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

Ceco Environmental Corp (NQ: CECO )

25.32 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2004 30.50 31.01 30.29 30.84 1,107,700 +0.22(+0.72%)
Aug 30, 2004 30.75 31.16 30.48 30.62 924,900 -0.43(-1.38%)
Aug 27, 2004 31.00 32.49 30.57 31.05 2,820,400 +0.11(+0.36%)
Aug 26, 2004 27.91 31.12 27.81 30.94 12,238,700 -0.07(-0.23%)
Aug 25, 2004 30.50 31.39 30.45 31.01 1,540,300 +0.51(+1.67%)
Aug 24, 2004 30.74 31.10 30.27 30.50 1,479,900 +0.01(+0.03%)
Aug 23, 2004 31.42 31.91 30.29 30.49 2,008,900 -0.48(-1.55%)
Aug 20, 2004 30.25 31.75 29.99 30.97 1,652,600 +0.71(+2.35%)
Aug 19, 2004 30.78 31.13 29.87 30.26 2,417,300 -0.60(-1.94%)
Aug 18, 2004 31.28 31.39 29.75 30.86 5,838,600 -0.97(-3.05%)
Aug 17, 2004 32.08 32.33 31.54 31.83 1,295,500 +0.31(+0.98%)
Aug 16, 2004 31.37 31.94 31.00 31.52 1,748,100 -0.47(-1.47%)
Aug 13, 2004 32.80 33.00 31.59 31.99 2,439,800 -1.01(-3.06%)
Aug 12, 2004 30.75 33.85 30.55 33.00 9,636,600 +2.21(+7.18%)
Aug 11, 2004 28.75 31.14 28.61 30.79 5,026,200 +1.77(+6.10%)
Aug 10, 2004 28.49 29.94 28.37 29.02 2,833,800 +0.19(+0.66%)
Aug 09, 2004 28.01 29.38 27.95 28.83 2,411,280 +0.35(+1.23%)
Aug 06, 2004 27.31 29.23 26.89 28.48 5,940,900 +1.17(+4.28%)
Aug 05, 2004 28.41 28.79 27.30 27.31 2,888,200 -0.95(-3.36%)
Aug 04, 2004 29.52 30.14 28.10 28.26 4,864,400 -1.17(-3.98%)
Aug 03, 2004 30.33 30.47 29.30 29.43 10,298,400 -0.17(-0.57%)
Aug 02, 2004 28.99 30.30 28.50 29.60 18,766,200 -4.21(-12.45%)
Jul 30, 2004 34.21 34.94 33.51 33.81 3,787,600 -0.74(-2.14%)
Jul 29, 2004 34.00 34.55 32.73 34.55 7,219,900 +0.92(+2.74%)
Jul 28, 2004 39.55 39.62 32.65 33.63 38,204,500 -8.95(-21.02%)
Jul 26, 2004 41.00 43.90 39.72 42.58 6,201,100 +0.08(+0.19%)
Jul 23, 2004 42.37 43.89 42.29 42.50 1,778,700 -0.48(-1.12%)
Jul 22, 2004 41.78 43.21 41.43 42.98 1,779,000 +1.10(+2.63%)
Jul 21, 2004 43.35 44.80 41.36 41.88 5,488,100 -1.27(-2.94%)
Jul 20, 2004 41.14 43.46 39.04 43.15 3,356,000 +1.70(+4.10%)
Jul 19, 2004 42.08 42.61 40.58 41.45 2,640,500 -0.80(-1.89%)
Jul 16, 2004 44.36 44.81 41.99 42.25 2,250,400 -1.86(-4.22%)
Jul 15, 2004 44.11 44.54 43.55 44.11 2,127,800 +0.06(+0.14%)
