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

Monarch Casino (NQ: MCRI )

67.30 +0.26 (+0.39%)
Streaming Delayed Price Updated: 4:00 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 29, 2005 17.01 17.03 16.11 16.55 148,886 +0.02(+0.11%)
Apr 28, 2005 17.24 17.41 16.35 16.53 214,909 -0.92(-5.27%)
Apr 27, 2005 18.03 18.03 15.83 17.45 474,959 -0.33(-1.86%)
Apr 26, 2005 16.97 18.33 16.89 17.78 277,235 +0.68(+3.98%)
Apr 25, 2005 16.63 17.19 16.55 17.10 248,748 +0.35(+2.09%)
Apr 22, 2005 17.01 17.34 16.48 16.75 267,249 -0.56(-3.24%)
Apr 21, 2005 19.09 19.09 16.61 17.31 451,303 -1.03(-5.61%)
Apr 20, 2005 18.55 19.13 18.16 18.34 300,325 -0.02(-0.10%)
Apr 19, 2005 18.62 18.80 18.07 18.36 478,528 +0.47(+2.62%)
Apr 18, 2005 15.88 18.02 15.63 17.89 642,036 +1.86(+11.58%)
Apr 15, 2005 16.50 17.28 15.30 16.04 647,055 -0.84(-4.95%)
Apr 14, 2005 20.65 20.65 16.80 16.87 1,805,769 -5.05(-23.03%)
Apr 13, 2005 22.41 22.43 21.66 21.92 189,062 -0.18(-0.83%)
Apr 12, 2005 22.45 22.70 21.18 22.11 408,431 +0.04(+0.17%)
Apr 11, 2005 21.66 22.99 21.54 22.07 870,469 +0.46(+2.13%)
Apr 08, 2005 21.25 22.73 20.97 21.61 1,049,096 +0.74(+3.57%)
Apr 07, 2005 18.68 21.20 18.68 20.86 1,089,255 +2.16(+11.55%)
Apr 06, 2005 19.23 19.23 18.39 18.70 163,499 -0.13(-0.68%)
Apr 05, 2005 18.55 19.16 18.10 18.83 293,661 +0.46(+2.50%)
Apr 04, 2005 18.85 19.30 17.89 18.37 458,003 +0.03(+0.15%)
Apr 01, 2005 18.34 18.49 17.79 18.34 259,684 +0.05(+0.25%)
Mar 31, 2005 17.93 18.37 17.43 18.30 272,913 +9.34(+104.16%)
Mar 30, 2005 8.713 8.972 8.713 8.963 211,441 +0.28(+3.26%)
Mar 29, 2005 9.138 9.138 8.559 8.680 370,769 -0.46(-4.98%)
Mar 28, 2005 9.149 9.425 8.982 9.136 381,599 +0.16(+1.74%)
Mar 24, 2005 9.028 9.028 8.786 8.979 150,510 +0.27(+3.06%)
Mar 23, 2005 9.138 9.138 8.690 8.713 293,533 -0.34(-3.81%)
Mar 22, 2005 8.942 9.287 8.756 9.057 435,258 +0.25(+2.79%)
Mar 21, 2005 8.977 9.023 8.749 8.811 348,800 +0.06(+0.68%)
Mar 18, 2005 8.874 9.051 8.586 8.752 436,379 -0.18(-1.98%)
Mar 17, 2005 8.740 9.053 8.618 8.929 361,906 +0.50(+5.92%)
Mar 16, 2005 8.588 8.611 8.186 8.430 267,654 -0.26(-2.94%)
Mar 15, 2005 8.193 8.805 8.023 8.685 480,610 +0.61(+7.60%)
Mar 14, 2005 7.586 8.246 7.554 8.071 661,675 +0.49(+6.43%)
Mar 11, 2005 7.175 7.860 7.175 7.584 265,618 +0.24(+3.32%)
Mar 10, 2005 7.356 7.524 6.968 7.340 336,604 -0.12(-1.57%)
Mar 09, 2005 8.154 8.154 7.359 7.457 452,848 -0.70(-8.57%)
Mar 08, 2005 8.172 8.253 7.945 8.156 428,688 +0.02(+0.23%)
Mar 07, 2005 8.147 8.172 7.598 8.138 1,282,401 -0.20(-2.37%)
