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 )

37.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2006 4.085 4.086 3.988 4.012 1,122,173 -0.07(-1.78%)
Mar 30, 2006 4.150 4.150 4.042 4.085 1,077,760 +0.02(+0.39%)
Mar 29, 2006 3.930 4.074 3.930 4.069 1,982,012 +0.15(+3.81%)
Mar 28, 2006 4.036 4.137 3.884 3.919 2,734,075 -0.12(-3.09%)
Mar 27, 2006 4.142 4.174 3.926 4.044 5,654,095 -0.15(-3.62%)
Mar 24, 2006 4.341 4.341 4.194 4.196 2,089,196 -0.13(-2.99%)
Mar 23, 2006 4.331 4.343 4.293 4.326 640,142 +0.00(+0.06%)
Mar 22, 2006 4.365 4.365 4.300 4.323 1,695,399 -0.04(-0.87%)
Mar 21, 2006 4.382 4.406 4.354 4.361 797,660 -0.01(-0.27%)
Mar 20, 2006 4.345 4.395 4.345 4.373 1,039,860 +0.03(+0.66%)
Mar 17, 2006 4.450 4.450 4.342 4.344 928,531 -0.05(-1.10%)
Mar 16, 2006 4.456 4.464 4.392 4.392 665,605 -0.06(-1.27%)
Mar 15, 2006 4.475 4.478 4.435 4.449 866,945 -0.02(-0.43%)
Mar 14, 2006 4.365 4.471 4.365 4.468 969,984 +0.10(+2.36%)
Mar 13, 2006 4.413 4.413 4.304 4.365 801,213 -0.05(-1.03%)
Mar 10, 2006 4.384 4.426 4.353 4.411 586,846 +0.04(+0.95%)
Mar 09, 2006 4.401 4.405 4.354 4.369 676,856 -0.02(-0.40%)
Mar 08, 2006 4.411 4.411 4.349 4.387 748,510 -0.02(-0.56%)
Mar 07, 2006 4.455 4.455 4.367 4.412 672,119 -0.05(-1.19%)
Mar 06, 2006 4.436 4.472 4.392 4.465 649,024 +0.05(+1.13%)
Mar 03, 2006 4.437 4.437 4.393 4.415 469,003 -0.02(-0.55%)
Mar 02, 2006 4.431 4.478 4.403 4.440 1,929,901 +0.01(+0.32%)
Mar 01, 2006 4.230 4.429 4.222 4.425 1,118,028 +0.21(+4.97%)
Feb 28, 2006 4.175 4.221 4.174 4.216 572,041 +0.04(+0.97%)
Feb 27, 2006 4.149 4.196 4.116 4.175 384,914 +0.05(+1.23%)
Feb 24, 2006 4.084 4.132 4.079 4.125 534,734 +0.05(+1.16%)
Feb 23, 2006 4.066 4.128 4.033 4.077 521,114 +0.02(+0.37%)
Feb 22, 2006 4.050 4.093 4.046 4.062 801,213 +0.01(+0.19%)
Feb 21, 2006 4.165 4.165 4.033 4.055 450,645 -0.11(-2.60%)
Feb 17, 2006 4.177 4.193 4.152 4.163 382,545 +0.01(+0.14%)
Feb 16, 2006 4.112 4.188 4.109 4.157 438,802 +0.05(+1.19%)
Feb 15, 2006 4.117 4.150 4.081 4.108 486,768 -0.01(-0.23%)
Feb 14, 2006 4.053 4.129 4.037 4.117 784,632 +0.04(+0.91%)
Feb 13, 2006 4.242 4.242 4.063 4.080 1,139,346 -0.16(-3.76%)
Feb 10, 2006 4.288 4.350 4.231 4.239 1,163,033 -0.04(-0.89%)
Feb 09, 2006 4.255 4.299 4.223 4.277 1,449,646 +0.09(+2.18%)
Feb 08, 2006 4.222 4.223 4.131 4.186 687,516 -0.04(-0.94%)
Feb 07, 2006 4.285 4.297 4.215 4.226 570,265 -0.06(-1.30%)
Feb 06, 2006 4.219 4.289 4.216 4.282 646,656 +0.07(+1.68%)
Feb 03, 2006 4.198 4.221 4.155 4.211 508,086 +0.01(+0.30%)
Feb 02, 2006 4.133 4.229 4.077 4.198 3,105,370 -0.02(-0.38%)