Jul 14, 2004 44.04 44.38 42.91 44.05 2,091,300 -0.03(-0.07%)
Jul 13, 2004 44.52 44.83 43.60 44.08 1,504,500 -0.16(-0.36%)
Jul 12, 2004 45.00 45.67 43.56 44.24 2,598,900 -0.65(-1.45%)
Jul 09, 2004 45.60 45.99 44.27 44.89 1,325,300 +0.04(+0.09%)
Jul 08, 2004 43.39 46.24 43.28 44.85 2,546,700 +1.00(+2.28%)
Jul 07, 2004 42.10 44.23 41.95 43.85 3,256,200 +1.79(+4.26%)
Jul 06, 2004 41.76 42.86 41.40 42.06 2,479,400 -0.19(-0.45%)
Jul 02, 2004 43.41 43.55 41.74 42.25 5,475,800 -2.75(-6.11%)
Jul 01, 2004 45.79 46.50 44.84 45.00 2,225,700 -0.56(-1.23%)
Jun 30, 2004 43.61 46.00 43.32 45.56 5,196,000 +1.11(+2.50%)
Jun 29, 2004 46.73 48.25 43.76 44.45 7,859,600 -2.43(-5.18%)
Jun 28, 2004 45.00 47.75 44.90 46.88 5,457,800 +1.91(+4.25%)
Jun 25, 2004 44.76 46.65 44.67 44.97 6,614,400 +0.22(+0.49%)
Jun 24, 2004 41.90 46.46 40.85 44.75 21,977,800 +0.64(+1.45%)
Jun 23, 2004 49.84 50.85 43.18 44.11 29,858,500 -12.08(-21.50%)
Jun 21, 2004 56.86 57.00 53.78 56.19 9,775,900 -0.05(-0.09%)
Jun 18, 2004 56.59 63.02 55.15 56.24 31,600,200 -10.79(-16.10%)
Jun 17, 2004 69.24 69.74 65.06 67.03 5,397,800 -2.49(-3.58%)
Jun 16, 2004 68.62 69.97 68.00 69.52 1,198,500 +1.48(+2.18%)
Jun 15, 2004 68.30 68.81 67.69 68.04 1,230,300 +0.84(+1.25%)
Jun 14, 2004 69.85 70.00 66.57 67.20 1,857,300 -2.78(-3.97%)
Jun 10, 2004 69.21 70.78 69.17 69.98 1,796,500 +0.88(+1.27%)
Jun 09, 2004 68.67 70.09 68.67 69.10 1,862,400 -0.17(-0.25%)
Jun 08, 2004 67.86 69.67 67.52 69.27 1,362,300 +1.03(+1.51%)
Jun 07, 2004 66.66 68.50 66.33 68.24 1,162,000 +1.99(+3.00%)
Jun 04, 2004 65.68 67.00 65.30 66.25 1,292,200 +1.20(+1.84%)
Jun 03, 2004 66.59 66.66 65.05 65.05 795,900 -1.59(-2.39%)
Jun 02, 2004 67.62 67.80 66.34 66.64 1,295,500 -0.44(-0.66%)
Jun 01, 2004 67.23 67.99 66.30 67.08 1,273,800 -0.89(-1.31%)
May 28, 2004 66.72 67.97 65.89 67.97 2,591,200 +1.56(+2.35%)
May 27, 2004 64.59 66.79 64.36 66.41 1,630,700 +1.47(+2.26%)
May 26, 2004 64.73 65.70 64.50 64.94 918,000 -0.13(-0.20%)
May 25, 2004 62.58 65.28 61.50 65.07 1,990,100 +2.78(+4.46%)
May 24, 2004 58.71 63.00 58.45 62.29 2,499,900 -0.27(-0.43%)
May 21, 2004 62.40 62.91 61.52 62.56 1,284,600 +0.47(+0.76%)
May 20, 2004 63.57 64.03 61.97 62.09 1,636,900 -1.64(-2.57%)
