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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
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 (%)
Apr 28, 2006 6.094 6.162 6.011 6.011 63,191 -0.01(-0.13%)
Apr 27, 2006 5.830 6.056 5.830 6.019 59,076 +0.13(+2.17%)
Apr 26, 2006 5.830 5.981 5.815 5.891 185,326 +0.06(+1.03%)
Apr 25, 2006 5.943 5.943 5.778 5.830 101,956 -0.11(-1.78%)
Apr 24, 2006 6.222 6.222 5.800 5.936 99,168 -0.28(-4.48%)
Apr 21, 2006 6.350 6.350 6.004 6.214 110,983 -0.03(-0.48%)
Apr 20, 2006 6.049 6.471 6.034 6.245 80,184 +0.26(+4.28%)
Apr 19, 2006 5.830 5.988 5.815 5.988 108,062 +0.21(+3.65%)
Apr 18, 2006 5.868 5.951 5.778 5.778 115,364 -0.08(-1.29%)
Apr 17, 2006 5.943 5.988 5.785 5.853 52,040 -0.08(-1.27%)
Apr 13, 2006 5.951 6.011 5.913 5.928 98,239 -0.02(-0.38%)
Apr 12, 2006 5.785 5.973 5.725 5.951 86,689 +0.17(+3.00%)
Apr 11, 2006 5.928 5.928 5.778 5.778 84,299 -0.11(-1.92%)
Apr 10, 2006 5.943 6.056 5.875 5.891 106,204 -0.05(-0.76%)
Apr 07, 2006 5.958 6.094 5.936 5.936 119,745 -0.10(-1.62%)
Apr 06, 2006 6.139 6.154 5.913 6.034 125,055 -0.13(-2.08%)
Apr 05, 2006 6.207 6.207 6.124 6.162 63,457 -0.02(-0.37%)
Apr 04, 2006 6.177 6.455 6.101 6.184 142,579 +0.03(+0.49%)
Apr 03, 2006 6.689 6.689 5.988 6.154 126,117 -0.53(-8.00%)
Mar 31, 2006 6.501 6.689 6.440 6.689 137,534 +0.08(+1.14%)
Mar 30, 2006 6.923 6.968 6.523 6.614 71,024 -0.30(-4.36%)
Mar 29, 2006 6.621 6.960 6.478 6.915 109,523 +0.02(+0.22%)
Mar 28, 2006 7.118 7.352 6.787 6.900 64,784 -0.21(-2.97%)
Mar 27, 2006 7.359 7.472 6.975 7.111 77,529 -0.15(-2.07%)
Mar 24, 2006 7.141 7.261 7.066 7.261 31,728 +0.14(+1.90%)
Mar 23, 2006 7.156 7.156 6.938 7.126 38,764 +0.02(+0.32%)
Mar 22, 2006 7.073 7.118 6.742 7.103 104,345 +0.02(+0.32%)
Mar 21, 2006 7.292 7.292 7.028 7.081 115,629 -0.16(-2.19%)
Mar 20, 2006 7.518 7.525 7.088 7.239 112,311 -0.35(-4.66%)
Mar 17, 2006 7.698 7.729 7.435 7.593 204,310 -0.03(-0.40%)
Mar 16, 2006 7.495 7.759 7.457 7.623 49,650 +0.16(+2.12%)
Mar 15, 2006 7.487 7.646 7.450 7.465 50,314 -0.10(-1.29%)
Mar 14, 2006 7.156 7.585 7.156 7.563 69,165 +0.38(+5.24%)
Mar 13, 2006 7.420 7.450 6.968 7.186 92,530 -0.19(-2.55%)
Mar 10, 2006 7.495 7.570 7.261 7.374 64,784 -0.19(-2.49%)
Mar 09, 2006 7.570 7.698 7.495 7.563 69,962 -0.01(-0.10%)
Mar 08, 2006 7.796 7.857 7.495 7.570 44,207 -0.24(-3.09%)
Mar 07, 2006 7.721 7.909 7.661 7.811 70,891 -0.03(-0.38%)
Mar 06, 2006 7.872 7.879 7.721 7.841 74,741 +0.05(+0.58%)
