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 (%)
Mar 31, 2006 4.142 4.143 4.043 4.068 1,106,737 -0.07(-1.78%)
Mar 30, 2006 4.208 4.208 4.098 4.142 1,062,934 +0.02(+0.39%)
Mar 29, 2006 3.984 4.131 3.984 4.126 1,954,749 +0.15(+3.81%)
Mar 28, 2006 4.092 4.195 3.938 3.974 2,696,467 -0.13(-3.09%)
Mar 27, 2006 4.199 4.232 3.981 4.101 5,576,320 -0.15(-3.62%)
Mar 24, 2006 4.401 4.401 4.252 4.255 2,060,458 -0.13(-2.99%)
Mar 23, 2006 4.392 4.404 4.353 4.386 631,336 +0.00(+0.06%)
Mar 22, 2006 4.426 4.426 4.360 4.383 1,672,078 -0.04(-0.87%)
Mar 21, 2006 4.443 4.467 4.415 4.422 786,688 -0.01(-0.27%)
Mar 20, 2006 4.406 4.456 4.406 4.434 1,025,557 +0.03(+0.66%)
Mar 17, 2006 4.512 4.512 4.402 4.405 915,759 -0.05(-1.10%)
Mar 16, 2006 4.519 4.526 4.454 4.454 656,449 -0.06(-1.27%)
Mar 15, 2006 4.537 4.540 4.497 4.511 855,020 -0.02(-0.43%)
Mar 14, 2006 4.426 4.533 4.426 4.531 956,641 +0.10(+2.36%)
Mar 13, 2006 4.474 4.474 4.364 4.426 790,192 -0.05(-1.03%)
Mar 10, 2006 4.445 4.488 4.413 4.472 578,773 +0.04(+0.95%)
Mar 09, 2006 4.462 4.466 4.415 4.430 667,546 -0.02(-0.40%)
Mar 08, 2006 4.472 4.472 4.409 4.448 738,214 -0.02(-0.56%)
Mar 07, 2006 4.517 4.517 4.428 4.473 662,874 -0.05(-1.19%)
Mar 06, 2006 4.498 4.535 4.454 4.527 640,097 +0.05(+1.13%)
Mar 03, 2006 4.499 4.499 4.454 4.477 462,551 -0.02(-0.55%)
Mar 02, 2006 4.493 4.540 4.465 4.501 1,903,354 +0.01(+0.32%)
Mar 01, 2006 4.289 4.490 4.281 4.487 1,102,649 +0.21(+4.97%)
Feb 28, 2006 4.234 4.280 4.233 4.275 564,173 +0.04(+0.97%)
Feb 27, 2006 4.207 4.254 4.174 4.234 379,619 +0.05(+1.23%)
Feb 24, 2006 4.141 4.190 4.136 4.182 527,379 +0.05(+1.16%)
Feb 23, 2006 4.123 4.186 4.089 4.134 513,946 +0.02(+0.37%)
Feb 22, 2006 4.107 4.150 4.103 4.119 790,192 +0.01(+0.19%)
Feb 21, 2006 4.223 4.223 4.089 4.111 444,446 -0.11(-2.60%)
Feb 17, 2006 4.235 4.251 4.210 4.221 377,283 +0.01(+0.14%)
Feb 16, 2006 4.169 4.246 4.167 4.215 432,766 +0.05(+1.19%)
Feb 15, 2006 4.174 4.208 4.138 4.165 480,072 -0.01(-0.23%)
Feb 14, 2006 4.109 4.186 4.093 4.174 773,840 +0.04(+0.91%)
Feb 13, 2006 4.301 4.301 4.120 4.137 1,123,674 -0.16(-3.76%)
Feb 10, 2006 4.347 4.411 4.290 4.299 1,147,035 -0.04(-0.89%)
Feb 09, 2006 4.315 4.359 4.281 4.337 1,429,705 +0.09(+2.18%)
Feb 08, 2006 4.281 4.282 4.188 4.245 678,059 -0.04(-0.94%)
Feb 07, 2006 4.345 4.357 4.274 4.285 562,421 -0.06(-1.30%)
Feb 06, 2006 4.278 4.349 4.275 4.341 637,760 +0.07(+1.68%)
Feb 03, 2006 4.257 4.280 4.213 4.269 501,097 +0.01(+0.30%)
Feb 02, 2006 4.191 4.288 4.134 4.257 3,062,654 -0.02(-0.38%)
