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 (%)
Mar 31, 2006 7.120 7.150 6.900 6.950 202,700 -0.15(-2.11%)
Mar 30, 2006 7.140 7.220 7.070 7.100 214,200 -0.04(-0.56%)
Mar 29, 2006 6.980 7.230 6.980 7.140 417,200 +0.16(+2.29%)
Mar 28, 2006 6.990 7.210 6.940 6.980 414,600 -0.01(-0.14%)
Mar 27, 2006 6.960 7.130 6.900 6.990 93,000 -0.03(-0.43%)
Mar 24, 2006 7.130 7.150 7.010 7.020 43,400 -0.05(-0.71%)
Mar 23, 2006 7.080 7.140 7.040 7.070 32,300 +0.04(+0.57%)
Mar 22, 2006 7.080 7.160 7.010 7.030 52,600 +0.02(+0.29%)
Mar 21, 2006 7.110 7.180 7.010 7.010 57,800 -0.15(-2.09%)
Mar 20, 2006 7.180 7.200 7.070 7.160 66,700 +0.04(+0.56%)
Mar 17, 2006 6.770 7.150 6.770 7.120 116,300 +0.25(+3.64%)
Mar 16, 2006 6.840 6.910 6.750 6.870 108,200 +0.02(+0.29%)
Mar 15, 2006 6.770 6.880 6.640 6.850 93,800 +0.07(+1.03%)
Mar 14, 2006 6.720 6.800 6.720 6.780 14,800 +0.05(+0.74%)
Mar 13, 2006 6.850 6.850 6.600 6.730 71,900 -0.12(-1.75%)
Mar 10, 2006 6.850 6.900 6.700 6.850 71,800 -0.05(-0.72%)
Mar 09, 2006 6.870 6.900 6.710 6.900 63,800 +0.08(+1.17%)
Mar 08, 2006 6.840 6.840 6.550 6.820 82,500 +0.00(+0.00%)
Mar 07, 2006 7.170 7.170 6.670 6.820 170,500 -0.30(-4.21%)
Mar 06, 2006 6.900 7.180 6.800 7.120 387,800 +0.36(+5.33%)
Mar 03, 2006 6.900 6.950 6.740 6.760 52,300 -0.19(-2.73%)
Mar 02, 2006 6.760 6.980 6.600 6.950 211,600 +0.69(+11.02%)
Mar 01, 2006 6.120 6.300 6.100 6.260 42,800 +0.17(+2.79%)
Feb 28, 2006 6.240 6.260 6.060 6.090 64,800 -0.15(-2.40%)
Feb 27, 2006 6.300 6.300 6.200 6.240 27,700 +0.04(+0.65%)
Feb 24, 2006 6.160 6.230 6.160 6.200 24,200 +0.03(+0.49%)
Feb 23, 2006 6.290 6.380 6.160 6.170 24,800 -0.22(-3.44%)
Feb 22, 2006 6.320 6.400 6.250 6.390 38,700 -0.03(-0.47%)
Feb 21, 2006 6.100 6.430 6.100 6.420 56,800 +0.24(+3.88%)
Feb 17, 2006 6.280 6.290 6.060 6.180 63,200 -0.06(-0.96%)
Feb 16, 2006 6.400 6.440 6.190 6.240 45,500 -0.16(-2.50%)
Feb 15, 2006 6.440 6.480 6.360 6.400 25,800 -0.06(-0.93%)
Feb 14, 2006 6.450 6.470 6.300 6.460 14,000 -0.04(-0.62%)
Feb 13, 2006 6.500 6.540 6.350 6.500 27,900 -0.03(-0.46%)
Feb 10, 2006 6.550 6.600 6.490 6.530 29,500 -0.02(-0.31%)
Feb 09, 2006 6.540 6.670 6.410 6.550 61,700 +0.01(+0.15%)
Feb 08, 2006 6.580 6.670 6.440 6.540 66,900 +0.04(+0.62%)
