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

Glatfelter (NY: GLT )

1.700 +0.020 (+1.19%)
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 (%)
May 28, 2004 8.551 8.628 8.516 8.607 174,064 +0.05(+0.58%)
May 27, 2004 8.480 8.572 8.361 8.558 178,472 +0.08(+0.91%)
May 26, 2004 8.389 8.544 8.347 8.480 273,042 +0.11(+1.34%)
May 25, 2004 7.981 8.375 7.981 8.368 303,617 +0.29(+3.57%)
May 24, 2004 7.890 8.080 7.862 8.080 228,246 +0.25(+3.23%)
May 21, 2004 7.862 7.911 7.707 7.826 82,481 +0.04(+0.45%)
May 20, 2004 7.679 7.812 7.601 7.791 140,076 +0.11(+1.47%)
May 19, 2004 7.869 7.960 7.531 7.679 209,332 -0.10(-1.27%)
May 18, 2004 7.665 7.819 7.594 7.777 98,551 +0.18(+2.41%)
May 17, 2004 7.770 7.869 7.594 7.594 141,782 -0.25(-3.14%)
May 14, 2004 7.911 8.009 7.721 7.841 206,203 +0.19(+2.48%)
May 13, 2004 7.735 7.777 7.524 7.651 103,812 -0.08(-1.09%)
May 12, 2004 7.679 7.742 7.503 7.735 212,460 +0.04(+0.46%)
May 11, 2004 7.700 7.770 7.630 7.700 254,128 +0.13(+1.77%)
May 10, 2004 7.524 7.651 7.348 7.566 160,412 +0.06(+0.75%)
May 07, 2004 7.756 7.904 7.503 7.510 241,471 -0.32(-4.04%)
May 06, 2004 7.841 7.883 7.559 7.826 159,701 -0.06(-0.80%)
May 05, 2004 8.073 8.080 7.862 7.890 163,256 -0.16(-2.01%)
May 04, 2004 7.897 8.108 7.812 8.052 258,678 +0.17(+2.14%)
May 03, 2004 7.946 8.122 7.848 7.883 399,039 -0.01(-0.18%)
Apr 30, 2004 7.918 8.009 7.812 7.897 247,444 +0.05(+0.63%)
Apr 29, 2004 8.052 8.052 7.742 7.848 296,079 -0.20(-2.53%)
Apr 28, 2004 8.241 8.241 7.939 8.052 334,476 -0.26(-3.13%)
Apr 27, 2004 8.375 8.431 8.171 8.312 405,581 -0.06(-0.76%)
Apr 26, 2004 8.340 8.438 8.284 8.375 229,099 +0.04(+0.51%)
Apr 23, 2004 8.298 8.375 8.284 8.333 247,586 -0.02(-0.25%)
Apr 22, 2004 7.855 8.438 7.826 8.354 582,631 +0.64(+8.30%)
Apr 21, 2004 7.700 7.834 7.580 7.714 109,785 +0.08(+1.11%)
Apr 20, 2004 7.946 7.960 7.630 7.630 86,747 -0.25(-3.21%)
Apr 19, 2004 7.876 8.002 7.756 7.883 149,604 +0.05(+0.63%)
Apr 16, 2004 7.869 7.897 7.805 7.834 101,679 -0.04(-0.45%)
Apr 15, 2004 7.834 7.904 7.770 7.869 94,995 +0.06(+0.72%)
Apr 14, 2004 7.876 7.953 7.714 7.812 124,433 -0.02(-0.27%)
Apr 13, 2004 8.157 8.227 7.834 7.834 198,524 -0.27(-3.30%)
Apr 12, 2004 7.974 8.164 7.974 8.101 253,985 +0.15(+1.95%)
Apr 08, 2004 7.883 7.995 7.841 7.946 412,407 +0.13(+1.71%)
Apr 07, 2004 7.904 7.904 7.728 7.812 101,964 -0.05(-0.63%)
Apr 06, 2004 7.932 7.932 7.784 7.862 284,703 -0.01(-0.18%)
Apr 05, 2004 7.939 7.988 7.812 7.876 203,643 -0.04(-0.44%)
Apr 02, 2004 8.122 8.164 7.897 7.911 269,486 -0.11(-1.40%)