May 19, 2004 64.38 65.26 63.73 63.73 1,794,700 -0.38(-0.59%)
May 18, 2004 63.25 64.11 63.14 64.11 960,400 +1.44(+2.30%)
May 17, 2004 63.31 63.75 62.22 62.67 1,401,200 -1.59(-2.47%)
May 14, 2004 65.41 65.76 64.13 64.26 1,015,700 -0.96(-1.47%)
May 13, 2004 63.35 65.94 63.25 65.22 1,498,200 +1.56(+2.45%)
May 12, 2004 64.53 64.90 61.52 63.66 2,220,400 -0.88(-1.36%)
May 11, 2004 64.24 65.32 62.55 64.54 2,310,400 +1.28(+2.02%)
May 10, 2004 66.20 66.33 61.94 63.26 2,610,700 -3.61(-5.40%)
May 07, 2004 68.67 69.78 66.72 66.87 1,185,000 -2.51(-3.62%)
May 06, 2004 68.00 69.90 67.82 69.38 1,209,400 +0.58(+0.84%)
May 05, 2004 67.33 68.97 66.55 68.80 1,137,100 +1.31(+1.94%)
May 04, 2004 67.70 68.49 66.80 67.49 1,710,300 -0.36(-0.53%)
May 03, 2004 63.70 68.25 63.25 67.85 3,696,100 +3.87(+6.05%)
Apr 30, 2004 64.68 65.23 63.70 63.98 1,254,500 -0.05(-0.08%)
Apr 29, 2004 64.32 65.79 63.39 64.03 1,205,400 -0.29(-0.45%)
Apr 28, 2004 63.77 65.50 63.16 64.32 2,133,700 -1.27(-1.94%)
Apr 27, 2004 68.40 68.57 65.13 65.59 1,940,600 -2.64(-3.87%)
Apr 26, 2004 67.58 69.12 66.98 68.23 1,997,500 +0.65(+0.96%)
Apr 23, 2004 68.95 69.18 66.69 67.58 3,396,100 -2.36(-3.37%)
Apr 22, 2004 69.77 70.78 69.22 69.94 2,714,500 -0.72(-1.02%)
Apr 21, 2004 66.72 70.91 65.06 70.66 7,575,400 +8.16(+13.06%)
Apr 20, 2004 64.08 64.74 61.56 62.50 2,694,000 -1.62(-2.53%)
Apr 19, 2004 62.24 64.57 61.45 64.12 1,391,500 +1.81(+2.90%)
Apr 16, 2004 62.83 64.36 61.90 62.31 2,422,700 -0.32(-0.51%)
Apr 15, 2004 61.75 62.85 61.01 62.63 1,718,000 +1.11(+1.80%)
Apr 14, 2004 59.29 62.54 59.24 61.52 2,908,400 +1.70(+2.84%)
Apr 13, 2004 59.63 60.12 59.10 59.82 1,435,100 +0.62(+1.05%)
Apr 12, 2004 57.95 59.41 57.43 59.20 749,600 +1.30(+2.25%)
Apr 08, 2004 58.95 59.95 57.77 57.90 1,134,400 -0.70(-1.19%)
Apr 07, 2004 58.70 59.13 57.75 58.60 1,641,500 +0.99(+1.72%)
Apr 06, 2004 59.40 59.66 57.27 57.61 2,150,000 -2.15(-3.60%)
Apr 05, 2004 59.38 59.94 58.82 59.76 1,374,400 +0.19(+0.32%)
Apr 02, 2004 58.92 59.79 58.33 59.57 1,894,500 +1.30(+2.23%)
Apr 01, 2004 56.79 58.39 56.55 58.27 2,205,600 +1.72(+3.04%)
Mar 31, 2004 56.75 57.36 56.07 56.55 1,290,600 -0.28(-0.49%)
Mar 30, 2004 57.22 57.73 56.40 56.83 1,713,600 -0.76(-1.32%)
