 -0.00(-0.59%)
Oct 07, 2003 0.6203 0.6220 0.6199 0.6207 266,384 +0.00(+0.73%)
Oct 06, 2003 0.6064 0.6190 0.6064 0.6163 71,269 +0.01(+1.41%)
Oct 03, 2003 0.6032 0.6077 0.6032 0.6077 226,660 +0.00(+0.04%)
Oct 02, 2003 0.6026 0.6075 0.6026 0.6075 192,778 +0.01(+1.03%)
Oct 01, 2003 0.6068 0.6068 0.6006 0.6013 139,034 -0.00(-0.07%)
Sep 30, 2003 0.6034 0.6034 0.6000 0.6017 161,232 +0.00(+0.11%)
Sep 29, 2003 0.5959 0.6017 0.5959 0.6011 150,717 +0.00(+0.29%)
Sep 26, 2003 0.6028 0.6053 0.5991 0.5993 171,747 -0.01(-1.44%)
Sep 25, 2003 0.6156 0.6180 0.6081 0.6081 58,417 -0.01(-0.87%)
Sep 24, 2003 0.6195 0.6195 0.6135 0.6135 224,323 -0.01(-0.97%)
Sep 23, 2003 0.6032 0.6205 0.6032 0.6195 132,023 +0.01(+2.22%)
Sep 22, 2003 0.5974 0.6075 0.5953 0.6060 151,885 +0.01(+2.13%)
Sep 19, 2003 0.5889 0.5889 0.5889 0.5934 160,064 +0.01(+1.39%)
Sep 18, 2003 0.5835 0.5854 0.5814 0.5852 571,324 +0.00(+0.11%)
Sep 17, 2003 0.5961 0.5961 0.5833 0.5846 259,374 -0.01(-2.43%)
Sep 16, 2003 0.6058 0.6058 0.5991 0.5991 209,135 -0.01(-2.10%)
Sep 15, 2003 0.6137 0.6188 0.6090 0.6120 1,453,431 -0.00(-0.14%)
Sep 12, 2003 0.6543 0.6543 0.5921 0.6128 1,507,175 -0.04(-6.31%)
Sep 11, 2003 0.6556 0.6556 0.6526 0.6541 81,784 -0.00(-0.71%)
Sep 10, 2003 0.6586 0.6588 0.6541 0.6588 50,239 +0.00(+0.23%)
Sep 09, 2003 0.6541 0.6573 0.6507 0.6573 294,425 -0.00(-0.10%)
Sep 08, 2003 0.6528 0.6580 0.6509 0.6580 46,734 +0.00(+0.52%)
Sep 05, 2003 0.6526 0.6550 0.6520 0.6546 53,744 +0.01(+0.82%)
Sep 04, 2003 0.6522 0.6522 0.6483 0.6492 36,218 +0.00(+0.23%)
Sep 03, 2003 0.6419 0.6483 0.6419 0.6477 234,839 +0.00(+0.63%)
Sep 02, 2003 0.6381 0.6447 0.6381 0.6436 220,818 +0.01(+0.94%)
Aug 29, 2003 0.6387 0.6387 0.6377 0.6377 240,680 -0.00(-0.20%)
Aug 28, 2003 0.6381 0.6413 0.6381 0.6389 345,832 +0.00(+0.30%)
Aug 27, 2003 0.6379 0.6379 0.6351 0.6370 112,161 -0.00(-0.43%)
Aug 26, 2003 0.6383 0.6419 0.6379 0.6398 39,724 +0.00(+0.03%)
Aug 25, 2003 0.6387 0.6413 0.6372 0.6396 171,747 +0.00(+0.47%)
Aug 22, 2003 0.6355 0.6372 0.6297 0.6366 293,256 -0.00(-0.07%)
Aug 21, 2003 0.6372 0.6377 0.6370 0.6370 39,724 -0.00(-0.13%)
Aug 20, 2003 0.6409 0.6409 0.6355 0.6379 79,448 -0.00(-0.77%)
Aug 19, 2003 0.6424 0.6428 0.6391 0.6428 285,078 -0.00(-0.33%)
Aug 18, 2003 0.6441 0.6477 0.6434 0.6449 103,983 -0.00(-0.20%)
Aug 15, 2003 0.6460 0.6462 0.6449 0.6462 10,515 +0.00(+0.17%)
Aug 14, 2003 0.6490 0.6490 0.6441 0.6451 92,299 -0.01(-0.92%)
Aug 13, 2003 0.6498 0.6511 0.6498 0.6511 14,020 -0.00(-0.23%)
Aug 12, 2003 0.6503 0.6526 0.6464 0.6526 38,555 +0.00(+0.33%)
Aug 11, 2003 0.6475 0.6543 0.6475 0.6505 107,488 +0.00(+0.46%)
Aug 08, 2003 0.6516 0.6535 0.6451 0.6475 382,051 +0.00(+0.40%)
Aug 07, 2003 0.6270 0.6483 0.6130 0.6449 385,556 +0.02(+3.22%)
Aug 06, 2003 0.6270 0.6314 0.6207 0.6248 127,350 +0.00(+0.48%)