Feb 07, 2006 6.810 6.840 6.500 6.500 105,300 -0.30(-4.41%)
Feb 06, 2006 6.850 6.910 6.760 6.800 29,300 -0.05(-0.73%)
Feb 03, 2006 6.900 6.940 6.820 6.850 45,100 -0.01(-0.15%)
Feb 02, 2006 6.900 7.140 6.750 6.860 352,800 -0.03(-0.44%)
Feb 01, 2006 6.850 6.940 6.700 6.890 37,700 +0.11(+1.62%)
Jan 31, 2006 6.880 6.950 6.690 6.780 52,000 -0.10(-1.45%)
Jan 30, 2006 6.710 6.910 6.710 6.880 67,500 +0.07(+1.03%)
Jan 27, 2006 6.700 6.883 6.610 6.810 152,300 +0.11(+1.64%)
Jan 26, 2006 6.700 6.770 6.670 6.700 44,900 -0.04(-0.59%)
Jan 25, 2006 6.870 6.890 6.730 6.740 28,300 -0.11(-1.61%)
Jan 24, 2006 6.970 6.990 6.750 6.850 40,500 -0.08(-1.15%)
Jan 23, 2006 7.050 7.060 6.860 6.930 91,700 -0.09(-1.28%)
Jan 20, 2006 6.900 7.100 6.860 7.020 82,300 +0.16(+2.33%)
Jan 19, 2006 6.530 6.970 6.470 6.860 166,600 +0.35(+5.38%)
Jan 18, 2006 6.350 6.540 6.330 6.510 35,100 +0.19(+3.01%)
Jan 17, 2006 6.350 6.350 6.300 6.320 33,800 +0.02(+0.32%)
Jan 13, 2006 6.460 6.460 6.130 6.300 121,900 +0.14(+2.27%)
Jan 12, 2006 6.000 6.160 5.960 6.160 110,700 +0.16(+2.67%)
Jan 11, 2006 5.970 6.000 5.860 6.000 65,400 +0.02(+0.33%)
Jan 10, 2006 6.000 6.010 5.950 5.980 39,500 +0.01(+0.17%)
Jan 09, 2006 6.020 6.020 5.960 5.970 30,600 -0.05(-0.83%)
Jan 06, 2006 5.900 6.100 5.870 6.020 66,200 +0.13(+2.21%)
Jan 05, 2006 5.710 5.930 5.680 5.890 77,300 +0.22(+3.88%)
Jan 04, 2006 5.860 5.900 5.670 5.670 107,500 -0.16(-2.74%)
Jan 03, 2006 5.800 5.930 5.800 5.830 48,000 +0.12(+2.10%)
Dec 30, 2005 5.550 5.740 5.550 5.710 81,500 +0.15(+2.70%)
Dec 29, 2005 5.470 5.610 5.470 5.560 65,900 +0.05(+0.91%)
Dec 28, 2005 5.480 5.540 5.460 5.510 53,100 +0.00(+0.00%)
Dec 27, 2005 5.550 5.640 5.500 5.510 49,700 -0.04(-0.72%)
Dec 23, 2005 5.530 5.570 5.510 5.550 53,000 +0.01(+0.18%)
Dec 22, 2005 5.600 5.670 5.450 5.540 118,400 -0.13(-2.29%)
Dec 21, 2005 5.820 5.840 5.600 5.670 89,300 -0.11(-1.90%)
Dec 20, 2005 5.800 5.850 5.710 5.780 73,000 -0.01(-0.17%)
Dec 19, 2005 6.020 6.020 5.790 5.790 43,100 -0.15(-2.53%)
Dec 16, 2005 6.020 6.040 5.830 5.940 33,200 -0.06(-1.00%)
Dec 15, 2005 6.190 6.190 6.000 6.000 50,700 -0.16(-2.60%)
Dec 14, 2005 6.220 6.270 6.100 6.160 39,300 -0.09(-1.44%)
Dec 13, 2005 6.280 6.300 6.200 6.250 61,400 -0.06(-0.95%)
Dec 12, 2005 6.270 6.350 6.260 6.310 26,200 -0.01(-0.16%)
