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

Avista Corp (NY: AVA )

38.19 -0.06 (-0.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 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 29, 2005 9.226 9.382 9.187 9.377 303,683 +0.13(+1.39%)
Apr 28, 2005 9.226 9.354 9.137 9.248 368,861 -0.02(-0.24%)
Apr 27, 2005 9.282 9.449 9.109 9.271 328,393 -0.07(-0.72%)
Apr 26, 2005 9.438 9.494 9.293 9.338 199,292 -0.09(-1.01%)
Apr 25, 2005 9.388 9.438 9.354 9.433 177,089 +0.07(+0.78%)
Apr 22, 2005 9.410 9.477 9.338 9.360 328,035 -0.06(-0.65%)
Apr 21, 2005 9.382 9.494 9.287 9.421 390,706 +0.12(+1.32%)
Apr 20, 2005 9.449 9.449 9.232 9.299 398,763 -0.16(-1.65%)
Apr 19, 2005 9.444 9.539 9.421 9.455 295,984 +0.06(+0.59%)
Apr 18, 2005 9.382 9.567 9.332 9.399 352,924 -0.02(-0.24%)
Apr 15, 2005 9.578 9.606 9.405 9.421 217,019 -0.15(-1.58%)
Apr 14, 2005 9.650 9.684 9.522 9.572 275,392 -0.09(-0.92%)
Apr 13, 2005 9.745 9.745 9.589 9.662 254,084 -0.03(-0.35%)
Apr 12, 2005 9.505 9.740 9.444 9.695 265,902 +0.18(+1.88%)
Apr 11, 2005 9.550 9.595 9.438 9.516 243,878 -0.03(-0.35%)
Apr 08, 2005 9.606 9.606 9.489 9.550 420,430 -0.07(-0.70%)
Apr 07, 2005 9.550 9.667 9.500 9.617 148,797 +0.06(+0.64%)
Apr 06, 2005 9.600 9.667 9.500 9.556 263,216 -0.01(-0.06%)
Apr 05, 2005 9.662 9.662 9.444 9.561 399,659 -0.15(-1.50%)
Apr 04, 2005 9.382 9.717 9.382 9.706 263,932 +0.21(+2.24%)
Apr 01, 2005 9.617 9.623 9.282 9.494 1,186,085 -0.28(-2.86%)
Mar 31, 2005 9.874 9.896 9.712 9.773 309,771 -0.06(-0.62%)
Mar 30, 2005 9.729 9.863 9.729 9.835 280,406 +0.20(+2.09%)
Mar 29, 2005 9.751 9.818 9.600 9.634 275,213 -0.12(-1.20%)
Mar 28, 2005 9.639 9.790 9.623 9.751 197,501 +0.13(+1.33%)
Mar 24, 2005 9.673 9.762 9.617 9.623 221,674 -0.05(-0.52%)
Mar 23, 2005 9.807 9.807 9.650 9.673 386,050 -0.13(-1.37%)
Mar 22, 2005 9.868 9.935 9.779 9.807 208,245 -0.03(-0.34%)
Mar 21, 2005 9.941 9.986 9.818 9.840 255,158 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.779 9.941 730,918 +0.01(+0.06%)
Mar 17, 2005 9.913 9.986 9.846 9.935 156,855 +0.05(+0.51%)
Mar 16, 2005 9.952 10.01 9.857 9.885 153,990 -0.06(-0.56%)
Mar 15, 2005 10.03 10.19 9.935 9.941 327,856 -0.03(-0.34%)
Mar 14, 2005 9.812 10.00 9.812 9.974 146,470 +0.12(+1.19%)
Mar 11, 2005 9.941 10.00 9.757 9.857 393,929 -0.12(-1.23%)
Mar 10, 2005 9.913 10.01 9.840 9.980 345,941 +0.00(+0.00%)
Mar 09, 2005 10.08 10.08 9.896 9.980 281,301 -0.16(-1.54%)
Mar 08, 2005 10.13 10.22 10.05 10.14 173,328 -0.05(-0.49%)
Mar 07, 2005 10.11 10.26 10.11 10.19 218,809 +0.02(+0.22%)