Apr 01, 2004 7.841 8.164 7.841 8.023 242,609 +0.12(+1.51%)
Mar 31, 2004 7.911 7.995 7.841 7.904 331,632 +0.01(+0.09%)
Mar 30, 2004 7.651 7.925 7.651 7.897 223,553 +0.25(+3.22%)
Mar 29, 2004 7.594 7.749 7.594 7.651 422,646 +0.09(+1.21%)
Mar 26, 2004 7.524 7.637 7.489 7.559 140,360 +0.02(+0.28%)
Mar 25, 2004 7.524 7.637 7.454 7.538 402,025 +0.06(+0.75%)
Mar 24, 2004 7.573 7.686 7.426 7.482 341,729 -0.02(-0.28%)
Mar 23, 2004 7.454 7.601 7.391 7.503 207,625 +0.01(+0.19%)
Mar 22, 2004 7.665 7.665 7.341 7.489 257,967 -0.17(-2.20%)
Mar 19, 2004 7.834 7.876 7.594 7.658 311,865 -0.17(-2.16%)
Mar 18, 2004 7.770 7.911 7.756 7.826 175,486 +0.01(+0.18%)
Mar 17, 2004 7.770 7.862 7.735 7.812 147,044 +0.08(+1.00%)
Mar 16, 2004 7.742 7.826 7.721 7.735 351,826 -0.01(-0.09%)
Mar 15, 2004 7.791 7.805 7.721 7.742 192,693 -0.08(-1.08%)
Mar 12, 2004 7.735 7.826 7.700 7.826 137,658 +0.15(+1.92%)
Mar 11, 2004 7.616 7.855 7.616 7.679 189,422 +0.06(+0.83%)
Mar 10, 2004 7.981 8.016 7.552 7.616 165,247 -0.30(-3.82%)
Mar 09, 2004 7.981 8.023 7.855 7.918 113,767 -0.09(-1.14%)
Mar 08, 2004 8.094 8.199 7.995 8.009 163,398 -0.08(-1.04%)
Mar 05, 2004 8.037 8.150 7.981 8.094 97,840 -0.04(-0.43%)
Mar 04, 2004 8.044 8.171 7.946 8.129 133,819 +0.09(+1.14%)
Mar 03, 2004 8.016 8.080 7.911 8.037 127,135 -0.03(-0.35%)
Mar 02, 2004 8.143 8.213 8.023 8.066 115,900 -0.11(-1.29%)
Mar 01, 2004 8.192 8.192 7.960 8.171 135,952 -0.02(-0.26%)
Feb 27, 2004 7.876 8.192 7.876 8.192 107,368 +0.09(+1.13%)
Feb 26, 2004 8.016 8.108 7.995 8.101 131,259 +0.06(+0.79%)
Feb 25, 2004 7.981 8.059 7.876 8.037 116,327 +0.01(+0.09%)
Feb 24, 2004 7.876 8.108 7.784 8.030 142,209 +0.11(+1.33%)
Feb 23, 2004 7.946 7.981 7.876 7.925 110,496 -0.04(-0.44%)
Feb 20, 2004 7.883 8.087 7.756 7.960 98,551 +0.08(+1.07%)
Feb 19, 2004 7.988 8.037 7.841 7.876 130,121 -0.04(-0.53%)
Feb 18, 2004 8.016 8.101 7.876 7.918 143,915 -0.08(-0.97%)
Feb 17, 2004 8.108 8.220 7.974 7.995 139,791 -0.01(-0.18%)
Feb 13, 2004 8.185 8.298 7.995 8.009 109,501 -0.18(-2.15%)
Feb 12, 2004 8.298 8.298 8.122 8.185 94,711 -0.18(-2.18%)
Feb 11, 2004 8.227 8.368 8.122 8.368 145,053 +0.19(+2.32%)
Feb 10, 2004 8.410 8.438 8.066 8.178 354,385 -0.23(-2.68%)
Feb 09, 2004 8.473 8.480 8.262 8.403 125,713 -0.11(-1.24%)
Feb 06, 2004 8.234 8.530 8.087 8.509 136,805 +0.27(+3.33%)
Feb 05, 2004 8.150 8.368 8.108 8.234 141,498 +0.09(+1.12%)
Feb 04, 2004 8.368 8.403 8.143 8.143 201,368 -0.30(-3.50%)
Feb 03, 2004 8.544 8.600 8.438 8.438 82,481 -0.07(-0.83%)
