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 )

35.78 -1.41 (-3.79%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Jul 30, 2004 0.5592 0.5594 0.5549 0.5577 292,534 -0.00(-0.38%)
Jul 29, 2004 0.5598 0.5604 0.5577 0.5598 177,652 +0.00(+0.23%)
Jul 28, 2004 0.5556 0.5594 0.5547 0.5585 219,105 +0.00(+0.57%)
Jul 27, 2004 0.5530 0.5554 0.5518 0.5554 260,557 +0.00(+0.23%)
Jul 26, 2004 0.5560 0.5630 0.5535 0.5541 174,099 -0.01(-1.24%)
Jul 23, 2004 0.5843 0.5843 0.5590 0.5611 216,736 -0.00(-0.11%)
Jul 22, 2004 0.5598 0.5653 0.5598 0.5617 133,831 +0.00(+0.61%)
Jul 21, 2004 0.5634 0.5634 0.5573 0.5583 41,452 -0.01(-1.16%)
Jul 20, 2004 0.5678 0.5685 0.5630 0.5649 345,830 -0.00(-0.37%)
Jul 19, 2004 0.5651 0.5678 0.5634 0.5670 161,071 +0.01(+1.17%)
Jul 16, 2004 0.5560 0.5636 0.5560 0.5604 99,485 +0.01(+1.26%)
Jul 15, 2004 0.5644 0.5644 0.5530 0.5535 150,412 -0.02(-3.57%)
Jul 14, 2004 0.5729 0.5763 0.5699 0.5739 69,876 +0.00(+0.18%)
Jul 13, 2004 0.5716 0.5742 0.5661 0.5729 312,668 +0.00(+0.44%)
Jul 12, 2004 0.5763 0.5765 0.5689 0.5704 131,463 -0.01(-1.39%)
Jul 09, 2004 0.5761 0.5805 0.5752 0.5784 152,781 +0.00(+0.37%)
Jul 08, 2004 0.5794 0.5837 0.5758 0.5763 220,289 -0.01(-0.91%)
Jul 07, 2004 0.5858 0.5858 0.5815 0.5815 84,088 -0.00(-0.33%)
Jul 06, 2004 0.5940 0.5946 0.5826 0.5834 378,992 -0.01(-2.16%)
Jul 02, 2004 0.6052 0.6052 0.5963 0.5963 299,640 -0.01(-1.40%)
Jul 01, 2004 0.6058 0.6065 0.6041 0.6048 512,824 -0.00(-0.17%)
Jun 30, 2004 0.5953 0.6109 0.5953 0.6058 676,264 +0.01(+2.24%)
Jun 29, 2004 0.5894 0.5927 0.5839 0.5925 174,099 +0.01(+0.93%)
Jun 28, 2004 0.5784 0.5879 0.5727 0.5870 367,149 +0.01(+0.98%)
Jun 25, 2004 0.5796 0.5815 0.5691 0.5813 381,361 +0.00(+0.18%)
Jun 24, 2004 0.5773 0.5803 0.5714 0.5803 178,837 +0.01(+1.29%)
Jun 23, 2004 0.5752 0.5752 0.5668 0.5729 162,256 -0.00(-0.77%)
Jun 22, 2004 0.5805 0.5809 0.5773 0.5773 136,200 +0.00(+0.37%)
Jun 21, 2004 0.5763 0.5771 0.5746 0.5752 101,854 -0.01(-1.52%)
Jun 18, 2004 0.5761 0.5866 0.5761 0.5841 113,697 +0.01(+1.65%)
Jun 17, 2004 0.5663 0.5750 0.5663 0.5746 200,155 +0.00(+0.78%)
Jun 16, 2004 0.5623 0.5712 0.5613 0.5701 104,222 +0.00(+0.04%)
Jun 15, 2004 0.5723 0.5746 0.5699 0.5699 54,480 -0.00(-0.37%)
Jun 14, 2004 0.5879 0.5879 0.5720 0.5720 93,563 -0.02(-3.21%)