Dec 09, 2005 6.340 6.390 6.260 6.320 28,300 -0.04(-0.63%)
Dec 08, 2005 6.440 6.460 6.340 6.360 11,300 -0.08(-1.24%)
Dec 07, 2005 6.450 6.510 6.440 6.440 23,200 +0.04(+0.63%)
Dec 06, 2005 6.420 6.440 6.360 6.400 32,900 -0.06(-0.93%)
Dec 05, 2005 6.510 6.520 6.460 6.460 30,100 -0.06(-0.92%)
Dec 02, 2005 6.420 6.520 6.350 6.520 60,900 +0.13(+2.03%)
Dec 01, 2005 6.340 6.470 6.340 6.390 33,100 +0.06(+0.95%)
Nov 30, 2005 6.200 6.340 6.180 6.330 31,700 +0.15(+2.43%)
Nov 29, 2005 6.240 6.240 6.130 6.180 38,400 -0.04(-0.64%)
Nov 28, 2005 6.290 6.290 6.180 6.220 112,500 -0.09(-1.43%)
Nov 25, 2005 6.270 6.320 6.250 6.310 12,300 +0.08(+1.28%)
Nov 23, 2005 6.200 6.260 6.175 6.230 41,500 +0.03(+0.48%)
Nov 22, 2005 6.210 6.260 6.180 6.200 47,200 -0.02(-0.32%)
Nov 21, 2005 6.150 6.230 6.150 6.220 38,500 +0.07(+1.14%)
Nov 18, 2005 6.200 6.220 6.120 6.150 37,000 -0.03(-0.49%)
Nov 17, 2005 6.190 6.200 6.110 6.180 22,700 +0.00(+0.00%)
Nov 16, 2005 6.140 6.180 5.980 6.180 71,700 +0.02(+0.32%)
Nov 15, 2005 6.220 6.250 6.150 6.160 24,600 -0.03(-0.48%)
Nov 14, 2005 6.250 6.270 6.190 6.190 36,900 +0.00(+0.00%)
Nov 11, 2005 6.050 6.220 6.050 6.190 41,600 +0.13(+2.15%)
Nov 10, 2005 6.110 6.120 5.970 6.060 62,500 +0.00(+0.00%)
Nov 09, 2005 6.100 6.150 6.060 6.060 23,500 -0.04(-0.66%)
Nov 08, 2005 6.210 6.210 6.060 6.100 22,400 -0.11(-1.77%)
Nov 07, 2005 6.280 6.350 6.180 6.210 39,400 -0.05(-0.80%)
Nov 04, 2005 6.130 6.280 6.100 6.260 83,500 +0.14(+2.29%)
Nov 03, 2005 6.000 6.250 6.000 6.120 70,100 +0.09(+1.49%)
Nov 02, 2005 5.800 6.040 5.800 6.030 88,300 +0.22(+3.79%)
Nov 01, 2005 6.120 6.120 5.770 5.810 63,900 -0.33(-5.37%)
Oct 31, 2005 6.100 6.160 6.060 6.140 125,700 +0.05(+0.82%)
Oct 28, 2005 5.980 6.160 5.950 6.090 177,000 +0.13(+2.18%)
Oct 27, 2005 6.700 6.700 5.750 5.960 344,900 -0.67(-10.11%)
Oct 26, 2005 6.650 6.810 6.590 6.630 89,600 -0.02(-0.30%)
Oct 25, 2005 6.660 6.740 6.600 6.650 45,800 +0.00(+0.00%)
Oct 24, 2005 6.590 6.690 6.570 6.650 51,400 +0.08(+1.22%)
Oct 21, 2005 6.800 6.800 6.520 6.570 56,500 -0.22(-3.24%)
Oct 20, 2005 6.820 6.860 6.720 6.790 26,500 -0.04(-0.59%)
Oct 19, 2005 6.790 6.850 6.600 6.830 60,600 +0.04(+0.59%)
Oct 18, 2005 7.070 7.120 6.690 6.790 133,700 -0.29(-4.10%)
