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 )

35.38 -0.19 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2006 4.370 4.401 4.347 4.368 970,901 -0.02(-0.45%)
Oct 30, 2006 4.359 4.422 4.346 4.387 543,284 +0.01(+0.16%)
Oct 27, 2006 4.385 4.428 4.371 4.381 1,236,701 -0.02(-0.39%)
Oct 26, 2006 4.403 4.440 4.375 4.398 606,375 +0.02(+0.37%)
Oct 25, 2006 4.425 4.437 4.351 4.381 479,024 -0.05(-1.08%)
Oct 24, 2006 4.393 4.430 4.387 4.429 770,528 +0.04(+0.82%)
Oct 23, 2006 4.351 4.415 4.336 4.393 688,160 +0.04(+0.96%)
Oct 20, 2006 4.356 4.369 4.339 4.351 175,252 -0.01(-0.31%)
Oct 19, 2006 4.342 4.410 4.342 4.365 409,507 +0.01(+0.20%)
Oct 18, 2006 4.400 4.410 4.322 4.357 545,620 -0.04(-0.97%)
Oct 17, 2006 4.464 4.464 4.386 4.399 394,903 -0.07(-1.53%)
Oct 16, 2006 4.503 4.503 4.416 4.468 778,123 -0.03(-0.57%)
Oct 13, 2006 4.455 4.511 4.453 4.494 1,323,744 +0.06(+1.43%)
Oct 12, 2006 4.434 4.472 4.404 4.430 1,103,509 +0.01(+0.19%)
Oct 11, 2006 4.353 4.505 4.353 4.422 1,653,219 +0.06(+1.43%)
Oct 10, 2006 4.221 4.365 4.217 4.359 775,786 +0.06(+1.47%)
Oct 09, 2006 4.232 4.318 4.225 4.296 587,681 +0.05(+1.27%)
Oct 06, 2006 4.184 4.242 4.172 4.242 602,286 +0.06(+1.41%)
Oct 05, 2006 4.179 4.222 4.151 4.183 1,461,609 -0.01(-0.16%)
Oct 04, 2006 4.149 4.197 4.132 4.190 956,297 +0.04(+0.99%)
Oct 03, 2006 4.168 4.168 4.087 4.149 565,482 -0.02(-0.53%)
Oct 02, 2006 4.148 4.174 4.113 4.171 925,335 +0.02(+0.56%)
Sep 29, 2006 4.199 4.206 4.148 4.148 741,320 -0.09(-2.10%)
Sep 28, 2006 4.269 4.282 4.232 4.237 640,257 -0.02(-0.40%)
Sep 27, 2006 4.087 4.273 4.086 4.254 2,742,709 -0.03(-0.62%)
Sep 26, 2006 4.317 4.387 4.200 4.280 1,270,584 +0.01(+0.22%)
Sep 25, 2006 4.232 4.285 4.202 4.271 549,126 +0.03(+0.75%)
Sep 22, 2006 4.322 4.322 4.220 4.239 398,408 -0.10(-2.23%)
Sep 21, 2006 4.301 4.445 4.295 4.336 1,210,998 +0.03(+0.80%)
Sep 20, 2006 4.122 4.302 4.110 4.302 918,325 +0.18(+4.47%)
Sep 19, 2006 4.143 4.159 4.045 4.118 519,917 -0.03(-0.62%)
Sep 18, 2006 4.140 4.169 4.055 4.143 514,075 +0.01(+0.17%)
Sep 15, 2006 4.212 4.217 4.132 4.137 668,882 -0.05(-1.29%)
Sep 14, 2006 4.268 4.276 4.148 4.191 464,420 -0.10(-2.31%)
Sep 13, 2006 4.327 4.349 4.279 4.290 549,126 -0.03(-0.79%)
Sep 12, 2006 4.182 4.333 4.182 4.324 1,704,627 +0.10(+2.45%)
Sep 11, 2006 4.233 4.233 4.137 4.220 608,127 -0.03(-0.70%)
Sep 08, 2006 4.338 4.338 4.232 4.250 712,111 -0.08(-1.95%)
Sep 07, 2006 4.343 4.351 4.267 4.335 545,620 -0.01(-0.18%)
Sep 06, 2006 4.310 4.354 4.262 4.343 695,754 -0.00(-0.04%)
Sep 05, 2006 4.405 4.405 4.288 4.345 698,675 -0.06(-1.36%)