Jun 10, 2004 0.5910 0.5910 0.5910 0.5910 1,184 -0.00(-0.32%)
Jun 09, 2004 0.5932 0.5982 0.5879 0.5929 219,105 +0.01(+0.86%)
Jun 08, 2004 0.5858 0.5889 0.5805 0.5879 100,669 -0.00(-0.18%)
Jun 07, 2004 0.5847 0.5889 0.5847 0.5889 195,418 +0.01(+1.09%)
Jun 04, 2004 0.5851 0.5889 0.5826 0.5826 54,480 -0.00(-0.25%)
Jun 03, 2004 0.6027 0.6027 0.5841 0.5841 127,909 -0.02(-2.91%)
Jun 02, 2004 0.6094 0.6100 0.6016 0.6016 41,452 -0.01(-1.01%)
Jun 01, 2004 0.6048 0.6077 0.6048 0.6077 121,988 +0.00(+0.31%)
May 28, 2004 0.5995 0.6088 0.5995 0.6058 508,086 +0.00(+0.56%)
May 27, 2004 0.6020 0.6039 0.5989 0.6024 87,642 +0.01(+1.28%)
May 26, 2004 0.6060 0.6067 0.5946 0.5948 104,222 -0.01(-1.78%)
May 25, 2004 0.6037 0.6065 0.6037 0.6056 129,094 +0.01(+0.84%)
May 24, 2004 0.6029 0.6033 0.6005 0.6005 37,899 -0.00(-0.59%)
May 21, 2004 0.6029 0.6094 0.6029 0.6041 50,927 -0.00(-0.14%)
May 20, 2004 0.5995 0.6058 0.5995 0.6050 56,848 +0.01(+1.42%)
May 19, 2004 0.5910 0.6027 0.5910 0.5965 317,406 +0.01(+1.18%)
May 18, 2004 0.5868 0.5896 0.5818 0.5896 78,167 +0.00(+0.65%)
May 17, 2004 0.5883 0.5910 0.5858 0.5858 26,055 -0.01(-1.00%)
May 14, 2004 0.6016 0.6016 0.5875 0.5917 90,010 -0.01(-1.65%)
May 13, 2004 0.6005 0.6035 0.5993 0.6016 98,301 +0.00(+0.07%)
May 12, 2004 0.5936 0.6014 0.5891 0.6012 194,233 +0.01(+1.68%)
May 11, 2004 0.5815 0.5921 0.5815 0.5913 127,909 +0.01(+2.11%)
May 10, 2004 0.5733 0.5790 0.5733 0.5790 594,544 +0.00(+0.66%)
May 07, 2004 0.5771 0.5782 0.5752 0.5752 315,037 -0.00(-0.37%)
May 06, 2004 0.5784 0.5849 0.5771 0.5773 249,898 -0.01(-1.76%)
May 05, 2004 0.5995 0.6027 0.5843 0.5877 1,690,069 -0.03(-4.72%)
May 04, 2004 0.6159 0.6248 0.6157 0.6168 151,597 +0.00(+0.21%)
May 03, 2004 0.6206 0.6206 0.6130 0.6155 202,524 -0.00(-0.03%)
Apr 30, 2004 0.6181 0.6181 0.6147 0.6157 172,915 -0.00(-0.71%)
Apr 29, 2004 0.6238 0.6269 0.6202 0.6202 125,541 -0.00(-0.34%)
Apr 28, 2004 0.6375 0.6385 0.6223 0.6223 206,077 -0.03(-3.91%)
Apr 27, 2004 0.6463 0.6535 0.6461 0.6476 112,513 +0.00(+0.07%)
Apr 26, 2004 0.6482 0.6482 0.6455 0.6472 47,374 -0.00(-0.13%)
Apr 23, 2004 0.6428 0.6501 0.6413 0.6480 185,943 +0.01(+0.99%)
Apr 22, 2004 0.6248 0.6417 0.6248 0.6417 234,501 +0.02(+2.95%)
Apr 21, 2004 0.6288 0.6288 0.6202 0.6233 121,988 -0.01(-0.91%)
