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 (%)
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%)
Jul 01, 2004 11.70 11.70 11.35 11.52 211,800 -0.20(-1.71%)
Jun 30, 2004 11.45 11.82 11.45 11.72 231,600 +0.13(+1.12%)
Jun 29, 2004 11.19 11.64 11.19 11.59 382,000 +0.30(+2.66%)
Jun 28, 2004 11.24 11.45 11.06 11.29 218,400 -0.04(-0.35%)
Jun 25, 2004 11.12 11.39 10.96 11.33 208,500 +0.28(+2.53%)
Jun 24, 2004 11.00 11.35 10.93 11.05 325,500 +0.05(+0.45%)
Jun 23, 2004 10.70 11.52 10.51 11.00 694,500 +0.38(+3.58%)
Jun 22, 2004 9.410 10.73 9.400 10.62 1,222,800 +1.28(+13.70%)
Jun 21, 2004 10.70 10.95 9.250 9.340 1,630,200 -2.47(-20.91%)
Jun 18, 2004 12.00 12.15 11.69 11.81 438,800 -0.19(-1.58%)
Jun 17, 2004 11.55 12.09 11.55 12.00 589,300 -0.17(-1.40%)
Jun 16, 2004 12.80 13.10 12.17 12.17 809,500 -0.58(-4.55%)
Jun 15, 2004 14.34 14.34 12.00 12.75 2,422,300 -1.66(-11.52%)
Jun 14, 2004 15.75 15.75 14.41 14.41 464,900 -1.34(-8.51%)
Jun 10, 2004 15.80 15.96 15.70 15.75 143,600 +0.02(+0.13%)
Jun 09, 2004 16.02 16.05 15.57 15.73 54,600 -0.28(-1.75%)
Jun 08, 2004 16.01 16.02 15.92 16.01 79,400 +0.00(+0.00%)
Jun 07, 2004 16.01 16.01 15.65 16.01 117,200 +0.05(+0.31%)
Jun 04, 2004 15.99 16.02 15.91 15.96 39,200 -0.01(-0.06%)
Jun 03, 2004 16.03 16.06 15.95 15.97 72,300 -0.06(-0.37%)
Jun 02, 2004 16.10 16.10 15.90 16.03 93,800 -0.07(-0.43%)
Jun 01, 2004 16.28 16.28 15.72 16.10 98,200 -0.40(-2.42%)
May 28, 2004 16.18 16.50 15.72 16.50 103,400 +0.33(+2.04%)
May 27, 2004 15.95 16.19 15.93 16.17 51,600 +0.22(+1.38%)
May 26, 2004 16.04 16.05 15.80 15.95 70,000 -0.08(-0.50%)
May 25, 2004 16.04 16.20 15.91 16.03 73,900 +0.02(+0.12%)
May 24, 2004 16.00 16.12 15.75 16.01 58,100 +0.06(+0.38%)
May 21, 2004 15.65 15.98 15.63 15.95 39,400 +0.30(+1.92%)
May 20, 2004 15.98 16.09 15.38 15.65 218,900 -0.30(-1.88%)
May 19, 2004 16.15 16.25 15.89 15.95 103,100 -0.07(-0.44%)
May 18, 2004 16.05 16.12 15.95 16.02 43,900 +0.07(+0.44%)
May 17, 2004 15.95 16.03 15.41 15.95 162,800 -0.19(-1.18%)
May 14, 2004 15.97 16.23 15.75 16.14 93,300 +0.18(+1.13%)
May 13, 2004 16.54 16.54 15.96 15.96 67,600 -0.58(-3.51%)
May 12, 2004 16.14 16.54 15.97 16.54 78,500 +0.40(+2.48%)
May 11, 2004 16.08 16.40 16.08 16.14 108,700 +0.13(+0.81%)
