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

Quanta Services (NY: PWR )

264.40 +0.58 (+0.22%)
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 (%)
Sep 30, 2004 5.917 6.114 5.800 5.947 1,028,412 +0.03(+0.50%)
Sep 29, 2004 6.203 6.203 5.829 5.917 1,108,272 -0.29(-4.60%)
Sep 28, 2004 5.868 6.242 5.868 6.203 1,558,336 +0.33(+5.70%)
Sep 27, 2004 5.898 5.937 5.790 5.868 584,554 -0.09(-1.49%)
Sep 24, 2004 6.075 6.144 5.937 5.957 577,738 -0.17(-2.73%)
Sep 23, 2004 6.330 6.389 6.085 6.124 1,189,251 -0.21(-3.26%)
Sep 22, 2004 6.851 6.851 6.094 6.330 1,205,223 -0.60(-8.65%)
Sep 21, 2004 6.920 7.018 6.733 6.930 550,880 -0.19(-2.62%)
Sep 20, 2004 7.009 7.146 7.009 7.117 1,420,184 +0.05(+0.70%)
Sep 17, 2004 7.323 7.323 6.989 7.068 659,632 -0.01(-0.14%)
Sep 16, 2004 6.881 7.136 6.881 7.077 439,483 +0.18(+2.56%)
Sep 15, 2004 6.851 7.018 6.773 6.900 438,161 -0.02(-0.28%)
Sep 14, 2004 7.038 7.068 6.812 6.920 216,995 -0.10(-1.40%)
Sep 13, 2004 6.930 7.077 6.930 7.018 267,352 +0.08(+1.13%)
Sep 10, 2004 6.802 7.028 6.665 6.940 353,316 +0.04(+0.57%)
Sep 09, 2004 6.576 6.979 6.576 6.900 678,555 +0.35(+5.41%)
Sep 08, 2004 6.753 6.822 6.429 6.547 388,821 -0.21(-3.06%)
Sep 07, 2004 6.832 6.841 6.645 6.753 271,422 +0.19(+2.84%)
Sep 03, 2004 6.596 6.694 6.389 6.566 192,782 -0.04(-0.60%)
Sep 02, 2004 6.360 6.645 6.360 6.606 219,640 +0.17(+2.60%)
Sep 01, 2004 6.242 6.527 6.242 6.438 304,993 +0.13(+2.02%)
Aug 31, 2004 6.114 6.556 6.114 6.311 726,369 +0.17(+2.72%)
Aug 30, 2004 6.193 6.301 6.144 6.144 325,645 -0.09(-1.42%)
Aug 27, 2004 6.340 6.379 6.104 6.232 626,569 -0.15(-2.31%)
Aug 26, 2004 6.576 6.596 6.330 6.379 292,277 -0.19(-2.84%)
Aug 25, 2004 6.576 6.635 6.478 6.566 348,128 -0.01(-0.15%)
Aug 24, 2004 6.507 6.576 6.360 6.576 604,188 +0.07(+1.06%)
Aug 23, 2004 6.537 6.704 6.409 6.507 601,645 +0.06(+0.91%)
Aug 20, 2004 6.399 6.674 6.350 6.448 400,011 +0.03(+0.46%)
Aug 19, 2004 6.183 6.478 6.094 6.419 503,473 +0.14(+2.19%)
Aug 18, 2004 6.016 6.291 5.957 6.281 545,285 +0.20(+3.23%)
Aug 17, 2004 6.094 6.271 5.996 6.085 423,918 -0.01(-0.16%)
Aug 16, 2004 5.937 6.183 5.937 6.094 153,615 +0.19(+3.16%)
Aug 13, 2004 6.045 6.045 5.809 5.908 404,793 -0.11(-1.80%)
Aug 12, 2004 5.898 6.055 5.829 6.016 479,057 +0.04(+0.66%)
Aug 11, 2004 6.144 6.144 5.849 5.976 427,784 -0.17(-2.72%)
Aug 10, 2004 5.957 6.144 5.947 6.144 426,767 +0.20(+3.31%)
Aug 09, 2004 5.996 6.026 5.898 5.947 416,492 -0.06(-0.98%)
Aug 06, 2004 5.927 6.153 5.868 6.006 595,032 -0.02(-0.33%)
Aug 05, 2004 6.016 6.094 5.898 6.026 364,507 -0.02(-0.33%)