Mar 04, 2005 10.05 10.19 10.05 10.16 161,869 +0.14(+1.39%)
Mar 03, 2005 10.05 10.11 9.924 10.02 298,670 -0.02(-0.22%)
Mar 02, 2005 9.997 10.16 9.941 10.05 207,529 -0.06(-0.55%)
Mar 01, 2005 10.16 10.22 10.03 10.10 323,022 -0.08(-0.82%)
Feb 28, 2005 10.07 10.19 9.902 10.19 428,487 +0.01(+0.06%)
Feb 25, 2005 9.941 10.22 9.863 10.18 422,578 +0.22(+2.24%)
Feb 24, 2005 9.784 9.963 9.745 9.958 332,512 +0.18(+1.83%)
Feb 23, 2005 9.740 9.852 9.723 9.779 241,908 +0.03(+0.34%)
Feb 22, 2005 9.969 9.969 9.745 9.745 260,709 -0.28(-2.79%)
Feb 18, 2005 10.09 10.11 10.00 10.02 359,908 -0.05(-0.50%)
Feb 17, 2005 10.25 10.25 10.07 10.07 300,281 -0.10(-0.99%)
Feb 16, 2005 10.00 10.19 10.00 10.18 312,099 +0.13(+1.33%)
Feb 15, 2005 10.06 10.12 9.997 10.04 199,829 -0.02(-0.17%)
Feb 14, 2005 9.997 10.09 9.986 10.06 169,926 +0.03(+0.33%)
Feb 11, 2005 9.857 10.09 9.790 10.02 295,984 +0.11(+1.13%)
Feb 10, 2005 9.846 9.913 9.768 9.913 195,174 +0.07(+0.68%)
Feb 09, 2005 9.952 10.04 9.818 9.846 152,916 -0.10(-1.01%)
Feb 08, 2005 9.913 10.04 9.913 9.946 118,536 -0.04(-0.45%)
Feb 07, 2005 10.00 10.05 9.941 9.991 163,838 -0.01(-0.06%)
Feb 04, 2005 9.852 10.05 9.790 9.997 355,610 +0.15(+1.47%)
Feb 03, 2005 9.807 9.857 9.706 9.852 217,556 +0.04(+0.46%)
Feb 02, 2005 9.779 9.868 9.757 9.807 208,603 -0.06(-0.57%)
Feb 01, 2005 9.818 9.930 9.784 9.863 322,663 -0.01(-0.06%)
Jan 31, 2005 9.717 9.868 9.717 9.868 293,119 +0.27(+2.85%)
Jan 28, 2005 9.695 9.734 9.505 9.595 265,544 -0.09(-0.98%)
Jan 27, 2005 9.690 9.840 9.595 9.690 361,698 +0.01(+0.06%)
Jan 26, 2005 9.606 9.684 9.472 9.684 387,662 +0.09(+0.93%)
Jan 25, 2005 9.578 9.712 9.533 9.595 256,591 -0.04(-0.46%)
Jan 24, 2005 9.628 9.706 9.556 9.639 320,515 +0.01(+0.06%)
Jan 21, 2005 9.611 9.634 9.516 9.634 257,844 +0.02(+0.23%)
Jan 20, 2005 9.516 9.623 9.438 9.611 431,531 +0.04(+0.47%)
Jan 19, 2005 9.494 9.595 9.494 9.567 240,117 +0.02(+0.18%)
Jan 18, 2005 9.449 9.595 9.371 9.550 138,949 +0.09(+1.00%)
Jan 14, 2005 9.354 9.489 9.349 9.455 138,770 +0.14(+1.50%)
Jan 13, 2005 9.315 9.405 9.282 9.315 324,096 -0.04(-0.42%)
Jan 12, 2005 9.382 9.410 9.310 9.354 313,531 -0.04(-0.48%)
Jan 11, 2005 9.405 9.472 9.282 9.399 326,245 -0.01(-0.12%)
Jan 10, 2005 9.399 9.550 9.338 9.410 185,863 +0.00(+0.00%)
Jan 07, 2005 9.494 9.589 9.366 9.410 301,176 -0.09(-0.94%)
Jan 06, 2005 9.433 9.561 9.349 9.500 451,765 +0.08(+0.83%)
Jan 05, 2005 9.595 9.645 9.332 9.421 512,466 -0.23(-2.43%)
Jan 04, 2005 9.801 9.801 9.650 9.656 416,132 -0.12(-1.20%)