Apr 20, 2004 0.6299 0.6333 0.6290 0.6290 84,088 -0.00(-0.13%)
Apr 19, 2004 0.6305 0.6311 0.6292 0.6299 111,329 -0.00(-0.10%)
Apr 16, 2004 0.6290 0.6362 0.6290 0.6305 293,719 -0.00(-0.13%)
Apr 15, 2004 0.6316 0.6333 0.6282 0.6314 98,301 -0.00(-0.03%)
Apr 14, 2004 0.6301 0.6354 0.6269 0.6316 615,862 -0.00(-0.27%)
Apr 13, 2004 0.6354 0.6428 0.6305 0.6333 211,998 -0.01(-1.12%)
Apr 12, 2004 0.6428 0.6438 0.6402 0.6404 247,529 -0.01(-0.98%)
Apr 08, 2004 0.6501 0.6552 0.6432 0.6468 114,882 -0.01(-1.16%)
Apr 07, 2004 0.6723 0.6778 0.6417 0.6544 197,786 -0.01(-2.15%)
Apr 06, 2004 0.6596 0.6713 0.6571 0.6687 204,892 +0.01(+1.70%)
Apr 05, 2004 0.6330 0.6575 0.6330 0.6575 257,004 +0.02(+3.87%)
Apr 02, 2004 0.6417 0.6417 0.6197 0.6330 302,009 -0.01(-2.06%)
Apr 01, 2004 0.6618 0.6618 0.6451 0.6463 376,623 -0.02(-2.33%)
Mar 31, 2004 0.6729 0.6729 0.6613 0.6618 62,770 -0.01(-1.29%)
Mar 30, 2004 0.6786 0.6786 0.6704 0.6704 277,138 -0.01(-1.03%)
Mar 29, 2004 0.6713 0.6808 0.6641 0.6774 1,661,645 -0.00(-0.68%)
Mar 26, 2004 0.6913 0.6964 0.6818 0.6820 39,083 -0.01(-1.37%)
Mar 25, 2004 0.6862 0.6936 0.6862 0.6915 31,977 +0.01(+0.77%)
Mar 24, 2004 0.6818 0.6896 0.6805 0.6862 56,848 +0.00(+0.12%)
Mar 23, 2004 0.6869 0.6869 0.6854 0.6854 21,318 -0.00(-0.34%)
Mar 22, 2004 0.6913 0.6922 0.6877 0.6877 164,624 -0.00(-0.49%)
Mar 19, 2004 0.6905 0.6964 0.6905 0.6911 98,301 +0.00(+0.06%)
Mar 18, 2004 0.6829 0.6907 0.6829 0.6907 26,055 +0.01(+1.46%)
Mar 17, 2004 0.6778 0.6841 0.6778 0.6808 34,346 +0.00(+0.44%)
Mar 16, 2004 0.6797 0.6846 0.6776 0.6778 30,793 -0.00(-0.03%)
Mar 15, 2004 0.6966 0.6966 0.6757 0.6780 65,139 +0.00(+0.06%)
Mar 12, 2004 0.6810 0.6824 0.6765 0.6776 29,608 -0.00(-0.47%)
Mar 11, 2004 0.6776 0.6865 0.6776 0.6808 59,217 -0.00(-0.28%)
Mar 10, 2004 0.6945 0.6945 0.6827 0.6827 71,061 -0.01(-1.67%)
Mar 09, 2004 0.7071 0.7124 0.6839 0.6943 255,819 -0.01(-1.82%)
Mar 08, 2004 0.7149 0.7162 0.7054 0.7071 137,384 -0.01(-1.24%)
Mar 05, 2004 0.7109 0.7194 0.7109 0.7160 119,619 +0.01(+1.47%)
Mar 04, 2004 0.7002 0.7059 0.6955 0.7057 137,384 +0.00(+0.33%)
Mar 03, 2004 0.6966 0.7036 0.6962 0.7033 221,473 +0.00(+0.51%)
Mar 02, 2004 0.6907 0.6997 0.6907 0.6997 842,074 +0.01(+1.56%)
Mar 01, 2004 0.6934 0.6959 0.6890 0.6890 68,692 -0.00(-0.31%)