Mar 29, 2004 55.75 58.69 55.33 57.59 3,585,700 +2.43(+4.41%)
Mar 26, 2004 53.31 55.56 53.31 55.16 2,542,300 +1.95(+3.66%)
Mar 25, 2004 51.24 54.32 51.17 53.21 3,006,100 +2.55(+5.03%)
Mar 24, 2004 49.08 51.43 48.74 50.66 1,790,900 +1.66(+3.39%)
Mar 23, 2004 47.62 49.60 47.48 49.00 1,690,800 +1.93(+4.10%)
Mar 22, 2004 47.24 47.52 46.55 47.07 1,088,600 -0.59(-1.24%)
Mar 19, 2004 46.05 48.21 46.00 47.66 1,317,600 -0.37(-0.77%)
Mar 18, 2004 48.55 48.55 47.66 48.03 1,597,000 -0.53(-1.09%)
Mar 17, 2004 48.24 48.84 48.01 48.56 1,096,700 +0.20(+0.41%)
Mar 16, 2004 47.74 48.57 47.20 48.36 1,612,400 +1.68(+3.60%)
Mar 15, 2004 46.06 48.09 46.00 46.68 1,455,000 +0.21(+0.45%)
Mar 12, 2004 46.85 48.49 45.11 46.47 4,596,200 +0.04(+0.09%)
Mar 11, 2004 47.10 47.49 45.12 46.43 3,866,000 -1.07(-2.25%)
Mar 10, 2004 49.11 49.25 47.26 47.50 2,281,100 -1.73(-3.51%)
Mar 09, 2004 50.76 51.16 48.85 49.23 1,690,000 -2.06(-4.02%)
Mar 08, 2004 52.20 52.86 51.13 51.29 984,100 -0.88(-1.69%)
Mar 05, 2004 50.76 52.79 50.67 52.17 1,272,900 +0.82(+1.60%)
Mar 04, 2004 50.22 51.80 49.94 51.35 1,536,400 +1.14(+2.27%)
Mar 03, 2004 50.25 51.13 49.14 50.21 1,025,400 -0.24(-0.48%)
Mar 02, 2004 50.49 50.79 49.89 50.45 1,887,200 -0.30(-0.59%)
Mar 01, 2004 50.18 51.24 49.73 50.75 1,533,300 +0.92(+1.85%)
Feb 27, 2004 48.93 50.12 48.93 49.83 1,354,300 +0.63(+1.28%)
Feb 26, 2004 48.90 50.25 47.65 49.20 2,700,700 +0.40(+0.82%)
Feb 25, 2004 51.20 51.29 47.17 48.80 6,170,400 -2.66(-5.17%)
Feb 24, 2004 50.99 52.24 50.75 51.46 1,221,900 +0.46(+0.90%)
Feb 23, 2004 52.39 52.65 50.86 51.00 1,231,400 -1.38(-2.63%)
Feb 20, 2004 52.16 52.76 51.50 52.38 851,500 +0.27(+0.52%)
Feb 19, 2004 52.80 53.35 52.11 52.11 879,200 -0.39(-0.74%)
Feb 18, 2004 51.77 52.70 51.69 52.50 732,300 +0.47(+0.90%)
Feb 17, 2004 52.99 53.39 51.76 52.03 835,100 -0.38(-0.73%)
Feb 13, 2004 53.71 54.73 52.41 52.41 925,300 -1.38(-2.57%)
Feb 12, 2004 53.70 54.68 53.51 53.79 909,400 -0.46(-0.85%)
Feb 11, 2004 54.47 54.47 53.66 54.25 1,512,900 -0.23(-0.42%)
Feb 10, 2004 53.30 55.29 53.00 54.48 2,002,700 +1.23(+2.31%)
Feb 09, 2004 52.01 53.60 51.91 53.25 1,137,400 +0.10(+0.19%)
Feb 06, 2004 52.24 53.28 51.59 53.15 1,568,300 +1.20(+2.31%)