Sep 01, 2006 4.314 4.432 4.289 4.404 1,168,937 +0.13(+3.00%)
Aug 31, 2006 4.202 4.323 4.202 4.276 949,287 +0.07(+1.73%)
Aug 30, 2006 4.228 4.232 4.148 4.203 345,248 +0.00(+0.08%)
Aug 29, 2006 4.149 4.220 4.127 4.200 853,482 +0.05(+1.26%)
Aug 28, 2006 4.098 4.155 4.064 4.148 352,842 +0.05(+1.21%)
Aug 25, 2006 4.074 4.122 4.072 4.098 211,471 +0.01(+0.27%)
Aug 24, 2006 4.168 4.174 4.076 4.087 515,827 -0.09(-2.15%)
Aug 23, 2006 4.228 4.280 4.083 4.177 868,086 -0.01(-0.18%)
Aug 22, 2006 4.130 4.197 4.125 4.185 546,789 +0.04(+1.05%)
Aug 21, 2006 4.139 4.171 4.118 4.141 387,893 -0.01(-0.35%)
Aug 18, 2006 4.167 4.197 4.117 4.155 580,087 -0.03(-0.80%)
Aug 17, 2006 4.169 4.192 4.127 4.189 574,245 +0.02(+0.47%)
Aug 16, 2006 4.133 4.198 4.114 4.169 639,673 +0.06(+1.39%)
Aug 15, 2006 3.981 4.112 3.978 4.112 1,043,923 +0.14(+3.51%)
Aug 14, 2006 3.948 3.983 3.920 3.972 550,294 +0.02(+0.61%)
Aug 11, 2006 4.006 4.018 3.935 3.948 356,347 -0.06(-1.58%)
Aug 10, 2006 3.940 4.031 3.912 4.012 1,112,856 -0.00(-0.02%)
Aug 09, 2006 4.047 4.049 4.002 4.012 555,551 -0.03(-0.78%)
Aug 08, 2006 4.125 4.131 4.036 4.044 1,225,602 -0.11(-2.58%)
Aug 07, 2006 4.083 4.171 4.023 4.151 1,230,860 +0.06(+1.38%)
Aug 04, 2006 4.075 4.224 4.062 4.095 3,185,515 +0.04(+1.10%)
Aug 03, 2006 3.810 4.050 3.798 4.050 5,213,192 +0.35(+9.54%)
Aug 02, 2006 3.627 3.698 3.595 3.698 1,622,842 +0.07(+2.01%)
Aug 01, 2006 3.638 3.638 3.571 3.625 879,769 -0.03(-0.77%)
Jul 31, 2006 3.686 3.712 3.640 3.653 1,134,471 -0.06(-1.59%)
Jul 28, 2006 3.709 3.727 3.643 3.712 1,466,283 +0.02(+0.46%)
Jul 27, 2006 3.710 3.767 3.672 3.695 1,288,109 -0.01(-0.35%)
Jul 26, 2006 3.736 3.736 3.639 3.708 1,021,724 -0.01(-0.25%)
Jul 25, 2006 3.601 3.735 3.601 3.717 1,307,971 +0.11(+2.91%)
Jul 24, 2006 3.518 3.616 3.484 3.612 1,378,072 +0.13(+3.74%)
Jul 21, 2006 3.536 3.539 3.426 3.482 698,675 -0.06(-1.74%)
Jul 20, 2006 3.633 3.678 3.540 3.543 679,981 -0.08(-2.24%)
Jul 19, 2006 3.448 3.680 3.448 3.625 1,843,077 +0.18(+5.37%)
Jul 18, 2006 3.490 3.526 3.394 3.440 2,288,804 -0.03(-0.94%)
Jul 17, 2006 3.435 3.508 3.399 3.472 1,007,120 +0.07(+1.91%)
Jul 14, 2006 3.435 3.449 3.341 3.407 1,378,072 -0.02(-0.62%)
Jul 13, 2006 3.425 3.504 3.416 3.429 1,705,795 +0.00(+0.00%)
Jul 12, 2006 3.552 3.569 3.403 3.429 2,277,704 -0.14(-4.05%)
Jul 11, 2006 3.608 3.638 3.554 3.573 1,052,686 -0.08(-2.27%)
Jul 10, 2006 3.682 3.731 3.625 3.656 677,644 -0.02(-0.67%)
Jul 07, 2006 3.800 3.800 3.641 3.681 2,759,650 -0.12(-3.26%)
Jul 06, 2006 3.925 3.925 3.804 3.805 1,147,322 -0.13(-3.26%)