Feb 01, 2006 4.131 4.273 4.126 4.273 1,392,328 +0.15(+3.59%)
Jan 31, 2006 4.123 4.152 4.065 4.125 911,087 +0.02(+0.46%)
Jan 30, 2006 4.144 4.213 4.088 4.106 1,276,106 +0.05(+1.14%)
Jan 27, 2006 3.978 4.092 3.978 4.060 407,069 +0.10(+2.42%)
Jan 26, 2006 3.949 3.966 3.930 3.964 989,347 +0.03(+0.70%)
Jan 25, 2006 3.927 3.964 3.909 3.936 443,278 +0.02(+0.46%)
Jan 24, 2006 3.853 3.921 3.845 3.918 297,271 +0.05(+1.40%)
Jan 23, 2006 3.859 3.881 3.814 3.865 1,257,417 +0.00(+0.11%)
Jan 20, 2006 3.890 3.912 3.840 3.860 464,888 -0.03(-0.77%)
Jan 19, 2006 3.795 3.895 3.780 3.890 561,253 +0.10(+2.76%)
Jan 18, 2006 3.751 3.792 3.751 3.786 828,154 -0.01(-0.20%)
Jan 17, 2006 3.768 3.801 3.738 3.793 821,146 -0.02(-0.40%)
Jan 13, 2006 3.823 3.892 3.784 3.809 1,186,749 -0.09(-2.41%)
Jan 12, 2006 3.895 3.906 3.864 3.903 637,760 +0.01(+0.20%)
Jan 11, 2006 3.908 3.924 3.862 3.895 1,096,224 +0.01(+0.22%)
Jan 10, 2006 3.886 3.903 3.877 3.887 495,841 -0.00(-0.11%)
Jan 09, 2006 3.857 3.899 3.857 3.891 776,760 +0.02(+0.44%)
Jan 06, 2006 3.862 3.908 3.853 3.874 728,285 +0.01(+0.33%)
Jan 05, 2006 3.879 3.912 3.841 3.861 2,275,381 -0.02(-0.44%)
Jan 04, 2006 3.810 3.938 3.808 3.878 2,308,087 +0.08(+1.98%)
Jan 03, 2006 3.681 3.838 3.681 3.803 1,311,147 +0.13(+3.66%)
Dec 30, 2005 3.654 3.669 3.620 3.668 241,204 +0.01(+0.28%)
Dec 29, 2005 3.644 3.668 3.631 3.658 253,469 +0.01(+0.21%)
Dec 28, 2005 3.585 3.656 3.550 3.651 365,602 +0.11(+2.97%)
Dec 27, 2005 3.664 3.668 3.522 3.545 432,766 -0.11(-2.95%)
Dec 23, 2005 3.651 3.660 3.633 3.653 172,288 +0.00(+0.05%)
Dec 22, 2005 3.656 3.658 3.621 3.651 173,456 +0.00(+0.09%)
Dec 21, 2005 3.706 3.731 3.635 3.648 523,291 -0.05(-1.37%)
Dec 20, 2005 3.627 3.699 3.621 3.698 564,757 +0.07(+1.93%)
Dec 19, 2005 3.576 3.651 3.566 3.628 637,176 +0.05(+1.46%)
Dec 16, 2005 3.613 3.633 3.568 3.576 456,711 -0.04(-1.02%)
Dec 15, 2005 3.630 3.637 3.601 3.613 325,304 -0.02(-0.61%)
Dec 14, 2005 3.656 3.666 3.635 3.635 252,885 -0.01(-0.19%)
Dec 13, 2005 3.591 3.645 3.587 3.642 309,536 +0.04(+1.09%)
Dec 12, 2005 3.639 3.677 3.589 3.603 401,812 -0.02(-0.47%)
Dec 09, 2005 3.647 3.647 3.570 3.620 878,381 -0.03(-0.87%)
Dec 08, 2005 3.591 3.653 3.567 3.651 696,164 +0.07(+1.84%)
Dec 07, 2005 3.596 3.634 3.579 3.585 742,886 -0.00(-0.10%)
Dec 06, 2005 3.490 3.626 3.490 3.589 1,187,917 +0.10(+2.75%)
Dec 05, 2005 3.540 3.544 3.484 3.493 1,065,271 -0.04(-1.16%)
Dec 02, 2005 3.493 3.534 3.454 3.534 1,496,285 +0.08(+2.43%)
Dec 01, 2005 3.317 3.490 3.300 3.450 2,374,666 +0.19(+5.91%)
Nov 30, 2005 3.253 3.300 3.253 3.258 1,031,397 -0.02(-0.47%)