Oct 17, 2005 7.000 7.240 7.000 7.080 49,000 +0.07(+1.00%)
Oct 14, 2005 7.060 7.060 6.660 7.010 153,600 -0.04(-0.57%)
Oct 13, 2005 7.320 7.320 7.040 7.050 45,900 -0.35(-4.73%)
Oct 12, 2005 7.500 7.680 7.400 7.400 27,000 -0.07(-0.94%)
Oct 11, 2005 7.620 7.650 7.460 7.470 21,600 -0.12(-1.58%)
Oct 10, 2005 7.930 7.930 7.400 7.590 47,900 +0.16(+2.15%)
Oct 07, 2005 7.490 7.570 7.380 7.430 33,700 -0.10(-1.33%)
Oct 06, 2005 7.420 7.600 7.400 7.530 68,900 +0.12(+1.62%)
Oct 05, 2005 7.650 7.700 7.350 7.410 110,700 -0.29(-3.77%)
Oct 04, 2005 7.700 7.700 7.540 7.700 34,200 +0.03(+0.39%)
Oct 03, 2005 7.700 7.700 7.600 7.670 48,500 -0.03(-0.39%)
Sep 30, 2005 7.700 7.730 7.640 7.700 42,800 -0.02(-0.26%)
Sep 29, 2005 7.710 7.920 7.680 7.720 109,800 -0.04(-0.52%)
Sep 28, 2005 8.020 8.040 7.500 7.760 83,000 -0.27(-3.36%)
Sep 27, 2005 7.900 8.070 7.840 8.030 36,900 +0.13(+1.65%)
Sep 26, 2005 7.800 7.940 7.730 7.900 31,200 +0.05(+0.64%)
Sep 23, 2005 7.850 8.020 7.830 7.850 22,200 -0.10(-1.26%)
Sep 22, 2005 8.050 8.050 7.890 7.950 114,700 -0.20(-2.45%)
Sep 21, 2005 8.230 8.230 8.110 8.150 18,800 -0.09(-1.09%)
Sep 20, 2005 8.350 8.350 8.230 8.240 90,600 -0.09(-1.08%)
Sep 19, 2005 8.300 8.370 8.200 8.330 55,900 +0.04(+0.48%)
Sep 16, 2005 8.390 8.430 8.210 8.290 53,800 -0.09(-1.07%)
Sep 15, 2005 8.420 8.480 8.350 8.380 40,700 -0.03(-0.36%)
Sep 14, 2005 8.450 8.490 8.400 8.410 46,800 -0.08(-0.94%)
Sep 13, 2005 8.520 8.570 8.330 8.490 35,900 -0.09(-1.05%)
Sep 12, 2005 8.400 8.590 8.150 8.580 48,800 +0.15(+1.78%)
Sep 09, 2005 8.450 8.540 8.350 8.430 43,600 -0.03(-0.35%)
Sep 08, 2005 8.580 8.620 8.150 8.460 145,200 -0.11(-1.28%)
Sep 07, 2005 8.290 8.890 8.270 8.570 397,800 +0.30(+3.63%)
Sep 06, 2005 8.330 8.350 8.260 8.270 78,800 +0.00(+0.00%)
Sep 02, 2005 8.250 8.370 8.250 8.270 66,200 +0.06(+0.73%)
Sep 01, 2005 8.060 8.240 8.050 8.210 71,300 +0.20(+2.50%)
Aug 31, 2005 7.930 8.050 7.930 8.010 65,000 +0.02(+0.25%)
Aug 30, 2005 7.840 8.000 7.810 7.990 37,900 +0.13(+1.65%)
Aug 29, 2005 7.740 7.980 7.500 7.860 92,000 +0.15(+1.95%)
Aug 26, 2005 7.990 8.050 7.680 7.710 69,100 -0.28(-3.50%)
Aug 25, 2005 7.830 8.070 7.830 7.990 140,200 +0.15(+1.91%)
Aug 24, 2005 7.690 8.100 7.690 7.840 152,800 +0.15(+1.95%)
Aug 23, 2005 7.650 7.780 7.600 7.690 53,400 -0.01(-0.13%)