Jul 05, 2006 3.981 3.982 3.897 3.934 812,005 -0.06(-1.39%)
Jul 03, 2006 4.048 4.059 3.980 3.989 276,899 -0.03(-0.83%)
Jun 30, 2006 4.048 4.069 3.981 4.023 962,723 +0.01(+0.13%)
Jun 29, 2006 3.766 4.026 3.766 4.018 1,676,586 +0.27(+7.12%)
Jun 28, 2006 3.705 3.758 3.685 3.751 1,046,260 +0.06(+1.69%)
Jun 27, 2006 3.655 3.735 3.655 3.688 1,005,367 +0.03(+0.91%)
Jun 26, 2006 3.619 3.701 3.619 3.655 600,533 +0.04(+0.99%)
Jun 23, 2006 3.620 3.650 3.599 3.619 787,470 -0.04(-1.01%)
Jun 22, 2006 3.598 3.658 3.584 3.656 859,907 +0.05(+1.35%)
Jun 21, 2006 3.561 3.651 3.519 3.607 1,438,242 +0.08(+2.31%)
Jun 20, 2006 3.549 3.673 3.466 3.525 5,505,280 +0.22(+6.71%)
Jun 19, 2006 3.420 3.446 3.273 3.304 784,549 -0.12(-3.55%)
Jun 16, 2006 3.440 3.473 3.411 3.425 343,495 -0.02(-0.67%)
Jun 15, 2006 3.333 3.497 3.333 3.448 884,443 +0.11(+3.33%)
Jun 14, 2006 3.376 3.411 3.308 3.337 1,301,545 -0.05(-1.39%)
Jun 13, 2006 3.484 3.484 3.358 3.384 1,958,160 -0.11(-3.11%)
Jun 12, 2006 3.556 3.629 3.484 3.493 2,787,106 +0.04(+1.01%)
Jun 09, 2006 3.392 3.467 3.375 3.458 1,586,623 +0.05(+1.58%)
Jun 08, 2006 3.445 3.445 3.338 3.404 1,888,058 -0.06(-1.80%)
Jun 07, 2006 3.522 3.522 3.431 3.466 1,240,791 -0.05(-1.41%)
Jun 06, 2006 3.563 3.563 3.490 3.516 1,507,759 -0.05(-1.32%)
Jun 05, 2006 3.561 3.585 3.556 3.563 1,760,708 -0.02(-0.53%)
Jun 02, 2006 3.585 3.624 3.547 3.582 774,618 -0.00(-0.12%)
Jun 01, 2006 3.570 3.597 3.547 3.586 479,609 -0.01(-0.14%)
May 31, 2006 3.625 3.685 3.545 3.591 615,722 -0.04(-1.15%)
May 30, 2006 3.694 3.719 3.620 3.633 836,540 -0.01(-0.21%)
May 26, 2006 3.646 3.697 3.621 3.641 820,768 -0.01(-0.14%)
May 25, 2006 3.600 3.662 3.589 3.646 390,814 +0.06(+1.69%)
May 24, 2006 3.600 3.614 3.546 3.585 789,806 -0.02(-0.64%)
May 23, 2006 3.591 3.651 3.591 3.608 663,624 +0.07(+2.11%)
May 22, 2006 3.613 3.613 3.426 3.534 997,189 -0.10(-2.64%)
May 19, 2006 3.660 3.675 3.579 3.630 505,312 -0.02(-0.56%)
May 18, 2006 3.685 3.732 3.586 3.650 902,552 +0.01(+0.28%)
May 17, 2006 3.638 3.662 3.601 3.640 793,896 -0.06(-1.60%)
May 16, 2006 3.745 3.794 3.680 3.699 1,004,783 -0.06(-1.53%)
May 15, 2006 3.496 3.779 3.496 3.757 2,409,728 +0.07(+1.83%)
May 12, 2006 3.824 3.824 3.659 3.689 2,381,103 -0.13(-3.32%)
May 11, 2006 3.774 3.840 3.618 3.816 4,200,814 +0.00(+0.07%)
May 10, 2006 3.785 3.836 3.785 3.813 411,844 +0.02(+0.52%)
May 09, 2006 3.834 3.869 3.757 3.793 1,151,412 -0.06(-1.47%)
May 08, 2006 3.977 4.001 3.805 3.850 1,958,160 -0.13(-3.35%)
May 05, 2006 4.090 4.111 3.910 3.983 1,530,542 -0.10(-2.43%)
