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 )

36.12 -1.07 (-2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Feb 28, 2005 3.300 3.370 3.300 3.360 3,447,967 +0.03(+0.94%)
Feb 25, 2005 3.368 3.378 3.326 3.329 2,889,093 -0.04(-1.23%)
Feb 24, 2005 3.387 3.391 3.353 3.371 2,614,393 -0.04(-1.31%)
Feb 23, 2005 3.413 3.419 3.378 3.415 14,180,240 -0.01(-0.17%)
Feb 22, 2005 3.371 3.442 3.339 3.421 3,533,219 +0.05(+1.50%)
Feb 18, 2005 3.353 3.382 3.353 3.371 2,832,259 -0.04(-1.16%)
Feb 17, 2005 3.401 3.420 3.398 3.410 1,733,456 +0.01(+0.27%)
Feb 16, 2005 3.407 3.412 3.385 3.401 3,249,046 -0.03(-0.86%)
Feb 15, 2005 3.412 3.437 3.412 3.431 1,392,448 +0.02(+0.59%)
Feb 14, 2005 3.404 3.427 3.391 3.410 4,016,314 -0.00(-0.02%)
Feb 11, 2005 3.361 3.429 3.361 3.411 5,209,841 +0.04(+1.28%)
Feb 10, 2005 3.361 3.395 3.361 3.368 3,646,888 -0.00(-0.05%)
Feb 09, 2005 3.379 3.379 3.339 3.370 7,435,864 -0.01(-0.40%)
Feb 08, 2005 3.258 3.383 3.236 3.383 6,213,919 +0.14(+4.16%)
Feb 07, 2005 3.241 3.252 3.218 3.248 5,228,786 +0.00(+0.10%)
Feb 04, 2005 3.173 3.271 3.160 3.245 4,584,660 +0.07(+2.26%)
Feb 03, 2005 3.136 3.177 3.125 3.173 7,189,581 +0.03(+1.05%)
Feb 02, 2005 3.127 3.153 3.111 3.140 26,522,828 +0.01(+0.46%)
Feb 01, 2005 3.089 3.127 3.070 3.126 8,619,919 +0.04(+1.18%)
Jan 31, 2005 3.032 3.099 3.025 3.089 15,771,610 +0.06(+2.04%)
Jan 28, 2005 2.985 3.045 2.985 3.028 2,548,086 +0.04(+1.44%)
Jan 27, 2005 3.006 3.007 2.978 2.985 1,885,015 -0.01(-0.23%)
Jan 26, 2005 2.996 3.007 2.990 2.991 2,093,408 -0.00(-0.11%)
Jan 25, 2005 3.010 3.010 2.980 2.995 2,908,038 -0.03(-0.84%)
Jan 24, 2005 3.032 3.034 3.011 3.020 1,581,897 -0.01(-0.33%)
Jan 21, 2005 2.973 3.034 2.973 3.030 1,894,487 +0.06(+2.02%)
Jan 20, 2005 2.934 2.984 2.922 2.970 2,671,227 +0.03(+0.95%)
Jan 19, 2005 2.894 2.951 2.891 2.942 5,029,865 +0.06(+1.96%)
Jan 18, 2005 2.876 2.897 2.865 2.886 3,144,849 +0.02(+0.65%)
Jan 14, 2005 2.871 2.882 2.852 2.867 2,064,991 -0.00(-0.09%)
Jan 13, 2005 2.893 2.909 2.863 2.870 1,780,818 -0.02(-0.59%)
Jan 12, 2005 2.897 2.926 2.887 2.887 1,326,141 -0.00(-0.12%)
Jan 11, 2005 2.893 2.897 2.871 2.890 1,638,731 +0.00(+0.09%)
Jan 10, 2005 2.826 2.889 2.826 2.888 4,442,573 +0.08(+2.67%)