Mar 04, 2005 9.671 9.671 8.117 8.336 2,321,789 -1.27(-13.23%)
Mar 03, 2005 9.556 9.975 9.540 9.607 423,133 +0.06(+0.65%)
Mar 02, 2005 9.115 9.995 9.080 9.545 1,678,647 +0.46(+5.09%)
Mar 01, 2005 9.007 9.193 8.853 9.083 312,422 +0.26(+2.97%)
Feb 28, 2005 8.828 9.239 8.736 8.821 632,897 +0.09(+0.97%)
Feb 25, 2005 8.299 8.736 8.299 8.736 213,381 +0.26(+3.09%)
Feb 24, 2005 8.278 8.517 8.161 8.474 129,695 -0.04(-0.49%)
Feb 23, 2005 9.009 9.009 8.278 8.515 395,438 -0.23(-2.58%)
Feb 22, 2005 9.276 9.421 8.715 8.740 604,276 -0.52(-5.63%)
Feb 18, 2005 9.195 9.276 8.754 9.262 296,382 +0.29(+3.28%)
Feb 17, 2005 9.241 9.244 8.942 8.968 304,927 -0.28(-2.98%)
Feb 16, 2005 9.239 9.365 8.857 9.244 865,389 +0.36(+4.09%)
Feb 15, 2005 8.280 8.908 8.278 8.880 231,736 +0.34(+3.93%)
Feb 14, 2005 8.207 8.919 8.207 8.545 437,209 +0.50(+6.17%)
Feb 11, 2005 7.701 8.205 7.503 8.048 161,290 +0.38(+4.91%)
Feb 10, 2005 7.837 7.869 7.545 7.671 94,343 -0.01(-0.15%)
Feb 09, 2005 8.103 8.251 7.529 7.683 128,192 -0.52(-6.39%)
Feb 08, 2005 8.057 8.230 7.977 8.207 81,995 +0.15(+1.83%)
Feb 07, 2005 8.126 8.303 7.942 8.060 161,783 -0.15(-1.82%)
Feb 04, 2005 7.906 8.276 7.885 8.209 293,250 +0.33(+4.14%)
Feb 03, 2005 8.018 8.018 7.731 7.883 162,888 -0.04(-0.46%)
Feb 02, 2005 7.814 8.071 7.701 7.920 267,406 +0.13(+1.68%)
Feb 01, 2005 6.844 7.816 6.844 7.788 497,757 +0.83(+11.89%)
Jan 31, 2005 7.007 7.237 6.798 6.961 156,457 +0.03(+0.46%)
Jan 28, 2005 6.805 7.009 6.800 6.929 74,346 +0.01(+0.13%)
Jan 27, 2005 6.834 7.069 6.834 6.920 151,924 +0.04(+0.60%)
Jan 26, 2005 6.844 6.945 6.563 6.878 555,926 +0.08(+1.18%)
Jan 25, 2005 6.956 7.414 6.648 6.798 504,643 -0.33(-4.67%)
Jan 24, 2005 7.586 7.814 7.039 7.131 442,023 -0.46(-6.00%)
Jan 21, 2005 7.669 7.809 7.579 7.586 161,588 -0.17(-2.17%)
Jan 20, 2005 7.669 8.037 7.552 7.754 190,981 -0.06(-0.79%)
Jan 19, 2005 8.115 8.209 7.701 7.816 194,857 -0.26(-3.27%)
Jan 18, 2005 7.701 8.172 7.545 8.080 377,397 +0.27(+3.50%)
Jan 14, 2005 8.136 8.138 7.768 7.807 259,744 -0.33(-4.09%)
Jan 13, 2005 7.777 8.317 7.777 8.140 350,107 +0.29(+3.75%)
Jan 12, 2005 7.651 8.007 7.600 7.846 461,454 +0.14(+1.76%)
Jan 11, 2005 8.402 8.487 7.474 7.710 1,110,256 -0.69(-8.24%)
Jan 10, 2005 7.756 8.605 7.621 8.402 1,337,475 +0.94(+12.57%)
Jan 07, 2005 8.563 8.598 7.223 7.464 1,230,738 -1.02(-12.05%)
Jan 06, 2005 8.069 8.506 8.011 8.487 335,928 +0.42(+5.16%)
Jan 05, 2005 8.138 8.320 7.885 8.071 540,383 -0.21(-2.50%)