Nov 29, 2005 3.197 3.275 3.185 3.273 492,337 +0.08(+2.63%)
Nov 28, 2005 3.189 3.201 3.173 3.189 498,761 -0.02(-0.51%)
Nov 25, 2005 3.211 3.217 3.196 3.205 178,129 -0.01(-0.32%)
Nov 23, 2005 3.219 3.225 3.199 3.216 329,393 +0.00(+0.11%)
Nov 22, 2005 3.168 3.212 3.148 3.212 784,352 +0.04(+1.41%)
Nov 21, 2005 3.163 3.188 3.155 3.168 280,334 +0.02(+0.54%)
Nov 18, 2005 3.168 3.168 3.141 3.151 695,579 -0.00(-0.14%)
Nov 17, 2005 3.103 3.165 3.103 3.155 609,143 +0.05(+1.65%)
Nov 16, 2005 3.131 3.136 3.069 3.103 1,183,829 -0.03(-0.87%)
Nov 15, 2005 3.194 3.196 3.109 3.131 1,082,207 -0.06(-1.96%)
Nov 14, 2005 3.228 3.228 3.191 3.193 519,202 +0.00(+0.08%)
Nov 11, 2005 3.186 3.200 3.166 3.191 801,873 +0.01(+0.40%)
Nov 10, 2005 3.254 3.257 3.168 3.178 949,633 -0.07(-2.16%)
Nov 09, 2005 3.270 3.282 3.232 3.248 2,781,735 +0.07(+2.07%)
Nov 08, 2005 3.163 3.194 3.150 3.182 349,834 +0.02(+0.73%)
Nov 07, 2005 3.172 3.180 3.133 3.159 632,504 +0.01(+0.27%)
Nov 04, 2005 3.133 3.162 3.099 3.151 742,302 +0.04(+1.18%)
Nov 03, 2005 3.050 3.115 3.045 3.114 673,386 +0.09(+2.97%)
Nov 02, 2005 3.253 3.045 2.951 3.024 1,368,382 +0.04(+1.41%)
Nov 01, 2005 2.985 2.996 2.949 2.982 678,059 -0.00(-0.11%)
Oct 31, 2005 2.972 3.005 2.920 2.985 565,925 +0.01(+0.49%)
Oct 28, 2005 2.890 2.978 2.885 2.971 413,493 +0.07(+2.45%)
Oct 27, 2005 2.919 2.911 2.742 2.900 1,582,721 -0.02(-0.67%)
Oct 26, 2005 3.009 3.009 2.881 2.919 1,123,090 -0.09(-2.96%)
Oct 25, 2005 3.022 3.031 2.979 3.008 706,676 -0.00(-0.03%)
Oct 24, 2005 3.006 3.019 2.980 3.009 880,133 +0.00(+0.09%)
Oct 21, 2005 3.014 3.038 2.917 3.007 1,146,451 -0.03(-0.87%)
Oct 20, 2005 3.116 3.198 3.022 3.033 648,857 -0.08(-2.67%)
Oct 19, 2005 3.091 3.125 2.971 3.116 1,327,500 +0.03(+0.83%)
Oct 18, 2005 3.125 3.133 3.072 3.091 633,672 -0.03(-1.10%)
Oct 17, 2005 3.086 3.142 3.080 3.125 572,933 +0.04(+1.39%)
Oct 14, 2005 3.186 3.197 3.052 3.082 1,579,801 -0.09(-2.94%)
Oct 13, 2005 3.325 3.325 3.116 3.175 804,793 -0.16(-4.90%)
Oct 12, 2005 3.358 3.406 3.329 3.339 2,079,147 -0.02(-0.46%)
Oct 11, 2005 3.270 3.377 3.254 3.354 728,285 +0.08(+2.30%)
Oct 10, 2005 3.399 3.341 3.253 3.279 392,468 +0.05(+1.46%)
Oct 07, 2005 3.142 3.253 3.142 3.232 480,656 +0.11(+3.51%)
Oct 06, 2005 3.251 3.251 3.120 3.122 605,639 -0.13(-3.95%)
Oct 05, 2005 3.275 3.292 3.221 3.251 304,279 -0.01(-0.34%)
Oct 04, 2005 3.311 3.311 3.262 3.262 453,791 -0.06(-1.78%)
Oct 03, 2005 3.305 3.327 3.250 3.321 555,996 +0.05(+1.46%)
Sep 30, 2005 3.267 3.350 3.245 3.273 1,397,584 +0.05(+1.43%)