May 10, 2004 16.07 16.09 16.00 16.01 268,800 -0.09(-0.56%)
May 07, 2004 16.00 16.20 16.00 16.10 111,300 +0.00(+0.00%)
May 06, 2004 16.15 16.15 15.97 16.10 141,700 -0.05(-0.31%)
May 05, 2004 15.90 16.40 15.79 16.15 209,000 +0.34(+2.15%)
May 04, 2004 15.87 15.99 15.79 15.81 131,100 -0.02(-0.13%)
May 03, 2004 15.80 16.25 15.80 15.83 291,200 -0.54(-3.30%)
Apr 30, 2004 16.69 16.70 15.95 16.37 202,400 -0.33(-1.98%)
Apr 29, 2004 17.85 17.85 16.69 16.70 431,100 -1.51(-8.29%)
Apr 28, 2004 18.56 18.56 17.95 18.21 55,900 -0.35(-1.89%)
Apr 27, 2004 18.45 18.75 18.24 18.56 64,000 +0.25(+1.37%)
Apr 26, 2004 18.15 18.55 18.05 18.31 96,400 -0.05(-0.27%)
Apr 23, 2004 18.48 18.89 18.30 18.36 52,800 -0.03(-0.16%)
Apr 22, 2004 18.05 18.39 18.02 18.39 77,600 +0.46(+2.57%)
Apr 21, 2004 16.95 18.00 16.85 17.93 254,700 +1.08(+6.41%)
Apr 20, 2004 18.41 18.41 16.83 16.85 89,600 -1.55(-8.42%)
Apr 19, 2004 17.95 18.45 17.60 18.40 83,800 +0.62(+3.49%)
Apr 16, 2004 17.70 17.98 17.53 17.78 57,100 +0.22(+1.25%)
Apr 15, 2004 17.92 17.94 17.55 17.56 40,000 -0.21(-1.18%)
Apr 14, 2004 17.65 17.84 17.58 17.77 53,500 +0.24(+1.37%)
Apr 13, 2004 18.20 18.25 17.49 17.53 72,700 -0.60(-3.31%)
Apr 12, 2004 18.04 18.29 17.98 18.13 55,000 +0.12(+0.67%)
Apr 08, 2004 18.30 18.30 17.95 18.01 49,600 -0.11(-0.61%)
Apr 07, 2004 18.00 18.35 17.93 18.12 59,400 -0.04(-0.22%)
Apr 06, 2004 18.42 18.75 18.13 18.16 56,300 -0.27(-1.47%)
Apr 05, 2004 18.10 18.55 18.00 18.43 107,300 +0.33(+1.82%)
Apr 02, 2004 18.08 18.30 18.08 18.10 156,100 +0.06(+0.33%)
Apr 01, 2004 18.40 18.56 18.03 18.04 139,600 -0.01(-0.06%)
Mar 31, 2004 17.30 18.11 17.10 18.05 127,200 +0.09(+0.50%)
Mar 30, 2004 17.95 18.05 17.65 17.96 155,200 +0.01(+0.06%)
Mar 29, 2004 17.10 17.98 17.05 17.95 190,500 +0.85(+4.97%)
Mar 26, 2004 17.15 17.42 17.00 17.10 54,000 -0.14(-0.81%)
Mar 25, 2004 17.05 17.38 16.83 17.24 68,100 +0.31(+1.83%)
Mar 24, 2004 16.80 17.05 16.32 16.93 462,900 -0.03(-0.18%)
Mar 23, 2004 16.92 17.03 16.56 16.96 71,700 -0.04(-0.24%)
Mar 22, 2004 17.28 17.30 16.80 17.00 101,000 -0.22(-1.28%)
Mar 19, 2004 17.15 17.50 17.08 17.22 142,500 +0.22(+1.29%)
Mar 18, 2004 17.44 17.44 16.80 17.00 319,100 -0.43(-2.47%)
Mar 17, 2004 17.11 17.65 17.11 17.43 177,000 +0.32(+1.87%)