Feb 02, 2004 8.403 8.614 8.340 8.509 122,300 +0.07(+0.83%)
Jan 30, 2004 8.614 8.720 8.438 8.438 135,098 -0.18(-2.04%)
Jan 29, 2004 8.741 8.797 8.614 8.614 129,552 -0.13(-1.45%)
Jan 28, 2004 8.860 8.909 8.727 8.741 128,841 -0.06(-0.64%)
Jan 27, 2004 8.888 8.945 8.755 8.797 124,433 -0.16(-1.81%)
Jan 26, 2004 8.720 8.987 8.720 8.959 111,065 +0.29(+3.33%)
Jan 23, 2004 8.790 8.853 8.663 8.670 246,875 -0.13(-1.44%)
Jan 22, 2004 8.930 8.966 8.790 8.797 224,548 -0.10(-1.11%)
Jan 21, 2004 8.825 9.050 8.818 8.895 125,286 +0.04(+0.48%)
Jan 20, 2004 8.860 8.909 8.811 8.853 152,306 +0.06(+0.72%)
Jan 16, 2004 8.916 8.930 8.748 8.790 178,757 -0.09(-1.03%)
Jan 15, 2004 8.874 8.895 8.797 8.881 137,089 +0.00(+0.00%)
Jan 14, 2004 8.720 8.881 8.705 8.881 101,395 +0.20(+2.27%)
Jan 13, 2004 8.755 8.755 8.649 8.684 183,023 -0.08(-0.96%)
Jan 12, 2004 8.614 8.790 8.614 8.769 169,086 +0.19(+2.21%)
Jan 09, 2004 8.593 8.635 8.544 8.579 219,286 -0.05(-0.57%)
Jan 08, 2004 8.797 8.860 8.593 8.628 226,966 -0.20(-2.23%)
Jan 07, 2004 8.656 8.846 8.656 8.825 190,133 +0.11(+1.21%)
Jan 06, 2004 8.818 8.938 8.720 8.720 152,448 -0.10(-1.12%)
Jan 05, 2004 8.776 8.930 8.776 8.818 141,213 +0.06(+0.72%)
Jan 02, 2004 8.755 9.092 8.720 8.755 195,822 +0.00(+0.00%)
Dec 31, 2003 8.565 8.867 8.565 8.755 244,457 +0.14(+1.63%)
Dec 30, 2003 8.663 8.776 8.614 8.614 94,284 -0.10(-1.13%)
Dec 29, 2003 8.530 8.832 8.565 8.713 130,263 +0.18(+2.14%)
Dec 26, 2003 8.495 8.670 8.495 8.530 59,301 -0.02(-0.25%)
Dec 24, 2003 8.509 8.635 8.509 8.551 50,768 +0.05(+0.58%)
Dec 23, 2003 8.698 8.713 8.466 8.502 195,253 -0.18(-2.03%)
Dec 22, 2003 8.684 8.783 8.509 8.677 165,389 -0.05(-0.56%)
Dec 19, 2003 8.818 8.818 8.635 8.727 137,089 -0.10(-1.12%)
Dec 18, 2003 8.649 8.825 8.649 8.825 219,571 +0.15(+1.70%)
Dec 17, 2003 8.516 8.691 8.473 8.677 76,366 +0.10(+1.15%)
Dec 16, 2003 8.621 8.663 8.480 8.579 109,927 +0.00(+0.00%)
Dec 15, 2003 8.734 8.776 8.537 8.579 151,737 -0.16(-1.85%)
Dec 12, 2003 8.635 8.748 8.565 8.741 116,042 +0.08(+0.97%)
Dec 11, 2003 8.438 8.705 8.417 8.656 158,279 +0.22(+2.58%)
Dec 10, 2003 8.410 8.438 8.389 8.438 93,858 +0.04(+0.42%)
Dec 09, 2003 8.403 8.417 8.368 8.403 307,741 -0.03(-0.33%)
Dec 08, 2003 8.438 8.509 8.347 8.431 170,224 +0.02(+0.25%)
Dec 05, 2003 8.649 8.649 8.284 8.410 89,307 -0.20(-2.37%)
Dec 04, 2003 8.417 8.670 8.396 8.614 101,253 +0.19(+2.25%)
Dec 03, 2003 8.495 8.530 8.375 8.424 171,220 -0.08(-0.99%)
Dec 02, 2003 8.537 8.600 8.495 8.509 205,208 -0.03(-0.33%)
Dec 01, 2003 8.495 8.586 8.459 8.537 217,864 +0.11(+1.34%)