Aug 04, 2004 6.016 6.153 5.800 6.045 476,616 +0.04(+0.65%)
Aug 03, 2004 6.271 6.271 6.006 6.006 511,408 -0.27(-4.23%)
Aug 02, 2004 6.144 6.291 6.065 6.271 455,354 +0.10(+1.59%)
Jul 30, 2004 6.153 6.271 6.075 6.173 429,208 +0.02(+0.32%)
Jul 29, 2004 5.898 6.163 5.839 6.153 669,399 +0.26(+4.33%)
Jul 28, 2004 5.780 6.016 5.760 5.898 652,308 -0.07(-1.15%)
Jul 27, 2004 5.603 5.996 5.603 5.967 837,359 +0.36(+6.49%)
Jul 26, 2004 5.495 5.770 5.180 5.603 1,390,376 -0.06(-1.04%)
Jul 23, 2004 5.780 5.800 5.564 5.662 644,678 -0.20(-3.36%)
Jul 22, 2004 5.682 5.927 5.682 5.859 404,081 +0.10(+1.71%)
Jul 21, 2004 5.957 6.016 5.760 5.760 430,022 -0.20(-3.30%)
Jul 20, 2004 5.800 5.957 5.741 5.957 634,606 +0.13(+2.19%)
Jul 19, 2004 5.731 5.898 5.632 5.829 500,625 +0.08(+1.37%)
Jul 16, 2004 5.898 5.967 5.701 5.750 733,287 -0.09(-1.52%)
Jul 15, 2004 5.721 5.917 5.632 5.839 491,774 +0.13(+2.24%)
Jul 14, 2004 5.701 5.800 5.613 5.711 447,317 -0.03(-0.51%)
Jul 13, 2004 5.770 5.809 5.721 5.741 689,236 -0.06(-1.02%)
Jul 12, 2004 5.652 5.809 5.564 5.800 433,990 +0.07(+1.20%)
Jul 09, 2004 5.780 5.849 5.652 5.731 709,278 -0.05(-0.85%)
Jul 08, 2004 5.800 5.888 5.701 5.780 932,580 -0.02(-0.34%)
Jul 07, 2004 5.829 5.859 5.662 5.800 692,695 -0.02(-0.34%)
Jul 06, 2004 6.085 6.134 5.819 5.819 348,636 -0.27(-4.36%)
Jul 02, 2004 6.065 6.144 5.986 6.085 461,559 -0.01(-0.16%)
Jul 01, 2004 6.183 6.193 5.947 6.094 710,905 -0.02(-0.32%)
Jun 30, 2004 5.947 6.114 5.898 6.114 1,075,718 +0.01(+0.16%)
Jun 29, 2004 5.829 6.104 5.819 6.104 717,416 +0.20(+3.33%)
Jun 28, 2004 6.340 6.340 5.898 5.908 779,982 -0.44(-6.97%)
Jun 25, 2004 5.947 6.350 5.829 6.350 1,018,544 +0.41(+6.95%)
Jun 24, 2004 6.045 6.488 5.917 5.937 1,099,930 +0.18(+3.07%)
Jun 23, 2004 5.416 6.055 5.357 5.760 1,111,324 +0.36(+6.74%)
Jun 22, 2004 5.288 5.455 5.161 5.397 930,546 +0.12(+2.23%)
Jun 21, 2004 5.308 5.338 5.180 5.279 219,335 -0.06(-1.11%)
Jun 18, 2004 5.328 5.485 5.298 5.338 429,107 -0.05(-0.91%)
Jun 17, 2004 5.170 5.436 5.121 5.387 680,589 +0.23(+4.38%)
Jun 16, 2004 5.180 5.318 5.111 5.161 563,699 -0.01(-0.19%)
Jun 15, 2004 5.190 5.239 5.062 5.170 1,341,850 -0.02(-0.38%)
Jun 14, 2004 5.328 5.387 5.003 5.190 665,736 -0.16(-2.94%)
Jun 10, 2004 5.279 5.446 5.259 5.347 951,604 +0.09(+1.68%)
Jun 09, 2004 5.406 5.406 5.220 5.259 588,521 -0.13(-2.37%)
Jun 08, 2004 5.367 5.426 5.328 5.387 613,548 +0.03(+0.55%)
Jun 07, 2004 5.308 5.455 5.229 5.357 575,907 +0.20(+3.81%)
Jun 04, 2004 5.279 5.328 5.161 5.161 404,386 +0.01(+0.19%)