Mar 16, 2004 16.60 17.15 16.54 17.11 144,800 +0.51(+3.07%)
Mar 15, 2004 16.95 16.95 16.32 16.60 115,000 -0.41(-2.41%)
Mar 12, 2004 16.81 17.02 16.80 17.01 86,800 +0.20(+1.19%)
Mar 11, 2004 16.73 16.90 16.67 16.81 101,100 +0.08(+0.48%)
Mar 10, 2004 16.80 16.86 16.66 16.73 86,600 -0.12(-0.71%)
Mar 09, 2004 16.73 16.96 16.67 16.85 98,500 +0.20(+1.20%)
Mar 08, 2004 16.90 16.98 16.65 16.65 57,000 -0.27(-1.60%)
Mar 05, 2004 16.72 16.97 16.55 16.92 90,900 +0.21(+1.26%)
Mar 04, 2004 16.35 16.73 16.23 16.71 53,600 +0.32(+1.95%)
Mar 03, 2004 16.34 16.57 16.09 16.39 33,100 +0.03(+0.18%)
Mar 02, 2004 16.70 16.70 16.22 16.36 92,500 -0.47(-2.79%)
Mar 01, 2004 16.35 16.91 16.22 16.83 134,300 +0.63(+3.89%)
Feb 27, 2004 16.20 16.33 16.02 16.20 240,600 -0.18(-1.10%)
Feb 26, 2004 16.10 16.55 15.85 16.38 215,800 +0.09(+0.55%)
Feb 25, 2004 16.05 16.29 15.95 16.29 108,400 +0.38(+2.39%)
Feb 24, 2004 16.40 16.40 15.88 15.91 486,000 -0.64(-3.87%)
Feb 23, 2004 16.50 16.59 16.16 16.55 307,600 +0.09(+0.55%)
Feb 20, 2004 16.90 16.95 16.40 16.46 261,200 -0.53(-3.12%)
Feb 19, 2004 17.03 17.09 16.93 16.99 273,700 -0.04(-0.23%)
Feb 18, 2004 17.10 17.15 16.95 17.03 148,800 -0.03(-0.18%)
Feb 17, 2004 17.05 17.15 17.04 17.06 178,800 +0.01(+0.06%)
Feb 13, 2004 17.15 17.45 17.01 17.05 138,400 +0.01(+0.06%)
Feb 12, 2004 17.10 17.18 16.99 17.04 330,100 +0.00(+0.00%)
Feb 11, 2004 17.15 17.21 16.71 17.04 317,800 -0.06(-0.35%)
Feb 10, 2004 17.51 17.52 17.10 17.10 403,800 -0.40(-2.29%)
Feb 09, 2004 17.51 17.62 17.44 17.50 312,100 +0.00(+0.00%)
Feb 06, 2004 17.90 17.90 17.28 17.50 825,900 -1.11(-5.96%)
Feb 05, 2004 18.87 18.87 18.55 18.61 129,400 -0.38(-2.00%)
Feb 04, 2004 18.83 19.00 18.81 18.99 149,700 +0.09(+0.48%)
Feb 03, 2004 18.80 18.97 18.71 18.90 65,600 -0.01(-0.05%)
Feb 02, 2004 18.65 19.00 18.65 18.91 115,000 +0.16(+0.85%)
Jan 30, 2004 18.55 18.75 18.46 18.75 123,200 +0.05(+0.27%)
Jan 29, 2004 18.65 18.72 18.55 18.70 199,000 -0.01(-0.05%)
Jan 28, 2004 18.70 18.96 18.65 18.71 210,800 +0.01(+0.05%)
Jan 27, 2004 18.70 18.78 18.66 18.70 609,700 -0.13(-0.69%)
Jan 26, 2004 18.62 18.99 18.62 18.83 178,900 +0.17(+0.91%)
Jan 23, 2004 18.75 18.79 18.60 18.66 204,800 -0.06(-0.32%)
Jan 22, 2004 19.06 19.25 18.63 18.72 280,200 -0.34(-1.78%)