Aug 05, 2003 0.6124 0.6218 0.6124 0.6218 50,239 +0.01(+1.75%)
Aug 04, 2003 0.6096 0.6111 0.6047 0.6111 63,091 -0.00(-0.28%)
Aug 01, 2003 0.6150 0.6150 0.6083 0.6128 106,320 -0.01(-1.24%)
Jul 31, 2003 0.6184 0.6212 0.6165 0.6205 150,717 -0.00(-0.31%)
Jul 30, 2003 0.6205 0.6248 0.6163 0.6225 179,926 -0.00(-0.07%)
Jul 29, 2003 0.6188 0.6231 0.6137 0.6229 169,411 +0.01(+0.87%)
Jul 28, 2003 0.6270 0.6274 0.6128 0.6175 105,151 -0.01(-1.33%)
Jul 25, 2003 0.6178 0.6267 0.6178 0.6259 100,478 +0.01(+2.02%)
Jul 24, 2003 0.6056 0.6156 0.6056 0.6135 732,557 +0.01(+1.31%)
Jul 23, 2003 0.5949 0.6068 0.5949 0.6056 204,461 +0.01(+1.98%)
Jul 22, 2003 0.5906 0.5938 0.5874 0.5938 350,505 +0.00(+0.54%)
Jul 21, 2003 0.5818 0.5910 0.5818 0.5906 84,121 +0.01(+1.43%)
Jul 18, 2003 0.5895 0.5895 0.5820 0.5822 149,549 -0.01(-1.95%)
Jul 17, 2003 0.5974 0.5981 0.5901 0.5938 440,469 -0.01(-0.86%)
Jul 16, 2003 0.5908 0.5989 0.5906 0.5989 260,542 +0.01(+1.78%)
Jul 15, 2003 0.5938 0.5938 0.5863 0.5884 341,159 -0.01(-1.54%)
Jul 14, 2003 0.5949 0.6013 0.5938 0.5976 407,755 +0.01(+0.94%)
Jul 11, 2003 0.6021 0.6021 0.5921 0.5921 323,633 -0.01(-1.71%)
Jul 10, 2003 0.5991 0.6043 0.5991 0.6023 324,802 -0.00(-0.35%)
Jul 09, 2003 0.5957 0.6047 0.5938 0.6045 476,688 +0.00(+0.50%)
Jul 08, 2003 0.5946 0.6015 0.5940 0.6015 474,351 +0.01(+1.15%)
Jul 07, 2003 0.5794 0.5961 0.5777 0.5946 399,576 +0.02(+2.62%)
Jul 03, 2003 0.5760 0.5805 0.5760 0.5794 147,212 +0.00(+0.67%)
Jul 02, 2003 0.5717 0.5769 0.5717 0.5756 390,229 +0.01(+1.20%)
Jul 01, 2003 0.5619 0.5687 0.5606 0.5687 73,606 +0.01(+0.99%)
Jun 30, 2003 0.5675 0.5675 0.5628 0.5632 322,465 -0.00(-0.75%)
Jun 27, 2003 0.5563 0.5668 0.5542 0.5675 67,764 +0.01(+1.65%)
Jun 26, 2003 0.5574 0.5591 0.5566 0.5583 100,478 +0.00(+0.04%)
Jun 25, 2003 0.5531 0.5628 0.5531 0.5581 207,966 +0.01(+1.87%)
Jun 24, 2003 0.5574 0.5617 0.5375 0.5478 179,926 -0.01(-2.10%)
Jun 23, 2003 0.5690 0.5690 0.5548 0.5595 100,478 -0.01(-1.51%)
Jun 20, 2003 0.5717 0.5717 0.5636 0.5681 424,112 -0.01(-1.12%)
Jun 19, 2003 0.5670 0.5779 0.5621 0.5745 155,390 +0.00(+0.41%)
Jun 18, 2003 0.5777 0.5842 0.5717 0.5722 86,458 -0.01(-1.26%)
Jun 17, 2003 0.5767 0.5829 0.5724 0.5794 118,003 +0.00(+0.37%)
Jun 16, 2003 0.5649 0.5773 0.5634 0.5773 126,182 +0.01(+1.73%)
Jun 13, 2003 0.5713 0.5750 0.5673 0.5675 228,997 -0.00(-0.64%)
Jun 12, 2003 0.5694 0.5752 0.5694 0.5711 318,960 -0.00(-0.63%)
Jun 11, 2003 0.5951 0.5951 0.5741 0.5747 679,981 -0.02(-3.35%)
Jun 10, 2003 0.6026 0.6026 0.5923 0.5946 331,812 -0.01(-1.28%)
Jun 09, 2003 0.6098 0.6118 0.5996 0.6023 126,182 -0.01(-1.47%)
Jun 06, 2003 0.6130 0.6184 0.6092 0.6113 275,731 +0.00(+0.42%)
Jun 05, 2003 0.5936 0.6103 0.5936 0.6088 239,512 +0.02(+3.04%)
Jun 04, 2003 0.5848 0.5912 0.5842 0.5908 42,060 +0.01(+1.21%)