Jan 07, 2005 2.821 2.822 2.806 2.812 3,590,054 -0.00(-0.15%)
Jan 06, 2005 2.842 2.842 2.804 2.817 2,737,534 -0.03(-1.04%)
Jan 05, 2005 2.866 2.871 2.800 2.846 5,759,242 -0.02(-0.71%)
Jan 04, 2005 2.871 2.877 2.855 2.866 3,059,597 -0.01(-0.26%)
Jan 03, 2005 2.871 2.921 2.871 2.874 2,093,408 +0.00(+0.12%)
Dec 31, 2004 2.871 2.892 2.866 2.871 1,401,920 -0.01(-0.26%)
Dec 30, 2004 2.867 2.897 2.864 2.878 2,396,527 +0.02(+0.68%)
Dec 29, 2004 2.821 2.869 2.821 2.859 3,627,944 +0.07(+2.51%)
Dec 28, 2004 2.792 2.800 2.774 2.789 966,188 -0.00(-0.03%)
Dec 27, 2004 2.796 2.826 2.780 2.790 700,960 -0.00(-0.03%)
Dec 23, 2004 2.724 2.790 2.721 2.790 1,856,598 +0.07(+2.64%)
Dec 22, 2004 2.728 2.728 2.708 2.719 1,060,913 -0.01(-0.34%)
Dec 21, 2004 2.757 2.757 2.719 2.728 2,055,519 -0.02(-0.89%)
Dec 20, 2004 2.736 2.752 2.727 2.752 2,046,046 +0.02(+0.80%)
Dec 17, 2004 2.725 2.760 2.724 2.730 2,548,086 -0.00(-0.15%)
Dec 16, 2004 2.748 2.748 2.705 2.735 4,821,471 -0.01(-0.37%)
Dec 15, 2004 2.774 2.787 2.736 2.745 4,035,258 -0.01(-0.34%)
Dec 14, 2004 2.745 2.801 2.743 2.754 2,860,676 +0.01(+0.43%)
Dec 13, 2004 2.704 2.752 2.703 2.742 6,346,534 +0.04(+1.44%)
Dec 10, 2004 2.732 2.732 2.703 2.703 3,400,605 -0.04(-1.51%)
Dec 09, 2004 2.753 2.754 2.729 2.745 1,818,708 -0.01(-0.31%)
Dec 08, 2004 2.728 2.765 2.724 2.753 1,515,590 -0.03(-0.91%)
Dec 07, 2004 2.808 2.808 2.774 2.779 1,913,432 -0.05(-1.79%)
Dec 06, 2004 2.773 2.853 2.753 2.829 6,166,557 +0.06(+2.13%)
Dec 03, 2004 2.787 2.790 2.734 2.770 18,480,728 +0.01(+0.49%)
Dec 02, 2004 2.905 2.909 2.749 2.757 19,664,782 +0.08(+3.03%)
Dec 01, 2004 2.636 2.688 2.636 2.676 2,424,944 +0.04(+1.67%)
Nov 30, 2004 2.621 2.639 2.621 2.632 3,514,274 +0.01(+0.39%)
Nov 29, 2004 2.606 2.631 2.606 2.622 1,458,755 +0.02(+0.68%)
Nov 26, 2004 2.573 2.604 2.573 2.604 246,283 +0.04(+1.55%)
Nov 24, 2004 2.559 2.577 2.555 2.564 7,322,195 +0.01(+0.40%)
Nov 23, 2004 2.552 2.555 2.540 2.554 1,733,456 +0.00(+0.13%)
Nov 22, 2004 2.561 2.572 2.549 2.551 2,841,731 -0.00(-0.07%)
Nov 19, 2004 2.555 2.574 2.551 2.552 397,842 +0.01(+0.20%)
Nov 18, 2004 2.559 2.559 2.526 2.547 6,014,998 -0.01(-0.49%)
Nov 17, 2004 2.573 2.584 2.556 2.560 2,680,700 -0.01(-0.30%)
Nov 16, 2004 2.569 2.589 2.556 2.567 3,400,605 -0.00(-0.07%)