Feb 05, 2004 51.78 53.30 51.75 51.95 1,652,200 -0.05(-0.10%)
Feb 04, 2004 48.89 53.50 48.33 52.00 4,702,400 +3.41(+7.02%)
Feb 03, 2004 50.61 50.63 48.50 48.59 2,846,500 -2.06(-4.07%)
Feb 02, 2004 50.61 51.61 49.70 50.65 1,504,700 +0.29(+0.58%)
Jan 30, 2004 50.05 50.92 47.99 50.36 2,305,700 +0.86(+1.74%)
Jan 29, 2004 47.78 51.00 45.70 49.50 4,954,000 +2.40(+5.10%)
Jan 28, 2004 49.74 49.75 46.63 47.10 3,875,800 -3.38(-6.70%)
Jan 27, 2004 51.25 51.73 50.18 50.48 1,594,200 -0.64(-1.25%)
Jan 26, 2004 50.50 51.40 50.40 51.12 710,000 +0.22(+0.43%)
Jan 23, 2004 49.65 51.31 49.65 50.90 1,176,500 +1.25(+2.52%)
Jan 22, 2004 50.71 50.86 49.58 49.65 1,136,700 -0.81(-1.61%)
Jan 21, 2004 50.50 51.54 50.01 50.46 1,441,200 -0.47(-0.92%)
Jan 20, 2004 48.72 51.00 48.50 50.93 1,682,200 +2.48(+5.12%)
Jan 16, 2004 48.33 49.30 48.25 48.45 1,124,000 -0.14(-0.29%)
Jan 15, 2004 48.50 49.27 47.78 48.59 1,264,898 -0.21(-0.43%)
Jan 14, 2004 49.12 49.74 48.21 48.80 1,545,171 -0.21(-0.43%)
Jan 13, 2004 49.97 50.28 48.63 49.01 2,598,727 -0.66(-1.33%)
Jan 12, 2004 47.80 49.83 47.42 49.67 1,979,743 +2.52(+5.34%)
Jan 09, 2004 45.21 47.75 45.21 47.15 1,720,743 +0.82(+1.77%)
Jan 08, 2004 47.19 48.00 44.79 46.33 3,470,420 -0.23(-0.49%)
Jan 07, 2004 44.94 47.00 44.36 46.56 3,022,041 +1.61(+3.58%)
Jan 06, 2004 42.54 45.46 42.41 44.95 4,667,200 +2.33(+5.47%)
Jan 05, 2004 41.80 43.10 41.46 42.62 2,487,700 +0.90(+2.16%)
Jan 02, 2004 39.79 42.07 39.75 41.72 3,818,800 +1.47(+3.65%)
Dec 31, 2003 40.09 40.83 39.99 40.25 1,336,900 +0.34(+0.85%)
Dec 30, 2003 40.02 40.14 39.32 39.91 1,770,375 -0.49(-1.21%)
Dec 29, 2003 38.30 40.66 38.26 40.40 2,118,930 +1.90(+4.94%)
Dec 26, 2003 38.65 38.98 38.48 38.50 1,031,483 +0.00(+0.00%)
Dec 24, 2003 37.89 38.60 37.75 38.50 830,108 +0.51(+1.34%)
Dec 23, 2003 36.89 38.19 36.30 37.99 2,235,338 +1.09(+2.95%)
Dec 22, 2003 37.04 37.19 36.22 36.90 1,489,753 +0.12(+0.33%)
Dec 19, 2003 37.01 38.17 36.40 36.78 4,811,348 -0.80(-2.13%)
Dec 18, 2003 37.79 38.98 37.29 37.58 2,020,907 -0.27(-0.71%)
Dec 17, 2003 37.49 38.12 36.30 37.85 2,080,871 +0.40(+1.07%)
Dec 16, 2003 37.55 38.50 37.20 37.45 2,703,889 -0.17(-0.45%)
Dec 15, 2003 40.90 41.17 36.98 37.62 7,382,717 -2.65(-6.58%)