Mar 03, 2006 7.887 7.902 7.706 7.796 56,553 -0.11(-1.33%)
Mar 02, 2006 8.196 8.203 7.902 7.902 83,901 -0.25(-3.05%)
Mar 01, 2006 8.052 8.286 7.985 8.150 48,588 +0.16(+1.98%)
Feb 28, 2006 8.331 8.361 7.947 7.992 83,503 -0.34(-4.07%)
Feb 27, 2006 7.826 8.331 7.774 8.331 115,364 +0.49(+6.24%)
Feb 24, 2006 7.872 7.962 7.781 7.841 50,845 -0.07(-0.86%)
Feb 23, 2006 7.909 7.970 7.857 7.909 65,448 -0.01(-0.10%)
Feb 22, 2006 7.834 7.917 7.759 7.917 30,666 +0.11(+1.45%)
Feb 21, 2006 7.879 7.887 7.585 7.804 60,536 +0.00(+0.00%)
Feb 17, 2006 7.766 7.864 7.646 7.804 56,022 +0.06(+0.78%)
Feb 16, 2006 7.608 7.744 7.525 7.744 31,728 +0.19(+2.49%)
Feb 15, 2006 7.593 7.683 7.518 7.555 83,768 -0.04(-0.50%)
Feb 14, 2006 7.540 7.759 7.480 7.593 66,510 +0.13(+1.72%)
Feb 13, 2006 7.638 7.691 7.382 7.465 64,651 -0.19(-2.46%)
Feb 10, 2006 7.653 7.683 7.570 7.653 44,074 -0.03(-0.39%)
Feb 09, 2006 7.668 7.751 7.631 7.683 34,250 +0.02(+0.29%)
Feb 08, 2006 7.570 7.789 7.570 7.661 214,001 +0.02(+0.20%)
Feb 07, 2006 7.646 8.226 7.540 7.646 103,018 -0.08(-0.98%)
Feb 06, 2006 7.382 7.789 7.088 7.721 95,451 +0.38(+5.13%)
Feb 03, 2006 7.676 7.683 7.307 7.344 186,654 -0.40(-5.16%)
Feb 02, 2006 8.128 8.128 7.646 7.744 100,230 -0.38(-4.73%)
Feb 01, 2006 7.857 8.128 7.857 8.128 99,964 +0.20(+2.47%)
Jan 31, 2006 7.939 8.090 7.646 7.932 90,273 -0.01(-0.09%)
Jan 30, 2006 8.022 8.105 7.834 7.939 46,066 -0.08(-1.03%)
Jan 27, 2006 7.631 8.022 7.631 8.022 79,387 +0.32(+4.11%)
Jan 26, 2006 7.616 7.706 7.578 7.706 118,417 +0.10(+1.29%)
Jan 25, 2006 7.570 7.608 7.540 7.608 79,520 +0.03(+0.40%)
Jan 24, 2006 7.510 7.578 7.435 7.578 76,467 +0.07(+0.90%)
Jan 23, 2006 7.533 7.533 7.480 7.510 60,801 +0.01(+0.10%)
Jan 20, 2006 7.518 7.533 7.390 7.503 103,549 +0.01(+0.10%)
Jan 19, 2006 7.510 7.533 7.435 7.495 123,993 -0.02(-0.30%)
Jan 18, 2006 7.307 7.533 7.307 7.518 131,427 +0.17(+2.36%)
Jan 17, 2006 7.570 7.570 7.239 7.344 61,067 -0.30(-3.94%)
Jan 13, 2006 7.661 7.721 7.555 7.646 37,171 -0.01(-0.10%)
Jan 12, 2006 7.759 7.759 7.510 7.653 82,042 -0.11(-1.45%)
Jan 11, 2006 8.022 8.098 7.721 7.766 100,230 -0.20(-2.46%)
Jan 10, 2006 7.947 7.977 7.796 7.962 49,517 -0.11(-1.31%)
Jan 09, 2006 7.962 8.301 7.962 8.067 100,495 +0.18(+2.29%)
Jan 06, 2006 7.495 7.909 7.382 7.887 74,343 +0.40(+5.33%)
Jan 05, 2006 7.563 7.638 7.457 7.487 133,020 -0.05(-0.60%)
Jan 04, 2006 7.382 7.585 7.179 7.533 172,847 +0.15(+2.04%)
Jan 03, 2006 7.028 7.390 6.930 7.382 85,361 +0.43(+6.18%)
Dec 30, 2005 7.051 7.051 6.930 6.953 60,801 +0.02(+0.33%)