Nov 15, 2004 2.554 2.583 2.538 2.569 2,926,983 +0.00(+0.13%)
Nov 12, 2004 2.545 2.576 2.542 2.566 1,998,684 +0.01(+0.46%)
Nov 11, 2004 2.575 2.575 2.546 2.554 824,102 -0.02(-0.69%)
Nov 10, 2004 2.554 2.576 2.537 2.572 1,847,125 +0.02(+0.66%)
Nov 09, 2004 2.566 2.566 2.539 2.555 5,740,297 -0.01(-0.23%)
Nov 08, 2004 2.534 2.576 2.534 2.561 2,832,259 +0.03(+1.27%)
Nov 05, 2004 2.496 2.536 2.496 2.529 4,054,203 +0.04(+1.70%)
Nov 04, 2004 2.462 2.494 2.459 2.486 2,879,621 +0.03(+1.10%)
Nov 03, 2004 2.434 2.466 2.434 2.459 9,264,045 +0.04(+1.46%)
Nov 02, 2004 2.433 2.450 2.403 2.424 3,163,794 -0.02(-0.66%)
Nov 01, 2004 2.426 2.440 2.420 2.440 1,790,290 +0.02(+0.70%)
Oct 29, 2004 2.466 2.496 2.423 2.423 10,163,927 -0.06(-2.38%)
Oct 28, 2004 2.466 2.495 2.466 2.482 757,795 +0.00(+0.00%)
Oct 27, 2004 2.492 2.495 2.470 2.482 1,525,062 +0.01(+0.31%)
Oct 26, 2004 2.485 2.485 2.470 2.475 1,316,669 -0.01(-0.37%)
Oct 25, 2004 2.449 2.491 2.449 2.484 1,562,952 +0.04(+1.45%)
Oct 22, 2004 2.447 2.457 2.438 2.448 549,401 +0.01(+0.35%)
Oct 21, 2004 2.449 2.449 2.431 2.440 909,354 -0.00(-0.14%)
Oct 20, 2004 2.432 2.446 2.425 2.443 2,235,495 +0.02(+0.94%)
Oct 19, 2004 2.435 2.435 2.415 2.421 757,795 -0.01(-0.49%)
Oct 18, 2004 2.424 2.445 2.424 2.432 1,278,779 +0.00(+0.17%)
Oct 15, 2004 2.448 2.448 2.420 2.428 416,787 +0.00(+0.17%)
Oct 14, 2004 2.458 2.458 2.424 2.424 1,572,424 -0.03(-1.03%)
Oct 13, 2004 2.441 2.449 2.407 2.449 2,709,117 +0.01(+0.52%)
Oct 12, 2004 2.462 2.462 2.437 2.437 4,347,849 -0.04(-1.50%)
Oct 11, 2004 2.470 2.475 2.459 2.474 1,278,779 +0.02(+0.96%)
Oct 08, 2004 2.427 2.479 2.427 2.450 2,131,298 +0.04(+1.72%)
Oct 07, 2004 2.381 2.415 2.381 2.409 2,046,046 +0.03(+1.31%)
Oct 06, 2004 2.375 2.383 2.373 2.377 3,770,030 +0.00(+0.00%)
Oct 05, 2004 2.350 2.386 2.350 2.377 2,585,975 +0.03(+1.26%)
Oct 04, 2004 2.360 2.360 2.336 2.348 4,395,211 -0.02(-1.03%)
Oct 01, 2004 2.382 2.390 2.366 2.372 4,698,329 -0.01(-0.39%)
Sep 30, 2004 2.334 2.400 2.334 2.382 2,405,999 +0.05(+2.10%)
Sep 29, 2004 2.328 2.334 2.324 2.333 861,991 +0.00(+0.00%)
Sep 28, 2004 2.323 2.337 2.323 2.333 445,204 +0.01(+0.62%)
Sep 27, 2004 2.319 2.324 2.297 2.318 1,534,535 -0.00(-0.04%)
Sep 24, 2004 2.278 2.321 2.278 2.319 691,488 +0.04(+1.97%)
