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

Gildan Activewear (NY: GIL )

35.38 -0.19 (-0.53%)
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 (%)
Mar 31, 2004 0.6823 0.6823 0.6706 0.6710 61,907 -0.01(-1.29%)
Mar 30, 2004 0.6881 0.6881 0.6798 0.6798 273,326 -0.01(-1.03%)
Mar 29, 2004 0.6806 0.6902 0.6733 0.6868 1,638,788 -0.00(-0.68%)
Mar 26, 2004 0.7009 0.7061 0.6913 0.6915 38,545 -0.01(-1.37%)
Mar 25, 2004 0.6958 0.7033 0.6958 0.7012 31,537 +0.01(+0.77%)
Mar 24, 2004 0.6913 0.6992 0.6900 0.6958 56,066 +0.00(+0.12%)
Mar 23, 2004 0.6965 0.6965 0.6950 0.6950 21,025 -0.00(-0.34%)
Mar 22, 2004 0.7009 0.7018 0.6973 0.6973 162,360 -0.00(-0.49%)
Mar 19, 2004 0.7001 0.7061 0.7001 0.7007 96,949 +0.00(+0.06%)
Mar 18, 2004 0.6924 0.7003 0.6924 0.7003 25,697 +0.01(+1.46%)
Mar 17, 2004 0.6873 0.6937 0.6873 0.6902 33,873 +0.00(+0.44%)
Mar 16, 2004 0.6892 0.6941 0.6870 0.6873 30,369 -0.00(-0.03%)
Mar 15, 2004 0.7063 0.7063 0.6851 0.6875 64,243 +0.00(+0.06%)
Mar 12, 2004 0.6905 0.6920 0.6860 0.6870 29,201 -0.00(-0.47%)
Mar 11, 2004 0.6870 0.6960 0.6870 0.6902 58,403 -0.00(-0.28%)
Mar 10, 2004 0.7042 0.7042 0.6922 0.6922 70,083 -0.01(-1.67%)
Mar 09, 2004 0.7170 0.7224 0.6935 0.7039 252,301 -0.01(-1.82%)
Mar 08, 2004 0.7249 0.7262 0.7153 0.7170 135,495 -0.01(-1.24%)
Mar 05, 2004 0.7209 0.7294 0.7209 0.7260 117,974 +0.01(+1.47%)
Mar 04, 2004 0.7099 0.7157 0.7052 0.7155 135,495 +0.00(+0.33%)
Mar 03, 2004 0.7063 0.7134 0.7059 0.7131 218,427 +0.00(+0.51%)
Mar 02, 2004 0.7003 0.7095 0.7003 0.7095 830,490 +0.01(+1.56%)
Mar 01, 2004 0.7031 0.7057 0.6986 0.6986 67,747 -0.00(-0.31%)
Feb 27, 2004 0.6892 0.7007 0.6879 0.7007 22,193 +0.01(+1.68%)
Feb 26, 2004 0.6849 0.6892 0.6832 0.6892 128,486 -0.00(-0.22%)
Feb 25, 2004 0.6898 0.6907 0.6866 0.6907 95,780 +0.00(+0.12%)
Feb 24, 2004 0.6913 0.6941 0.6890 0.6898 47,890 -0.00(-0.22%)
Feb 23, 2004 0.6881 0.6913 0.6853 0.6913 108,629 +0.00(+0.47%)
Feb 20, 2004 0.6913 0.6913 0.6838 0.6881 28,033 -0.01(-0.74%)
Feb 19, 2004 0.6915 0.6935 0.6896 0.6932 31,537 -0.00(-0.03%)
Feb 18, 2004 0.7080 0.7080 0.6926 0.6935 60,739 -0.01(-2.11%)
Feb 17, 2004 0.7084 0.7159 0.7080 0.7084 38,545 -0.00(-0.15%)
Feb 13, 2004 0.6986 0.7119 0.6986 0.7095 117,974 +0.01(+1.97%)
Feb 12, 2004 0.6947 0.6997 0.6945 0.6958 57,234 +0.00(+0.18%)
