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

Hanger Inc (NY: HNGR )

18.72 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 30, 2022 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 (%)
Jun 30, 2005 5.200 5.230 5.040 5.040 99,600 -0.09(-1.75%)
Jun 29, 2005 5.150 5.240 5.070 5.130 150,900 +0.01(+0.20%)
Jun 28, 2005 5.040 5.190 5.040 5.120 230,000 +0.11(+2.20%)
Jun 27, 2005 4.940 5.180 4.860 5.010 157,000 +0.06(+1.21%)
Jun 24, 2005 5.000 5.020 4.850 4.950 1,029,900 -0.05(-1.00%)
Jun 23, 2005 5.110 5.120 4.980 5.000 233,800 -0.11(-2.15%)
Jun 22, 2005 5.000 5.190 5.000 5.110 206,100 +0.12(+2.40%)
Jun 21, 2005 5.010 5.110 4.990 4.990 184,600 -0.02(-0.40%)
Jun 20, 2005 5.000 5.200 4.950 5.010 140,800 +0.06(+1.21%)
Jun 17, 2005 4.800 5.150 4.800 4.950 191,300 +0.19(+3.99%)
Jun 16, 2005 4.790 4.950 4.750 4.760 62,900 -0.03(-0.63%)
Jun 15, 2005 4.830 4.870 4.710 4.790 96,800 -0.04(-0.83%)
Jun 14, 2005 4.720 4.830 4.610 4.830 146,500 +0.11(+2.33%)
Jun 13, 2005 4.750 4.750 4.620 4.720 78,700 -0.03(-0.63%)
Jun 10, 2005 4.690 4.750 4.650 4.750 171,500 +0.06(+1.28%)
Jun 09, 2005 4.730 4.780 4.570 4.690 65,200 +0.05(+1.08%)
Jun 08, 2005 4.550 4.660 4.510 4.640 189,500 +0.05(+1.09%)
Jun 07, 2005 4.770 4.790 4.450 4.590 187,900 -0.19(-3.97%)
Jun 06, 2005 4.890 4.890 4.730 4.780 93,900 -0.11(-2.25%)
Jun 03, 2005 5.050 5.070 4.860 4.890 112,900 -0.12(-2.40%)
Jun 02, 2005 5.100 5.100 4.950 5.010 50,900 -0.10(-1.96%)
Jun 01, 2005 5.130 5.140 5.040 5.110 73,200 +0.01(+0.20%)
May 31, 2005 5.110 5.150 5.000 5.100 55,700 +0.08(+1.59%)
May 27, 2005 5.050 5.100 4.920 5.020 58,600 -0.06(-1.18%)
May 26, 2005 4.980 5.080 4.880 5.080 84,100 +0.17(+3.46%)
May 25, 2005 5.000 5.040 4.910 4.910 77,000 -0.12(-2.39%)
May 24, 2005 5.250 5.310 4.980 5.030 77,100 -0.15(-2.90%)
May 23, 2005 5.230 5.250 5.150 5.180 50,000 -0.05(-0.96%)
May 20, 2005 5.110 5.240 4.960 5.230 67,900 +0.12(+2.35%)
May 19, 2005 5.050 5.250 5.050 5.110 152,900 +0.10(+2.00%)
May 18, 2005 5.090 5.160 4.920 5.010 315,800 -0.08(-1.57%)
May 17, 2005 4.950 5.130 4.910 5.090 181,000 +0.10(+2.00%)
May 16, 2005 5.080 5.150 4.780 4.990 131,900 -0.05(-0.99%)
May 13, 2005 5.280 5.330 5.010 5.040 56,900 -0.27(-5.08%)
May 12, 2005 5.300 5.370 5.240 5.310 74,500 +0.00(+0.00%)
May 11, 2005 5.640 5.750 5.300 5.310 106,500 -0.30(-5.35%)
May 10, 2005 5.750 5.750 5.610 5.610 94,400 -0.13(-2.26%)
May 09, 2005 5.750 5.799 5.690 5.740 60,200 +0.02(+0.35%)
May 06, 2005 5.980 6.000 5.700 5.720 79,400 -0.16(-2.72%)