Feb 01, 2006 4.074 4.214 4.069 4.214 1,411,747 +0.15(+3.59%)
Jan 31, 2006 4.066 4.095 4.009 4.068 923,794 +0.02(+0.46%)
Jan 30, 2006 4.087 4.155 4.032 4.049 1,293,904 +0.05(+1.14%)
Jan 27, 2006 3.924 4.036 3.924 4.004 412,746 +0.09(+2.42%)
Jan 26, 2006 3.895 3.911 3.876 3.909 1,003,145 +0.03(+0.70%)
Jan 25, 2006 3.873 3.909 3.855 3.882 449,461 +0.02(+0.46%)
Jan 24, 2006 3.800 3.867 3.792 3.865 301,417 +0.05(+1.40%)
Jan 23, 2006 3.806 3.827 3.762 3.811 1,274,954 +0.00(+0.11%)
Jan 20, 2006 3.837 3.859 3.787 3.807 471,371 -0.03(-0.77%)
Jan 19, 2006 3.743 3.842 3.728 3.837 569,080 +0.10(+2.76%)
Jan 18, 2006 3.699 3.740 3.699 3.734 839,705 -0.01(-0.20%)
Jan 17, 2006 3.716 3.749 3.686 3.741 832,599 -0.02(-0.40%)
Jan 13, 2006 3.770 3.838 3.732 3.756 1,203,301 -0.09(-2.41%)
Jan 12, 2006 3.842 3.853 3.811 3.849 646,656 +0.01(+0.20%)
Jan 11, 2006 3.854 3.870 3.809 3.842 1,111,514 +0.01(+0.22%)
Jan 10, 2006 3.832 3.849 3.823 3.833 502,757 -0.00(-0.11%)
Jan 09, 2006 3.804 3.845 3.804 3.838 787,593 +0.02(+0.44%)
Jan 06, 2006 3.809 3.854 3.800 3.821 738,443 +0.01(+0.33%)
Jan 05, 2006 3.826 3.858 3.788 3.808 2,307,117 -0.02(-0.44%)
Jan 04, 2006 3.757 3.884 3.756 3.825 2,340,278 +0.07(+1.98%)
Jan 03, 2006 3.631 3.785 3.631 3.751 1,329,434 +0.13(+3.66%)
Dec 30, 2005 3.604 3.619 3.570 3.618 244,568 +0.01(+0.28%)
Dec 29, 2005 3.594 3.617 3.581 3.608 257,004 +0.01(+0.21%)
Dec 28, 2005 3.536 3.605 3.501 3.600 370,702 +0.10(+2.97%)
Dec 27, 2005 3.614 3.618 3.474 3.496 438,802 -0.11(-2.95%)
Dec 23, 2005 3.600 3.610 3.583 3.603 174,691 +0.00(+0.05%)
Dec 22, 2005 3.605 3.608 3.572 3.601 175,876 +0.00(+0.09%)
Dec 21, 2005 3.655 3.680 3.585 3.598 530,589 -0.05(-1.37%)
Dec 20, 2005 3.577 3.648 3.571 3.648 572,634 +0.07(+1.93%)
Dec 19, 2005 3.527 3.600 3.517 3.578 646,063 +0.05(+1.46%)
Dec 16, 2005 3.563 3.583 3.519 3.527 463,081 -0.04(-1.02%)
Dec 15, 2005 3.580 3.587 3.551 3.563 329,841 -0.02(-0.61%)
Dec 14, 2005 3.605 3.615 3.585 3.585 256,412 -0.01(-0.19%)
Dec 13, 2005 3.542 3.595 3.538 3.592 313,853 +0.04(+1.09%)
Dec 12, 2005 3.588 3.626 3.539 3.553 407,416 -0.02(-0.47%)
Dec 09, 2005 3.597 3.597 3.521 3.570 890,632 -0.03(-0.87%)
Dec 08, 2005 3.541 3.603 3.518 3.601 705,873 +0.07(+1.84%)
Dec 07, 2005 3.546 3.584 3.529 3.536 753,247 -0.00(-0.10%)
Dec 06, 2005 3.442 3.576 3.442 3.539 1,204,485 +0.09(+2.75%)
Dec 05, 2005 3.491 3.496 3.436 3.445 1,080,128 -0.04(-1.16%)
Dec 02, 2005 3.445 3.485 3.407 3.485 1,517,154 +0.08(+2.43%)
Dec 01, 2005 3.272 3.442 3.255 3.403 2,407,787 +0.19(+5.91%)