Feb 11, 2004 0.6920 0.6999 0.6806 0.6945 127,318 +0.00(+0.37%)
Feb 10, 2004 0.6783 0.6930 0.6783 0.6920 262,813 +0.01(+2.05%)
Feb 09, 2004 0.6596 0.6787 0.6596 0.6780 207,914 +0.02(+2.86%)
Feb 06, 2004 0.6532 0.6592 0.6528 0.6592 53,730 +0.01(+1.48%)
Feb 05, 2004 0.6442 0.6502 0.6442 0.6496 68,915 +0.01(+1.13%)
Feb 04, 2004 0.6346 0.6427 0.6346 0.6423 502,265 +0.01(+0.91%)
Feb 03, 2004 0.6400 0.6402 0.6365 0.6365 103,957 -0.00(-0.37%)
Feb 02, 2004 0.6400 0.6408 0.6357 0.6389 124,982 +0.00(+0.10%)
Jan 30, 2004 0.6370 0.6400 0.6363 0.6382 171,704 +0.00(+0.07%)
Jan 29, 2004 0.6380 0.6406 0.6363 0.6378 116,806 -0.00(-0.73%)
Jan 28, 2004 0.6496 0.6515 0.6425 0.6425 934,448 -0.01(-1.09%)
Jan 27, 2004 0.6541 0.6560 0.6485 0.6496 182,217 -0.00(-0.39%)
Jan 26, 2004 0.6618 0.6618 0.6521 0.6521 628,416 -0.01(-1.46%)
Jan 23, 2004 0.6577 0.6618 0.6530 0.6618 206,746 +0.00(+0.49%)
Jan 22, 2004 0.6517 0.6588 0.6513 0.6586 32,705 +0.01(+1.05%)
Jan 21, 2004 0.6605 0.6605 0.6498 0.6517 237,116 -0.01(-0.98%)
Jan 20, 2004 0.6534 0.6581 0.6507 0.6581 476,568 +0.01(+1.55%)
Jan 16, 2004 0.6500 0.6528 0.6481 0.6481 67,747 -0.00(-0.26%)
Jan 15, 2004 0.6449 0.6517 0.6408 0.6498 137,831 +0.00(+0.66%)
Jan 14, 2004 0.6468 0.6468 0.6434 0.6455 115,637 -0.00(-0.23%)
Jan 13, 2004 0.6447 0.6524 0.6447 0.6470 121,478 +0.00(+0.20%)
Jan 12, 2004 0.6451 0.6459 0.6423 0.6457 28,033 -0.00(-0.43%)
Jan 09, 2004 0.6635 0.6654 0.6427 0.6485 186,889 +0.00(+0.00%)
Jan 08, 2004 0.6528 0.6539 0.6432 0.6485 595,710 -0.00(-0.69%)
Jan 07, 2004 0.6614 0.6614 0.6509 0.6530 700,836 -0.01(-0.94%)
Jan 06, 2004 0.6646 0.6652 0.6528 0.6592 540,811 -0.00(-0.65%)
Jan 05, 2004 0.6783 0.6860 0.6633 0.6635 544,316 -0.01(-2.02%)
Jan 02, 2004 0.6609 0.6810 0.6609 0.6772 244,124 +0.02(+2.46%)
Dec 31, 2003 0.6648 0.6663 0.6607 0.6609 106,293 -0.00(-0.68%)
Dec 30, 2003 0.6571 0.6667 0.6571 0.6654 233,612 +0.01(+1.83%)
Dec 29, 2003 0.6487 0.6543 0.6485 0.6534 71,251 +0.00(+0.73%)
Dec 26, 2003 0.6487 0.6487 0.6487 0.6487 2,336 +0.00(+0.03%)
Dec 24, 2003 0.6357 0.6487 0.6357 0.6485 203,242 +0.01(+1.99%)
Dec 23, 2003 0.6295 0.6359 0.6288 0.6359 178,713 +0.01(+1.85%)
Dec 22, 2003 0.6162 0.6230 0.6156 0.6243 339,905 +0.01(+1.32%)
Dec 19, 2003 0.6040 0.6162 0.6031 0.6162 273,326 +0.01(+1.41%)