Feb 27, 2004 0.6797 0.6911 0.6784 0.6911 22,502 +0.01(+1.68%)
Feb 26, 2004 0.6755 0.6797 0.6738 0.6797 130,278 -0.00(-0.22%)
Feb 25, 2004 0.6803 0.6812 0.6772 0.6812 97,116 +0.00(+0.12%)
Feb 24, 2004 0.6818 0.6846 0.6795 0.6803 48,558 -0.00(-0.22%)
Feb 23, 2004 0.6786 0.6818 0.6759 0.6818 110,144 +0.00(+0.47%)
Feb 20, 2004 0.6818 0.6818 0.6744 0.6786 28,424 -0.01(-0.74%)
Feb 19, 2004 0.6820 0.6839 0.6801 0.6837 31,977 -0.00(-0.03%)
Feb 18, 2004 0.6983 0.6983 0.6831 0.6839 61,586 -0.01(-2.11%)
Feb 17, 2004 0.6987 0.7061 0.6983 0.6987 39,083 -0.00(-0.15%)
Feb 13, 2004 0.6890 0.7021 0.6890 0.6997 119,619 +0.01(+1.97%)
Feb 12, 2004 0.6852 0.6900 0.6850 0.6862 58,033 +0.00(+0.18%)
Feb 11, 2004 0.6824 0.6903 0.6713 0.6850 129,094 +0.00(+0.37%)
Feb 10, 2004 0.6689 0.6835 0.6689 0.6824 266,479 +0.01(+2.05%)
Feb 09, 2004 0.6506 0.6694 0.6506 0.6687 210,814 +0.02(+2.86%)
Feb 06, 2004 0.6442 0.6501 0.6438 0.6501 54,480 +0.01(+1.48%)
Feb 05, 2004 0.6354 0.6413 0.6354 0.6406 69,876 +0.01(+1.13%)
Feb 04, 2004 0.6259 0.6339 0.6259 0.6335 509,271 +0.01(+0.91%)
Feb 03, 2004 0.6311 0.6314 0.6278 0.6278 105,407 -0.00(-0.37%)
Feb 02, 2004 0.6311 0.6320 0.6269 0.6301 126,725 +0.00(+0.10%)
Jan 30, 2004 0.6282 0.6311 0.6276 0.6295 174,099 +0.00(+0.07%)
Jan 29, 2004 0.6292 0.6318 0.6276 0.6290 118,435 -0.00(-0.73%)
Jan 28, 2004 0.6406 0.6425 0.6337 0.6337 947,481 -0.01(-1.09%)
Jan 27, 2004 0.6451 0.6470 0.6396 0.6406 184,758 -0.00(-0.39%)
Jan 26, 2004 0.6527 0.6527 0.6432 0.6432 637,181 -0.01(-1.46%)
Jan 23, 2004 0.6487 0.6527 0.6440 0.6527 209,630 +0.00(+0.49%)
Jan 22, 2004 0.6428 0.6497 0.6423 0.6495 33,161 +0.01(+1.05%)
Jan 21, 2004 0.6514 0.6514 0.6409 0.6428 240,423 -0.01(-0.98%)
Jan 20, 2004 0.6444 0.6491 0.6417 0.6491 483,215 +0.01(+1.55%)
Jan 16, 2004 0.6411 0.6438 0.6392 0.6392 68,692 -0.00(-0.26%)
Jan 15, 2004 0.6360 0.6428 0.6320 0.6409 139,753 +0.00(+0.66%)
Jan 14, 2004 0.6379 0.6379 0.6345 0.6366 117,250 -0.00(-0.23%)
Jan 13, 2004 0.6358 0.6434 0.6358 0.6381 123,172 +0.00(+0.20%)
Jan 12, 2004 0.6362 0.6371 0.6335 0.6368 28,424 -0.00(-0.43%)
Jan 09, 2004 0.6544 0.6563 0.6339 0.6396 189,496 +0.00(+0.00%)
Jan 08, 2004 0.6438 0.6449 0.6343 0.6396 604,019 -0.00(-0.69%)
Jan 07, 2004 0.6523 0.6523 0.6419 0.6440 710,611 -0.01(-0.94%)
Jan 06, 2004 0.6554 0.6561 0.6438 0.6501 548,354 -0.00(-0.65%)