Nov 30, 2005 3.209 3.255 3.209 3.213 1,045,782 -0.02(-0.47%)
Nov 29, 2005 3.153 3.230 3.141 3.228 499,204 +0.08(+2.63%)
Nov 28, 2005 3.145 3.157 3.129 3.145 505,718 -0.02(-0.51%)
Nov 25, 2005 3.167 3.173 3.152 3.161 180,613 -0.01(-0.32%)
Nov 23, 2005 3.175 3.181 3.155 3.171 333,987 +0.00(+0.11%)
Nov 22, 2005 3.124 3.168 3.105 3.168 795,292 +0.04(+1.41%)
Nov 21, 2005 3.120 3.144 3.111 3.124 284,244 +0.02(+0.54%)
Nov 18, 2005 3.124 3.124 3.098 3.107 705,281 -0.00(-0.14%)
Nov 17, 2005 3.061 3.122 3.060 3.111 617,639 +0.05(+1.66%)
Nov 16, 2005 3.088 3.093 3.027 3.061 1,200,340 -0.03(-0.88%)
Nov 15, 2005 3.150 3.152 3.066 3.088 1,097,301 -0.06(-1.96%)
Nov 14, 2005 3.183 3.184 3.147 3.149 526,444 +0.00(+0.08%)
Nov 11, 2005 3.143 3.156 3.122 3.147 813,057 +0.01(+0.40%)
Nov 10, 2005 3.209 3.212 3.124 3.134 962,877 -0.07(-2.16%)
Nov 09, 2005 3.225 3.236 3.187 3.203 2,820,533 +0.07(+2.07%)
Nov 08, 2005 3.119 3.150 3.106 3.138 354,713 +0.02(+0.73%)
Nov 07, 2005 3.128 3.136 3.089 3.116 641,326 +0.01(+0.27%)
Nov 04, 2005 3.090 3.118 3.057 3.107 752,655 +0.04(+1.18%)
Nov 03, 2005 3.008 3.073 3.003 3.071 682,778 +0.09(+2.97%)
Nov 02, 2005 3.209 3.003 2.910 2.982 1,387,468 +0.04(+1.41%)
Nov 01, 2005 2.944 2.955 2.909 2.941 687,516 -0.00(-0.11%)
Oct 31, 2005 2.932 2.964 2.880 2.944 573,818 +0.01(+0.49%)
Oct 28, 2005 2.850 2.937 2.845 2.930 419,260 +0.07(+2.45%)
Oct 27, 2005 2.879 2.871 2.704 2.860 1,604,796 -0.02(-0.67%)
Oct 26, 2005 2.968 2.968 2.841 2.879 1,138,754 -0.09(-2.96%)
Oct 25, 2005 2.981 2.989 2.938 2.967 716,532 -0.00(-0.03%)
Oct 24, 2005 2.964 2.977 2.939 2.968 892,408 +0.00(+0.09%)
Oct 21, 2005 2.973 2.996 2.877 2.965 1,162,441 -0.03(-0.87%)
Oct 20, 2005 3.073 3.154 2.981 2.992 657,907 -0.08(-2.66%)
Oct 19, 2005 3.049 3.082 2.930 3.073 1,346,015 +0.03(+0.83%)
Oct 18, 2005 3.082 3.089 3.030 3.048 642,510 -0.03(-1.10%)
Oct 17, 2005 3.044 3.099 3.038 3.082 580,924 +0.04(+1.39%)
Oct 14, 2005 3.143 3.153 3.010 3.040 1,601,835 -0.09(-2.94%)
Oct 13, 2005 3.279 3.279 3.073 3.132 816,018 -0.16(-4.90%)
Oct 12, 2005 3.312 3.359 3.283 3.293 2,108,146 -0.02(-0.46%)
Oct 11, 2005 3.225 3.331 3.209 3.308 738,443 +0.07(+2.30%)
Oct 10, 2005 3.352 3.295 3.209 3.234 397,942 +0.05(+1.46%)
Oct 07, 2005 3.099 3.209 3.099 3.187 487,360 +0.11(+3.51%)
Oct 06, 2005 3.206 3.206 3.077 3.079 614,086 -0.13(-3.95%)
Oct 05, 2005 3.230 3.247 3.176 3.206 308,523 -0.01(-0.34%)
Oct 04, 2005 3.265 3.265 3.217 3.217 460,120 -0.06(-1.78%)
Oct 03, 2005 3.259 3.281 3.205 3.275 563,751 +0.05(+1.46%)
Sep 30, 2005 3.222 3.304 3.200 3.228 1,417,076 +0.05(+1.43%)