Nov 28, 2003 8.438 8.445 8.410 8.424 48,493 +0.00(+0.00%)
Nov 26, 2003 8.445 8.452 8.382 8.424 158,705 -0.05(-0.58%)
Nov 25, 2003 8.438 8.480 8.417 8.473 261,523 +0.00(+0.00%)
Nov 24, 2003 8.495 8.523 8.424 8.473 336,894 +0.01(+0.17%)
Nov 21, 2003 8.438 8.459 8.347 8.459 270,055 +0.04(+0.50%)
Nov 20, 2003 8.628 8.649 8.375 8.417 149,035 -0.21(-2.44%)
Nov 19, 2003 8.720 8.755 8.516 8.628 99,830 -0.10(-1.13%)
Nov 18, 2003 8.776 8.909 8.727 8.727 126,850 -0.01(-0.08%)
Nov 17, 2003 8.684 8.755 8.684 8.734 128,415 -0.09(-1.04%)
Nov 14, 2003 8.804 8.888 8.804 8.825 187,858 +0.09(+1.05%)
Nov 13, 2003 8.832 8.874 8.698 8.734 86,463 -0.11(-1.19%)
Nov 12, 2003 8.720 8.839 8.663 8.839 143,915 +0.15(+1.70%)
Nov 11, 2003 8.811 8.846 8.649 8.691 102,390 -0.13(-1.44%)
Nov 10, 2003 9.001 9.001 8.846 8.818 189,422 -0.12(-1.34%)
Nov 07, 2003 9.071 9.092 8.930 8.938 147,186 -0.01(-0.16%)
Nov 06, 2003 8.916 9.015 8.832 8.952 137,232 +0.02(+0.24%)
Nov 05, 2003 8.930 9.043 8.930 8.930 85,894 +0.01(+0.16%)
Nov 04, 2003 8.930 9.001 8.930 8.916 221,539 +0.05(+0.56%)
Nov 03, 2003 8.825 8.874 8.762 8.867 203,124 -0.10(-1.10%)
Oct 31, 2003 8.818 8.966 8.762 8.966 115,189 +0.23(+2.57%)
Oct 30, 2003 8.755 8.804 8.727 8.741 183,165 +0.02(+0.24%)
Oct 29, 2003 8.579 8.748 8.551 8.720 123,579 +0.09(+1.06%)
Oct 28, 2003 8.389 8.628 8.389 8.628 153,586 +0.11(+1.24%)
Oct 27, 2003 8.614 8.670 8.410 8.523 245,595 -0.09(-1.06%)
Oct 24, 2003 8.628 8.663 8.424 8.614 227,108 -0.05(-0.57%)
Oct 23, 2003 8.895 8.895 8.544 8.663 338,600 -0.20(-2.22%)
Oct 22, 2003 9.156 9.156 8.853 8.860 260,243 -0.33(-3.60%)
Oct 21, 2003 9.106 9.345 9.106 9.191 242,893 -0.04(-0.46%)
Oct 20, 2003 9.092 9.324 9.085 9.233 368,322 +0.16(+1.78%)
Oct 17, 2003 9.113 9.113 8.895 9.071 144,484 +0.00(+0.00%)
Oct 16, 2003 9.022 9.099 8.966 9.071 72,811 +0.11(+1.18%)
Oct 15, 2003 8.952 9.057 8.825 8.966 186,009 +0.04(+0.39%)
Oct 14, 2003 8.874 8.945 8.727 8.930 109,785 -0.03(-0.31%)
Oct 13, 2003 8.790 8.987 8.769 8.959 142,920 +0.17(+1.92%)
Oct 10, 2003 8.881 8.881 8.734 8.790 159,558 -0.11(-1.19%)
Oct 09, 2003 8.790 8.895 8.762 8.895 176,766 +0.19(+2.18%)
Oct 08, 2003 8.649 8.748 8.642 8.705 164,962 +0.04(+0.41%)
Oct 07, 2003 8.523 8.523 8.523 8.670 148,608 +0.08(+0.90%)
Oct 06, 2003 8.649 8.691 8.544 8.593 88,738 -0.05(-0.57%)
Oct 03, 2003 8.607 8.762 8.586 8.642 141,782 +0.14(+1.65%)
Oct 02, 2003 8.368 8.523 8.368 8.502 176,766 +0.06(+0.75%)
Oct 01, 2003 8.361 8.551 8.361 8.438 361,069 +0.15(+1.87%)