Jan 04, 2005 9.770 9.770 7.853 8.278 1,179,939 -1.29(-13.52%)
Jan 03, 2005 9.701 9.777 9.439 9.572 261,471 +0.25(+2.69%)
Dec 31, 2004 9.713 9.713 9.264 9.322 167,040 -0.40(-4.11%)
Dec 30, 2004 9.839 9.860 9.499 9.722 162,690 +0.00(+0.00%)
Dec 29, 2004 9.611 9.908 9.609 9.722 223,591 +0.17(+1.73%)
Dec 28, 2004 9.598 9.644 8.977 9.556 671,861 -0.15(-1.54%)
Dec 27, 2004 10.11 10.11 9.453 9.706 294,061 -0.01(-0.12%)
Dec 23, 2004 9.919 10.07 9.554 9.717 310,156 +0.06(+0.64%)
Dec 22, 2004 9.864 10.11 9.425 9.655 713,186 -0.03(-0.26%)
Dec 21, 2004 9.310 9.742 9.198 9.680 1,149,058 +0.55(+5.99%)
Dec 20, 2004 8.736 9.253 8.671 9.133 1,074,890 +0.75(+8.91%)
Dec 17, 2004 8.216 8.411 7.965 8.386 221,416 -0.03(-0.30%)
Dec 16, 2004 7.988 8.644 7.922 8.411 462,842 +0.38(+4.69%)
Dec 15, 2004 8.529 8.529 7.708 8.034 498,730 -0.30(-3.62%)
Dec 14, 2004 8.906 8.910 7.984 8.336 819,761 -0.49(-5.59%)
Dec 13, 2004 7.929 8.837 7.851 8.830 1,031,172 +1.01(+12.86%)
Dec 10, 2004 7.841 7.931 7.823 7.824 226,201 +0.02(+0.21%)
Dec 09, 2004 7.763 7.839 7.690 7.807 133,763 +0.04(+0.56%)
Dec 08, 2004 7.805 7.915 7.690 7.763 163,125 +0.03(+0.42%)
Dec 07, 2004 7.960 7.977 7.701 7.731 208,801 -0.16(-2.04%)
Dec 06, 2004 7.713 7.991 7.687 7.892 349,959 +0.15(+1.99%)
Dec 03, 2004 7.221 7.825 7.221 7.738 360,399 +0.26(+3.41%)
Dec 02, 2004 7.816 8.057 7.129 7.483 538,532 -0.51(-6.36%)
Dec 01, 2004 8.057 8.138 7.800 7.991 346,044 -0.02(-0.26%)
Nov 30, 2004 8.051 8.069 7.956 8.011 294,496 +0.11(+1.34%)
Nov 29, 2004 7.848 8.168 7.694 7.906 801,926 +0.27(+3.55%)
Nov 26, 2004 7.547 7.756 7.421 7.634 255,998 +0.26(+3.46%)
Nov 24, 2004 7.241 7.628 7.241 7.379 576,595 +0.10(+1.32%)
Nov 23, 2004 7.018 7.414 7.016 7.283 465,669 -0.03(-0.34%)
Nov 22, 2004 7.701 8.092 7.138 7.308 586,818 -0.55(-6.97%)
Nov 19, 2004 7.818 7.936 7.538 7.855 282,098 -0.01(-0.09%)
Nov 18, 2004 8.621 8.795 7.297 7.862 1,110,125 -0.76(-8.85%)
Nov 17, 2004 8.736 8.871 8.405 8.625 465,669 +0.11(+1.32%)
Nov 16, 2004 8.940 8.940 8.349 8.513 515,260 -0.20(-2.35%)
Nov 15, 2004 8.770 8.977 8.338 8.717 1,386,569 +0.50(+6.07%)
Nov 12, 2004 7.851 9.260 7.669 8.218 670,121 +0.48(+6.21%)
Nov 11, 2004 7.090 7.759 7.090 7.738 338,866 +0.50(+6.96%)
Nov 10, 2004 7.692 7.692 7.062 7.234 421,952 -0.40(-5.21%)
Nov 09, 2004 7.837 7.837 7.414 7.632 694,916 +0.15(+2.06%)
Nov 08, 2004 6.837 7.559 6.837 7.478 1,007,465 +0.60(+8.80%)
Nov 05, 2004 6.885 7.218 6.414 6.874 262,306 +0.01(+0.20%)
Nov 04, 2004 6.761 6.880 6.520 6.860 297,324 +0.24(+3.65%)