Dec 18, 2003 0.6016 0.6076 0.6016 0.6076 78,260 +0.00(+0.82%)
Dec 17, 2003 0.5971 0.6027 0.5971 0.6027 224,267 +0.01(+1.33%)
Dec 16, 2003 0.5920 0.5991 0.5920 0.5948 739,382 +0.00(+0.22%)
Dec 15, 2003 0.5997 0.6038 0.5935 0.5935 197,402 -0.01(-1.18%)
Dec 12, 2003 0.6076 0.6111 0.6016 0.6006 668,130 -0.01(-1.20%)
Dec 11, 2003 0.5843 0.6098 0.5828 0.6078 385,459 +0.02(+3.01%)
Dec 10, 2003 0.5800 0.5950 0.5800 0.5901 99,285 +0.01(+1.73%)
Dec 09, 2003 0.5905 0.5905 0.5779 0.5800 88,772 -0.01(-1.53%)
Dec 08, 2003 0.5918 0.5946 0.5879 0.5890 167,032 -0.00(-0.11%)
Dec 05, 2003 0.5935 0.5941 0.5884 0.5897 388,964 -0.00(-0.04%)
Dec 04, 2003 0.6087 0.6087 0.5886 0.5899 1,226,463 -0.02(-3.57%)
Dec 03, 2003 0.6183 0.6230 0.6115 0.6117 462,551 -0.01(-2.12%)
Dec 02, 2003 0.6260 0.6260 0.6250 0.6250 449,703 -0.00(-0.17%)
Dec 01, 2003 0.6260 0.6260 0.6250 0.6260 366,770 +0.00(+0.00%)
Nov 28, 2003 0.6260 0.6260 0.6248 0.6260 128,486 +0.00(+0.00%)
Nov 26, 2003 0.6256 0.6260 0.6243 0.6260 362,098 +0.00(+0.38%)
Nov 25, 2003 0.6190 0.6190 0.6190 0.6237 571,181 +0.00(+0.73%)
Nov 24, 2003 0.6292 0.6292 0.6141 0.6192 383,123 -0.01(-1.09%)
Nov 21, 2003 0.6260 0.6288 0.6260 0.6260 72,419 -0.00(-0.17%)
Nov 20, 2003 0.6378 0.6378 0.6278 0.6271 334,065 -0.01(-1.51%)
Nov 19, 2003 0.6078 0.6376 0.6076 0.6367 483,577 +0.04(+5.87%)
Nov 18, 2003 0.5969 0.6034 0.5959 0.6014 367,939 +0.01(+2.00%)
Nov 17, 2003 0.5892 0.5907 0.5882 0.5897 179,881 -0.01(-1.40%)
Nov 14, 2003 0.5815 0.5980 0.5815 0.5980 75,923 +0.01(+2.49%)
Nov 13, 2003 0.5924 0.5956 0.5800 0.5834 442,694 -0.01(-2.08%)
Nov 12, 2003 0.5950 0.5961 0.5944 0.5959 203,242 +0.01(+1.16%)
Nov 11, 2003 0.5832 0.5918 0.5832 0.5890 371,443 +0.00(+0.70%)
Nov 10, 2003 0.5854 0.5854 0.5849 0.5849 60,739 -0.00(-0.29%)
Nov 07, 2003 0.5852 0.5875 0.5852 0.5867 157,688 +0.01(+1.56%)
Nov 06, 2003 0.5608 0.5779 0.5608 0.5777 273,326 +0.01(+1.85%)
Nov 05, 2003 0.5858 0.5858 0.5670 0.5672 294,351 -0.02(-3.04%)
Nov 04, 2003 0.5858 0.5858 0.5832 0.5849 175,209 -0.00(-0.11%)
Nov 03, 2003 0.5845 0.5856 0.5845 0.5856 60,739 +0.00(+0.40%)
Oct 31, 2003 0.5929 0.5929 0.5832 0.5832 210,250 -0.01(-2.15%)
Oct 30, 2003 0.5993 0.5993 0.5961 0.5961 50,226 -0.00(-0.54%)
Oct 29, 2003 0.5916 0.6004 0.5916 0.5993 317,712 +0.01(+1.27%)
Oct 28, 2003 0.5929 0.5929 0.5914 0.5918 277,998 -0.00(-0.11%)