Dec 12, 2003 40.80 41.80 39.80 40.27 3,503,903 -0.08(-0.20%)
Dec 11, 2003 38.25 40.60 38.14 40.35 3,561,500 +1.92(+5.00%)
Dec 10, 2003 38.22 38.75 36.51 38.43 3,500,036 +0.57(+1.51%)
Dec 09, 2003 39.34 39.87 37.62 37.86 3,561,869 -1.31(-3.34%)
Dec 08, 2003 38.04 39.83 38.03 39.17 5,849,848 +0.72(+1.87%)
Dec 05, 2003 36.54 38.79 33.00 38.45 20,441,294 +1.91(+5.23%)
Dec 04, 2003 43.79 44.09 31.50 36.54 50,737,684 -2.94(-7.45%)
Dec 03, 2003 54.60 55.64 39.20 39.48 18,254,868 -14.36(-26.67%)
Dec 01, 2003 51.42 54.05 51.30 53.84 1,664,124 +2.56(+4.99%)
Nov 28, 2003 50.79 51.41 50.41 51.28 234,447 +0.69(+1.36%)
Nov 26, 2003 51.22 51.50 49.80 50.59 895,436 +0.14(+0.28%)
Nov 25, 2003 52.14 52.29 49.99 50.45 2,543,035 -1.61(-3.09%)
Nov 24, 2003 49.75 52.12 49.70 52.06 1,699,094 +2.65(+5.36%)
Nov 21, 2003 48.80 49.60 48.71 49.41 915,952 +0.61(+1.25%)
Nov 20, 2003 49.70 49.94 48.30 48.80 1,571,582 -0.62(-1.25%)
Nov 19, 2003 48.74 50.23 47.61 49.42 2,901,680 +2.07(+4.37%)
Nov 18, 2003 47.64 48.36 46.81 47.35 5,897,946 +1.54(+3.36%)
Nov 17, 2003 49.35 49.75 42.56 45.81 14,536,648 -7.10(-13.42%)
Nov 14, 2003 53.72 54.60 52.70 52.91 996,839 +0.58(+1.11%)
Nov 13, 2003 52.61 53.00 52.33 52.33 1,202,327 -0.66(-1.25%)
Nov 12, 2003 51.55 53.00 51.45 52.99 1,423,276 +1.35(+2.61%)
Nov 11, 2003 53.20 53.39 51.14 51.64 1,649,818 -1.05(-1.99%)
Nov 10, 2003 54.70 54.75 52.54 52.69 1,099,366 -1.44(-2.66%)
Nov 07, 2003 54.74 55.09 54.04 54.13 730,728 -0.62(-1.13%)
Nov 06, 2003 54.94 55.27 54.28 54.75 916,347 +0.04(+0.07%)
Nov 05, 2003 54.32 54.97 53.60 54.71 877,189 +0.49(+0.90%)
Nov 04, 2003 54.61 55.25 53.68 54.22 1,361,295 -0.50(-0.91%)
Nov 03, 2003 54.03 55.12 53.79 54.72 750,463 +1.17(+2.18%)
Oct 31, 2003 54.61 54.63 53.06 53.55 1,297,404 -1.47(-2.68%)
Oct 30, 2003 55.11 56.19 54.76 55.02 1,733,876 -0.09(-0.16%)
Oct 29, 2003 53.24 55.30 52.55 55.11 2,367,362 +2.95(+5.66%)
Oct 28, 2003 51.83 52.96 51.56 52.16 1,445,499 +0.02(+0.04%)
Oct 27, 2003 52.59 53.00 51.08 52.14 2,511,900 -0.21(-0.40%)
Oct 24, 2003 51.68 52.43 50.63 52.35 1,383,400 +0.67(+1.30%)
Oct 23, 2003 49.92 52.10 49.02 51.68 2,467,800 +2.18(+4.40%)
Oct 22, 2003 48.66 51.88 48.25 49.50 7,242,600 +3.35(+7.26%)