Dec 29, 2005 6.938 6.975 6.923 6.930 58,014 -0.02(-0.22%)
Dec 28, 2005 6.900 6.945 6.855 6.945 51,641 +0.05(+0.77%)
Dec 27, 2005 6.930 6.968 6.892 6.892 40,357 -0.05(-0.76%)
Dec 23, 2005 6.968 6.968 6.923 6.945 22,302 -0.02(-0.32%)
Dec 22, 2005 7.111 7.111 6.968 6.968 46,995 -0.07(-0.96%)
Dec 21, 2005 6.892 7.148 6.892 7.035 90,008 +0.22(+3.20%)
Dec 20, 2005 6.742 6.817 6.742 6.817 229,401 +0.05(+0.78%)
Dec 19, 2005 6.719 6.764 6.689 6.764 73,280 +0.05(+0.79%)
Dec 16, 2005 6.659 6.772 6.553 6.712 162,625 +0.05(+0.79%)
Dec 15, 2005 6.802 6.802 6.403 6.659 80,980 -0.16(-2.32%)
Dec 14, 2005 6.983 6.990 6.787 6.817 35,180 -0.17(-2.37%)
Dec 13, 2005 7.013 7.043 6.930 6.983 29,604 +0.05(+0.65%)
Dec 12, 2005 6.885 6.975 6.870 6.938 37,437 +0.13(+1.88%)
Dec 09, 2005 6.516 6.870 6.471 6.810 33,056 +0.24(+3.67%)
Dec 08, 2005 6.666 6.719 6.471 6.568 42,747 -0.09(-1.36%)
Dec 07, 2005 6.779 6.779 6.621 6.659 43,543 -0.17(-2.43%)
Dec 06, 2005 7.005 7.051 6.817 6.825 68,103 -0.17(-2.37%)
Dec 05, 2005 6.606 7.051 6.568 6.990 184,530 +0.44(+6.67%)
Dec 02, 2005 6.787 6.832 6.546 6.553 54,827 -0.24(-3.55%)
Dec 01, 2005 6.704 6.817 6.674 6.794 122,665 +0.10(+1.46%)
Nov 30, 2005 6.712 6.794 6.674 6.697 43,942 -0.02(-0.22%)
Nov 29, 2005 6.847 6.847 6.704 6.712 72,749 -0.13(-1.87%)
Nov 28, 2005 7.081 7.081 6.817 6.840 43,411 -0.25(-3.51%)
Nov 25, 2005 7.081 7.141 7.081 7.088 7,168 +0.00(+0.00%)
Nov 23, 2005 7.020 7.194 6.968 7.088 51,509 +0.12(+1.73%)
Nov 22, 2005 6.930 7.081 6.862 6.968 44,738 +0.02(+0.33%)
Nov 21, 2005 6.930 6.975 6.659 6.945 64,784 +0.15(+2.22%)
Nov 18, 2005 6.742 6.802 6.652 6.794 93,990 +0.19(+2.85%)
Nov 17, 2005 6.365 6.606 6.222 6.606 255,952 +0.25(+3.91%)
Nov 16, 2005 6.606 6.606 6.297 6.358 131,295 -0.25(-3.76%)
Nov 15, 2005 6.794 6.877 6.568 6.606 65,713 -0.20(-2.99%)
Nov 14, 2005 7.141 7.148 6.742 6.810 82,972 -0.23(-3.32%)
Nov 11, 2005 6.629 7.156 6.629 7.043 76,201 +0.04(+0.54%)
Nov 10, 2005 6.877 7.005 6.697 7.005 110,850 +0.12(+1.75%)
Nov 09, 2005 6.568 6.930 6.531 6.885 159,837 +0.39(+6.03%)
Nov 08, 2005 6.440 6.584 6.365 6.493 87,751 -0.02(-0.23%)
Nov 07, 2005 7.051 7.051 6.252 6.508 133,419 +0.17(+2.73%)
Nov 04, 2005 6.388 6.433 6.177 6.335 160,766 -0.02(-0.36%)
Nov 03, 2005 6.591 6.591 6.312 6.358 130,233 -0.26(-3.98%)
Nov 02, 2005 6.245 6.666 6.207 6.621 227,675 +0.38(+6.03%)
Nov 01, 2005 6.373 6.373 6.147 6.245 270,157 -0.05(-0.84%)
Oct 31, 2005 6.237 6.478 6.222 6.297 159,837 +0.14(+2.20%)