May 04, 2006 4.194 4.194 4.083 4.083 3,138,780 -0.05(-1.28%)
May 03, 2006 4.139 4.149 4.123 4.136 492,460 +0.02(+0.44%)
May 02, 2006 4.074 4.120 4.074 4.118 712,111 +0.06(+1.50%)
May 01, 2006 4.147 4.147 4.053 4.057 1,448,758 -0.03(-0.65%)
Apr 28, 2006 3.929 4.090 3.927 4.084 1,302,129 +0.13(+3.27%)
Apr 27, 2006 3.970 4.017 3.944 3.954 705,101 -0.01(-0.28%)
Apr 26, 2006 3.966 3.989 3.953 3.965 1,292,782 -0.00(-0.02%)
Apr 25, 2006 4.001 4.012 3.963 3.966 783,965 -0.03(-0.77%)
Apr 24, 2006 3.960 4.027 3.941 3.997 902,552 +0.02(+0.39%)
Apr 21, 2006 4.000 4.000 3.917 3.982 963,307 -0.02(-0.41%)
Apr 20, 2006 4.064 4.066 3.978 3.998 406,002 -0.08(-1.89%)
Apr 19, 2006 4.058 4.090 4.048 4.075 843,551 +0.02(+0.42%)
Apr 18, 2006 4.023 4.066 4.002 4.058 1,309,139 +0.04(+1.04%)
Apr 17, 2006 4.010 4.028 3.997 4.016 401,329 +0.02(+0.58%)
Apr 13, 2006 4.112 4.112 3.977 3.993 911,899 -0.12(-2.89%)
Apr 12, 2006 4.006 4.130 4.006 4.112 861,660 +0.04(+1.03%)
Apr 11, 2006 4.137 4.151 4.054 4.070 1,177,700 -0.05(-1.31%)
Apr 10, 2006 4.134 4.198 4.124 4.124 1,285,772 -0.00(-0.04%)
Apr 07, 2006 4.233 4.294 4.119 4.125 1,635,694 -0.10(-2.35%)
Apr 06, 2006 4.045 4.276 4.045 4.225 2,413,233 +0.26(+6.61%)
Apr 05, 2006 3.831 3.965 3.821 3.963 2,284,714 +0.14(+3.56%)
Apr 04, 2006 3.858 3.900 3.771 3.827 3,061,669 -0.08(-1.93%)
Apr 03, 2006 4.074 4.101 3.889 3.902 2,183,652 -0.17(-4.06%)
Mar 31, 2006 4.141 4.142 4.042 4.067 1,107,014 -0.07(-1.78%)
Mar 30, 2006 4.207 4.207 4.097 4.141 1,063,201 +0.02(+0.39%)
Mar 29, 2006 3.983 4.130 3.983 4.125 1,955,239 +0.15(+3.81%)
Mar 28, 2006 4.091 4.194 3.937 3.973 2,697,143 -0.13(-3.09%)
Mar 27, 2006 4.198 4.231 3.980 4.100 5,577,718 -0.15(-3.62%)
Mar 24, 2006 4.400 4.400 4.251 4.254 2,060,975 -0.13(-2.99%)
Mar 23, 2006 4.391 4.403 4.352 4.385 631,494 +0.00(+0.06%)
Mar 22, 2006 4.425 4.425 4.359 4.382 1,672,497 -0.04(-0.87%)
Mar 21, 2006 4.442 4.466 4.414 4.421 786,885 -0.01(-0.27%)
Mar 20, 2006 4.404 4.455 4.404 4.433 1,025,814 +0.03(+0.66%)
Mar 17, 2006 4.511 4.511 4.401 4.404 915,988 -0.05(-1.10%)
Mar 16, 2006 4.517 4.525 4.452 4.452 656,614 -0.06(-1.27%)
Mar 15, 2006 4.536 4.539 4.496 4.510 855,234 -0.02(-0.43%)
Mar 14, 2006 4.425 4.532 4.425 4.529 956,881 +0.10(+2.36%)
Mar 13, 2006 4.473 4.473 4.363 4.425 790,390 -0.05(-1.03%)
Mar 10, 2006 4.444 4.487 4.412 4.471 578,919 +0.04(+0.95%)
Mar 09, 2006 4.461 4.465 4.414 4.429 667,713 -0.02(-0.40%)
Mar 08, 2006 4.471 4.471 4.408 4.447 738,399 -0.02(-0.55%)
Mar 07, 2006 4.516 4.516 4.427 4.472 663,040 -0.05(-1.19%)