Sep 29, 2005 3.118 3.243 3.118 3.227 1,213,030 +0.10(+3.26%)
Sep 28, 2005 3.049 3.125 3.009 3.125 517,450 +0.08(+2.67%)
Sep 27, 2005 3.106 3.106 3.011 3.044 433,350 -0.05(-1.66%)
Sep 26, 2005 3.099 3.174 3.060 3.095 851,516 +0.09(+3.11%)
Sep 23, 2005 3.002 3.052 2.881 3.002 548,404 +0.10(+3.42%)
Sep 22, 2005 2.920 2.921 2.788 2.902 997,523 -0.07(-2.31%)
Sep 21, 2005 3.020 3.022 2.945 2.971 532,051 -0.05(-1.64%)
Sep 20, 2005 3.034 3.117 2.998 3.020 669,882 -0.01(-0.17%)
Sep 19, 2005 3.073 3.222 2.986 3.026 498,761 -0.03(-1.09%)
Sep 16, 2005 3.112 3.125 3.045 3.059 533,803 -0.04(-1.35%)
Sep 15, 2005 3.160 3.189 3.089 3.101 714,268 -0.06(-1.87%)
Sep 14, 2005 3.082 3.210 3.082 3.160 1,600,826 +0.08(+2.53%)
Sep 13, 2005 2.971 3.125 2.971 3.082 1,274,937 +0.12(+3.99%)
Sep 12, 2005 2.990 2.990 2.955 2.964 405,900 -0.02(-0.57%)
Sep 09, 2005 2.942 2.981 2.942 2.981 644,769 +0.05(+1.61%)
Sep 08, 2005 2.955 2.960 2.923 2.934 396,556 -0.01(-0.38%)
Sep 07, 2005 2.969 2.978 2.928 2.945 703,172 +0.03(+1.18%)
Sep 06, 2005 2.799 2.911 2.799 2.911 996,939 +0.09(+3.22%)
Sep 02, 2005 2.803 2.862 2.762 2.820 476,568 +0.00(+0.15%)
Sep 01, 2005 2.863 2.895 2.809 2.816 676,306 -0.04(-1.32%)
Aug 31, 2005 2.658 2.881 2.658 2.853 1,913,866 +0.16(+5.94%)
Aug 30, 2005 2.737 2.737 2.611 2.693 1,447,810 -0.04(-1.60%)
Aug 29, 2005 2.808 2.808 2.733 2.737 841,003 -0.07(-2.65%)
Aug 26, 2005 2.817 2.832 2.798 2.812 448,535 -0.01(-0.21%)
Aug 25, 2005 2.827 2.835 2.806 2.817 249,964 -0.01(-0.24%)
Aug 24, 2005 2.812 2.829 2.812 2.824 614,983 +0.01(+0.52%)
Aug 23, 2005 2.812 2.827 2.798 2.810 856,772 -0.00(-0.03%)
Aug 22, 2005 2.854 2.869 2.786 2.811 453,207 -0.03(-0.94%)
Aug 19, 2005 2.800 2.842 2.800 2.837 304,279 +0.03(+1.22%)
Aug 18, 2005 2.849 2.851 2.800 2.803 530,299 -0.05(-1.62%)
Aug 17, 2005 2.858 2.895 2.834 2.849 364,434 -0.03(-0.89%)
Aug 16, 2005 2.894 2.894 2.849 2.875 760,407 -0.02(-0.80%)
Aug 15, 2005 2.905 2.942 2.877 2.898 800,121 -0.00(-0.12%)
Aug 12, 2005 2.842 2.909 2.842 2.901 784,352 +0.06(+2.08%)
Aug 11, 2005 2.804 2.851 2.804 2.842 1,097,392 +0.04(+1.28%)
Aug 10, 2005 2.793 2.820 2.772 2.806 685,651 +0.02(+0.77%)
Aug 09, 2005 2.860 2.885 2.778 2.785 548,404 -0.03(-0.94%)
Aug 08, 2005 2.770 2.829 2.770 2.812 897,070 +0.05(+1.80%)
Aug 05, 2005 2.757 2.765 2.745 2.762 922,767 -0.04(-1.50%)
Aug 04, 2005 2.726 2.804 2.709 2.804 1,478,180 +0.09(+3.38%)
Aug 03, 2005 2.524 2.734 2.513 2.712 1,874,152 +0.13(+5.01%)
Aug 02, 2005 2.574 2.604 2.530 2.583 787,272 -0.02(-0.92%)
Aug 01, 2005 2.504 2.608 2.500 2.607 675,722 +0.10(+3.78%)