Sep 23, 2004 2.293 2.309 2.274 2.274 520,984 -0.02(-0.77%)
Sep 22, 2004 2.326 2.331 2.292 2.292 947,243 -0.02(-0.73%)
Sep 21, 2004 2.276 2.309 2.268 2.309 1,051,440 +0.04(+1.98%)
Sep 20, 2004 2.252 2.272 2.252 2.264 587,291 +0.02(+0.71%)
Sep 17, 2004 2.255 2.255 2.238 2.248 909,354 -0.01(-0.34%)
Sep 16, 2004 2.263 2.279 2.241 2.256 852,519 -0.01(-0.26%)
Sep 15, 2004 2.260 2.276 2.260 2.262 378,897 +0.01(+0.22%)
Sep 14, 2004 2.267 2.278 2.256 2.257 1,657,676 -0.01(-0.63%)
Sep 13, 2004 2.255 2.296 2.255 2.271 530,456 -0.00(-0.04%)
Sep 10, 2004 2.263 2.300 2.252 2.272 975,661 +0.01(+0.56%)
Sep 09, 2004 2.293 2.297 2.236 2.259 2,263,912 +0.01(+0.38%)
Sep 08, 2004 2.377 2.377 2.213 2.251 14,113,933 -0.13(-5.60%)
Sep 07, 2004 2.386 2.396 2.384 2.384 5,977,108 +0.00(+0.14%)
Sep 03, 2004 2.344 2.385 2.344 2.381 246,283 +0.03(+1.22%)
Sep 02, 2004 2.344 2.361 2.344 2.352 492,566 +0.01(+0.36%)
Sep 01, 2004 2.329 2.348 2.329 2.344 1,809,235 +0.02(+0.73%)
Aug 31, 2004 2.343 2.343 2.324 2.327 274,700 -0.01(-0.61%)
Aug 30, 2004 2.355 2.357 2.340 2.341 1,250,361 -0.01(-0.57%)
Aug 27, 2004 2.357 2.362 2.345 2.355 738,850 -0.00(-0.07%)
Aug 26, 2004 2.361 2.365 2.344 2.356 1,023,023 -0.01(-0.50%)
Aug 25, 2004 2.392 2.399 2.365 2.368 1,023,023 -0.03(-1.20%)
Aug 24, 2004 2.409 2.415 2.395 2.397 530,456 -0.01(-0.39%)
Aug 23, 2004 2.424 2.424 2.399 2.406 359,952 -0.03(-1.08%)
Aug 20, 2004 2.424 2.432 2.424 2.432 75,779 +0.01(+0.59%)
Aug 19, 2004 2.417 2.429 2.408 2.418 577,818 +1.82(+301.68%)
Aug 17, 2004 0.5975 0.6020 0.5946 0.6020 42,625 +0.01(+1.39%)
Aug 16, 2004 0.5967 0.5984 0.5937 0.5937 40,257 -0.00(-0.46%)
Aug 13, 2004 0.5912 0.6001 0.5912 0.5965 162,215 +0.01(+1.62%)
Aug 12, 2004 0.5884 0.5893 0.5859 0.5870 107,748 -0.00(-0.50%)
Aug 11, 2004 0.5916 0.5933 0.5878 0.5899 97,092 -0.01(-0.92%)
Aug 10, 2004 0.5954 0.5963 0.5937 0.5954 18,944 +0.00(+0.64%)
Aug 09, 2004 0.5954 0.5960 0.5908 0.5916 99,460 -0.01(-0.85%)
Aug 06, 2004 0.5967 0.5998 0.5963 0.5967 21,312 +0.00(+0.04%)
Aug 05, 2004 0.5944 0.5975 0.5941 0.5965 39,073 +0.00(+0.00%)
Aug 04, 2004 0.5912 0.6060 0.5836 0.5965 1,065,649 +0.02(+4.09%)
Aug 03, 2004 0.5627 0.5732 0.5614 0.5730 191,816 +0.02(+3.67%)