Sep 29, 2005 3.075 3.198 3.075 3.182 1,229,949 +0.10(+3.26%)
Sep 28, 2005 3.007 3.082 2.968 3.082 524,667 +0.08(+2.67%)
Sep 27, 2005 3.063 3.063 2.970 3.002 439,394 -0.05(-1.66%)
Sep 26, 2005 3.057 3.131 3.018 3.052 863,392 +0.09(+3.11%)
Sep 23, 2005 2.960 3.010 2.841 2.960 556,053 +0.10(+3.42%)
Sep 22, 2005 2.880 2.881 2.750 2.862 1,011,436 -0.07(-2.31%)
Sep 21, 2005 2.979 2.981 2.905 2.930 539,472 -0.05(-1.64%)
Sep 20, 2005 2.992 3.074 2.957 2.979 679,225 -0.01(-0.17%)
Sep 19, 2005 3.031 3.177 2.945 2.984 505,718 -0.03(-1.09%)
Sep 16, 2005 3.069 3.082 3.003 3.017 541,248 -0.04(-1.35%)
Sep 15, 2005 3.116 3.145 3.046 3.058 724,231 -0.06(-1.87%)
Sep 14, 2005 3.040 3.166 3.040 3.116 1,623,153 +0.08(+2.53%)
Sep 13, 2005 2.930 3.082 2.930 3.040 1,292,719 +0.12(+3.99%)
Sep 12, 2005 2.948 2.948 2.915 2.923 411,562 -0.02(-0.57%)
Sep 09, 2005 2.902 2.940 2.902 2.940 653,762 +0.05(+1.60%)
Sep 08, 2005 2.915 2.920 2.883 2.894 402,087 -0.01(-0.38%)
Sep 07, 2005 2.928 2.937 2.888 2.905 712,979 +0.03(+1.18%)
Sep 06, 2005 2.760 2.871 2.760 2.871 1,010,844 +0.09(+3.22%)
Sep 02, 2005 2.764 2.823 2.724 2.781 483,215 +0.00(+0.15%)
Sep 01, 2005 2.823 2.856 2.770 2.777 685,739 -0.04(-1.32%)
Aug 31, 2005 2.622 2.841 2.622 2.814 1,940,560 +0.16(+5.94%)
Aug 30, 2005 2.699 2.699 2.575 2.656 1,468,003 -0.04(-1.60%)
Aug 29, 2005 2.769 2.769 2.695 2.699 852,733 -0.07(-2.65%)
Aug 26, 2005 2.778 2.793 2.759 2.773 454,791 -0.01(-0.21%)
Aug 25, 2005 2.788 2.796 2.768 2.779 253,451 -0.01(-0.24%)
Aug 24, 2005 2.773 2.790 2.773 2.785 623,561 +0.01(+0.52%)
Aug 23, 2005 2.773 2.788 2.759 2.771 868,721 -0.00(-0.03%)
Aug 22, 2005 2.815 2.829 2.747 2.772 459,528 -0.03(-0.94%)
Aug 19, 2005 2.761 2.803 2.761 2.798 308,523 +0.03(+1.22%)
Aug 18, 2005 2.810 2.812 2.761 2.764 537,695 -0.05(-1.62%)
Aug 17, 2005 2.818 2.855 2.795 2.810 369,517 -0.03(-0.89%)
Aug 16, 2005 2.854 2.854 2.810 2.835 771,012 -0.02(-0.80%)
Aug 15, 2005 2.865 2.901 2.837 2.858 811,280 -0.00(-0.12%)
Aug 12, 2005 2.803 2.869 2.803 2.861 795,292 +0.06(+2.08%)
Aug 11, 2005 2.765 2.812 2.765 2.803 1,112,698 +0.04(+1.28%)
Aug 10, 2005 2.754 2.781 2.734 2.768 695,214 +0.02(+0.77%)
Aug 09, 2005 2.821 2.845 2.740 2.747 556,053 -0.03(-0.94%)
Aug 08, 2005 2.732 2.791 2.732 2.773 909,582 +0.05(+1.80%)
Aug 05, 2005 2.719 2.727 2.707 2.724 935,637 -0.04(-1.50%)
Aug 04, 2005 2.688 2.765 2.671 2.765 1,498,797 +0.09(+3.38%)
Aug 03, 2005 2.489 2.697 2.478 2.675 1,900,292 +0.13(+5.00%)
Aug 02, 2005 2.538 2.568 2.495 2.547 798,253 -0.02(-0.92%)
Aug 01, 2005 2.470 2.572 2.465 2.571 685,147 +0.09(+3.78%)