Jan 21, 2004 18.30 19.06 18.30 19.06 244,300 +0.76(+4.15%)
Jan 20, 2004 18.05 18.59 18.01 18.30 382,700 +0.22(+1.22%)
Jan 16, 2004 18.00 18.08 17.74 18.08 304,300 +0.50(+2.84%)
Jan 15, 2004 16.58 17.58 16.55 17.58 290,600 +0.98(+5.90%)
Jan 14, 2004 16.34 16.60 16.34 16.60 101,900 +0.26(+1.59%)
Jan 13, 2004 16.45 16.45 16.14 16.34 81,900 -0.16(-0.97%)
Jan 12, 2004 16.10 16.50 15.90 16.50 140,200 +0.50(+3.12%)
Jan 09, 2004 15.80 16.20 15.80 16.00 126,200 +0.17(+1.07%)
Jan 08, 2004 15.69 15.88 15.65 15.83 166,900 +0.14(+0.89%)
Jan 07, 2004 15.77 15.82 15.66 15.69 92,000 -0.16(-1.01%)
Jan 06, 2004 15.66 16.09 15.66 15.85 90,700 +0.15(+0.96%)
Jan 05, 2004 15.60 15.78 15.56 15.70 127,600 +0.03(+0.19%)
Jan 02, 2004 15.59 15.96 15.56 15.67 49,400 +0.10(+0.64%)
Dec 31, 2003 15.50 15.78 15.45 15.57 70,400 -0.08(-0.51%)
Dec 30, 2003 15.53 15.67 15.53 15.65 61,200 +0.02(+0.13%)
Dec 29, 2003 15.61 15.68 15.51 15.63 81,000 +0.02(+0.13%)
Dec 26, 2003 15.37 15.61 15.37 15.61 50,500 +0.15(+0.97%)
Dec 24, 2003 15.45 15.52 15.40 15.46 43,600 +0.05(+0.32%)
Dec 23, 2003 15.61 15.62 15.41 15.41 63,300 -0.21(-1.34%)
Dec 22, 2003 15.60 15.70 15.53 15.62 48,500 +0.06(+0.39%)
Dec 19, 2003 15.60 15.75 15.46 15.56 171,200 -0.03(-0.19%)
Dec 18, 2003 15.50 15.78 15.50 15.59 71,300 +0.11(+0.71%)
Dec 17, 2003 15.62 15.62 15.48 15.48 90,600 -0.07(-0.45%)
Dec 16, 2003 15.94 15.94 15.54 15.55 123,700 -0.23(-1.46%)
Dec 15, 2003 16.02 16.05 15.77 15.78 321,800 -0.02(-0.13%)
Dec 12, 2003 16.20 16.30 15.73 15.80 171,100 -0.50(-3.07%)
Dec 11, 2003 16.29 16.56 16.20 16.30 130,700 +0.04(+0.25%)
Dec 10, 2003 16.60 16.60 16.20 16.26 121,800 -0.24(-1.45%)
Dec 09, 2003 16.46 16.65 16.46 16.50 189,400 -0.05(-0.30%)
Dec 08, 2003 16.35 16.82 16.35 16.55 134,900 +0.20(+1.22%)
Dec 05, 2003 16.90 16.90 16.52 16.35 86,500 -0.55(-3.25%)
Dec 04, 2003 16.84 17.39 16.85 16.90 258,600 +0.06(+0.36%)
Dec 03, 2003 16.89 17.20 16.83 16.84 297,300 +0.02(+0.12%)
Dec 02, 2003 16.82 17.00 16.79 16.82 253,800 +0.01(+0.06%)
Dec 01, 2003 16.90 16.95 16.80 16.81 206,300 -0.09(-0.53%)
Nov 28, 2003 16.87 16.90 16.80 16.90 121,500 +0.03(+0.18%)
Nov 26, 2003 16.65 16.87 16.60 16.87 291,300 +0.35(+2.12%)
Nov 25, 2003 16.15 16.70 16.15 16.52 208,800 +0.48(+2.99%)
Nov 24, 2003 16.00 16.12 15.75 16.04 182,600 +0.16(+1.01%)