Nov 03, 2004 6.759 6.825 6.570 6.618 248,821 +0.05(+0.73%)
Nov 02, 2004 6.570 6.621 6.434 6.570 141,158 +0.01(+0.18%)
Nov 01, 2004 6.370 6.685 6.365 6.559 184,223 +0.14(+2.15%)
Oct 29, 2004 6.584 6.667 6.398 6.421 113,535 -0.00(-0.07%)
Oct 28, 2004 6.345 6.480 6.232 6.425 223,808 +0.07(+1.05%)
Oct 27, 2004 6.009 6.634 5.920 6.359 359,311 +0.27(+4.38%)
Oct 26, 2004 5.462 6.092 5.462 6.092 780,611 +0.63(+11.63%)
Oct 25, 2004 5.094 5.457 4.770 5.457 145,508 +0.10(+1.93%)
Oct 22, 2004 5.370 5.402 5.255 5.354 60,247 -0.02(-0.34%)
Oct 21, 2004 5.391 5.428 5.310 5.372 55,897 -0.02(-0.34%)
Oct 20, 2004 5.322 5.402 5.117 5.391 43,500 +0.06(+1.16%)
Oct 19, 2004 5.264 5.345 4.942 5.329 78,082 +0.14(+2.61%)
Oct 18, 2004 4.942 5.216 4.942 5.193 62,422 +0.18(+3.62%)
Oct 15, 2004 4.614 5.023 4.614 5.011 73,080 +0.14(+2.83%)
Oct 14, 2004 5.060 5.080 4.646 4.874 193,358 -0.26(-5.15%)
Oct 13, 2004 5.552 5.618 5.090 5.138 153,555 -0.40(-7.18%)
Oct 12, 2004 5.538 5.586 5.368 5.536 126,803 -0.08(-1.47%)
Oct 11, 2004 5.492 5.678 5.492 5.618 135,285 +0.02(+0.29%)
Oct 08, 2004 5.632 5.726 5.522 5.602 244,253 -0.03(-0.53%)
Oct 07, 2004 5.690 5.837 5.451 5.632 416,079 -0.07(-1.21%)
Oct 06, 2004 4.995 5.724 4.814 5.701 374,536 +0.85(+17.42%)
Oct 05, 2004 4.561 5.076 4.561 4.855 630,318 +0.29(+6.34%)
Oct 04, 2004 4.565 4.593 4.556 4.565 86,347 +0.03(+0.66%)
Oct 01, 2004 4.391 4.588 4.391 4.536 57,637 +0.15(+3.41%)
Sep 30, 2004 4.333 4.480 4.333 4.386 73,080 +0.08(+1.81%)
Sep 29, 2004 4.310 4.322 4.264 4.308 40,237 +0.01(+0.22%)
Sep 28, 2004 4.299 4.358 4.287 4.299 15,225 -0.04(-1.01%)
Sep 27, 2004 4.333 4.393 4.283 4.343 151,163 +0.06(+1.50%)
Sep 24, 2004 4.361 4.418 3.966 4.278 138,113 -0.01(-0.21%)
Sep 23, 2004 3.874 4.287 3.795 4.287 174,653 +0.43(+11.08%)
Sep 22, 2004 3.740 3.867 3.740 3.860 30,885 +0.10(+2.63%)
Sep 21, 2004 3.757 3.770 3.754 3.761 3,480 +0.00(+0.00%)
Sep 20, 2004 3.777 3.777 3.729 3.761 14,137 +0.01(+0.37%)
Sep 17, 2004 3.747 3.759 3.745 3.747 4,567 -0.01(-0.37%)
Sep 16, 2004 3.768 3.770 3.706 3.761 16,138 +0.01(+0.31%)
Sep 15, 2004 3.779 3.779 3.694 3.749 18,922 -0.01(-0.37%)
Sep 14, 2004 3.552 3.772 3.531 3.763 60,465 +0.01(+0.37%)
Sep 13, 2004 3.683 3.772 3.683 3.749 66,990 -0.00(-0.06%)
Sep 10, 2004 3.880 3.880 3.706 3.752 27,622 -0.14(-3.72%)
Sep 09, 2004 3.986 3.986 3.883 3.897 22,402 -0.06(-1.57%)
Sep 08, 2004 3.984 3.993 3.920 3.959 126,803 +0.05(+1.35%)
Sep 07, 2004 3.883 4.016 3.883 3.906 71,344 +0.07(+1.92%)
Sep 03, 2004 3.821 3.839 3.807 3.832 27,405 -0.01(-0.30%)