Jan 03, 2005 9.801 9.874 9.695 9.773 671,649 -0.09(-0.96%)
Dec 31, 2004 9.941 9.980 9.846 9.868 268,946 -0.09(-0.95%)
Dec 30, 2004 9.857 9.980 9.857 9.963 270,736 +0.08(+0.79%)
Dec 29, 2004 9.773 9.902 9.762 9.885 168,494 +0.06(+0.57%)
Dec 28, 2004 9.650 9.840 9.650 9.829 155,423 +0.20(+2.03%)
Dec 27, 2004 9.885 9.919 9.634 9.634 187,653 -0.20(-1.99%)
Dec 23, 2004 9.913 9.941 9.818 9.829 83,799 -0.06(-0.56%)
Dec 22, 2004 9.812 9.969 9.812 9.885 99,914 +0.01(+0.11%)
Dec 21, 2004 9.684 9.919 9.684 9.874 235,462 +0.19(+1.96%)
Dec 20, 2004 9.879 9.879 9.678 9.684 244,057 -0.23(-2.31%)
Dec 17, 2004 9.773 9.913 9.712 9.913 278,436 +0.14(+1.43%)
Dec 16, 2004 9.874 9.885 9.684 9.773 263,932 -0.15(-1.46%)
Dec 15, 2004 9.773 9.919 9.717 9.919 248,533 +0.15(+1.49%)
Dec 14, 2004 9.673 9.773 9.606 9.773 219,347 +0.10(+1.04%)
Dec 13, 2004 9.466 9.673 9.382 9.673 345,404 +0.21(+2.18%)
Dec 10, 2004 9.516 9.528 9.405 9.466 295,267 -0.06(-0.59%)
Dec 09, 2004 9.701 9.734 9.477 9.522 410,044 -0.21(-2.12%)
Dec 08, 2004 9.650 9.740 9.645 9.729 254,800 +0.11(+1.10%)
Dec 07, 2004 9.818 9.852 9.617 9.623 266,797 -0.18(-1.88%)
Dec 06, 2004 9.885 9.891 9.737 9.807 279,868 -0.11(-1.07%)
Dec 03, 2004 9.879 9.980 9.863 9.913 348,448 +0.03(+0.28%)
Dec 02, 2004 9.913 9.969 9.857 9.885 246,743 -0.11(-1.12%)
Dec 01, 2004 9.952 10.07 9.919 9.997 306,190 +0.06(+0.56%)
Nov 30, 2004 10.14 10.14 9.941 9.941 369,219 -0.17(-1.66%)
Nov 29, 2004 10.14 10.19 10.02 10.11 297,774 -0.04(-0.39%)
Nov 26, 2004 10.16 10.21 10.14 10.15 61,059 +0.03(+0.28%)
Nov 24, 2004 10.08 10.21 10.08 10.12 234,029 +0.01(+0.11%)
Nov 23, 2004 10.02 10.11 9.974 10.11 220,063 +0.02(+0.22%)
Nov 22, 2004 9.969 10.10 9.969 10.09 224,002 +0.09(+0.89%)
Nov 19, 2004 9.997 10.05 9.969 9.997 160,973 -0.06(-0.56%)
Nov 18, 2004 9.941 10.06 9.935 10.05 354,357 +0.08(+0.84%)
Nov 17, 2004 10.04 10.19 9.919 9.969 303,862 -0.03(-0.28%)
Nov 16, 2004 10.10 10.15 9.952 9.997 298,849 -0.01(-0.06%)
Nov 15, 2004 10.08 10.16 9.913 10.00 335,556 -0.21(-2.02%)
Nov 12, 2004 10.04 10.21 10.01 10.21 189,802 +0.15(+1.44%)
Nov 11, 2004 10.05 10.13 10.05 10.06 291,865 -0.01(-0.11%)
Nov 10, 2004 10.05 10.26 9.963 10.07 252,651 +0.08(+0.78%)
Nov 09, 2004 9.958 10.07 9.958 9.997 414,521 -0.05(-0.50%)
Nov 08, 2004 10.04 10.11 9.997 10.05 234,746 +0.07(+0.73%)
Nov 05, 2004 10.07 10.09 9.974 9.974 368,682 -0.09(-0.94%)
Nov 04, 2004 9.980 10.16 9.946 10.07 410,223 +0.03(+0.33%)
Nov 03, 2004 9.846 10.09 9.846 10.04 320,873 +0.19(+1.93%)
Nov 02, 2004 9.974 10.04 9.807 9.846 365,996 -0.20(-2.00%)