May 05, 2005 5.750 5.880 5.700 5.880 95,600 +0.18(+3.16%)
May 04, 2005 5.700 5.790 5.650 5.700 122,700 +0.01(+0.18%)
May 03, 2005 5.700 5.730 5.510 5.690 221,300 -0.14(-2.40%)
May 02, 2005 5.820 5.920 5.780 5.830 63,400 -0.01(-0.17%)
Apr 29, 2005 5.900 5.920 5.720 5.840 123,000 +0.03(+0.52%)
Apr 28, 2005 5.930 6.000 5.800 5.810 73,000 -0.14(-2.35%)
Apr 27, 2005 6.120 6.140 5.940 5.950 142,700 -0.20(-3.25%)
Apr 26, 2005 6.230 6.250 6.120 6.150 47,400 -0.07(-1.13%)
Apr 25, 2005 6.200 6.220 6.100 6.220 85,400 +0.05(+0.81%)
Apr 22, 2005 6.080 6.180 6.050 6.170 84,700 +0.09(+1.48%)
Apr 21, 2005 5.990 6.110 5.980 6.080 49,500 +0.17(+2.88%)
Apr 20, 2005 6.050 6.150 5.860 5.910 79,400 -0.14(-2.31%)
Apr 19, 2005 6.150 6.200 5.920 6.050 100,500 -0.04(-0.66%)
Apr 18, 2005 6.050 6.190 5.900 6.090 102,700 -0.06(-0.98%)
Apr 15, 2005 6.170 6.230 6.050 6.150 298,500 -0.05(-0.81%)
Apr 14, 2005 6.020 6.280 6.000 6.200 128,400 +0.16(+2.65%)
Apr 13, 2005 6.400 6.400 6.040 6.040 51,400 -0.31(-4.88%)
Apr 12, 2005 6.200 6.350 6.190 6.350 93,800 +0.15(+2.42%)
Apr 11, 2005 6.200 6.250 6.160 6.200 270,700 +0.01(+0.16%)
Apr 08, 2005 6.150 6.250 6.090 6.190 86,000 +0.09(+1.48%)
Apr 07, 2005 6.060 6.120 6.050 6.100 29,800 +0.03(+0.49%)
Apr 06, 2005 5.990 6.120 5.990 6.070 130,900 +0.07(+1.17%)
Apr 05, 2005 5.970 6.070 5.950 6.000 148,400 +0.03(+0.50%)
Apr 04, 2005 6.000 6.030 5.920 5.970 52,000 -0.05(-0.83%)
Apr 01, 2005 6.020 6.120 5.950 6.020 64,100 +0.07(+1.18%)
Mar 31, 2005 6.010 6.090 5.850 5.950 113,500 -0.06(-1.00%)
Mar 30, 2005 6.000 6.100 5.990 6.010 38,900 +0.01(+0.17%)
Mar 29, 2005 6.060 6.150 6.000 6.000 66,000 -0.08(-1.32%)
Mar 28, 2005 6.030 6.160 5.970 6.080 147,400 +0.08(+1.33%)
Mar 24, 2005 5.960 6.140 5.960 6.000 587,800 +0.10(+1.69%)
Mar 23, 2005 5.940 6.020 5.880 5.900 52,900 -0.04(-0.67%)
Mar 22, 2005 5.850 6.050 5.850 5.940 196,000 +0.11(+1.89%)
Mar 21, 2005 5.950 5.960 5.800 5.830 156,000 -0.07(-1.19%)
Mar 18, 2005 5.900 6.000 5.780 5.900 318,200 -0.10(-1.67%)
Mar 17, 2005 6.000 6.000 5.920 6.000 127,000 +0.05(+0.84%)
Mar 16, 2005 5.940 6.000 5.850 5.950 108,800 -0.04(-0.67%)
Mar 15, 2005 6.100 6.100 5.870 5.990 152,100 -0.05(-0.83%)
Mar 14, 2005 6.030 6.130 6.000 6.040 28,300 +0.01(+0.17%)
Mar 11, 2005 6.100 6.180 6.030 6.030 147,900 -0.07(-1.15%)
Mar 10, 2005 6.050 6.220 6.050 6.100 67,700 +0.00(+0.00%)
Mar 09, 2005 5.890 6.220 5.890 6.100 175,900 +0.07(+1.16%)
Mar 08, 2005 6.020 6.150 6.010 6.030 137,700 +0.03(+0.50%)
Mar 07, 2005 6.200 6.250 5.800 6.000 346,200 -0.25(-4.00%)