Sep 30, 2003 8.495 8.509 8.284 8.284 350,830 -0.25(-2.89%)
Sep 29, 2003 8.495 8.544 8.284 8.530 220,993 +0.04(+0.41%)
Sep 26, 2003 8.586 8.635 8.326 8.495 202,932 -0.02(-0.25%)
Sep 25, 2003 8.790 8.874 8.516 8.516 99,688 -0.27(-3.12%)
Sep 24, 2003 9.001 9.008 8.797 8.790 154,439 -0.29(-3.18%)
Sep 23, 2003 8.938 9.078 8.860 9.078 155,577 +0.14(+1.57%)
Sep 22, 2003 9.071 9.106 8.930 8.938 107,225 -0.31(-3.35%)
Sep 19, 2003 9.233 9.282 9.141 9.247 298,070 +0.05(+0.54%)
Sep 18, 2003 9.141 9.282 9.113 9.198 469,006 -0.17(-1.80%)
Sep 17, 2003 9.352 9.479 9.282 9.366 87,743 -0.09(-0.97%)
Sep 16, 2003 9.345 9.458 9.331 9.458 158,563 +0.14(+1.51%)
Sep 15, 2003 9.317 9.423 9.275 9.317 154,581 +0.18(+1.92%)
Sep 12, 2003 9.071 9.317 9.029 9.141 144,200 -0.07(-0.76%)
Sep 11, 2003 8.966 9.423 8.966 9.212 159,132 +0.21(+2.34%)
Sep 10, 2003 9.106 9.148 9.001 9.001 143,062 -0.04(-0.39%)
Sep 09, 2003 9.359 9.359 9.036 9.036 80,206 -0.26(-2.80%)
Sep 08, 2003 9.106 9.345 9.106 9.296 158,563 +0.25(+2.80%)
Sep 05, 2003 9.247 9.388 9.001 9.043 116,042 -0.27(-2.87%)
Sep 04, 2003 9.458 9.458 9.198 9.310 133,676 -0.10(-1.05%)
Sep 03, 2003 9.669 9.774 9.198 9.409 231,232 -0.15(-1.62%)
Sep 02, 2003 9.141 9.648 9.106 9.563 207,910 +0.47(+5.18%)
Aug 29, 2003 9.212 9.282 9.001 9.092 74,091 -0.08(-0.92%)
Aug 28, 2003 9.106 9.212 8.895 9.177 87,743 +0.14(+1.56%)
Aug 27, 2003 9.141 9.198 8.938 9.036 80,774 -0.07(-0.77%)
Aug 26, 2003 9.036 9.198 8.755 9.106 89,449 +0.12(+1.33%)
Aug 25, 2003 8.966 9.029 8.818 8.987 151,737 +0.03(+0.31%)
Aug 22, 2003 9.296 9.310 8.874 8.959 119,882 -0.27(-2.90%)
Aug 21, 2003 9.127 9.317 9.015 9.226 123,579 +0.17(+1.86%)
Aug 20, 2003 9.247 9.247 9.022 9.057 109,785 -0.26(-2.79%)
Aug 19, 2003 9.036 9.317 9.015 9.317 177,619 +0.39(+4.33%)
Aug 18, 2003 9.001 9.036 8.720 8.930 211,607 -0.13(-1.40%)
Aug 15, 2003 8.825 9.057 8.790 9.057 86,463 +0.30(+3.45%)
Aug 14, 2003 8.825 8.888 8.670 8.755 317,411 +0.00(+0.00%)
Aug 13, 2003 8.938 8.945 8.755 8.755 134,387 -0.18(-2.05%)
Aug 12, 2003 8.930 8.973 8.776 8.938 138,796 +0.08(+0.87%)
Aug 11, 2003 8.649 8.867 8.579 8.860 148,466 +0.27(+3.19%)
Aug 08, 2003 8.755 8.755 8.502 8.586 136,094 -0.10(-1.13%)
Aug 07, 2003 8.614 8.776 8.445 8.684 150,030 +0.01(+0.08%)
Aug 06, 2003 8.670 8.825 8.403 8.677 167,096 +0.01(+0.08%)
Aug 05, 2003 8.790 8.825 8.628 8.670 155,577 -0.18(-2.07%)
Aug 04, 2003 8.790 8.930 8.572 8.853 319,544 +0.06(+0.72%)
Aug 01, 2003 8.825 8.832 8.684 8.790 256,830 -0.02(-0.24%)
Jul 31, 2003 8.916 8.916 8.790 8.811 364,056 -0.04(-0.40%)