Jun 03, 2004 5.298 5.357 5.131 5.151 541,318 -0.20(-3.68%)
Jun 02, 2004 5.259 5.455 5.259 5.347 460,135 +0.04(+0.74%)
Jun 01, 2004 5.220 5.308 5.082 5.308 455,761 +0.10(+1.89%)
May 28, 2004 5.239 5.308 5.141 5.210 350,671 -0.03(-0.56%)
May 27, 2004 5.406 5.485 5.102 5.239 497,878 -0.14(-2.56%)
May 26, 2004 5.269 5.455 5.259 5.377 668,687 +0.00(+0.00%)
May 25, 2004 5.052 5.387 5.052 5.377 962,998 +0.27(+5.19%)
May 24, 2004 5.082 5.111 4.993 5.111 551,287 +0.05(+0.97%)
May 21, 2004 5.023 5.131 4.974 5.062 450,776 +0.04(+0.78%)
May 20, 2004 4.974 5.082 4.915 5.023 413,745 +0.06(+1.19%)
May 19, 2004 5.111 5.111 4.925 4.964 771,538 +0.03(+0.60%)
May 18, 2004 4.974 5.052 4.856 4.935 1,814,499 +0.01(+0.20%)
May 17, 2004 5.033 5.062 4.856 4.925 537,147 -0.11(-2.15%)
May 14, 2004 4.935 5.092 4.866 5.033 746,410 +0.10(+1.99%)
May 13, 2004 4.974 5.102 4.876 4.935 1,061,170 -0.03(-0.59%)
May 12, 2004 4.974 5.111 4.885 4.964 1,022,308 -0.11(-2.13%)
May 11, 2004 4.846 5.259 4.826 5.072 1,252,020 +0.32(+6.83%)
May 10, 2004 4.876 5.062 4.748 4.748 1,064,426 -0.22(-4.36%)
May 07, 2004 5.072 5.200 4.935 4.964 661,565 -0.22(-4.17%)
May 06, 2004 5.259 5.269 5.072 5.180 1,127,093 -0.11(-2.04%)
May 05, 2004 5.564 5.573 5.259 5.288 2,315,531 -0.28(-4.95%)
May 04, 2004 5.426 5.701 5.426 5.564 1,275,826 +0.08(+1.43%)
May 03, 2004 5.367 5.544 5.318 5.485 1,042,044 +0.11(+2.01%)
Apr 30, 2004 5.652 5.682 5.357 5.377 1,205,121 -0.20(-3.53%)
Apr 29, 2004 5.750 5.819 5.544 5.573 1,621,105 -0.18(-3.08%)
Apr 28, 2004 6.134 6.144 5.721 5.750 2,322,245 -0.48(-7.73%)
Apr 27, 2004 6.389 6.547 5.996 6.232 2,117,051 -0.34(-5.23%)
Apr 26, 2004 6.635 6.753 6.419 6.576 546,302 -0.05(-0.74%)
Apr 23, 2004 6.537 6.665 6.458 6.625 940,821 +0.04(+0.60%)
Apr 22, 2004 6.350 6.645 6.340 6.586 635,827 +0.29(+4.52%)
Apr 21, 2004 6.212 6.370 6.193 6.301 408,353 +0.06(+0.94%)
Apr 20, 2004 6.203 6.360 6.203 6.242 975,715 +0.06(+0.95%)
Apr 19, 2004 6.104 6.321 6.075 6.183 1,237,879 +0.05(+0.80%)
Apr 16, 2004 6.252 6.301 6.094 6.134 947,332 -0.11(-1.73%)
Apr 15, 2004 6.517 6.606 6.193 6.242 717,416 -0.28(-4.22%)
Apr 14, 2004 6.488 6.615 6.399 6.517 542,844 +0.00(+0.00%)
Apr 13, 2004 6.733 6.743 6.488 6.517 561,054 -0.23(-3.35%)
Apr 12, 2004 6.655 6.832 6.635 6.743 308,249 +0.07(+1.03%)
Apr 08, 2004 6.832 6.832 6.674 6.674 387,396 -0.06(-0.88%)
Apr 07, 2004 6.743 6.861 6.645 6.733 535,315 -0.06(-0.87%)
Apr 06, 2004 6.920 6.989 6.743 6.792 389,736 -0.23(-3.22%)
Apr 05, 2004 6.920 7.028 6.871 7.018 520,259 +0.10(+1.42%)
Apr 02, 2004 7.077 7.107 6.802 6.920 871,948 +0.12(+1.73%)