Oct 27, 2003 0.6072 0.6072 0.5860 0.5924 107,461 -0.01(-1.56%)
Oct 24, 2003 0.5950 0.6019 0.5950 0.6019 43,218 +0.00(+0.82%)
Oct 23, 2003 0.5886 0.5969 0.5644 0.5969 314,208 +0.00(+0.72%)
Oct 22, 2003 0.5982 0.6046 0.5926 0.5926 495,257 -0.01(-1.60%)
Oct 21, 2003 0.6014 0.6016 0.6010 0.6023 23,361 -0.00(-0.35%)
Oct 20, 2003 0.6121 0.6121 0.6044 0.6044 31,537 -0.01(-0.98%)
Oct 17, 2003 0.6104 0.6104 0.6104 0.6104 12,848 +0.00(+0.14%)
Oct 16, 2003 0.6183 0.6200 0.6085 0.6096 331,729 -0.01(-1.39%)
Oct 15, 2003 0.6162 0.6162 0.6160 0.6181 254,637 +0.00(+0.31%)
Oct 14, 2003 0.6156 0.6170 0.6156 0.6162 17,520 +0.00(+0.14%)
Oct 13, 2003 0.6185 0.6185 0.6173 0.6153 197,402 -0.00(-0.69%)
Oct 10, 2003 0.6205 0.6205 0.6185 0.6196 23,361 -0.00(-0.17%)
Oct 09, 2003 0.6207 0.6207 0.6207 0.6207 24,529 +0.00(+0.55%)
Oct 08, 2003 0.6218 0.6218 0.6119 0.6173 87,604 -0.00(-0.59%)
Oct 07, 2003 0.6205 0.6222 0.6200 0.6209 266,317 +0.00(+0.73%)
Oct 06, 2003 0.6066 0.6192 0.6066 0.6164 71,251 +0.01(+1.41%)
Oct 03, 2003 0.6034 0.6078 0.6034 0.6078 226,603 +0.00(+0.04%)
Oct 02, 2003 0.6027 0.6076 0.6027 0.6076 192,729 +0.01(+1.03%)
Oct 01, 2003 0.6070 0.6070 0.6008 0.6014 138,999 -0.00(-0.07%)
Sep 30, 2003 0.6036 0.6036 0.6001 0.6019 161,192 +0.00(+0.11%)
Sep 29, 2003 0.5961 0.6019 0.5961 0.6012 150,679 +0.00(+0.29%)
Sep 26, 2003 0.6029 0.6055 0.5993 0.5995 171,704 -0.01(-1.44%)
Sep 25, 2003 0.6158 0.6181 0.6083 0.6083 58,403 -0.01(-0.87%)
Sep 24, 2003 0.6196 0.6196 0.6136 0.6136 224,267 -0.01(-0.97%)
Sep 23, 2003 0.6034 0.6207 0.6034 0.6196 131,990 +0.01(+2.22%)
Sep 22, 2003 0.5976 0.6076 0.5954 0.6061 151,847 +0.01(+2.13%)
Sep 19, 2003 0.5890 0.5890 0.5890 0.5935 160,024 +0.01(+1.39%)
Sep 18, 2003 0.5837 0.5856 0.5815 0.5854 571,181 +0.00(+0.11%)
Sep 17, 2003 0.5963 0.5963 0.5834 0.5847 259,309 -0.01(-2.43%)
Sep 16, 2003 0.6059 0.6059 0.5993 0.5993 209,082 -0.01(-2.10%)
Sep 15, 2003 0.6138 0.6190 0.6091 0.6121 1,453,067 -0.00(-0.14%)
Sep 12, 2003 0.6545 0.6545 0.5922 0.6130 1,506,797 -0.04(-6.31%)
Sep 11, 2003 0.6558 0.6558 0.6528 0.6543 81,764 -0.00(-0.71%)
Sep 10, 2003 0.6588 0.6590 0.6543 0.6590 50,226 +0.00(+0.23%)
Sep 09, 2003 0.6543 0.6575 0.6509 0.6575 294,351 -0.00(-0.10%)
Sep 08, 2003 0.6530 0.6581 0.6511 0.6581 46,722 +0.00(+0.52%)