Mar 04, 2005 6.350 6.420 6.200 6.250 158,600 -0.07(-1.11%)
Mar 03, 2005 6.430 6.570 6.290 6.320 433,400 -0.05(-0.78%)
Mar 02, 2005 6.950 6.970 6.360 6.370 474,700 -0.48(-7.01%)
Mar 01, 2005 6.400 7.300 6.320 6.850 1,003,200 +0.77(+12.66%)
Feb 28, 2005 6.150 6.220 6.080 6.080 320,200 -0.02(-0.33%)
Feb 25, 2005 6.210 6.370 5.960 6.100 309,200 -0.13(-2.09%)
Feb 24, 2005 6.200 6.300 6.180 6.230 126,600 +0.03(+0.48%)
Feb 23, 2005 6.250 6.340 6.160 6.200 71,500 +0.04(+0.65%)
Feb 22, 2005 6.250 6.280 6.140 6.160 106,800 -0.10(-1.60%)
Feb 18, 2005 6.330 6.490 6.260 6.260 90,800 -0.04(-0.63%)
Feb 17, 2005 6.100 6.360 6.100 6.300 324,300 +0.25(+4.13%)
Feb 16, 2005 6.150 6.150 6.050 6.050 200,200 -0.10(-1.63%)
Feb 15, 2005 6.150 6.150 6.080 6.150 91,300 +0.04(+0.65%)
Feb 14, 2005 6.140 6.260 6.030 6.110 126,900 -0.03(-0.49%)
Feb 11, 2005 5.940 6.300 5.910 6.140 246,200 +0.10(+1.66%)
Feb 10, 2005 6.230 6.230 5.900 6.040 252,200 -0.29(-4.58%)
Feb 09, 2005 6.110 6.330 6.110 6.330 403,900 +0.23(+3.77%)
Feb 08, 2005 6.590 6.590 6.050 6.100 351,000 -0.39(-6.01%)
Feb 07, 2005 6.520 6.760 6.420 6.490 256,900 +0.02(+0.31%)
Feb 04, 2005 6.810 6.930 6.410 6.470 476,300 -0.43(-6.23%)
Feb 03, 2005 7.020 7.070 6.810 6.900 279,800 -0.22(-3.09%)
Feb 02, 2005 7.120 7.210 7.060 7.120 137,600 -0.03(-0.42%)
Feb 01, 2005 7.290 7.300 7.110 7.150 342,300 -0.05(-0.69%)
Jan 31, 2005 7.280 7.340 6.900 7.200 343,500 +0.07(+0.98%)
Jan 28, 2005 7.270 7.310 7.100 7.130 147,500 -0.07(-0.97%)
Jan 27, 2005 7.230 7.370 7.120 7.200 128,300 +0.01(+0.14%)
Jan 26, 2005 7.320 7.440 7.190 7.190 134,400 -0.07(-0.96%)
Jan 25, 2005 7.360 7.450 7.230 7.260 98,200 -0.10(-1.36%)
Jan 24, 2005 7.360 7.440 7.350 7.360 94,200 +0.04(+0.55%)
Jan 21, 2005 7.420 7.430 7.300 7.320 117,300 -0.09(-1.21%)
Jan 20, 2005 7.560 7.560 7.400 7.410 188,100 -0.21(-2.76%)
Jan 19, 2005 7.760 7.760 7.500 7.620 210,600 -0.07(-0.91%)
Jan 18, 2005 7.440 7.850 7.360 7.690 260,600 +0.22(+2.95%)
Jan 14, 2005 7.470 7.470 7.350 7.470 97,300 +0.04(+0.54%)
Jan 13, 2005 7.350 7.450 7.310 7.430 118,500 -0.02(-0.27%)
Jan 12, 2005 7.400 7.460 7.250 7.450 209,800 +0.06(+0.81%)
Jan 11, 2005 7.720 7.720 7.210 7.390 248,200 -0.37(-4.77%)
Jan 10, 2005 7.700 7.870 7.700 7.760 159,700 -0.03(-0.39%)
Jan 07, 2005 8.040 8.040 7.260 7.790 390,700 -0.20(-2.50%)
Jan 06, 2005 7.990 8.040 7.800 7.990 343,200 +0.03(+0.38%)
Jan 05, 2005 8.060 8.150 7.880 7.960 300,300 -0.10(-1.24%)
Jan 04, 2005 8.090 8.100 7.920 8.060 388,800 -0.02(-0.25%)
Jan 03, 2005 8.100 8.110 8.000 8.080 447,800 -0.02(-0.25%)