Sep 02, 2004 3.793 3.846 3.793 3.844 27,622 +0.03(+0.84%)
Sep 01, 2004 3.830 3.832 3.798 3.811 20,227 -0.02(-0.54%)
Aug 31, 2004 3.874 3.885 3.828 3.832 67,642 -0.05(-1.19%)
Aug 30, 2004 3.621 3.883 3.460 3.878 81,345 +0.22(+5.90%)
Aug 27, 2004 3.674 3.674 3.621 3.662 12,180 +0.03(+0.89%)
Aug 26, 2004 3.669 3.669 3.630 3.630 9,352 -0.05(-1.25%)
Aug 25, 2004 3.667 3.678 3.667 3.676 2,827 +0.00(+0.00%)
Aug 24, 2004 3.667 3.683 3.667 3.676 38,715 -0.00(-0.06%)
Aug 23, 2004 3.634 3.687 3.623 3.678 19,792 +0.02(+0.50%)
Aug 20, 2004 3.655 3.673 3.621 3.660 10,005 +0.04(+1.08%)
Aug 19, 2004 3.675 3.678 3.621 3.621 21,315 -0.05(-1.44%)
Aug 18, 2004 3.667 3.678 3.660 3.674 32,190 +0.01(+0.36%)
Aug 17, 2004 3.678 3.678 3.646 3.660 7,612 +0.01(+0.14%)
Aug 16, 2004 3.632 3.678 3.632 3.655 12,397 -0.01(-0.38%)
Aug 13, 2004 3.670 3.678 3.655 3.669 8,482 +0.01(+0.38%)
Aug 12, 2004 3.642 3.678 3.630 3.655 12,832 -0.01(-0.25%)
Aug 11, 2004 3.664 3.674 3.611 3.664 17,400 -0.00(-0.06%)
Aug 10, 2004 3.559 3.669 3.559 3.667 11,745 +0.08(+2.24%)
Aug 09, 2004 3.543 3.623 3.524 3.586 13,920 +0.03(+0.84%)
Aug 06, 2004 3.637 3.662 3.536 3.556 15,442 -0.08(-2.09%)
Aug 05, 2004 3.646 3.676 3.609 3.632 12,832 -0.02(-0.51%)
Aug 04, 2004 3.676 3.807 3.614 3.651 25,665 -0.01(-0.37%)
Aug 03, 2004 3.706 3.706 3.651 3.664 7,395 +0.01(+0.25%)
Aug 02, 2004 3.651 3.752 3.621 3.655 23,707 -0.05(-1.43%)
Jul 30, 2004 3.588 3.736 3.588 3.708 66,555 +0.10(+2.74%)
Jul 29, 2004 3.471 3.621 3.471 3.609 26,970 +0.07(+1.95%)
Jul 28, 2004 3.333 3.540 3.333 3.540 112,883 +0.24(+7.39%)
Jul 27, 2004 3.168 3.377 3.163 3.297 52,417 +0.16(+4.98%)
Jul 26, 2004 3.092 3.140 3.092 3.140 8,917 +0.03(+1.11%)
Jul 23, 2004 3.175 3.177 3.106 3.106 6,525 +0.00(+0.07%)
Jul 22, 2004 3.090 3.154 3.090 3.103 1,522 -0.03(-0.81%)
Jul 21, 2004 3.113 3.131 3.110 3.129 2,175 +0.00(+0.07%)
Jul 20, 2004 3.122 3.126 3.122 3.126 435 -0.02(-0.73%)
Jul 19, 2004 3.115 3.177 3.110 3.149 6,525 -0.00(-0.07%)
Jul 16, 2004 3.193 3.193 3.152 3.152 3,697 -0.04(-1.30%)
Jul 15, 2004 3.193 3.218 3.193 3.193 2,827 -0.03(-0.86%)
Jul 14, 2004 3.193 3.221 3.193 3.221 8,482 +0.07(+2.26%)
Jul 13, 2004 3.131 3.149 3.126 3.149 8,917 -0.03(-0.80%)
Jul 12, 2004 2.988 3.195 2.977 3.175 10,875 +0.00(+0.00%)
Jul 09, 2004 3.152 3.175 3.152 3.175 870 -0.10(-3.01%)
Jul 08, 2004 3.002 3.287 3.002 3.273 19,575 +0.07(+2.06%)
Jul 07, 2004 3.393 3.393 3.207 3.207 870 +0.02(+0.58%)
Jul 06, 2004 3.218 3.310 3.188 3.188 10,222 -0.10(-3.01%)