Sep 05, 2003 0.6528 0.6551 0.6521 0.6547 53,730 +0.01(+0.82%)
Sep 04, 2003 0.6524 0.6524 0.6485 0.6494 36,209 +0.00(+0.23%)
Sep 03, 2003 0.6421 0.6485 0.6421 0.6479 234,780 +0.00(+0.63%)
Sep 02, 2003 0.6382 0.6449 0.6382 0.6438 220,763 +0.01(+0.94%)
Aug 29, 2003 0.6389 0.6389 0.6378 0.6378 240,620 -0.00(-0.20%)
Aug 28, 2003 0.6382 0.6414 0.6382 0.6391 345,745 +0.00(+0.30%)
Aug 27, 2003 0.6380 0.6380 0.6352 0.6372 112,133 -0.00(-0.43%)
Aug 26, 2003 0.6385 0.6421 0.6380 0.6400 39,714 +0.00(+0.03%)
Aug 25, 2003 0.6389 0.6414 0.6374 0.6397 171,704 +0.00(+0.47%)
Aug 22, 2003 0.6357 0.6374 0.6299 0.6367 293,183 -0.00(-0.07%)
Aug 21, 2003 0.6374 0.6378 0.6372 0.6372 39,714 -0.00(-0.13%)
Aug 20, 2003 0.6410 0.6410 0.6357 0.6380 79,428 -0.00(-0.77%)
Aug 19, 2003 0.6425 0.6429 0.6393 0.6429 285,006 -0.00(-0.33%)
Aug 18, 2003 0.6442 0.6479 0.6436 0.6451 103,957 -0.00(-0.20%)
Aug 15, 2003 0.6462 0.6464 0.6451 0.6464 10,512 +0.00(+0.17%)
Aug 14, 2003 0.6492 0.6492 0.6442 0.6453 92,276 -0.01(-0.92%)
Aug 13, 2003 0.6500 0.6513 0.6500 0.6513 14,016 -0.00(-0.23%)
Aug 12, 2003 0.6504 0.6528 0.6466 0.6528 38,545 +0.00(+0.33%)
Aug 11, 2003 0.6477 0.6545 0.6477 0.6507 107,461 +0.00(+0.46%)
Aug 08, 2003 0.6517 0.6536 0.6453 0.6477 381,955 +0.00(+0.40%)
Aug 07, 2003 0.6271 0.6485 0.6132 0.6451 385,459 +0.02(+3.22%)
Aug 06, 2003 0.6271 0.6316 0.6209 0.6250 127,318 +0.00(+0.48%)
Aug 05, 2003 0.6126 0.6220 0.6126 0.6220 50,226 +0.01(+1.75%)
Aug 04, 2003 0.6098 0.6113 0.6048 0.6113 63,075 -0.00(-0.28%)
Aug 01, 2003 0.6151 0.6151 0.6085 0.6130 106,293 -0.01(-1.24%)
Jul 31, 2003 0.6185 0.6213 0.6166 0.6207 150,679 -0.00(-0.31%)
Jul 30, 2003 0.6207 0.6250 0.6164 0.6226 179,881 -0.00(-0.07%)
Jul 29, 2003 0.6190 0.6233 0.6138 0.6230 169,368 +0.01(+0.87%)
Jul 28, 2003 0.6271 0.6275 0.6130 0.6177 105,125 -0.01(-1.33%)
Jul 25, 2003 0.6179 0.6269 0.6179 0.6260 100,453 +0.01(+2.02%)
Jul 24, 2003 0.6057 0.6158 0.6057 0.6136 732,373 +0.01(+1.31%)
Jul 23, 2003 0.5950 0.6070 0.5950 0.6057 204,410 +0.01(+1.98%)
Jul 22, 2003 0.5907 0.5939 0.5875 0.5939 350,418 +0.00(+0.54%)
Jul 21, 2003 0.5819 0.5912 0.5819 0.5907 84,100 +0.01(+1.43%)
Jul 18, 2003 0.5897 0.5897 0.5822 0.5824 149,511 -0.01(-1.95%)
Jul 17, 2003 0.5976 0.5982 0.5903 0.5939 440,358 -0.01(-0.86%)
Jul 16, 2003 0.5909 0.5991 0.5907 0.5991 260,477 +0.01(+1.78%)