Jul 30, 2003 8.945 8.959 8.818 8.846 244,315 -0.03(-0.32%)
Jul 29, 2003 9.141 9.198 8.741 8.874 307,030 -0.20(-2.17%)
Jul 28, 2003 9.078 9.134 8.727 9.071 547,932 +0.00(+0.00%)
Jul 25, 2003 9.106 9.141 8.705 9.071 539,542 -0.05(-0.54%)
Jul 24, 2003 9.177 9.317 8.895 9.120 733,516 -0.37(-3.93%)
Jul 23, 2003 10.20 10.20 8.206 9.493 2,352,996 -1.31(-12.17%)
Jul 22, 2003 10.59 10.86 10.44 10.81 140,218 +0.29(+2.74%)
Jul 21, 2003 10.61 10.61 10.41 10.52 84,472 -0.08(-0.73%)
Jul 18, 2003 10.60 10.65 10.49 10.60 149,177 +0.05(+0.47%)
Jul 17, 2003 10.48 10.60 10.36 10.55 154,723 +0.06(+0.54%)
Jul 16, 2003 10.37 10.54 10.13 10.49 123,153 +0.00(+0.00%)
Jul 15, 2003 10.62 10.69 10.31 10.49 105,234 +0.04(+0.40%)
Jul 14, 2003 10.65 10.72 10.32 10.45 88,738 -0.15(-1.39%)
Jul 11, 2003 10.34 10.72 10.30 10.60 155,292 +0.31(+3.01%)
Jul 10, 2003 10.58 10.58 10.17 10.29 126,281 -0.34(-3.18%)
Jul 09, 2003 10.69 10.72 10.56 10.63 199,235 +0.04(+0.40%)
Jul 08, 2003 10.59 10.72 10.42 10.58 149,035 -0.01(-0.07%)
Jul 07, 2003 10.39 10.69 10.39 10.59 281,005 +0.27(+2.66%)
Jul 03, 2003 10.34 10.41 10.27 10.32 119,029 +0.05(+0.48%)
Jul 02, 2003 10.41 10.41 10.13 10.27 236,352 -0.18(-1.75%)
Jul 01, 2003 10.44 10.49 10.01 10.45 354,243 +0.08(+0.75%)
Jun 30, 2003 10.40 10.55 10.30 10.37 621,881 +0.04(+0.41%)
Jun 27, 2003 10.51 10.51 10.22 10.33 145,053 -0.18(-1.67%)
Jun 26, 2003 10.22 10.58 10.21 10.51 203,217 +0.35(+3.46%)
Jun 25, 2003 10.21 10.32 10.13 10.15 184,872 +0.01(+0.14%)
Jun 24, 2003 10.01 10.27 10.01 10.14 248,013 +0.20(+1.98%)
Jun 23, 2003 10.09 10.13 9.788 9.943 371,877 -0.22(-2.15%)
Jun 20, 2003 10.18 10.23 10.13 10.16 291,671 +0.08(+0.84%)
Jun 19, 2003 10.01 10.20 9.922 10.08 170,651 +0.09(+0.92%)
Jun 18, 2003 9.788 10.05 9.774 9.985 127,419 +0.13(+1.28%)
Jun 17, 2003 10.09 10.09 9.774 9.859 115,047 -0.14(-1.41%)
Jun 16, 2003 9.634 10.11 9.563 9.999 288,685 +0.46(+4.87%)
Jun 13, 2003 9.774 9.838 9.521 9.535 98,693 -0.16(-1.67%)
Jun 12, 2003 9.774 9.774 9.528 9.697 61,434 +0.07(+0.73%)
Jun 11, 2003 9.563 9.697 9.303 9.627 148,324 +0.06(+0.66%)
Jun 10, 2003 9.409 9.563 9.388 9.563 64,705 +0.15(+1.64%)
Jun 09, 2003 9.634 9.704 9.388 9.409 85,183 -0.30(-3.04%)
Jun 06, 2003 9.753 9.802 9.521 9.704 172,215 +0.01(+0.07%)
Jun 05, 2003 9.725 9.774 9.521 9.697 84,472 +0.04(+0.44%)
Jun 04, 2003 9.331 9.683 9.275 9.655 149,746 +0.32(+3.47%)
Jun 03, 2003 9.352 9.465 9.156 9.331 109,501 +0.03(+0.30%)
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.