Oct 21, 2003 44.54 46.40 44.42 46.15 2,030,216 +2.22(+5.05%)
Oct 20, 2003 42.68 44.42 42.64 43.93 1,422,783 +0.76(+1.76%)
Oct 17, 2003 42.65 44.60 42.52 43.17 1,274,229 +0.03(+0.07%)
Oct 16, 2003 43.15 44.66 42.94 43.14 2,281,046 -0.01(-0.02%)
Oct 15, 2003 46.24 46.31 42.30 43.15 5,398,547 -2.95(-6.40%)
Oct 14, 2003 47.70 47.75 45.87 46.10 1,521,766 -1.53(-3.21%)
Oct 13, 2003 48.08 48.25 47.57 47.63 391,802 -0.17(-0.36%)
Oct 10, 2003 48.06 48.26 47.67 47.80 505,570 +0.42(+0.89%)
Oct 09, 2003 48.30 48.81 46.80 47.38 866,345 -0.45(-0.94%)
Oct 08, 2003 49.13 49.62 47.08 47.83 1,054,073 -1.12(-2.29%)
Oct 07, 2003 48.40 49.50 47.68 48.95 1,030,859 -0.45(-0.91%)
Oct 06, 2003 48.28 49.44 48.19 49.40 523,402 +1.15(+2.38%)
Oct 03, 2003 48.48 48.73 47.99 48.25 518,280 +0.66(+1.39%)
Oct 02, 2003 48.27 48.47 46.76 47.59 782,646 -0.13(-0.27%)
Oct 01, 2003 45.59 47.78 45.44 47.72 939,823 +2.41(+5.32%)
Sep 30, 2003 46.03 46.10 44.79 45.31 939,430 -0.78(-1.69%)
Sep 29, 2003 46.27 46.50 45.70 46.09 655,076 +0.03(+0.07%)
Sep 26, 2003 46.80 47.60 45.78 46.06 904,691 -0.91(-1.94%)
Sep 25, 2003 47.75 48.05 46.88 46.97 606,149 -0.78(-1.63%)
Sep 24, 2003 48.10 48.73 47.31 47.75 889,913 -0.25(-0.52%)
Sep 23, 2003 49.07 49.45 47.31 48.00 1,118,166 -0.59(-1.21%)
Sep 22, 2003 48.16 48.73 47.65 48.59 1,118,105 -0.19(-0.39%)
Sep 19, 2003 49.70 50.00 48.42 48.78 1,748,640 -0.92(-1.85%)
Sep 18, 2003 50.41 50.46 49.38 49.70 978,706 -0.30(-0.60%)
Sep 17, 2003 49.48 50.25 49.23 50.00 1,206,663 +0.90(+1.83%)
Sep 16, 2003 48.13 49.29 47.91 49.10 1,709,095 +1.26(+2.63%)
Sep 15, 2003 48.50 48.80 47.50 47.84 1,028,500 -0.12(-0.25%)
Sep 12, 2003 45.26 47.97 45.14 47.96 1,566,800 +2.68(+5.92%)
Sep 11, 2003 44.59 45.30 44.25 45.28 804,800 +1.09(+2.47%)
Sep 10, 2003 44.40 44.84 44.17 44.19 575,900 -0.37(-0.83%)
Sep 09, 2003 44.79 44.88 44.00 44.56 491,800 +0.36(+0.81%)
Sep 08, 2003 44.28 44.55 43.61 44.20 631,100 +0.21(+0.48%)
Sep 05, 2003 45.28 45.37 43.57 43.99 1,256,458 -1.16(-2.57%)
Sep 04, 2003 45.13 45.67 45.00 45.15 782,600 -0.08(-0.18%)
Sep 03, 2003 45.80 46.10 45.15 45.23 1,019,200 -0.06(-0.13%)
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.