Jan 05, 2004 0.6689 0.6765 0.6542 0.6544 551,907 -0.01(-2.02%)
Jan 02, 2004 0.6518 0.6717 0.6518 0.6679 247,529 +0.02(+2.46%)
Dec 31, 2003 0.6556 0.6571 0.6516 0.6518 107,776 -0.00(-0.68%)
Dec 30, 2003 0.6480 0.6575 0.6480 0.6563 236,870 +0.01(+1.83%)
Dec 29, 2003 0.6398 0.6453 0.6396 0.6444 72,245 +0.00(+0.73%)
Dec 26, 2003 0.6398 0.6398 0.6398 0.6398 2,368 +0.00(+0.03%)
Dec 24, 2003 0.6269 0.6398 0.6269 0.6396 206,077 +0.01(+1.99%)
Dec 23, 2003 0.6208 0.6271 0.6202 0.6271 181,205 +0.01(+1.85%)
Dec 22, 2003 0.6077 0.6145 0.6071 0.6157 344,646 +0.01(+1.32%)
Dec 19, 2003 0.5957 0.6077 0.5948 0.6077 277,138 +0.01(+1.41%)
Dec 18, 2003 0.5934 0.5993 0.5934 0.5993 79,351 +0.00(+0.82%)
Dec 17, 2003 0.5889 0.5944 0.5889 0.5944 227,395 +0.01(+1.33%)
Dec 16, 2003 0.5839 0.5908 0.5839 0.5866 749,694 +0.00(+0.22%)
Dec 15, 2003 0.5915 0.5955 0.5853 0.5853 200,155 -0.01(-1.18%)
Dec 12, 2003 0.5993 0.6027 0.5934 0.5923 677,449 -0.01(-1.20%)
Dec 11, 2003 0.5763 0.6014 0.5748 0.5995 390,836 +0.02(+3.01%)
Dec 10, 2003 0.5720 0.5868 0.5720 0.5820 100,669 +0.01(+1.73%)
Dec 09, 2003 0.5824 0.5824 0.5699 0.5720 90,010 -0.01(-1.53%)
Dec 08, 2003 0.5837 0.5864 0.5799 0.5809 169,362 -0.00(-0.11%)
Dec 05, 2003 0.5853 0.5860 0.5803 0.5815 394,389 -0.00(-0.04%)
Dec 04, 2003 0.6003 0.6003 0.5805 0.5818 1,243,569 -0.02(-3.57%)
Dec 03, 2003 0.6098 0.6145 0.6031 0.6033 469,003 -0.01(-2.12%)
Dec 02, 2003 0.6174 0.6174 0.6164 0.6164 455,975 -0.00(-0.17%)
Dec 01, 2003 0.6174 0.6174 0.6164 0.6174 371,886 +0.00(+0.00%)
Nov 28, 2003 0.6174 0.6174 0.6162 0.6174 130,278 +0.00(+0.00%)
Nov 26, 2003 0.6170 0.6174 0.6157 0.6174 367,149 +0.00(+0.38%)
Nov 25, 2003 0.6105 0.6105 0.6105 0.6151 579,147 +0.00(+0.73%)
Nov 24, 2003 0.6206 0.6206 0.6056 0.6107 388,467 -0.01(-1.09%)
Nov 21, 2003 0.6174 0.6202 0.6174 0.6174 73,429 -0.00(-0.17%)
Nov 20, 2003 0.6290 0.6290 0.6191 0.6185 338,724 -0.01(-1.51%)
Nov 19, 2003 0.5995 0.6288 0.5993 0.6280 490,321 +0.03(+5.87%)
Nov 18, 2003 0.5887 0.5951 0.5877 0.5932 373,070 +0.01(+2.00%)
Nov 17, 2003 0.5811 0.5826 0.5801 0.5815 182,390 -0.01(-1.40%)
Nov 14, 2003 0.5735 0.5898 0.5735 0.5898 76,982 +0.01(+2.49%)
Nov 13, 2003 0.5843 0.5875 0.5720 0.5754 448,869 -0.01(-2.08%)
Nov 12, 2003 0.5868 0.5879 0.5862 0.5877 206,077 +0.01(+1.16%)