Jul 15, 2003 0.5939 0.5939 0.5864 0.5886 341,073 -0.01(-1.54%)
Jul 14, 2003 0.5950 0.6014 0.5939 0.5978 407,653 +0.01(+0.94%)
Jul 11, 2003 0.6023 0.6023 0.5922 0.5922 323,552 -0.01(-1.71%)
Jul 10, 2003 0.5993 0.6044 0.5993 0.6025 324,720 -0.00(-0.35%)
Jul 09, 2003 0.5959 0.6048 0.5939 0.6046 476,568 +0.00(+0.50%)
Jul 08, 2003 0.5948 0.6016 0.5941 0.6016 474,232 +0.01(+1.15%)
Jul 07, 2003 0.5796 0.5963 0.5779 0.5948 399,476 +0.02(+2.62%)
Jul 03, 2003 0.5762 0.5807 0.5762 0.5796 147,175 +0.00(+0.67%)
Jul 02, 2003 0.5719 0.5770 0.5719 0.5757 390,132 +0.01(+1.20%)
Jul 01, 2003 0.5620 0.5689 0.5608 0.5689 73,587 +0.01(+0.99%)
Jun 30, 2003 0.5676 0.5676 0.5629 0.5633 322,384 -0.00(-0.75%)
Jun 27, 2003 0.5565 0.5670 0.5543 0.5676 67,747 +0.01(+1.65%)
Jun 26, 2003 0.5575 0.5593 0.5567 0.5584 100,453 +0.00(+0.04%)
Jun 25, 2003 0.5533 0.5629 0.5533 0.5582 207,914 +0.01(+1.87%)
Jun 24, 2003 0.5575 0.5618 0.5376 0.5479 179,881 -0.01(-2.10%)
Jun 23, 2003 0.5691 0.5691 0.5550 0.5597 100,453 -0.01(-1.51%)
Jun 20, 2003 0.5719 0.5719 0.5638 0.5683 424,005 -0.01(-1.12%)
Jun 19, 2003 0.5672 0.5781 0.5623 0.5747 155,352 +0.00(+0.41%)
Jun 18, 2003 0.5779 0.5843 0.5719 0.5723 86,436 -0.01(-1.26%)
Jun 17, 2003 0.5768 0.5830 0.5725 0.5796 117,974 +0.00(+0.37%)
Jun 16, 2003 0.5650 0.5775 0.5635 0.5775 126,150 +0.01(+1.73%)
Jun 13, 2003 0.5715 0.5751 0.5674 0.5676 228,939 -0.00(-0.64%)
Jun 12, 2003 0.5695 0.5753 0.5695 0.5712 318,880 -0.00(-0.63%)
Jun 11, 2003 0.5952 0.5952 0.5742 0.5749 679,811 -0.02(-3.35%)
Jun 10, 2003 0.6027 0.6027 0.5924 0.5948 331,729 -0.01(-1.28%)
Jun 09, 2003 0.6100 0.6119 0.5997 0.6025 126,150 -0.01(-1.47%)
Jun 06, 2003 0.6132 0.6185 0.6093 0.6115 275,662 +0.00(+0.42%)
Jun 05, 2003 0.5937 0.6104 0.5937 0.6089 239,452 +0.02(+3.04%)
Jun 04, 2003 0.5849 0.5914 0.5843 0.5909 42,050 +0.01(+1.21%)
Jun 03, 2003 0.5642 0.5856 0.5642 0.5839 156,520 +0.01(+2.52%)
Jun 02, 2003 0.5715 0.5730 0.5640 0.5695 702,004 -0.00(-0.34%)
May 30, 2003 0.5736 0.5783 0.5712 0.5715 221,931 -0.00(-0.82%)
May 29, 2003 0.5875 0.5877 0.5762 0.5762 128,486 -0.01(-2.04%)
May 28, 2003 0.5982 0.5982 0.5867 0.5882 85,268 -0.01(-1.93%)
May 27, 2003 0.5740 0.6042 0.5740 0.5997 99,285 +0.01(+2.56%)
May 23, 2003 0.5903 0.5905 0.5845 0.5847 24,529 -0.01(-1.19%)