Jul 02, 2004 3.287 3.287 3.271 3.287 5,655 -0.01(-0.35%)
Jul 01, 2004 3.218 3.299 3.218 3.299 11,310 +0.06(+1.77%)
Jun 30, 2004 3.193 3.285 3.193 3.241 18,922 +0.02(+0.50%)
Jun 29, 2004 3.161 3.310 3.156 3.225 20,880 +0.00(+0.00%)
Jun 28, 2004 3.175 3.228 3.172 3.225 13,050 +0.00(+0.00%)
Jun 25, 2004 3.161 3.267 3.067 3.225 23,490 +0.12(+4.00%)
Jun 24, 2004 3.060 3.103 3.060 3.101 13,920 +0.00(+0.08%)
Jun 23, 2004 3.393 3.393 3.064 3.099 16,965 -0.03(-1.04%)
Jun 22, 2004 3.179 3.214 3.131 3.131 2,827 -0.05(-1.45%)
Jun 21, 2004 3.175 3.184 3.172 3.177 3,697 -0.02(-0.58%)
Jun 18, 2004 3.308 3.308 3.195 3.195 1,305 -0.07(-2.04%)
Jun 17, 2004 3.209 3.262 3.209 3.262 870 +0.05(+1.57%)
Jun 16, 2004 3.184 3.211 3.184 3.211 1,087 +0.01(+0.29%)
Jun 15, 2004 3.200 3.310 3.198 3.202 14,137 -0.11(-3.26%)
Jun 14, 2004 3.218 3.320 3.214 3.310 24,795 +0.05(+1.48%)
Jun 10, 2004 3.241 3.262 3.232 3.262 8,482 +0.01(+0.42%)
Jun 09, 2004 3.248 3.262 3.241 3.248 13,267 +0.04(+1.29%)
Jun 08, 2004 3.251 3.251 3.177 3.207 6,742 -0.01(-0.29%)
Jun 07, 2004 3.216 3.216 3.136 3.216 19,792 +0.01(+0.29%)
Jun 04, 2004 3.191 3.216 3.191 3.207 14,572 +0.01(+0.22%)
Jun 03, 2004 3.198 3.200 3.198 3.200 2,610 +0.02(+0.51%)
Jun 02, 2004 3.055 3.184 3.055 3.184 11,092 +0.03(+0.95%)
Jun 01, 2004 3.216 3.216 3.147 3.154 14,790 -0.09(-2.90%)
May 28, 2004 3.382 3.382 3.166 3.248 13,920 +0.02(+0.71%)
May 27, 2004 3.276 3.382 3.138 3.225 13,050 +0.11(+3.70%)
May 26, 2004 3.143 3.163 3.103 3.110 9,787 -0.06(-1.89%)
May 25, 2004 3.055 3.198 3.055 3.170 13,267 -0.11(-3.23%)
May 24, 2004 3.055 3.276 3.055 3.276 10,875 +0.00(+0.00%)
May 21, 2004 3.170 3.276 3.161 3.276 29,797 +0.11(+3.34%)
May 20, 2004 3.154 3.172 3.143 3.170 15,225 +0.04(+1.40%)
May 19, 2004 3.122 3.127 3.122 3.126 1,522 +0.03(+1.12%)
May 18, 2004 3.110 3.138 3.092 3.092 15,442 +0.01(+0.22%)
May 17, 2004 3.055 3.103 3.055 3.085 5,437 -0.02(-0.59%)
May 14, 2004 3.195 3.195 3.011 3.103 57,202 -0.09(-2.88%)
May 13, 2004 3.103 3.195 3.103 3.195 5,002 +0.00(+0.00%)
May 12, 2004 3.276 3.347 3.078 3.195 54,157 -0.08(-2.39%)
May 11, 2004 3.262 3.274 3.230 3.274 4,350 -0.05(-1.59%)
May 10, 2004 3.575 3.588 3.172 3.326 82,215 -0.22(-6.28%)
May 07, 2004 3.575 3.575 3.379 3.549 24,795 +0.10(+2.86%)
May 06, 2004 3.391 3.471 3.354 3.451 21,532 -0.16(-4.52%)
May 05, 2004 3.388 3.662 3.388 3.614 30,015 +0.08(+2.34%)
May 04, 2004 3.405 3.540 3.405 3.531 47,632 +0.11(+3.36%)
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.