Apr 01, 2004 6.930 7.117 6.753 6.802 548,134 -0.16(-2.26%)
Mar 31, 2004 6.959 7.058 6.881 6.959 841,632 -0.01(-0.14%)
Mar 30, 2004 6.782 6.999 6.773 6.969 646,407 +0.14(+2.01%)
Mar 29, 2004 6.832 6.920 6.635 6.832 670,619 +0.10(+1.46%)
Mar 26, 2004 6.615 6.832 6.547 6.733 1,522,018 +0.21(+3.16%)
Mar 25, 2004 6.497 6.566 6.389 6.527 889,242 +0.08(+1.22%)
Mar 24, 2004 6.635 6.704 6.448 6.448 1,126,788 -0.11(-1.65%)
Mar 23, 2004 6.596 6.763 6.488 6.556 668,178 -0.03(-0.45%)
Mar 22, 2004 6.645 6.763 6.429 6.586 1,152,933 -0.05(-0.74%)
Mar 19, 2004 6.881 6.881 6.635 6.635 1,114,071 -0.26(-3.71%)
Mar 18, 2004 7.294 7.294 6.537 6.891 1,933,831 -0.40(-5.53%)
Mar 17, 2004 7.195 7.362 7.107 7.294 632,165 +0.15(+2.06%)
Mar 16, 2004 7.205 7.264 6.930 7.146 989,856 +0.00(+0.00%)
Mar 15, 2004 7.648 7.726 7.117 7.146 1,115,088 -0.40(-5.34%)
Mar 12, 2004 7.323 7.559 7.274 7.549 451,081 +0.29(+4.07%)
Mar 11, 2004 7.441 7.628 7.176 7.254 1,087,824 -0.17(-2.25%)
Mar 10, 2004 7.677 7.815 7.372 7.421 803,177 -0.25(-3.21%)
Mar 09, 2004 7.874 7.923 7.628 7.667 1,106,034 -0.22(-2.74%)
Mar 08, 2004 7.982 8.149 7.864 7.883 447,012 -0.18(-2.20%)
Mar 05, 2004 7.913 8.267 7.874 8.060 705,514 -0.10(-1.20%)
Mar 04, 2004 8.178 8.227 8.001 8.159 393,602 -0.02(-0.24%)
Mar 03, 2004 8.070 8.277 7.962 8.178 635,318 +0.11(+1.34%)
Mar 02, 2004 8.306 8.316 7.854 8.070 2,762,238 -0.41(-4.87%)
Mar 01, 2004 8.513 8.552 8.385 8.483 883,851 +0.03(+0.35%)
Feb 27, 2004 8.286 8.454 8.267 8.454 817,928 +0.02(+0.23%)
Feb 26, 2004 8.463 8.483 7.706 8.434 2,099,146 -0.03(-0.35%)
Feb 25, 2004 8.247 8.463 8.070 8.463 504,999 +0.18(+2.14%)
Feb 24, 2004 8.355 8.591 8.188 8.286 546,506 -0.17(-1.98%)
Feb 23, 2004 8.581 8.630 8.414 8.454 335,920 -0.12(-1.38%)
Feb 20, 2004 8.493 8.670 8.493 8.572 319,236 -0.02(-0.23%)
Feb 19, 2004 8.837 8.866 8.562 8.591 312,928 -0.23(-2.56%)
Feb 18, 2004 8.847 8.896 8.699 8.817 401,029 -0.08(-0.88%)
Feb 17, 2004 8.847 8.984 8.788 8.896 680,894 -0.02(-0.22%)
Feb 13, 2004 8.896 9.043 8.768 8.916 335,106 -0.05(-0.55%)
Feb 12, 2004 9.328 9.358 8.896 8.965 736,746 -0.14(-1.51%)
Feb 11, 2004 8.827 9.220 8.630 9.102 706,633 +0.30(+3.46%)
Feb 10, 2004 8.572 8.817 8.572 8.798 456,066 +0.10(+1.13%)
Feb 09, 2004 8.650 8.758 8.395 8.699 893,312 +0.08(+0.91%)
Feb 06, 2004 8.267 8.807 8.198 8.621 696,154 +0.43(+5.28%)
Feb 05, 2004 8.159 8.404 8.060 8.188 712,330 +0.07(+0.85%)
Feb 04, 2004 8.277 8.286 8.041 8.119 1,298,308 -0.19(-2.25%)
Feb 03, 2004 8.031 8.572 8.011 8.306 914,879 +0.24(+2.92%)