Jun 03, 2003 0.5640 0.5854 0.5640 0.5837 156,559 +0.01(+2.52%)
Jun 02, 2003 0.5713 0.5728 0.5638 0.5694 702,180 -0.00(-0.34%)
May 30, 2003 0.5735 0.5782 0.5711 0.5713 221,987 -0.00(-0.82%)
May 29, 2003 0.5874 0.5876 0.5760 0.5760 128,518 -0.01(-2.04%)
May 28, 2003 0.5981 0.5981 0.5865 0.5880 85,289 -0.01(-1.93%)
May 27, 2003 0.5739 0.6041 0.5739 0.5996 99,310 +0.01(+2.56%)
May 23, 2003 0.5901 0.5904 0.5844 0.5846 24,535 -0.01(-1.19%)
May 22, 2003 0.5874 0.5959 0.5865 0.5916 33,882 +0.00(+0.40%)
May 21, 2003 0.5904 0.5910 0.5852 0.5893 99,310 -0.00(-0.18%)
May 20, 2003 0.5820 0.5966 0.5820 0.5904 348,169 +0.01(+2.11%)
May 19, 2003 0.5916 0.5916 0.5779 0.5782 115,666 -0.02(-2.63%)
May 16, 2003 0.6032 0.6075 0.5938 0.5938 71,269 -0.00(-0.68%)
May 15, 2003 0.6038 0.6038 0.5976 0.5978 86,458 -0.01(-0.99%)
May 14, 2003 0.6023 0.6066 0.5991 0.6038 99,310 +0.00(+0.25%)
May 13, 2003 0.6115 0.6133 0.6013 0.6023 258,206 -0.01(-1.30%)
May 12, 2003 0.5923 0.6141 0.5923 0.6103 470,846 +0.02(+3.33%)
May 09, 2003 0.6098 0.6098 0.5842 0.5906 251,195 -0.03(-4.13%)
May 08, 2003 0.6227 0.6295 0.6120 0.6160 212,640 -0.01(-2.04%)
May 07, 2003 0.6334 0.6347 0.6246 0.6289 301,435 -0.00(-0.37%)
May 06, 2003 0.6280 0.6364 0.6259 0.6312 369,199 +0.01(+0.99%)
May 05, 2003 0.6250 0.6284 0.6225 0.6250 412,428 +0.01(+1.18%)
May 02, 2003 0.5983 0.6227 0.5981 0.6178 476,688 +0.02(+3.66%)
May 01, 2003 0.5916 0.5959 0.5916 0.5959 248,859 +0.01(+0.94%)
Apr 30, 2003 0.5927 0.5953 0.5886 0.5904 521,085 -0.00(-0.40%)
Apr 29, 2003 0.5906 0.5934 0.5886 0.5927 143,707 +0.00(+0.00%)
Apr 28, 2003 0.5863 0.5959 0.5863 0.5927 147,212 +0.01(+1.47%)
Apr 25, 2003 0.5942 0.5942 0.5842 0.5842 74,774 -0.01(-1.09%)
Apr 24, 2003 0.5912 0.5912 0.5886 0.5906 22,198 -0.00(-0.36%)
Apr 23, 2003 0.5957 0.5959 0.5895 0.5927 89,963 +0.00(+0.04%)
Apr 22, 2003 0.5814 0.5925 0.5814 0.5925 293,256 +0.01(+1.95%)
Apr 21, 2003 0.5824 0.5831 0.5773 0.5812 95,804 -0.00(-0.11%)
Apr 17, 2003 0.5675 0.5912 0.5675 0.5818 1,279,346 +0.01(+2.60%)
Apr 16, 2003 0.5403 0.5685 0.5403 0.5670 574,829 +0.03(+4.91%)
Apr 15, 2003 0.5311 0.5414 0.5296 0.5405 80,616 +0.01(+2.31%)
Apr 14, 2003 0.5135 0.5294 0.5133 0.5283 45,565 +0.01(+2.83%)
Apr 11, 2003 0.5221 0.5232 0.5138 0.5138 33,882 -0.01(-2.00%)
Apr 10, 2003 0.5275 0.5304 0.5242 0.5242 33,882 +0.00(+0.20%)
Apr 09, 2003 0.5180 0.5270 0.5180 0.5232 54,912 +0.00(+0.70%)
Apr 08, 2003 0.5165 0.5204 0.5165 0.5195 132,023 +0.00(+0.58%)
Apr 07, 2003 0.5170 0.5174 0.5114 0.5165 214,976 -0.01(-1.07%)
Apr 04, 2003 0.5178 0.5242 0.5178 0.5221 57,249 +0.00(+0.62%)
Apr 03, 2003 0.5268 0.5268 0.5168 0.5189 122,677 -0.01(-1.50%)
Apr 02, 2003 0.5272 0.5311 0.5268 0.5268 63,091 +0.00(+0.12%)
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.