Aug 02, 2004 0.5580 0.5583 0.5511 0.5528 114,853 -0.01(-0.91%)
Jul 30, 2004 0.5593 0.5595 0.5551 0.5578 292,461 -0.00(-0.38%)
Jul 29, 2004 0.5599 0.5606 0.5578 0.5599 177,608 +0.00(+0.23%)
Jul 28, 2004 0.5557 0.5595 0.5549 0.5587 219,050 +0.00(+0.57%)
Jul 27, 2004 0.5532 0.5555 0.5519 0.5555 260,492 +0.00(+0.23%)
Jul 26, 2004 0.5561 0.5631 0.5536 0.5542 174,056 -0.01(-1.24%)
Jul 23, 2004 0.5844 0.5844 0.5591 0.5612 216,682 -0.00(-0.11%)
Jul 22, 2004 0.5599 0.5654 0.5599 0.5618 133,798 +0.00(+0.61%)
Jul 21, 2004 0.5635 0.5635 0.5574 0.5585 41,441 -0.01(-1.16%)
Jul 20, 2004 0.5680 0.5686 0.5631 0.5650 345,744 -0.00(-0.37%)
Jul 19, 2004 0.5652 0.5680 0.5635 0.5671 161,031 +0.01(+1.17%)
Jul 16, 2004 0.5561 0.5637 0.5561 0.5606 99,460 +0.01(+1.26%)
Jul 15, 2004 0.5646 0.5646 0.5532 0.5536 150,374 -0.02(-3.57%)
Jul 14, 2004 0.5730 0.5764 0.5701 0.5741 69,859 +0.00(+0.18%)
Jul 13, 2004 0.5718 0.5743 0.5663 0.5730 312,590 +0.00(+0.44%)
Jul 12, 2004 0.5764 0.5766 0.5690 0.5705 131,430 -0.01(-1.39%)
Jul 09, 2004 0.5762 0.5806 0.5754 0.5785 152,743 +0.00(+0.37%)
Jul 08, 2004 0.5796 0.5838 0.5760 0.5764 220,234 -0.01(-0.91%)
Jul 07, 2004 0.5859 0.5859 0.5817 0.5817 84,067 -0.00(-0.33%)
Jul 06, 2004 0.5941 0.5948 0.5827 0.5836 378,897 -0.01(-2.16%)
Jul 02, 2004 0.6053 0.6053 0.5965 0.5965 299,565 -0.01(-1.40%)
Jul 01, 2004 0.6060 0.6066 0.6043 0.6049 512,695 -0.00(-0.17%)
Jun 30, 2004 0.5954 0.6110 0.5954 0.6060 676,095 +0.01(+2.24%)
Jun 29, 2004 0.5895 0.5929 0.5840 0.5927 174,056 +0.01(+0.93%)
Jun 28, 2004 0.5785 0.5880 0.5728 0.5872 367,057 +0.01(+0.98%)
Jun 25, 2004 0.5798 0.5817 0.5692 0.5815 381,265 +0.00(+0.18%)
Jun 24, 2004 0.5775 0.5804 0.5716 0.5804 178,792 +0.01(+1.29%)
Jun 23, 2004 0.5754 0.5754 0.5669 0.5730 162,215 -0.00(-0.77%)
Jun 22, 2004 0.5806 0.5811 0.5775 0.5775 136,166 +0.00(+0.37%)
Jun 21, 2004 0.5764 0.5773 0.5747 0.5754 101,828 -0.01(-1.52%)
Jun 18, 2004 0.5762 0.5868 0.5762 0.5842 113,669 +0.01(+1.65%)
Jun 17, 2004 0.5665 0.5751 0.5665 0.5747 200,105 +0.00(+0.78%)
Jun 16, 2004 0.5625 0.5713 0.5614 0.5703 104,196 +0.00(+0.04%)
Jun 15, 2004 0.5724 0.5747 0.5701 0.5701 54,466 -0.00(-0.37%)
Jun 14, 2004 0.5880 0.5880 0.5722 0.5722 93,540 -0.02(-3.21%)
Jun 10, 2004 0.5912 0.5912 0.5912 0.5912 1,184 -0.00(-0.32%)