Oct 28, 2005 6.064 6.222 6.004 6.162 49,650 +0.13(+2.12%)
Oct 27, 2005 6.041 6.117 5.936 6.034 71,555 -0.03(-0.50%)
Oct 26, 2005 6.252 6.252 6.041 6.064 50,579 -0.19(-3.01%)
Oct 25, 2005 6.410 6.410 6.139 6.252 62,129 -0.15(-2.35%)
Oct 24, 2005 6.169 6.433 6.139 6.403 86,291 +0.23(+3.79%)
Oct 21, 2005 6.154 6.260 6.034 6.169 59,739 +0.02(+0.24%)
Oct 20, 2005 6.214 6.290 6.071 6.154 149,349 -0.11(-1.80%)
Oct 19, 2005 6.252 6.267 6.026 6.267 134,082 +0.00(+0.00%)
Oct 18, 2005 6.440 6.440 6.214 6.267 245,066 -0.17(-2.58%)
Oct 17, 2005 6.591 6.614 6.297 6.433 200,858 -0.01(-0.12%)
Oct 14, 2005 6.742 6.749 6.410 6.440 120,276 -0.30(-4.47%)
Oct 13, 2005 6.214 6.779 6.109 6.742 213,337 +0.54(+8.75%)
Oct 12, 2005 6.365 6.365 6.177 6.199 63,457 -0.16(-2.49%)
Oct 11, 2005 6.373 6.538 6.267 6.358 88,016 -0.09(-1.40%)
Oct 10, 2005 7.103 7.103 6.335 6.448 131,560 -0.28(-4.14%)
Oct 07, 2005 6.817 6.817 6.704 6.727 60,270 -0.02(-0.33%)
Oct 06, 2005 6.681 6.779 6.629 6.749 124,524 +0.08(+1.13%)
Oct 05, 2005 6.832 6.855 6.591 6.674 98,504 -0.16(-2.32%)
Oct 04, 2005 6.825 6.907 6.681 6.832 73,679 +0.15(+2.25%)
Oct 03, 2005 6.139 6.787 6.139 6.681 162,890 +0.57(+9.37%)
Sep 30, 2005 6.004 6.162 6.004 6.109 399,461 +0.11(+1.76%)
Sep 29, 2005 5.875 6.049 5.868 6.004 98,902 +0.11(+1.79%)
Sep 28, 2005 5.875 6.011 5.800 5.898 165,413 +0.06(+1.03%)
Sep 27, 2005 5.913 5.988 5.808 5.838 68,900 -0.09(-1.52%)
Sep 26, 2005 5.891 6.019 5.875 5.928 107,930 -0.02(-0.25%)
Sep 23, 2005 5.943 6.101 5.943 5.943 177,892 -0.13(-2.11%)
Sep 22, 2005 6.297 6.297 5.921 6.071 141,650 -0.22(-3.47%)
Sep 21, 2005 6.531 6.531 6.282 6.290 138,862 -0.28(-4.24%)
Sep 20, 2005 6.568 6.742 6.478 6.568 111,912 -0.05(-0.80%)
Sep 19, 2005 6.810 6.877 6.553 6.621 56,155 -0.17(-2.55%)
Sep 16, 2005 6.855 6.945 6.794 6.794 252,368 -0.02(-0.22%)
Sep 15, 2005 7.028 7.028 6.742 6.810 75,139 -0.24(-3.42%)
Sep 14, 2005 7.405 7.405 7.013 7.051 112,576 -0.33(-4.49%)
Sep 13, 2005 7.457 7.472 7.382 7.382 80,051 -0.07(-0.91%)
Sep 12, 2005 7.450 7.525 7.382 7.450 102,487 +0.00(+0.00%)
Sep 09, 2005 7.382 7.525 7.374 7.450 89,742 -0.01(-0.10%)
Sep 08, 2005 7.578 7.631 7.367 7.457 61,996 -0.20(-2.56%)
Sep 07, 2005 7.706 7.706 7.578 7.653 52,703 -0.03(-0.39%)
Sep 06, 2005 7.593 7.721 7.593 7.683 51,509 +0.09(+1.19%)
Sep 02, 2005 7.691 7.721 7.533 7.593 28,542 -0.10(-1.27%)
Sep 01, 2005 7.759 7.826 7.683 7.691 57,881 -0.11(-1.35%)
Aug 31, 2005 7.713 7.796 7.683 7.796 48,721 +0.09(+1.17%)