Mar 06, 2006 4.497 4.534 4.452 4.526 640,257 +0.05(+1.13%)
Mar 03, 2006 4.498 4.498 4.453 4.476 462,667 -0.02(-0.55%)
Mar 02, 2006 4.492 4.539 4.464 4.500 1,903,831 +0.01(+0.32%)
Mar 01, 2006 4.288 4.489 4.280 4.486 1,102,925 +0.21(+4.97%)
Feb 28, 2006 4.232 4.279 4.232 4.274 564,314 +0.04(+0.97%)
Feb 27, 2006 4.206 4.253 4.173 4.232 379,714 +0.05(+1.23%)
Feb 24, 2006 4.140 4.189 4.135 4.181 527,511 +0.05(+1.16%)
Feb 23, 2006 4.122 4.185 4.088 4.133 514,075 +0.02(+0.37%)
Feb 22, 2006 4.106 4.149 4.101 4.118 790,390 +0.01(+0.19%)
Feb 21, 2006 4.222 4.222 4.088 4.110 444,558 -0.11(-2.60%)
Feb 17, 2006 4.234 4.250 4.208 4.220 377,378 +0.01(+0.14%)
Feb 16, 2006 4.168 4.245 4.166 4.214 432,874 +0.05(+1.19%)
Feb 15, 2006 4.173 4.207 4.137 4.164 480,193 -0.01(-0.23%)
Feb 14, 2006 4.108 4.185 4.092 4.173 774,034 +0.04(+0.91%)
Feb 13, 2006 4.300 4.300 4.119 4.136 1,123,955 -0.16(-3.76%)
Feb 10, 2006 4.346 4.410 4.289 4.298 1,147,322 -0.04(-0.89%)
Feb 09, 2006 4.314 4.357 4.280 4.336 1,430,064 +0.09(+2.18%)
Feb 08, 2006 4.280 4.281 4.187 4.244 678,229 -0.04(-0.94%)
Feb 07, 2006 4.344 4.356 4.273 4.284 562,562 -0.06(-1.30%)
Feb 06, 2006 4.277 4.348 4.274 4.340 637,920 +0.07(+1.68%)
Feb 03, 2006 4.256 4.279 4.212 4.268 501,223 +0.01(+0.30%)
Feb 02, 2006 4.190 4.287 4.133 4.256 3,063,422 -0.02(-0.38%)
Feb 01, 2006 4.130 4.272 4.125 4.272 1,392,677 +0.15(+3.59%)
Jan 31, 2006 4.122 4.151 4.064 4.124 911,315 +0.02(+0.46%)
Jan 30, 2006 4.143 4.212 4.087 4.105 1,276,425 +0.05(+1.14%)
Jan 27, 2006 3.977 4.091 3.977 4.059 407,171 +0.10(+2.42%)
Jan 26, 2006 3.948 3.965 3.929 3.963 989,595 +0.03(+0.70%)
Jan 25, 2006 3.926 3.963 3.908 3.935 443,390 +0.02(+0.46%)
Jan 24, 2006 3.852 3.920 3.844 3.917 297,345 +0.05(+1.40%)
Jan 23, 2006 3.858 3.880 3.813 3.864 1,257,732 +0.00(+0.11%)
Jan 20, 2006 3.889 3.911 3.839 3.859 465,004 -0.03(-0.77%)
Jan 19, 2006 3.794 3.894 3.779 3.889 561,393 +0.10(+2.76%)
Jan 18, 2006 3.750 3.791 3.750 3.785 828,362 -0.01(-0.20%)
Jan 17, 2006 3.767 3.800 3.737 3.793 821,352 -0.02(-0.40%)
Jan 13, 2006 3.822 3.891 3.783 3.808 1,187,046 -0.09(-2.41%)
Jan 12, 2006 3.894 3.905 3.863 3.902 637,920 +0.01(+0.20%)
Jan 11, 2006 3.907 3.923 3.861 3.894 1,096,499 +0.01(+0.22%)
Jan 10, 2006 3.885 3.902 3.876 3.886 495,965 -0.00(-0.11%)
Jan 09, 2006 3.856 3.898 3.856 3.890 776,954 +0.02(+0.44%)
Jan 06, 2006 3.861 3.907 3.852 3.873 728,468 +0.01(+0.33%)
Jan 05, 2006 3.878 3.911 3.840 3.860 2,275,952 -0.02(-0.44%)
Jan 04, 2006 3.809 3.937 3.807 3.877 2,308,666 +0.08(+1.98%)