Jun 09, 2004 0.5933 0.5984 0.5880 0.5931 219,050 +0.01(+0.86%)
Jun 08, 2004 0.5859 0.5891 0.5806 0.5880 100,644 -0.00(-0.18%)
Jun 07, 2004 0.5849 0.5891 0.5849 0.5891 195,369 +0.01(+1.09%)
Jun 04, 2004 0.5853 0.5891 0.5827 0.5827 54,466 -0.00(-0.25%)
Jun 03, 2004 0.6028 0.6028 0.5842 0.5842 127,877 -0.02(-2.91%)
Jun 02, 2004 0.6096 0.6102 0.6017 0.6017 41,441 -0.01(-1.01%)
Jun 01, 2004 0.6049 0.6079 0.6049 0.6079 121,957 +0.00(+0.31%)
May 28, 2004 0.5996 0.6089 0.5996 0.6060 507,959 +0.00(+0.56%)
May 27, 2004 0.6022 0.6041 0.5990 0.6026 87,620 +0.01(+1.28%)
May 26, 2004 0.6062 0.6068 0.5948 0.5950 104,196 -0.01(-1.78%)
May 25, 2004 0.6039 0.6066 0.6039 0.6058 129,061 +0.01(+0.84%)
May 24, 2004 0.6030 0.6034 0.6007 0.6007 37,889 -0.00(-0.59%)
May 21, 2004 0.6030 0.6096 0.6030 0.6043 50,914 -0.00(-0.14%)
May 20, 2004 0.5996 0.6060 0.5996 0.6051 56,834 +0.01(+1.42%)
May 19, 2004 0.5912 0.6028 0.5912 0.5967 317,326 +0.01(+1.18%)
May 18, 2004 0.5870 0.5897 0.5819 0.5897 78,147 +0.00(+0.65%)
May 17, 2004 0.5884 0.5912 0.5859 0.5859 26,049 -0.01(-1.00%)
May 14, 2004 0.6017 0.6017 0.5876 0.5918 89,988 -0.01(-1.65%)
May 13, 2004 0.6007 0.6036 0.5994 0.6017 98,276 +0.00(+0.07%)
May 12, 2004 0.5937 0.6015 0.5893 0.6013 194,184 +0.01(+1.68%)
May 11, 2004 0.5817 0.5922 0.5817 0.5914 127,877 +0.01(+2.11%)
May 10, 2004 0.5735 0.5792 0.5735 0.5792 594,395 +0.00(+0.66%)
May 07, 2004 0.5773 0.5783 0.5754 0.5754 314,958 -0.00(-0.37%)
May 06, 2004 0.5785 0.5851 0.5773 0.5775 249,835 -0.01(-1.76%)
May 05, 2004 0.5996 0.6028 0.5844 0.5878 1,689,646 -0.03(-4.72%)
May 04, 2004 0.6161 0.6250 0.6159 0.6169 151,559 +0.00(+0.21%)
May 03, 2004 0.6207 0.6207 0.6131 0.6157 202,473 -0.00(-0.03%)
Apr 30, 2004 0.6182 0.6182 0.6148 0.6159 172,872 -0.00(-0.71%)
Apr 29, 2004 0.6239 0.6271 0.6203 0.6203 125,509 -0.00(-0.34%)
Apr 28, 2004 0.6376 0.6387 0.6224 0.6224 206,025 -0.03(-3.91%)
Apr 27, 2004 0.6465 0.6537 0.6463 0.6478 112,485 +0.00(+0.07%)
Apr 26, 2004 0.6484 0.6484 0.6457 0.6474 47,362 -0.00(-0.13%)
Apr 23, 2004 0.6429 0.6503 0.6414 0.6482 185,896 +0.01(+0.99%)
Apr 22, 2004 0.6250 0.6419 0.6250 0.6419 234,442 +0.02(+2.95%)
Apr 21, 2004 0.6290 0.6290 0.6203 0.6235 121,957 -0.01(-0.91%)