Dec 31, 2004 8.060 8.160 8.000 8.100 179,900 -0.07(-0.86%)
Dec 30, 2004 8.320 8.390 8.120 8.170 120,000 -0.03(-0.37%)
Dec 29, 2004 8.050 8.270 8.050 8.200 124,400 +0.15(+1.86%)
Dec 28, 2004 7.960 8.100 7.960 8.050 217,800 +0.06(+0.75%)
Dec 27, 2004 8.030 8.070 7.950 7.990 117,700 -0.04(-0.50%)
Dec 23, 2004 8.000 8.070 7.970 8.030 209,900 +0.04(+0.50%)
Dec 22, 2004 8.060 8.070 7.920 7.990 311,500 -0.04(-0.50%)
Dec 21, 2004 7.870 8.150 7.850 8.030 441,900 +0.19(+2.42%)
Dec 20, 2004 7.980 8.250 7.840 7.840 258,700 -0.09(-1.13%)
Dec 17, 2004 7.970 8.000 7.870 7.930 204,200 -0.01(-0.13%)
Dec 16, 2004 7.880 7.970 7.870 7.940 86,200 -0.01(-0.13%)
Dec 15, 2004 7.950 7.980 7.850 7.950 78,400 +0.04(+0.51%)
Dec 14, 2004 7.880 7.970 7.790 7.910 170,200 -0.04(-0.50%)
Dec 13, 2004 7.980 7.990 7.610 7.950 250,100 +0.05(+0.63%)
Dec 10, 2004 7.790 7.910 7.630 7.900 216,700 +0.04(+0.51%)
Dec 09, 2004 7.890 7.920 7.670 7.860 116,700 -0.12(-1.50%)
Dec 08, 2004 7.260 7.980 7.260 7.980 164,700 +0.81(+11.30%)
Dec 07, 2004 7.350 7.490 7.170 7.170 134,900 -0.15(-2.05%)
Dec 06, 2004 7.710 7.710 7.040 7.320 282,500 -0.38(-4.94%)
Dec 03, 2004 7.990 8.050 7.700 7.700 93,500 -0.25(-3.14%)
Dec 02, 2004 8.020 8.090 7.910 7.950 311,300 -0.06(-0.75%)
Dec 01, 2004 7.880 8.070 7.850 8.010 292,600 +0.21(+2.69%)
Nov 30, 2004 7.700 7.900 7.700 7.800 332,600 +0.04(+0.52%)
Nov 29, 2004 7.850 7.950 7.540 7.760 340,800 -0.04(-0.51%)
Nov 26, 2004 7.350 7.850 7.350 7.800 122,300 +0.52(+7.14%)
Nov 24, 2004 7.200 7.300 7.100 7.280 277,400 +0.21(+2.97%)
Nov 23, 2004 6.700 7.090 6.700 7.070 227,500 +0.37(+5.52%)
Nov 22, 2004 6.650 6.740 6.550 6.700 142,600 +0.04(+0.60%)
Nov 19, 2004 6.700 6.700 6.550 6.660 143,200 +0.02(+0.30%)
Nov 18, 2004 6.520 6.670 6.380 6.640 137,500 +0.06(+0.91%)
Nov 17, 2004 6.440 6.610 6.110 6.580 298,500 +0.14(+2.17%)
Nov 16, 2004 6.460 6.530 6.400 6.440 185,800 +0.08(+1.26%)
Nov 15, 2004 6.000 6.380 5.980 6.360 210,400 +0.25(+4.09%)
Nov 12, 2004 6.000 6.200 6.000 6.110 134,300 +0.06(+0.99%)
Nov 11, 2004 5.950 6.200 5.950 6.050 279,100 +0.12(+2.02%)
Nov 10, 2004 6.200 6.200 5.920 5.930 382,000 -0.24(-3.89%)
Nov 09, 2004 6.250 6.250 6.120 6.170 83,200 -0.05(-0.80%)
Nov 08, 2004 6.150 6.250 6.130 6.220 141,400 +0.14(+2.30%)
Nov 05, 2004 6.220 6.220 6.050 6.080 151,900 -0.07(-1.14%)
Nov 04, 2004 6.170 6.190 6.080 6.150 176,200 +0.06(+0.99%)
Nov 03, 2004 6.130 6.140 6.070 6.090 122,800 +0.06(+1.00%)
Nov 02, 2004 6.150 6.180 6.010 6.030 161,200 -0.07(-1.15%)
Nov 01, 2004 6.450 6.450 6.010 6.100 250,100 -0.35(-5.43%)