Jul 29, 2005 2.433 2.512 2.430 2.512 452,623 +0.08(+3.09%)
Jul 28, 2005 2.414 2.457 2.414 2.437 915,759 -0.00(-0.14%)
Jul 27, 2005 2.453 2.481 2.410 2.440 1,521,398 -0.07(-2.86%)
Jul 26, 2005 2.513 2.517 2.496 2.512 265,149 -0.00(-0.03%)
Jul 25, 2005 2.536 2.536 2.492 2.513 478,320 -0.02(-0.71%)
Jul 22, 2005 2.514 2.532 2.491 2.531 275,662 +0.01(+0.44%)
Jul 21, 2005 2.545 2.547 2.501 2.520 416,413 -0.01(-0.44%)
Jul 20, 2005 2.508 2.533 2.507 2.531 427,510 +0.01(+0.48%)
Jul 19, 2005 2.470 2.529 2.463 2.519 634,840 +0.06(+2.33%)
Jul 18, 2005 2.456 2.481 2.429 2.461 647,105 +0.00(+0.17%)
Jul 15, 2005 2.482 2.488 2.449 2.457 651,777 -0.05(-2.01%)
Jul 14, 2005 2.527 2.537 2.486 2.508 1,374,807 -0.04(-1.45%)
Jul 13, 2005 2.579 2.628 2.511 2.544 2,002,055 +0.04(+1.78%)
Jul 12, 2005 2.444 2.500 2.444 2.500 424,589 +0.07(+2.93%)
Jul 11, 2005 2.446 2.466 2.428 2.429 360,346 -0.00(-0.18%)
Jul 08, 2005 2.423 2.466 2.419 2.433 308,367 +0.01(+0.42%)
Jul 07, 2005 2.384 2.423 2.357 2.423 358,594 +0.04(+1.62%)
Jul 06, 2005 2.373 2.444 2.373 2.384 787,272 +0.06(+2.47%)
Jul 05, 2005 2.294 2.333 2.294 2.327 1,258,001 +0.03(+1.42%)
Jul 01, 2005 2.247 2.307 2.244 2.294 292,599 +0.04(+1.71%)
Jun 30, 2005 2.226 2.272 2.225 2.256 483,577 +0.04(+1.89%)
Jun 29, 2005 2.225 2.225 2.173 2.214 550,740 +0.00(+0.04%)
Jun 28, 2005 2.187 2.217 2.176 2.213 307,199 +0.03(+1.21%)
Jun 27, 2005 2.174 2.198 2.151 2.187 327,640 +0.01(+0.59%)
Jun 24, 2005 2.163 2.187 2.151 2.174 194,482 +0.01(+0.36%)
Jun 23, 2005 2.140 2.191 2.136 2.166 472,480 +0.03(+1.57%)
Jun 22, 2005 2.157 2.157 2.107 2.133 353,338 -0.02(-1.07%)
Jun 21, 2005 2.173 2.173 2.151 2.156 267,485 -0.02(-0.87%)
Jun 20, 2005 2.187 2.187 2.151 2.175 225,435 -0.01(-0.63%)
Jun 17, 2005 2.179 2.190 2.174 2.188 520,954 +0.01(+0.43%)
Jun 16, 2005 2.149 2.188 2.143 2.179 429,846 +0.04(+1.76%)
Jun 15, 2005 2.132 2.162 2.132 2.141 318,880 +0.02(+1.05%)
Jun 14, 2005 2.106 2.125 2.103 2.119 187,473 +0.01(+0.69%)
Jun 13, 2005 2.091 2.104 2.085 2.104 497,593 +0.02(+0.74%)
Jun 10, 2005 2.130 2.162 2.075 2.089 225,435 -0.04(-2.05%)
Jun 09, 2005 2.087 2.133 2.064 2.133 262,229 +0.04(+2.13%)
Jun 08, 2005 2.155 2.166 2.037 2.088 1,464,747 -0.06(-2.71%)
Jun 07, 2005 2.162 2.162 2.140 2.146 916,927 -0.02(-0.75%)
Jun 06, 2005 2.168 2.187 2.145 2.163 782,016 -0.01(-0.32%)
Jun 03, 2005 2.200 2.221 2.165 2.169 539,059 -0.02(-0.86%)
Jun 02, 2005 2.127 2.205 2.127 2.188 1,335,093 +0.04(+1.87%)
Jun 01, 2005 2.170 2.189 2.127 2.148 609,143 +1.06(+97.91%)
May 31, 2005 1.037 1.092 1.033 1.085 2,516,002 +0.05(+5.10%)