Feb 02, 2004 8.060 8.267 7.834 8.070 496,454 +0.03(+0.37%)
Jan 30, 2004 8.110 8.237 7.883 8.041 455,252 -0.09(-1.09%)
Jan 29, 2004 8.168 8.345 7.962 8.129 728,302 -0.05(-0.60%)
Jan 28, 2004 8.336 8.542 8.110 8.178 417,204 -0.18(-2.12%)
Jan 27, 2004 8.375 8.650 8.286 8.355 606,528 -0.08(-0.93%)
Jan 26, 2004 8.306 8.503 8.247 8.434 2,436,287 -0.05(-0.58%)
Jan 23, 2004 8.454 8.640 8.326 8.483 480,075 +0.06(+0.70%)
Jan 22, 2004 8.847 8.857 8.414 8.424 912,946 -0.44(-4.99%)
Jan 21, 2004 8.798 9.092 8.650 8.866 2,200,776 -0.08(-0.88%)
Jan 20, 2004 8.650 9.043 8.277 8.945 2,797,742 +0.55(+6.56%)
Jan 16, 2004 8.198 8.454 8.090 8.395 507,441 +0.22(+2.64%)
Jan 15, 2004 8.021 8.218 7.883 8.178 486,687 +0.06(+0.73%)
Jan 14, 2004 8.159 8.188 7.913 8.119 838,987 +0.05(+0.61%)
Jan 13, 2004 7.490 8.100 7.471 8.070 1,564,339 +0.56(+7.46%)
Jan 12, 2004 7.441 7.520 7.333 7.510 541,114 +0.17(+2.28%)
Jan 09, 2004 7.471 7.618 7.343 7.343 706,938 -0.22(-2.86%)
Jan 08, 2004 7.618 7.697 7.480 7.559 244,666 +0.01(+0.13%)
Jan 07, 2004 7.412 7.579 7.392 7.549 1,100,337 +0.21(+2.81%)
Jan 06, 2004 7.421 7.500 7.333 7.343 601,340 -0.09(-1.19%)
Jan 05, 2004 7.205 7.461 7.195 7.431 1,228,011 +0.28(+3.85%)
Jan 02, 2004 7.254 7.480 7.156 7.156 640,303 -0.02(-0.27%)
Dec 31, 2003 7.618 7.618 7.176 7.176 961,065 -0.42(-5.56%)
Dec 30, 2003 7.667 7.667 7.530 7.598 751,802 -0.07(-0.90%)
Dec 29, 2003 7.687 7.815 7.608 7.667 582,316 +0.00(+0.00%)
Dec 26, 2003 7.618 7.815 7.598 7.667 114,550 +0.11(+1.43%)
Dec 24, 2003 7.756 7.815 7.520 7.559 171,317 -0.20(-2.53%)
Dec 23, 2003 7.746 7.775 7.451 7.756 501,845 +0.15(+1.94%)
Dec 22, 2003 7.461 7.618 7.333 7.608 544,776 +0.04(+0.52%)
Dec 19, 2003 7.431 7.618 7.294 7.569 579,264 -0.03(-0.39%)
Dec 18, 2003 7.372 7.628 7.294 7.598 514,765 +0.26(+3.48%)
Dec 17, 2003 7.294 7.323 7.215 7.343 385,667 -0.02(-0.27%)
Dec 16, 2003 7.323 7.412 7.235 7.362 349,450 +0.02(+0.27%)
Dec 15, 2003 7.618 7.657 7.343 7.343 511,205 -0.08(-1.06%)
Dec 12, 2003 7.372 7.461 7.225 7.421 512,019 +0.05(+0.67%)
Dec 11, 2003 6.999 7.372 6.959 7.372 1,441,242 +0.37(+5.34%)
Dec 10, 2003 7.274 7.313 6.969 6.999 791,579 -0.23(-3.13%)
Dec 09, 2003 7.431 7.530 7.205 7.225 629,825 -0.24(-3.16%)
Dec 08, 2003 7.441 7.598 7.431 7.461 1,222,721 -0.02(-0.26%)
Dec 05, 2003 7.392 7.520 7.274 7.480 397,875 +0.11(+1.47%)
Dec 04, 2003 7.471 7.559 7.254 7.372 494,928 -0.10(-1.32%)
Dec 03, 2003 7.657 7.726 7.412 7.471 395,230 -0.19(-2.44%)
Dec 02, 2003 7.756 7.765 7.667 7.657 429,615 -0.20(-2.50%)
Dec 01, 2003 7.520 7.864 7.520 7.854 1,195,457 +0.33(+4.44%)