Aug 30, 2005 7.834 7.887 7.691 7.706 92,530 -0.13(-1.63%)
Aug 29, 2005 7.661 7.857 7.578 7.834 73,280 +0.17(+2.26%)
Aug 26, 2005 7.819 7.819 7.646 7.661 75,537 -0.16(-2.02%)
Aug 25, 2005 7.834 7.857 7.804 7.819 88,547 -0.01(-0.10%)
Aug 24, 2005 7.924 7.985 7.796 7.826 52,305 -0.09(-1.14%)
Aug 23, 2005 8.022 8.060 7.909 7.917 99,964 -0.05(-0.66%)
Aug 22, 2005 7.879 8.098 7.879 7.970 60,005 +0.08(+1.05%)
Aug 19, 2005 7.872 7.970 7.849 7.887 82,839 +0.05(+0.58%)
Aug 18, 2005 7.887 7.947 7.781 7.841 113,638 -0.11(-1.33%)
Aug 17, 2005 8.150 8.196 7.909 7.947 110,983 -0.23(-2.85%)
Aug 16, 2005 8.437 8.437 7.759 8.180 200,195 -0.28(-3.29%)
Aug 15, 2005 8.640 8.640 8.376 8.459 80,184 -0.17(-2.01%)
Aug 12, 2005 8.663 8.813 8.580 8.632 178,423 +0.01(+0.09%)
Aug 11, 2005 8.587 8.753 8.550 8.625 217,851 -0.04(-0.43%)
Aug 10, 2005 8.730 8.851 8.602 8.663 217,320 -0.05(-0.52%)
Aug 09, 2005 8.715 8.783 8.565 8.708 192,495 -0.01(-0.09%)
Aug 08, 2005 9.604 9.604 8.557 8.715 276,396 -0.89(-9.25%)
Aug 05, 2005 9.303 9.695 9.303 9.604 64,253 +0.32(+3.49%)
Aug 04, 2005 9.928 9.951 9.280 9.280 65,846 -0.63(-6.38%)
Aug 03, 2005 10.15 10.17 9.868 9.913 65,846 -0.31(-3.02%)
Aug 02, 2005 10.40 10.48 10.18 10.22 50,712 -0.17(-1.67%)
Aug 01, 2005 10.58 10.62 10.28 10.40 36,640 -0.15(-1.43%)
Jul 29, 2005 10.51 10.67 10.51 10.55 42,614 +0.00(+0.00%)
Jul 28, 2005 10.24 10.58 10.24 10.55 59,474 +0.34(+3.32%)
Jul 27, 2005 10.36 10.36 10.10 10.21 31,994 -0.08(-0.73%)
Jul 26, 2005 10.09 10.43 10.09 10.28 42,747 +0.17(+1.71%)
Jul 25, 2005 10.07 10.27 10.03 10.11 50,181 +0.05(+0.45%)
Jul 22, 2005 9.913 10.19 9.913 10.06 66,112 +0.14(+1.44%)
Jul 21, 2005 10.28 10.30 9.890 9.921 46,597 -0.32(-3.16%)
Jul 20, 2005 9.928 10.30 9.890 10.24 33,454 +0.35(+3.58%)
Jul 19, 2005 9.604 9.921 9.604 9.890 31,595 +0.17(+1.70%)
Jul 18, 2005 9.770 9.838 9.642 9.725 42,083 -0.05(-0.54%)
Jul 15, 2005 10.06 10.06 9.627 9.777 48,721 -0.29(-2.84%)
Jul 14, 2005 10.23 10.30 9.973 10.06 37,835 -0.11(-1.11%)
Jul 13, 2005 10.12 10.27 10.07 10.18 48,588 +0.06(+0.60%)
Jul 12, 2005 10.04 10.12 9.966 10.12 35,843 +0.07(+0.67%)
Jul 11, 2005 9.943 10.06 9.928 10.05 63,855 +0.09(+0.91%)
Jul 08, 2005 9.868 9.958 9.800 9.958 52,438 +0.04(+0.38%)
Jul 07, 2005 9.981 9.981 9.755 9.921 28,542 -0.14(-1.35%)
Jul 06, 2005 10.12 10.14 9.981 10.06 38,499 -0.06(-0.60%)
Jul 05, 2005 9.627 10.17 9.566 10.12 53,102 +0.49(+5.09%)
Jul 01, 2005 9.943 9.943 9.551 9.627 59,341 -0.32(-3.18%)
Jun 30, 2005 10.15 10.15 9.921 9.943 32,126 -0.26(-2.51%)