May 27, 2005 0.9995 1.050 0.9995 1.033 1,578,049 +0.03(+3.50%)
May 26, 2005 1.001 1.003 0.9940 0.9978 391,300 -0.00(-0.26%)
May 25, 2005 1.004 1.007 0.9929 1.000 442,694 +0.00(+0.00%)
May 24, 2005 1.004 1.004 0.9888 1.000 538,475 -0.01(-0.57%)
May 23, 2005 0.9867 1.021 0.9826 1.006 772,087 +0.02(+1.97%)
May 20, 2005 0.9912 0.9912 0.9760 0.9867 414,661 -0.00(-0.24%)
May 19, 2005 0.9800 0.9895 0.9783 0.9890 364,434 -2.92(-74.69%)
May 18, 2005 3.888 3.923 3.874 3.907 5,728,168 +0.02(+0.48%)
May 17, 2005 3.874 3.894 3.861 3.889 4,326,495 +0.02(+0.55%)
May 16, 2005 3.900 3.903 3.865 3.867 3,121,057 -0.03(-0.73%)
May 13, 2005 3.924 3.928 3.859 3.895 10,232,209 -0.07(-1.66%)
May 12, 2005 3.965 3.993 3.930 3.961 14,175,581 -0.00(-0.09%)
May 11, 2005 3.986 3.986 3.945 3.965 19,324,390 -0.02(-0.54%)
May 10, 2005 3.865 3.986 3.865 3.986 13,736,390 +0.11(+2.87%)
May 09, 2005 3.841 3.875 3.823 3.875 5,858,991 +0.01(+0.38%)
May 06, 2005 3.938 3.942 3.853 3.860 14,820,350 -0.04(-0.90%)
May 05, 2005 3.853 3.990 3.767 3.895 19,296,358 +0.11(+2.87%)
May 04, 2005 3.711 3.812 3.711 3.787 6,681,305 +0.08(+2.17%)
May 03, 2005 3.640 3.707 3.640 3.706 8,522,168 +0.07(+1.81%)
May 02, 2005 3.617 3.651 3.615 3.640 5,531,934 +0.02(+0.69%)
Apr 29, 2005 3.629 3.644 3.579 3.615 8,325,934 -0.01(-0.17%)
Apr 28, 2005 3.647 3.647 3.621 3.621 10,007,941 -0.03(-0.87%)
Apr 27, 2005 3.697 3.697 3.627 3.653 7,531,653 -0.05(-1.30%)
Apr 26, 2005 3.746 3.746 3.683 3.701 4,363,873 -0.05(-1.21%)
Apr 25, 2005 3.808 3.830 3.746 3.746 4,027,472 -0.06(-1.60%)
Apr 22, 2005 3.769 3.817 3.754 3.807 4,335,840 +0.04(+1.00%)
Apr 21, 2005 3.842 3.842 3.768 3.769 2,681,866 -0.06(-1.50%)
Apr 20, 2005 3.827 3.840 3.817 3.827 8,858,570 +0.01(+0.20%)
Apr 19, 2005 3.737 3.833 3.737 3.819 4,961,920 +0.08(+2.22%)
Apr 18, 2005 3.726 3.741 3.694 3.736 6,027,191 +0.01(+0.18%)
Apr 15, 2005 3.724 3.761 3.719 3.729 7,027,051 -0.05(-1.40%)
Apr 14, 2005 3.927 3.930 3.759 3.782 20,698,030 -0.14(-3.68%)
Apr 13, 2005 3.967 3.972 3.900 3.927 9,522,028 +0.01(+0.15%)
Apr 12, 2005 3.887 3.932 3.887 3.921 7,139,185 +0.03(+0.84%)
Apr 11, 2005 4.007 4.007 3.860 3.889 16,371,534 -0.10(-2.51%)
Apr 08, 2005 3.964 4.007 3.955 3.989 15,717,420 +0.02(+0.63%)
Apr 07, 2005 3.888 3.973 3.849 3.964 23,959,254 +0.09(+2.37%)
Apr 06, 2005 3.895 3.921 3.791 3.872 57,618,080 +0.21(+5.88%)
Apr 05, 2005 3.561 3.660 3.561 3.657 13,670,978 +0.10(+2.77%)
Apr 04, 2005 3.594 3.594 3.510 3.559 5,802,924 -0.04(-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.