Oct 29, 2004 6.310 6.480 6.030 6.450 148,400 +0.14(+2.22%)
Oct 28, 2004 6.000 6.870 6.000 6.310 639,300 +0.67(+11.88%)
Oct 27, 2004 5.600 5.690 5.500 5.640 116,200 +0.13(+2.36%)
Oct 26, 2004 5.490 5.570 5.450 5.510 123,900 +0.03(+0.55%)
Oct 25, 2004 5.450 5.540 5.450 5.480 82,500 +0.03(+0.55%)
Oct 22, 2004 5.410 5.500 5.410 5.450 124,600 +0.04(+0.74%)
Oct 21, 2004 5.320 5.500 5.320 5.410 244,800 +0.06(+1.12%)
Oct 20, 2004 5.200 5.380 5.190 5.350 136,900 +0.10(+1.90%)
Oct 19, 2004 5.360 5.450 5.240 5.250 293,700 -0.15(-2.78%)
Oct 18, 2004 5.480 5.580 5.320 5.400 163,400 -0.08(-1.46%)
Oct 15, 2004 5.500 5.510 5.390 5.480 110,700 -0.04(-0.72%)
Oct 14, 2004 5.450 5.590 5.450 5.520 194,800 +0.04(+0.73%)
Oct 13, 2004 5.550 5.610 5.470 5.480 174,200 -0.08(-1.44%)
Oct 12, 2004 5.500 5.560 5.380 5.560 149,400 +0.07(+1.28%)
Oct 11, 2004 5.380 5.490 5.150 5.490 204,100 +0.07(+1.29%)
Oct 08, 2004 5.500 5.520 5.350 5.420 317,500 -0.09(-1.63%)
Oct 07, 2004 5.600 5.600 5.470 5.510 200,400 -0.09(-1.61%)
Oct 06, 2004 5.620 5.650 5.560 5.600 111,200 -0.02(-0.36%)
Oct 05, 2004 5.700 5.700 5.550 5.620 157,400 +0.02(+0.36%)
Oct 04, 2004 5.540 5.700 5.500 5.600 253,900 +0.23(+4.28%)
Oct 01, 2004 5.100 5.390 5.100 5.370 318,500 +0.36(+7.19%)
Sep 30, 2004 4.930 5.070 4.855 5.010 421,300 +0.08(+1.62%)
Sep 29, 2004 5.110 5.110 4.910 4.930 183,300 -0.14(-2.76%)
Sep 28, 2004 4.980 5.080 4.910 5.070 520,300 +0.17(+3.47%)
Sep 27, 2004 5.000 5.000 4.880 4.900 194,100 -0.11(-2.20%)
Sep 24, 2004 5.250 5.300 4.960 5.010 367,900 -0.24(-4.57%)
Sep 23, 2004 5.450 5.470 5.240 5.250 176,500 -0.14(-2.60%)
Sep 22, 2004 5.690 5.690 5.360 5.390 368,200 -0.24(-4.26%)
Sep 21, 2004 5.570 5.780 5.570 5.630 221,600 +0.16(+2.93%)
Sep 20, 2004 5.730 5.730 5.360 5.470 220,200 -0.22(-3.87%)
Sep 17, 2004 5.700 5.730 5.650 5.690 145,100 -0.01(-0.18%)
Sep 16, 2004 5.710 5.750 5.620 5.700 214,300 -0.01(-0.18%)
Sep 15, 2004 5.840 5.850 5.680 5.710 201,100 -0.18(-3.06%)
Sep 14, 2004 6.070 6.070 5.760 5.890 179,500 -0.22(-3.60%)
Sep 13, 2004 6.430 6.460 6.100 6.110 202,500 -0.24(-3.78%)
Sep 10, 2004 6.300 6.450 6.260 6.350 320,000 +0.06(+0.95%)
Sep 09, 2004 6.100 6.350 6.020 6.290 287,800 +0.24(+3.97%)
Sep 08, 2004 6.110 6.110 5.960 6.050 307,400 -0.02(-0.33%)
Sep 07, 2004 6.000 6.180 5.930 6.070 573,700 +0.33(+5.75%)
Sep 03, 2004 5.720 5.850 5.580 5.740 384,600 +0.03(+0.53%)
Sep 02, 2004 5.540 5.850 5.450 5.710 562,900 +0.23(+4.20%)
Sep 01, 2004 5.540 5.630 5.450 5.480 219,900 +0.03(+0.55%)