Jun 29, 2005 10.21 10.24 9.973 10.20 47,260 -0.02(-0.22%)
Jun 28, 2005 9.868 10.24 9.845 10.22 84,432 +0.39(+3.98%)
Jun 27, 2005 9.642 9.951 9.529 9.830 97,973 +0.25(+2.59%)
Jun 24, 2005 9.566 9.597 9.348 9.582 189,309 +0.00(+0.00%)
Jun 23, 2005 9.732 9.808 9.574 9.582 58,810 -0.14(-1.47%)
Jun 22, 2005 9.717 9.755 9.604 9.725 60,934 +0.05(+0.47%)
Jun 21, 2005 9.566 9.740 9.566 9.679 44,738 +0.11(+1.10%)
Jun 20, 2005 9.491 9.649 9.416 9.574 70,758 +0.10(+1.03%)
Jun 17, 2005 9.747 9.755 9.476 9.476 86,025 -0.14(-1.49%)
Jun 16, 2005 9.717 9.755 9.566 9.619 80,980 +0.00(+0.00%)
Jun 15, 2005 9.416 9.619 9.416 9.619 42,216 +0.26(+2.82%)
Jun 14, 2005 9.160 9.401 9.160 9.356 55,359 +0.20(+2.22%)
Jun 13, 2005 9.099 9.280 9.099 9.152 42,747 +0.05(+0.58%)
Jun 10, 2005 9.002 9.205 9.002 9.099 49,650 +0.15(+1.68%)
Jun 09, 2005 8.813 8.994 8.791 8.949 48,455 +0.16(+1.80%)
Jun 08, 2005 8.866 8.971 8.745 8.791 169,528 -0.07(-0.77%)
Jun 07, 2005 8.858 8.964 8.851 8.858 94,920 +0.00(+0.00%)
Jun 06, 2005 8.670 8.911 8.670 8.858 90,273 +0.20(+2.26%)
Jun 03, 2005 8.557 8.678 8.557 8.663 64,519 +0.17(+1.95%)
Jun 02, 2005 8.572 8.572 8.437 8.497 69,563 -0.05(-0.53%)
Jun 01, 2005 8.512 8.587 8.444 8.542 70,758 +0.05(+0.62%)
May 31, 2005 8.437 8.572 8.391 8.489 55,890 +0.08(+0.99%)
May 27, 2005 8.376 8.482 8.339 8.406 43,809 +0.12(+1.45%)
May 26, 2005 8.150 8.384 8.150 8.286 69,696 +0.19(+2.33%)
May 25, 2005 8.128 8.248 8.098 8.098 69,962 -0.01(-0.09%)
May 24, 2005 8.067 8.135 8.015 8.105 48,190 +0.05(+0.56%)
May 23, 2005 8.120 8.135 7.985 8.060 86,689 -0.05(-0.56%)
May 20, 2005 7.909 8.113 7.909 8.105 108,328 +0.19(+2.38%)
May 19, 2005 7.985 7.985 7.909 7.917 86,556 -0.05(-0.66%)
May 18, 2005 7.909 8.022 7.841 7.970 87,884 +0.14(+1.73%)
May 17, 2005 7.608 7.872 7.593 7.834 52,969 +0.30(+4.00%)
May 16, 2005 7.540 7.721 7.533 7.533 57,483 -0.01(-0.10%)
May 13, 2005 7.548 7.646 7.533 7.540 123,064 +0.01(+0.10%)
May 12, 2005 7.691 7.744 7.533 7.533 84,830 -0.15(-1.96%)
May 11, 2005 7.337 7.751 7.337 7.683 154,660 +0.42(+5.81%)
May 10, 2005 7.156 7.503 7.156 7.261 139,127 +0.11(+1.47%)
May 09, 2005 7.194 7.261 7.133 7.156 72,086 +0.11(+1.50%)
May 06, 2005 7.005 7.096 6.930 7.051 111,912 +0.05(+0.65%)
May 05, 2005 7.005 7.081 6.892 7.005 110,850 +0.01(+0.11%)
May 04, 2005 6.968 7.013 6.636 6.998 180,945 +0.26(+3.80%)
May 03, 2005 7.058 7.058 6.704 6.742 146,694 -0.24(-3.45%)
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.