Jan 03, 2006 3.680 3.837 3.680 3.802 1,311,476 +0.13(+3.66%)
Dec 30, 2005 3.653 3.668 3.619 3.668 241,264 +0.01(+0.28%)
Dec 29, 2005 3.643 3.667 3.630 3.657 253,532 +0.01(+0.21%)
Dec 28, 2005 3.585 3.655 3.549 3.650 365,694 +0.11(+2.97%)
Dec 27, 2005 3.663 3.668 3.521 3.544 432,874 -0.11(-2.95%)
Dec 23, 2005 3.650 3.659 3.633 3.652 172,332 +0.00(+0.05%)
Dec 22, 2005 3.655 3.657 3.620 3.650 173,500 +0.00(+0.09%)
Dec 21, 2005 3.705 3.730 3.634 3.647 523,422 -0.05(-1.37%)
Dec 20, 2005 3.626 3.698 3.620 3.698 564,898 +0.07(+1.93%)
Dec 19, 2005 3.575 3.650 3.565 3.627 637,336 +0.05(+1.46%)
Dec 16, 2005 3.612 3.632 3.568 3.575 456,826 -0.04(-1.02%)
Dec 15, 2005 3.629 3.636 3.600 3.612 325,386 -0.02(-0.61%)
Dec 14, 2005 3.655 3.665 3.634 3.634 252,948 -0.01(-0.19%)
Dec 13, 2005 3.591 3.644 3.586 3.641 309,613 +0.04(+1.09%)
Dec 12, 2005 3.638 3.676 3.588 3.602 401,913 -0.02(-0.47%)
Dec 09, 2005 3.646 3.646 3.569 3.619 878,601 -0.03(-0.87%)
Dec 08, 2005 3.590 3.652 3.566 3.650 696,338 +0.07(+1.84%)
Dec 07, 2005 3.595 3.633 3.578 3.585 743,072 -0.00(-0.10%)
Dec 06, 2005 3.490 3.625 3.490 3.588 1,188,215 +0.10(+2.75%)
Dec 05, 2005 3.539 3.543 3.484 3.492 1,065,538 -0.04(-1.16%)
Dec 02, 2005 3.492 3.533 3.454 3.533 1,496,660 +0.08(+2.43%)
Dec 01, 2005 3.317 3.489 3.300 3.449 2,375,262 +0.19(+5.91%)
Nov 30, 2005 3.252 3.300 3.252 3.257 1,031,655 -0.02(-0.47%)
Nov 29, 2005 3.196 3.274 3.184 3.272 492,460 +0.08(+2.63%)
Nov 28, 2005 3.188 3.200 3.172 3.188 498,886 -0.02(-0.51%)
Nov 25, 2005 3.211 3.216 3.195 3.205 178,173 -0.01(-0.32%)
Nov 23, 2005 3.218 3.224 3.199 3.215 329,475 +0.00(+0.11%)
Nov 22, 2005 3.167 3.211 3.147 3.211 784,549 +0.04(+1.41%)
Nov 21, 2005 3.163 3.187 3.154 3.167 280,404 +0.02(+0.54%)
Nov 18, 2005 3.167 3.167 3.140 3.150 695,754 -0.00(-0.14%)
Nov 17, 2005 3.103 3.164 3.102 3.154 609,296 +0.05(+1.66%)
Nov 16, 2005 3.130 3.135 3.068 3.103 1,184,126 -0.03(-0.88%)
Nov 15, 2005 3.193 3.195 3.108 3.130 1,082,479 -0.06(-1.96%)
Nov 14, 2005 3.227 3.228 3.190 3.193 519,333 +0.00(+0.08%)
Nov 11, 2005 3.186 3.199 3.165 3.190 802,074 +0.01(+0.40%)
Nov 10, 2005 3.253 3.256 3.167 3.177 949,871 -0.07(-2.16%)
Nov 09, 2005 3.270 3.281 3.231 3.247 2,782,433 +0.07(+2.07%)
Nov 08, 2005 3.162 3.193 3.149 3.181 349,921 +0.02(+0.73%)
Nov 07, 2005 3.171 3.179 3.132 3.158 632,663 +0.01(+0.27%)
Nov 04, 2005 3.133 3.161 3.098 3.150 742,488 +0.04(+1.18%)
Nov 03, 2005 3.049 3.115 3.044 3.113 673,555 +0.09(+2.97%)
Nov 02, 2005 3.252 3.044 2.950 3.023 1,368,725 +0.04(+1.41%)
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.