Nov 01, 2004 9.879 10.05 9.846 10.05 310,487 +0.12(+1.18%)
Oct 29, 2004 9.846 9.974 9.835 9.930 356,685 +0.02(+0.17%)
Oct 28, 2004 9.879 9.974 9.779 9.913 196,606 -0.02(-0.22%)
Oct 27, 2004 9.807 9.935 9.807 9.935 323,380 +0.07(+0.74%)
Oct 26, 2004 9.717 9.924 9.667 9.863 318,724 +0.12(+1.20%)
Oct 25, 2004 9.662 9.835 9.589 9.745 483,279 -0.03(-0.29%)
Oct 22, 2004 9.690 9.790 9.650 9.773 493,665 +0.03(+0.29%)
Oct 21, 2004 10.08 10.08 9.690 9.745 615,604 -0.35(-3.43%)
Oct 20, 2004 10.05 10.16 10.00 10.09 291,686 +0.02(+0.22%)
Oct 19, 2004 10.22 10.26 10.05 10.07 122,834 -0.04(-0.39%)
Oct 18, 2004 10.25 10.25 10.11 10.11 160,078 -0.14(-1.36%)
Oct 15, 2004 10.04 10.31 10.04 10.25 195,711 +0.21(+2.11%)
Oct 14, 2004 10.04 10.11 10.00 10.04 167,957 +0.03(+0.28%)
Oct 13, 2004 10.27 10.28 10.00 10.01 282,733 -0.26(-2.50%)
Oct 12, 2004 10.11 10.27 10.08 10.26 121,401 +0.10(+0.99%)
Oct 11, 2004 10.07 10.17 9.997 10.16 95,617 +0.07(+0.66%)
Oct 08, 2004 10.05 10.16 10.05 10.10 265,902 -0.06(-0.55%)
Oct 07, 2004 10.30 10.30 10.15 10.15 224,539 -0.21(-1.99%)
Oct 06, 2004 10.17 10.36 10.11 10.36 211,647 +0.12(+1.15%)
Oct 05, 2004 10.22 10.33 10.20 10.24 227,046 -0.03(-0.33%)
Oct 04, 2004 10.39 10.44 10.24 10.28 282,554 -0.04(-0.43%)
Oct 01, 2004 10.16 10.33 10.13 10.32 244,773 +0.21(+2.10%)
Sep 30, 2004 10.10 10.16 10.04 10.11 265,186 +0.01(+0.06%)
Sep 29, 2004 10.20 10.22 10.07 10.10 242,445 -0.10(-0.99%)
Sep 28, 2004 10.11 10.24 10.08 10.20 138,412 +0.12(+1.22%)
Sep 27, 2004 10.08 10.11 10.02 10.08 193,025 -0.03(-0.28%)
Sep 24, 2004 10.08 10.15 10.05 10.11 262,679 +0.01(+0.11%)
Sep 23, 2004 10.11 10.20 10.06 10.10 224,897 -0.07(-0.66%)
Sep 22, 2004 10.22 10.22 10.11 10.16 242,445 -0.15(-1.41%)
Sep 21, 2004 10.25 10.35 10.23 10.31 149,872 +0.06(+0.55%)
Sep 20, 2004 10.21 10.28 10.21 10.25 170,463 -0.02(-0.16%)
Sep 17, 2004 10.37 10.37 10.19 10.27 297,595 -0.09(-0.92%)
Sep 16, 2004 10.22 10.37 10.20 10.37 249,249 +0.16(+1.53%)
Sep 15, 2004 10.16 10.23 10.15 10.21 157,571 +0.00(+0.00%)
Sep 14, 2004 10.16 10.21 10.15 10.21 184,430 +0.06(+0.61%)
Sep 13, 2004 10.22 10.31 10.12 10.15 280,943 -0.12(-1.20%)
Sep 10, 2004 10.19 10.28 10.14 10.27 118,536 -0.01(-0.05%)
Sep 09, 2004 10.08 10.29 10.08 10.28 258,202 +0.19(+1.88%)
Sep 08, 2004 10.14 10.19 10.02 10.09 193,025 -0.11(-1.04%)
Sep 07, 2004 10.02 10.21 10.02 10.19 217,198 +0.15(+1.45%)
Sep 03, 2004 10.18 10.21 10.01 10.05 263,932 -0.13(-1.32%)
Sep 02, 2004 9.941 10.18 9.935 10.18 204,485 +0.23(+2.30%)