Jul 29, 2005 2.400 2.477 2.396 2.477 458,936 +0.07(+3.09%)
Jul 28, 2005 2.381 2.423 2.381 2.403 928,531 -0.00(-0.14%)
Jul 27, 2005 2.419 2.447 2.377 2.406 1,542,618 -0.07(-2.86%)
Jul 26, 2005 2.478 2.482 2.462 2.477 268,847 -0.00(-0.03%)
Jul 25, 2005 2.501 2.501 2.458 2.478 484,992 -0.02(-0.71%)
Jul 22, 2005 2.480 2.497 2.457 2.496 279,507 +0.01(+0.44%)
Jul 21, 2005 2.510 2.512 2.466 2.485 422,221 -0.01(-0.44%)
Jul 20, 2005 2.474 2.498 2.472 2.496 433,472 +0.01(+0.48%)
Jul 19, 2005 2.436 2.494 2.429 2.484 643,695 +0.06(+2.33%)
Jul 18, 2005 2.422 2.447 2.395 2.427 656,130 +0.00(+0.17%)
Jul 15, 2005 2.448 2.454 2.416 2.423 660,868 -0.05(-2.01%)
Jul 14, 2005 2.493 2.502 2.452 2.473 1,393,981 -0.04(-1.45%)
Jul 13, 2005 2.543 2.592 2.476 2.509 2,029,978 +0.04(+1.78%)
Jul 12, 2005 2.411 2.465 2.411 2.465 430,511 +0.07(+2.93%)
Jul 11, 2005 2.412 2.432 2.395 2.395 365,372 -0.00(-0.18%)
Jul 08, 2005 2.389 2.432 2.385 2.400 312,668 +0.01(+0.42%)
Jul 07, 2005 2.352 2.389 2.324 2.389 363,595 +0.04(+1.62%)
Jul 06, 2005 2.341 2.411 2.341 2.352 798,253 +0.06(+2.46%)
Jul 05, 2005 2.263 2.301 2.263 2.295 1,275,546 +0.03(+1.42%)
Jul 01, 2005 2.216 2.276 2.213 2.263 296,680 +0.04(+1.71%)
Jun 30, 2005 2.195 2.241 2.194 2.225 490,321 +0.04(+1.90%)
Jun 29, 2005 2.194 2.194 2.143 2.183 558,421 +0.00(+0.04%)
Jun 28, 2005 2.156 2.187 2.146 2.183 311,484 +0.03(+1.21%)
Jun 27, 2005 2.144 2.167 2.121 2.156 332,210 +0.01(+0.59%)
Jun 24, 2005 2.133 2.157 2.121 2.144 197,194 +0.01(+0.36%)
Jun 23, 2005 2.111 2.161 2.107 2.136 479,070 +0.03(+1.57%)
Jun 22, 2005 2.128 2.128 2.078 2.103 358,266 -0.02(-1.07%)
Jun 21, 2005 2.143 2.143 2.122 2.126 271,216 -0.02(-0.87%)
Jun 20, 2005 2.156 2.156 2.121 2.145 228,579 -0.01(-0.63%)
Jun 17, 2005 2.149 2.160 2.144 2.158 528,220 +0.01(+0.43%)
Jun 16, 2005 2.119 2.158 2.113 2.149 435,841 +0.04(+1.76%)
Jun 15, 2005 2.102 2.132 2.102 2.112 323,328 +0.02(+1.05%)
Jun 14, 2005 2.077 2.096 2.074 2.090 190,088 +0.01(+0.69%)
Jun 13, 2005 2.062 2.075 2.056 2.075 504,533 +0.02(+0.74%)
Jun 10, 2005 2.101 2.132 2.047 2.060 228,579 -0.04(-2.05%)
Jun 09, 2005 2.059 2.104 2.036 2.103 265,886 +0.04(+2.13%)
Jun 08, 2005 2.125 2.136 2.009 2.059 1,485,177 -0.06(-2.71%)
Jun 07, 2005 2.132 2.132 2.111 2.117 929,716 -0.02(-0.75%)
Jun 06, 2005 2.138 2.157 2.115 2.133 792,923 -0.01(-0.32%)
Jun 03, 2005 2.170 2.190 2.135 2.140 546,578 -0.02(-0.86%)
Jun 02, 2005 2.098 2.174 2.098 2.158 1,353,713 +0.04(+1.87%)
Jun 01, 2005 2.140 2.159 2.098 2.118 617,639 +1.05(+97.91%)
May 31, 2005 1.023 1.077 1.019 1.070 2,551,093 +0.05(+5.10%)