Nov 28, 2003 7.598 7.667 7.520 7.520 160,126 -0.14(-1.80%)
Nov 26, 2003 7.589 7.746 7.441 7.657 821,692 +0.07(+0.91%)
Nov 25, 2003 7.648 7.706 7.559 7.589 535,519 -0.15(-1.91%)
Nov 24, 2003 7.372 7.765 7.333 7.736 934,412 +0.35(+4.79%)
Nov 21, 2003 7.392 7.392 7.264 7.382 440,399 +0.03(+0.40%)
Nov 20, 2003 7.402 7.520 7.333 7.353 471,122 -0.19(-2.48%)
Nov 19, 2003 7.402 7.589 7.257 7.539 893,922 +0.29(+3.93%)
Nov 18, 2003 7.549 7.618 7.274 7.254 608,258 -0.31(-4.16%)
Nov 17, 2003 7.431 7.569 7.412 7.569 919,152 +0.11(+1.45%)
Nov 14, 2003 7.490 7.598 7.402 7.461 1,127,093 -0.03(-0.39%)
Nov 13, 2003 7.667 7.834 7.421 7.490 2,676,477 -0.62(-7.64%)
Nov 12, 2003 7.874 8.110 7.874 8.110 1,815,821 +0.23(+2.87%)
Nov 11, 2003 7.785 7.913 7.785 7.883 1,368,504 +0.02(+0.25%)
Nov 10, 2003 8.237 8.237 7.844 7.864 1,275,317 -0.23(-2.79%)
Nov 07, 2003 8.355 8.395 8.011 8.090 600,322 -0.24(-2.83%)
Nov 06, 2003 8.208 8.336 8.139 8.326 1,069,309 +0.06(+0.71%)
Nov 05, 2003 8.227 8.336 8.198 8.267 1,234,420 +0.11(+1.33%)
Nov 04, 2003 8.227 8.316 8.168 8.159 705,571 -0.07(-0.84%)
Nov 03, 2003 8.159 8.277 8.159 8.227 713,883 +0.19(+2.32%)
Oct 31, 2003 8.110 8.237 8.001 8.041 405,505 +0.00(+0.00%)
Oct 30, 2003 8.355 8.355 7.992 8.041 665,635 -0.07(-0.85%)
Oct 29, 2003 8.188 8.188 7.972 8.110 671,026 -0.08(-0.96%)
Oct 28, 2003 7.864 8.198 7.854 8.188 1,658,034 +0.34(+4.39%)
Oct 27, 2003 7.589 7.883 7.589 7.844 1,633,415 +0.41(+5.56%)
Oct 24, 2003 7.657 7.667 7.353 7.431 529,008 -0.06(-0.79%)
Oct 23, 2003 7.372 7.608 7.323 7.490 793,512 +0.05(+0.66%)
Oct 22, 2003 7.667 7.667 7.382 7.441 836,240 -0.27(-3.44%)
Oct 21, 2003 7.372 7.716 7.353 7.706 3,349,946 +0.44(+6.09%)
Oct 20, 2003 7.225 7.313 7.225 7.264 1,311,330 +0.05(+0.68%)
Oct 17, 2003 7.657 7.667 7.176 7.215 1,538,600 -0.37(-4.92%)
Oct 16, 2003 7.412 7.549 7.412 7.589 2,291,624 +0.18(+2.39%)
Oct 15, 2003 7.589 7.608 7.412 7.412 1,766,176 -0.14(-1.82%)
Oct 14, 2003 7.480 7.539 7.421 7.549 1,440,022 +0.07(+0.92%)
Oct 13, 2003 7.333 7.480 7.264 7.480 3,400,812 +0.25(+3.40%)
Oct 10, 2003 7.549 7.471 7.176 7.235 7,737,664 -0.31(-4.17%)
Oct 09, 2003 8.178 8.178 7.421 7.549 6,186,855 -1.25(-14.19%)
Oct 08, 2003 8.857 8.857 8.857 8.798 173,657 -0.15(-1.65%)
Oct 07, 2003 8.945 8.945 8.680 8.945 187,696 +0.00(+0.00%)
Oct 06, 2003 8.522 8.906 8.522 8.945 277,119 +0.39(+4.60%)
Oct 03, 2003 8.542 8.542 8.473 8.552 376,308 +0.08(+0.93%)
Oct 02, 2003 8.572 8.572 8.237 8.473 330,325 -0.08(-0.92%)
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.