Aug 31, 2004 5.500 5.600 5.440 5.450 201,300 +0.01(+0.18%)
Aug 30, 2004 5.550 5.770 5.400 5.440 383,700 -0.06(-1.09%)
Aug 27, 2004 5.400 5.510 5.390 5.500 338,700 +0.10(+1.85%)
Aug 26, 2004 5.440 5.450 5.310 5.400 384,700 +0.10(+1.89%)
Aug 25, 2004 5.430 5.440 5.250 5.300 358,900 -0.05(-0.93%)
Aug 24, 2004 5.430 5.600 5.280 5.350 360,400 -0.07(-1.29%)
Aug 23, 2004 5.570 5.800 5.370 5.420 519,100 -0.12(-2.17%)
Aug 20, 2004 5.550 5.850 5.500 5.540 505,100 +0.03(+0.54%)
Aug 19, 2004 6.370 6.370 5.310 5.510 741,300 -0.69(-11.13%)
Aug 18, 2004 6.340 6.660 6.020 6.200 520,000 -0.14(-2.21%)
Aug 17, 2004 5.110 6.520 5.100 6.340 1,548,400 +1.14(+21.92%)
Aug 16, 2004 4.520 5.640 4.520 5.200 1,346,100 +0.78(+17.65%)
Aug 13, 2004 4.500 4.690 4.150 4.420 1,036,800 +0.11(+2.55%)
Aug 12, 2004 5.670 5.900 4.270 4.310 1,962,900 -1.33(-23.58%)
Aug 11, 2004 7.400 7.500 5.510 5.640 3,009,400 -3.87(-40.69%)
Aug 10, 2004 9.640 9.660 9.100 9.510 174,600 -0.03(-0.31%)
Aug 09, 2004 9.560 9.850 9.430 9.540 218,700 -0.01(-0.10%)
Aug 06, 2004 9.500 9.600 9.400 9.550 200,600 -0.04(-0.42%)
Aug 05, 2004 9.930 9.980 9.510 9.590 83,600 -0.28(-2.84%)
Aug 04, 2004 9.830 10.06 9.300 9.870 749,300 -0.04(-0.40%)
Aug 03, 2004 10.03 10.15 9.860 9.910 93,100 -0.22(-2.17%)
Aug 02, 2004 10.10 10.25 9.900 10.13 159,200 +0.03(+0.30%)
Jul 30, 2004 10.15 10.22 9.920 10.10 200,200 -0.13(-1.27%)
Jul 29, 2004 10.01 10.32 10.00 10.23 173,600 +0.12(+1.19%)
Jul 28, 2004 10.15 10.16 9.900 10.11 298,500 -0.12(-1.17%)
Jul 27, 2004 10.01 10.28 10.00 10.23 190,900 +0.32(+3.23%)
Jul 26, 2004 10.20 10.25 9.860 9.910 266,900 +0.06(+0.61%)
Jul 23, 2004 9.720 9.850 9.500 9.850 405,800 +0.10(+1.03%)
Jul 22, 2004 10.00 10.06 9.700 9.750 226,000 -0.33(-3.27%)
Jul 21, 2004 10.19 10.22 10.00 10.08 226,500 -0.10(-0.98%)
Jul 20, 2004 10.10 10.21 10.07 10.18 127,400 +0.08(+0.79%)
Jul 19, 2004 10.12 10.18 10.02 10.10 329,700 +0.08(+0.80%)
Jul 16, 2004 10.51 10.65 10.00 10.02 224,200 -0.45(-4.30%)
Jul 15, 2004 9.500 10.50 9.390 10.47 743,500 +0.97(+10.21%)
Jul 14, 2004 9.470 9.650 9.380 9.500 788,700 -0.24(-2.46%)
Jul 13, 2004 9.720 10.11 9.680 9.740 323,900 -0.06(-0.61%)
Jul 12, 2004 10.09 10.09 9.730 9.800 389,700 -0.29(-2.87%)
Jul 09, 2004 10.13 10.36 9.970 10.09 473,100 +0.06(+0.60%)
Jul 08, 2004 10.69 10.76 10.01 10.03 223,400 -0.66(-6.17%)
Jul 07, 2004 10.50 10.87 10.50 10.69 102,600 +0.30(+2.89%)
Jul 06, 2004 10.90 10.93 10.16 10.39 652,500 -0.90(-7.97%)
Jul 02, 2004 11.45 11.45 10.90 11.29 252,900 -0.23(-2.00%)
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.