Nov 11, 2003 0.5752 0.5837 0.5752 0.5809 376,623 +0.00(+0.70%)
Nov 10, 2003 0.5773 0.5773 0.5769 0.5769 61,586 -0.00(-0.29%)
Nov 07, 2003 0.5771 0.5794 0.5771 0.5786 159,887 +0.01(+1.56%)
Nov 06, 2003 0.5530 0.5699 0.5530 0.5697 277,138 +0.01(+1.85%)
Nov 05, 2003 0.5777 0.5777 0.5592 0.5594 298,456 -0.02(-3.04%)
Nov 04, 2003 0.5777 0.5777 0.5752 0.5769 177,652 -0.00(-0.11%)
Nov 03, 2003 0.5765 0.5775 0.5765 0.5775 61,586 +0.00(+0.40%)
Oct 31, 2003 0.5847 0.5847 0.5752 0.5752 213,183 -0.01(-2.15%)
Oct 30, 2003 0.5910 0.5910 0.5879 0.5879 50,927 -0.00(-0.54%)
Oct 29, 2003 0.5834 0.5921 0.5834 0.5910 322,143 +0.01(+1.27%)
Oct 28, 2003 0.5847 0.5847 0.5832 0.5837 281,875 -0.00(-0.11%)
Oct 27, 2003 0.5989 0.5989 0.5780 0.5843 108,960 -0.01(-1.56%)
Oct 24, 2003 0.5868 0.5936 0.5868 0.5936 43,821 +0.00(+0.82%)
Oct 23, 2003 0.5805 0.5887 0.5566 0.5887 318,590 +0.00(+0.72%)
Oct 22, 2003 0.5900 0.5963 0.5845 0.5845 502,165 -0.01(-1.60%)
Oct 21, 2003 0.5932 0.5934 0.5927 0.5940 23,687 -0.00(-0.35%)
Oct 20, 2003 0.6037 0.6037 0.5961 0.5961 31,977 -0.01(-0.98%)
Oct 17, 2003 0.6020 0.6020 0.6020 0.6020 13,027 +0.00(+0.14%)
Oct 16, 2003 0.6098 0.6115 0.6001 0.6012 336,355 -0.01(-1.38%)
Oct 15, 2003 0.6077 0.6077 0.6075 0.6096 258,188 +0.00(+0.31%)
Oct 14, 2003 0.6071 0.6086 0.6071 0.6077 17,765 +0.00(+0.14%)
Oct 13, 2003 0.6100 0.6100 0.6088 0.6069 200,155 -0.00(-0.69%)
Oct 10, 2003 0.6119 0.6119 0.6100 0.6111 23,687 -0.00(-0.17%)
Oct 09, 2003 0.6121 0.6121 0.6121 0.6121 24,871 +0.00(+0.55%)
Oct 08, 2003 0.6132 0.6132 0.6035 0.6088 88,826 -0.00(-0.59%)
Oct 07, 2003 0.6119 0.6136 0.6115 0.6124 270,032 +0.00(+0.73%)
Oct 06, 2003 0.5982 0.6107 0.5982 0.6079 72,245 +0.01(+1.41%)
Oct 03, 2003 0.5951 0.5995 0.5951 0.5995 229,764 +0.00(+0.04%)
Oct 02, 2003 0.5944 0.5993 0.5944 0.5993 195,418 +0.01(+1.03%)
Oct 01, 2003 0.5986 0.5986 0.5925 0.5932 140,937 -0.00(-0.07%)
Sep 30, 2003 0.5953 0.5953 0.5919 0.5936 163,440 +0.00(+0.11%)
Sep 29, 2003 0.5879 0.5936 0.5879 0.5929 152,781 +0.00(+0.29%)
Sep 26, 2003 0.5946 0.5972 0.5910 0.5913 174,099 -0.01(-1.44%)
Sep 25, 2003 0.6073 0.6096 0.5999 0.5999 59,217 -0.01(-0.87%)
Sep 24, 2003 0.6111 0.6111 0.6052 0.6052 227,395 -0.01(-0.97%)
Sep 23, 2003 0.5951 0.6121 0.5951 0.6111 133,831 +0.01(+2.22%)