Apr 20, 2004 0.6300 0.6334 0.6292 0.6292 84,067 -0.00(-0.13%)
Apr 19, 2004 0.6307 0.6313 0.6294 0.6300 111,301 -0.00(-0.10%)
Apr 16, 2004 0.6292 0.6364 0.6292 0.6307 293,645 -0.00(-0.13%)
Apr 15, 2004 0.6317 0.6334 0.6283 0.6315 98,276 -0.00(-0.03%)
Apr 14, 2004 0.6302 0.6355 0.6271 0.6317 615,708 -0.00(-0.27%)
Apr 13, 2004 0.6355 0.6429 0.6307 0.6334 211,945 -0.01(-1.12%)
Apr 12, 2004 0.6429 0.6440 0.6404 0.6406 247,467 -0.01(-0.98%)
Apr 08, 2004 0.6503 0.6554 0.6433 0.6469 114,853 -0.01(-1.16%)
Apr 07, 2004 0.6725 0.6780 0.6419 0.6545 197,737 -0.01(-2.15%)
Apr 06, 2004 0.6598 0.6714 0.6573 0.6689 204,841 +0.01(+1.70%)
Apr 05, 2004 0.6332 0.6577 0.6332 0.6577 256,939 +0.02(+3.87%)
Apr 02, 2004 0.6419 0.6419 0.6199 0.6332 301,933 -0.01(-2.06%)
Apr 01, 2004 0.6619 0.6619 0.6452 0.6465 376,529 -0.02(-2.33%)
Mar 31, 2004 0.6731 0.6731 0.6615 0.6619 62,754 -0.01(-1.29%)
Mar 30, 2004 0.6788 0.6788 0.6706 0.6706 277,068 -0.01(-1.03%)
Mar 29, 2004 0.6714 0.6809 0.6642 0.6775 1,661,228 -0.00(-0.68%)
Mar 26, 2004 0.6915 0.6965 0.6820 0.6822 39,073 -0.01(-1.37%)
Mar 25, 2004 0.6864 0.6938 0.6864 0.6917 31,969 +0.01(+0.77%)
Mar 24, 2004 0.6820 0.6898 0.6807 0.6864 56,834 +0.00(+0.12%)
Mar 23, 2004 0.6870 0.6870 0.6856 0.6856 21,312 -0.00(-0.34%)
Mar 22, 2004 0.6915 0.6923 0.6879 0.6879 164,583 -0.00(-0.49%)
Mar 19, 2004 0.6906 0.6965 0.6906 0.6913 98,276 +0.00(+0.06%)
Mar 18, 2004 0.6830 0.6908 0.6830 0.6908 26,049 +0.01(+1.46%)
Mar 17, 2004 0.6780 0.6843 0.6780 0.6809 34,337 +0.00(+0.44%)
Mar 16, 2004 0.6799 0.6847 0.6778 0.6780 30,785 -0.00(-0.03%)
Mar 15, 2004 0.6968 0.6968 0.6759 0.6782 65,123 +0.00(+0.06%)
Mar 12, 2004 0.6811 0.6826 0.6767 0.6778 29,601 -0.00(-0.47%)
Mar 11, 2004 0.6778 0.6866 0.6778 0.6809 59,202 -0.00(-0.28%)
Mar 10, 2004 0.6946 0.6946 0.6828 0.6828 71,043 -0.01(-1.67%)
Mar 09, 2004 0.7073 0.7126 0.6841 0.6944 255,755 -0.01(-1.82%)
Mar 08, 2004 0.7151 0.7164 0.7056 0.7073 137,350 -0.01(-1.24%)
Mar 05, 2004 0.7111 0.7196 0.7111 0.7162 119,589 +0.01(+1.47%)
Mar 04, 2004 0.7003 0.7060 0.6957 0.7058 137,350 +0.00(+0.33%)
Mar 03, 2004 0.6968 0.7037 0.6963 0.7035 221,418 +0.00(+0.51%)
Mar 02, 2004 0.6908 0.6999 0.6908 0.6999 841,863 +0.01(+1.56%)
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.