Sep 01, 2004 9.930 10.08 9.907 9.952 230,448 -0.03(-0.34%)
Aug 31, 2004 9.829 9.986 9.790 9.986 185,863 +0.18(+1.82%)
Aug 30, 2004 9.745 9.863 9.717 9.807 151,125 -0.02(-0.23%)
Aug 27, 2004 9.829 9.935 9.824 9.829 113,344 -0.04(-0.40%)
Aug 26, 2004 9.885 9.941 9.796 9.868 210,035 -0.01(-0.11%)
Aug 25, 2004 9.762 9.991 9.762 9.879 232,597 +0.06(+0.63%)
Aug 24, 2004 9.829 9.846 9.706 9.818 175,119 +0.01(+0.11%)
Aug 23, 2004 9.868 9.958 9.770 9.807 234,567 -0.15(-1.51%)
Aug 20, 2004 9.712 9.958 9.712 9.958 144,858 +0.22(+2.24%)
Aug 19, 2004 9.773 9.874 9.740 9.740 149,155 -0.14(-1.41%)
Aug 18, 2004 9.662 9.907 9.662 9.879 159,899 +0.17(+1.73%)
Aug 17, 2004 9.913 9.913 9.706 9.712 254,800 -0.20(-2.03%)
Aug 16, 2004 9.628 9.930 9.628 9.913 153,095 +0.26(+2.66%)
Aug 13, 2004 9.734 9.790 9.650 9.656 117,104 -0.04(-0.46%)
Aug 12, 2004 9.773 9.801 9.667 9.701 263,216 -0.20(-1.98%)
Aug 11, 2004 9.773 9.919 9.606 9.896 317,650 +0.07(+0.74%)
Aug 10, 2004 9.522 9.824 9.522 9.824 310,129 +0.36(+3.78%)
Aug 09, 2004 9.606 9.650 9.466 9.466 726,262 -0.17(-1.74%)
Aug 06, 2004 9.611 9.751 9.589 9.634 242,087 -0.03(-0.29%)
Aug 05, 2004 9.829 9.879 9.645 9.662 414,342 -0.20(-1.98%)
Aug 04, 2004 9.734 9.879 9.583 9.857 404,135 +0.07(+0.68%)
Aug 03, 2004 9.773 9.846 9.773 9.790 262,500 +0.02(+0.17%)
Aug 02, 2004 9.690 9.868 9.634 9.773 189,086 +0.03(+0.29%)
Jul 30, 2004 9.779 9.852 9.662 9.745 214,512 -0.13(-1.30%)
Jul 29, 2004 9.773 9.874 9.656 9.874 221,674 +0.09(+0.91%)
Jul 28, 2004 9.829 9.913 9.600 9.784 256,233 -0.10(-1.02%)
Jul 27, 2004 9.740 9.930 9.717 9.885 290,791 +0.15(+1.49%)
Jul 26, 2004 9.807 9.930 9.645 9.740 247,817 -0.12(-1.25%)
Jul 23, 2004 9.974 10.11 9.857 9.863 171,001 -0.11(-1.12%)
Jul 22, 2004 10.07 10.17 9.896 9.974 331,258 -0.08(-0.78%)
Jul 21, 2004 10.19 10.19 10.05 10.05 573,525 -0.17(-1.64%)
Jul 20, 2004 10.17 10.23 10.09 10.22 232,955 +0.08(+0.77%)
Jul 19, 2004 10.06 10.16 10.02 10.14 141,098 +0.13(+1.34%)
Jul 16, 2004 9.958 10.13 9.941 10.01 321,768 +0.06(+0.56%)
Jul 15, 2004 9.941 10.16 9.941 9.952 220,600 -0.04(-0.45%)
Jul 14, 2004 9.924 10.10 9.919 9.997 153,095 +0.02(+0.17%)
Jul 13, 2004 9.958 10.02 9.935 9.980 184,609 +0.00(+0.00%)
Jul 12, 2004 10.00 10.10 9.941 9.980 191,592 -0.02(-0.22%)
Jul 09, 2004 10.03 10.16 9.980 10.00 143,605 -0.04(-0.39%)
Jul 08, 2004 10.11 10.19 9.986 10.04 340,927 -0.12(-1.21%)
Jul 07, 2004 10.07 10.22 10.07 10.16 244,773 +0.03(+0.28%)
Jul 06, 2004 10.16 10.30 10.11 10.14 236,894 -0.11(-1.04%)
Jul 02, 2004 10.12 10.34 10.09 10.24 274,497 +0.04(+0.44%)