May 27, 2005 0.9858 1.035 0.9858 1.018 1,600,059 +0.03(+3.50%)
May 26, 2005 0.9872 0.9894 0.9803 0.9841 396,757 -0.00(-0.26%)
May 25, 2005 0.9898 0.9932 0.9792 0.9866 448,869 +0.00(+0.00%)
May 24, 2005 0.9900 0.9900 0.9752 0.9866 545,986 -0.01(-0.57%)
May 23, 2005 0.9731 1.007 0.9691 0.9923 782,856 +0.02(+1.97%)
May 20, 2005 0.9775 0.9775 0.9626 0.9731 420,444 -0.00(-0.24%)
May 19, 2005 0.9666 0.9758 0.9649 0.9754 369,517 -2.88(-74.69%)
May 18, 2005 3.834 3.869 3.821 3.854 5,808,060 +0.02(+0.48%)
May 17, 2005 3.821 3.840 3.808 3.835 4,386,838 +0.02(+0.55%)
May 16, 2005 3.846 3.849 3.811 3.814 3,164,587 -0.03(-0.73%)
May 13, 2005 3.870 3.874 3.806 3.842 10,374,920 -0.07(-1.66%)
May 12, 2005 3.910 3.938 3.876 3.907 14,373,292 -0.00(-0.09%)
May 11, 2005 3.931 3.931 3.891 3.910 19,593,914 -0.02(-0.54%)
May 10, 2005 3.812 3.931 3.812 3.931 13,927,975 +0.11(+2.87%)
May 09, 2005 3.788 3.821 3.770 3.821 5,940,708 +0.01(+0.38%)
May 06, 2005 3.884 3.888 3.800 3.807 15,027,054 -0.03(-0.90%)
May 05, 2005 3.800 3.935 3.715 3.842 19,565,490 +0.11(+2.87%)
May 04, 2005 3.660 3.760 3.660 3.735 6,774,491 +0.08(+2.17%)
May 03, 2005 3.590 3.656 3.590 3.655 8,641,030 +0.07(+1.81%)
May 02, 2005 3.567 3.601 3.565 3.590 5,609,089 +0.02(+0.69%)
Apr 29, 2005 3.579 3.594 3.530 3.566 8,442,059 -0.01(-0.17%)
Apr 28, 2005 3.597 3.597 3.572 3.572 10,147,525 -0.03(-0.87%)
Apr 27, 2005 3.646 3.646 3.577 3.603 7,636,699 -0.05(-1.30%)
Apr 26, 2005 3.694 3.694 3.632 3.650 4,424,737 -0.04(-1.21%)
Apr 25, 2005 3.756 3.778 3.695 3.695 4,083,644 -0.06(-1.60%)
Apr 22, 2005 3.718 3.765 3.702 3.755 4,396,313 +0.04(+1.00%)
Apr 21, 2005 3.789 3.789 3.716 3.718 2,719,271 -0.06(-1.50%)
Apr 20, 2005 3.774 3.787 3.764 3.774 8,982,123 +0.01(+0.20%)
Apr 19, 2005 3.686 3.780 3.686 3.767 5,031,126 +0.08(+2.22%)
Apr 18, 2005 3.675 3.690 3.643 3.685 6,111,254 +0.01(+0.18%)
Apr 15, 2005 3.673 3.709 3.668 3.678 7,125,059 -0.05(-1.40%)
Apr 14, 2005 3.873 3.876 3.708 3.730 20,986,712 -0.14(-3.68%)
Apr 13, 2005 3.913 3.918 3.846 3.873 9,654,835 +0.01(+0.15%)
Apr 12, 2005 3.833 3.878 3.833 3.867 7,238,757 +0.03(+0.84%)
Apr 11, 2005 3.952 3.952 3.807 3.835 16,599,873 -0.10(-2.51%)
Apr 08, 2005 3.909 3.952 3.901 3.934 15,936,636 +0.02(+0.63%)
Apr 07, 2005 3.834 3.919 3.796 3.909 24,293,420 +0.09(+2.37%)
Apr 06, 2005 3.842 3.867 3.739 3.819 58,421,696 +0.21(+5.88%)
Apr 05, 2005 3.512 3.610 3.512 3.607 13,861,652 +0.10(+2.77%)
Apr 04, 2005 3.545 3.545 3.462 3.510 5,883,859 -0.03(-0.98%)
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.