May 22, 2003 0.5875 0.5961 0.5867 0.5918 33,873 +0.00(+0.40%)
May 21, 2003 0.5905 0.5912 0.5854 0.5894 99,285 -0.00(-0.18%)
May 20, 2003 0.5822 0.5967 0.5822 0.5905 348,082 +0.01(+2.11%)
May 19, 2003 0.5918 0.5918 0.5781 0.5783 115,637 -0.02(-2.63%)
May 16, 2003 0.6034 0.6076 0.5939 0.5939 71,251 -0.00(-0.68%)
May 15, 2003 0.6040 0.6040 0.5978 0.5980 86,436 -0.01(-0.99%)
May 14, 2003 0.6025 0.6068 0.5993 0.6040 99,285 +0.00(+0.25%)
May 13, 2003 0.6117 0.6134 0.6014 0.6025 258,141 -0.01(-1.30%)
May 12, 2003 0.5924 0.6143 0.5924 0.6104 470,728 +0.02(+3.33%)
May 09, 2003 0.6100 0.6100 0.5843 0.5907 251,132 -0.03(-4.13%)
May 08, 2003 0.6228 0.6297 0.6121 0.6162 212,586 -0.01(-2.04%)
May 07, 2003 0.6335 0.6348 0.6248 0.6290 301,359 -0.00(-0.37%)
May 06, 2003 0.6282 0.6365 0.6260 0.6314 369,107 +0.01(+0.99%)
May 05, 2003 0.6252 0.6286 0.6226 0.6252 412,325 +0.01(+1.18%)
May 02, 2003 0.5984 0.6228 0.5982 0.6179 476,568 +0.02(+3.66%)
May 01, 2003 0.5918 0.5961 0.5918 0.5961 248,796 +0.01(+0.94%)
Apr 30, 2003 0.5929 0.5954 0.5888 0.5905 520,954 -0.00(-0.40%)
Apr 29, 2003 0.5907 0.5935 0.5888 0.5929 143,671 +0.00(+0.00%)
Apr 28, 2003 0.5864 0.5961 0.5864 0.5929 147,175 +0.01(+1.47%)
Apr 25, 2003 0.5944 0.5944 0.5843 0.5843 74,755 -0.01(-1.09%)
Apr 24, 2003 0.5914 0.5914 0.5888 0.5907 22,193 -0.00(-0.36%)
Apr 23, 2003 0.5959 0.5961 0.5897 0.5929 89,940 +0.00(+0.04%)
Apr 22, 2003 0.5815 0.5926 0.5815 0.5926 293,183 +0.01(+1.95%)
Apr 21, 2003 0.5826 0.5832 0.5775 0.5813 95,780 -0.00(-0.11%)
Apr 17, 2003 0.5676 0.5914 0.5676 0.5819 1,279,026 +0.01(+2.60%)
Apr 16, 2003 0.5404 0.5687 0.5404 0.5672 574,685 +0.03(+4.91%)
Apr 15, 2003 0.5312 0.5415 0.5297 0.5406 80,596 +0.01(+2.31%)
Apr 14, 2003 0.5137 0.5295 0.5135 0.5284 45,554 +0.01(+2.83%)
Apr 11, 2003 0.5222 0.5233 0.5139 0.5139 33,873 -0.01(-2.00%)
Apr 10, 2003 0.5276 0.5306 0.5244 0.5244 33,873 +0.00(+0.20%)
Apr 09, 2003 0.5182 0.5272 0.5182 0.5233 54,898 +0.00(+0.70%)
Apr 08, 2003 0.5167 0.5205 0.5167 0.5197 131,990 +0.00(+0.58%)
Apr 07, 2003 0.5171 0.5175 0.5115 0.5167 214,923 -0.01(-1.07%)
Apr 04, 2003 0.5180 0.5244 0.5180 0.5222 57,234 +0.00(+0.62%)
Apr 03, 2003 0.5269 0.5269 0.5169 0.5190 122,646 -0.01(-1.50%)
Apr 02, 2003 0.5274 0.5312 0.5269 0.5269 63,075 +0.00(+0.12%)
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.