Sep 22, 2003 0.5894 0.5993 0.5872 0.5978 153,965 +0.01(+2.13%)
Sep 19, 2003 0.5809 0.5809 0.5809 0.5853 162,256 +0.01(+1.39%)
Sep 18, 2003 0.5756 0.5775 0.5735 0.5773 579,147 +0.00(+0.11%)
Sep 17, 2003 0.5881 0.5881 0.5754 0.5767 262,926 -0.01(-2.43%)
Sep 16, 2003 0.5976 0.5976 0.5910 0.5910 211,998 -0.01(-2.10%)
Sep 15, 2003 0.6054 0.6105 0.6008 0.6037 1,473,333 -0.00(-0.14%)
Sep 12, 2003 0.6455 0.6455 0.5841 0.6046 1,527,813 -0.04(-6.31%)
Sep 11, 2003 0.6468 0.6468 0.6438 0.6453 82,904 -0.00(-0.71%)
Sep 10, 2003 0.6497 0.6499 0.6453 0.6499 50,927 +0.00(+0.23%)
Sep 09, 2003 0.6453 0.6485 0.6419 0.6485 298,456 -0.00(-0.10%)
Sep 08, 2003 0.6440 0.6491 0.6421 0.6491 47,374 +0.00(+0.52%)
Sep 05, 2003 0.6438 0.6461 0.6432 0.6457 54,480 +0.01(+0.82%)
Sep 04, 2003 0.6434 0.6434 0.6396 0.6404 36,714 +0.00(+0.23%)
Sep 03, 2003 0.6333 0.6396 0.6333 0.6390 238,054 +0.00(+0.63%)
Sep 02, 2003 0.6295 0.6360 0.6295 0.6349 223,842 +0.01(+0.94%)
Aug 29, 2003 0.6301 0.6301 0.6290 0.6290 243,976 -0.00(-0.20%)
Aug 28, 2003 0.6295 0.6326 0.6295 0.6303 350,568 +0.00(+0.30%)
Aug 27, 2003 0.6292 0.6292 0.6265 0.6284 113,697 -0.00(-0.43%)
Aug 26, 2003 0.6297 0.6333 0.6292 0.6311 40,267 +0.00(+0.03%)
Aug 25, 2003 0.6301 0.6326 0.6286 0.6309 174,099 +0.00(+0.47%)
Aug 22, 2003 0.6269 0.6286 0.6212 0.6280 297,272 -0.00(-0.07%)
Aug 21, 2003 0.6286 0.6290 0.6284 0.6284 40,267 -0.00(-0.13%)
Aug 20, 2003 0.6322 0.6322 0.6269 0.6292 80,535 -0.00(-0.77%)
Aug 19, 2003 0.6337 0.6341 0.6305 0.6341 288,981 -0.00(-0.33%)
Aug 18, 2003 0.6354 0.6390 0.6347 0.6362 105,407 -0.00(-0.20%)
Aug 15, 2003 0.6373 0.6375 0.6362 0.6375 10,659 +0.00(+0.17%)
Aug 14, 2003 0.6402 0.6402 0.6354 0.6364 93,563 -0.01(-0.92%)
Aug 13, 2003 0.6411 0.6423 0.6411 0.6423 14,212 -0.00(-0.23%)
Aug 12, 2003 0.6415 0.6438 0.6377 0.6438 39,083 +0.00(+0.33%)
Aug 11, 2003 0.6387 0.6455 0.6387 0.6417 108,960 +0.00(+0.46%)
Aug 08, 2003 0.6428 0.6447 0.6364 0.6387 387,283 +0.00(+0.40%)
Aug 07, 2003 0.6185 0.6396 0.6048 0.6362 390,836 +0.02(+3.22%)
Aug 06, 2003 0.6185 0.6229 0.6124 0.6164 129,094 +0.00(+0.48%)
Aug 05, 2003 0.6041 0.6134 0.6041 0.6134 50,927 +0.01(+1.75%)
Aug 04, 2003 0.6014 0.6029 0.5965 0.6029 63,954 -0.00(-0.28%)
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.