Aug 22, 2005 7.570 7.790 7.570 7.700 63,300 +0.07(+0.92%)
Aug 19, 2005 7.490 7.650 7.460 7.630 52,500 +0.10(+1.33%)
Aug 18, 2005 7.490 7.560 7.410 7.530 39,300 +0.04(+0.53%)
Aug 17, 2005 7.450 7.600 7.420 7.490 49,600 -0.01(-0.13%)
Aug 16, 2005 7.400 7.510 7.400 7.500 29,500 +0.12(+1.63%)
Aug 15, 2005 7.400 7.400 7.150 7.380 98,000 -0.05(-0.67%)
Aug 12, 2005 7.520 7.590 7.320 7.430 58,300 -0.09(-1.20%)
Aug 11, 2005 7.350 7.600 7.350 7.520 125,800 +0.21(+2.87%)
Aug 10, 2005 7.400 7.540 7.220 7.310 88,500 -0.05(-0.68%)
Aug 09, 2005 7.420 7.540 7.350 7.360 87,000 -0.05(-0.67%)
Aug 08, 2005 7.540 7.560 7.380 7.410 139,700 -0.13(-1.72%)
Aug 05, 2005 7.550 7.620 7.480 7.540 63,000 +0.03(+0.40%)
Aug 04, 2005 7.730 7.900 7.500 7.510 85,700 -0.20(-2.59%)
Aug 03, 2005 7.550 7.750 7.500 7.710 226,200 +0.19(+2.53%)
Aug 02, 2005 7.670 7.670 7.300 7.520 351,700 -0.14(-1.83%)
Aug 01, 2005 7.760 7.770 7.350 7.660 334,000 -0.13(-1.67%)
Jul 29, 2005 6.980 7.960 6.980 7.790 758,500 +0.80(+11.44%)
Jul 28, 2005 5.680 7.180 5.680 6.990 1,107,800 +1.52(+27.79%)
Jul 27, 2005 5.680 5.690 5.420 5.470 90,700 -0.16(-2.84%)
Jul 26, 2005 5.520 5.640 5.350 5.630 109,700 +0.01(+0.18%)
Jul 25, 2005 5.750 5.830 5.590 5.620 32,800 -0.12(-2.09%)
Jul 22, 2005 5.600 5.750 5.570 5.740 217,800 +0.09(+1.59%)
Jul 21, 2005 5.600 5.650 5.470 5.650 74,700 +0.06(+1.07%)
Jul 20, 2005 5.580 5.600 5.560 5.590 37,000 -0.01(-0.18%)
Jul 19, 2005 5.650 5.650 5.540 5.600 253,100 -0.05(-0.88%)
Jul 18, 2005 5.650 5.670 5.600 5.650 42,400 -0.05(-0.88%)
Jul 15, 2005 5.910 5.946 5.700 5.700 34,400 -0.21(-3.55%)
Jul 14, 2005 5.620 5.940 5.620 5.910 210,300 +0.32(+5.72%)
Jul 13, 2005 5.680 5.680 5.550 5.590 56,700 -0.09(-1.58%)
Jul 12, 2005 5.640 5.680 5.510 5.680 126,500 +0.04(+0.71%)
Jul 11, 2005 5.650 5.650 5.530 5.640 195,800 -0.01(-0.18%)
Jul 08, 2005 5.560 5.670 5.530 5.650 170,700 +0.12(+2.17%)
Jul 07, 2005 5.450 5.670 5.420 5.530 169,000 -0.02(-0.36%)
Jul 06, 2005 5.350 5.550 5.310 5.550 271,600 +0.21(+3.93%)
Jul 05, 2005 5.260 5.350 5.250 5.340 62,900 +0.07(+1.33%)
Jul 01, 2005 5.050 5.390 5.030 5.270 113,500 +0.23(+4.56%)
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%)
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.