Nov 21, 2003 15.91 16.01 15.74 15.88 85,500 +0.07(+0.44%)
Nov 20, 2003 15.00 15.89 15.00 15.81 245,500 +0.86(+5.75%)
Nov 19, 2003 16.20 16.45 14.60 14.95 506,400 -1.45(-8.84%)
Nov 18, 2003 16.47 16.51 16.38 16.40 65,600 -0.07(-0.43%)
Nov 17, 2003 16.18 16.60 16.09 16.47 92,300 -0.13(-0.78%)
Nov 14, 2003 16.70 16.90 16.56 16.60 150,500 -0.10(-0.60%)
Nov 13, 2003 16.50 16.75 16.50 16.70 133,600 +0.19(+1.15%)
Nov 12, 2003 16.47 16.56 16.38 16.51 76,300 +0.07(+0.43%)
Nov 11, 2003 16.44 16.60 16.25 16.44 57,300 -0.09(-0.54%)
Nov 10, 2003 16.44 16.60 16.21 16.53 104,400 +0.19(+1.16%)
Nov 07, 2003 16.57 16.57 16.43 16.34 96,700 -0.19(-1.15%)
Nov 06, 2003 16.51 16.53 16.28 16.53 110,500 +0.00(+0.00%)
Nov 05, 2003 16.93 16.62 16.46 16.53 66,500 -0.27(-1.61%)
Nov 04, 2003 16.93 16.97 16.74 16.80 64,300 -0.01(-0.06%)
Nov 03, 2003 17.05 17.06 16.76 16.81 211,075 -0.24(-1.41%)
Oct 31, 2003 16.03 17.05 16.03 17.05 211,900 +0.95(+5.90%)
Oct 30, 2003 16.07 16.17 16.07 16.10 115,400 +0.00(+0.00%)
Oct 29, 2003 15.95 16.29 15.95 16.10 162,000 +0.15(+0.94%)
Oct 28, 2003 15.95 16.10 15.90 15.95 69,500 -0.24(-1.48%)
Oct 27, 2003 16.05 16.50 16.02 16.19 115,400 +0.21(+1.31%)
Oct 24, 2003 16.15 16.15 15.98 15.98 208,500 -0.27(-1.66%)
Oct 23, 2003 16.21 16.30 16.18 16.25 94,500 +0.04(+0.25%)
Oct 22, 2003 16.65 16.65 16.10 16.21 77,800 -0.59(-3.51%)
Oct 21, 2003 16.55 16.79 16.50 16.80 154,800 +0.28(+1.69%)
Oct 20, 2003 16.25 16.53 16.25 16.52 57,300 +0.32(+1.98%)
Oct 17, 2003 16.19 16.19 16.10 16.20 47,400 -0.08(-0.49%)
Oct 16, 2003 16.35 16.35 16.14 16.28 75,700 -0.21(-1.27%)
Oct 15, 2003 16.46 16.54 16.24 16.49 127,200 +0.03(+0.18%)
Oct 14, 2003 16.68 16.68 16.44 16.46 90,000 -0.24(-1.44%)
Oct 13, 2003 16.23 16.78 16.17 16.70 201,300 +0.47(+2.90%)
Oct 10, 2003 16.03 16.23 15.95 16.23 70,600 +0.20(+1.25%)
Oct 09, 2003 15.65 16.07 15.65 16.03 166,400 +0.28(+1.78%)
Oct 08, 2003 15.75 15.84 15.70 15.75 80,000 +0.00(+0.00%)
Oct 07, 2003 15.42 15.75 15.17 15.75 48,500 +0.33(+2.14%)
Oct 06, 2003 15.48 15.57 15.41 15.42 29,200 +0.05(+0.33%)
Oct 03, 2003 15.64 15.64 15.20 15.37 74,000 -0.08(-0.52%)
Oct 02, 2003 15.25 15.65 15.25 15.45 76,000 +0.04(+0.26%)
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.