Jul 01, 2004 10.33 10.35 10.16 10.20 266,976 -0.09(-0.87%)
Jun 30, 2004 10.28 10.36 10.20 10.29 310,308 +0.07(+0.66%)
Jun 29, 2004 10.20 10.44 10.19 10.22 299,923 -0.03(-0.27%)
Jun 28, 2004 10.43 10.45 10.24 10.25 485,249 -0.18(-1.77%)
Jun 25, 2004 10.18 10.43 10.14 10.43 891,354 +0.20(+1.96%)
Jun 24, 2004 10.13 10.32 10.13 10.23 344,151 +0.10(+0.99%)
Jun 23, 2004 10.05 10.24 10.01 10.13 373,158 +0.05(+0.50%)
Jun 22, 2004 9.997 10.10 9.829 10.08 359,371 +0.05(+0.50%)
Jun 21, 2004 9.997 10.03 9.919 10.03 183,535 +0.04(+0.39%)
Jun 18, 2004 9.885 9.991 9.863 9.991 261,783 +0.13(+1.36%)
Jun 17, 2004 9.840 9.958 9.712 9.857 207,171 +0.04(+0.46%)
Jun 16, 2004 9.913 9.941 9.762 9.812 295,984 -0.02(-0.23%)
Jun 15, 2004 9.829 9.958 9.745 9.835 338,063 +0.08(+0.86%)
Jun 14, 2004 9.784 9.829 9.684 9.751 256,770 -0.09(-0.91%)
Jun 10, 2004 9.684 9.879 9.678 9.840 319,978 +0.13(+1.38%)
Jun 09, 2004 9.690 9.829 9.650 9.706 304,579 +0.06(+0.58%)
Jun 08, 2004 9.751 9.835 9.650 9.650 306,369 -0.21(-2.15%)
Jun 07, 2004 9.695 9.874 9.623 9.863 306,727 +0.22(+2.32%)
Jun 04, 2004 9.606 9.712 9.494 9.639 336,630 +0.20(+2.13%)
Jun 03, 2004 9.550 9.561 9.416 9.438 287,747 -0.06(-0.59%)
Jun 02, 2004 9.472 9.572 9.399 9.494 185,683 +0.08(+0.83%)
Jun 01, 2004 9.433 9.606 9.377 9.416 418,281 -0.06(-0.59%)
May 28, 2004 9.271 9.550 9.271 9.472 302,967 +0.15(+1.56%)
May 27, 2004 9.343 9.438 9.254 9.327 294,551 -0.11(-1.12%)
May 26, 2004 9.433 9.438 9.310 9.433 435,112 +0.03(+0.30%)
May 25, 2004 9.131 9.405 9.064 9.405 499,574 +0.20(+2.18%)
May 24, 2004 9.098 9.248 9.081 9.204 544,517 +0.11(+1.17%)
May 21, 2004 9.075 9.098 8.880 9.098 647,118 +0.14(+1.56%)
May 20, 2004 8.908 8.969 8.852 8.958 468,238 +0.13(+1.45%)
May 19, 2004 8.991 9.042 8.824 8.829 370,830 -0.11(-1.19%)
May 18, 2004 8.628 8.975 8.628 8.936 667,531 +0.27(+3.16%)
May 17, 2004 8.740 8.807 8.589 8.662 451,228 -0.13(-1.52%)
May 14, 2004 8.802 8.964 8.746 8.796 351,671 +0.03(+0.32%)
May 13, 2004 8.885 8.980 8.735 8.768 474,863 -0.17(-1.94%)
May 12, 2004 8.852 8.975 8.701 8.941 355,073 +0.03(+0.38%)
May 11, 2004 9.025 9.047 8.740 8.908 408,970 -0.02(-0.19%)
May 10, 2004 8.936 8.991 8.573 8.924 564,035 +0.02(+0.19%)
May 07, 2004 9.159 9.260 8.852 8.908 438,156 -0.41(-4.38%)
May 06, 2004 9.260 9.382 9.198 9.315 228,658 -0.02(-0.24%)
May 05, 2004 9.522 9.544 9.338 9.338 197,501 -0.14(-1.47%)
May 04, 2004 9.399 9.600 9.382 9.477 400,017 +0.10(+1.07%)
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.