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

AAR Corp (NY: AIR )

72.15 +0.05 (+0.07%)
Streaming Delayed Price Updated: 10:16 AM 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 30, 2004 9.742 9.742 9.022 9.139 413,945 -0.60(-6.19%)
Apr 29, 2004 10.26 10.32 9.463 9.742 224,354 -0.43(-4.25%)
Apr 28, 2004 10.44 10.49 10.17 10.17 236,905 -0.38(-3.58%)
Apr 27, 2004 10.51 10.62 10.40 10.55 190,590 -0.01(-0.09%)
Apr 26, 2004 10.44 10.77 10.44 10.56 126,949 +0.08(+0.77%)
Apr 23, 2004 10.72 10.76 10.16 10.48 322,204 -0.41(-3.72%)
Apr 22, 2004 10.26 10.94 10.26 10.89 194,366 +0.53(+5.13%)
Apr 21, 2004 10.40 10.53 10.22 10.35 214,358 -0.13(-1.20%)
Apr 20, 2004 10.67 10.80 10.44 10.48 131,502 -0.10(-0.94%)
Apr 19, 2004 10.75 10.86 10.49 10.58 199,919 -0.22(-2.00%)
Apr 16, 2004 10.48 10.90 10.21 10.80 204,029 +0.25(+2.39%)
Apr 15, 2004 10.85 10.96 10.51 10.54 252,565 -0.40(-3.62%)
Apr 14, 2004 10.67 11.00 10.63 10.94 167,266 +0.21(+1.93%)
Apr 13, 2004 11.16 11.29 10.62 10.73 295,770 -0.49(-4.33%)
Apr 12, 2004 11.36 11.43 11.08 11.22 254,786 -0.14(-1.27%)
Apr 08, 2004 11.58 11.59 11.34 11.36 145,164 -0.26(-2.25%)
Apr 07, 2004 11.52 11.62 11.25 11.62 149,273 +0.03(+0.23%)
Apr 06, 2004 11.43 11.63 11.30 11.60 190,701 +0.13(+1.18%)
Apr 05, 2004 11.30 11.52 11.16 11.46 281,776 +0.01(+0.08%)
Apr 02, 2004 11.34 11.53 11.30 11.45 181,816 +0.21(+1.84%)
Apr 01, 2004 10.89 11.35 10.83 11.25 176,484 +0.19(+1.71%)
Mar 31, 2004 10.85 11.08 10.61 11.06 239,903 +0.17(+1.57%)
Mar 30, 2004 10.67 10.90 10.62 10.89 139,721 +0.28(+2.63%)
Mar 29, 2004 10.17 10.62 10.13 10.61 349,859 +0.48(+4.71%)
Mar 26, 2004 10.49 10.63 9.949 10.13 442,933 -0.36(-3.43%)
Mar 25, 2004 10.81 10.81 10.22 10.49 366,742 -0.32(-3.00%)
Mar 24, 2004 10.67 10.95 10.60 10.81 145,164 +0.10(+0.92%)
Mar 23, 2004 10.65 10.81 10.36 10.71 168,154 +0.15(+1.45%)
Mar 22, 2004 11.00 11.02 10.47 10.56 145,164 -0.34(-3.14%)
Mar 19, 2004 11.34 11.34 10.89 10.90 119,507 -0.28(-2.50%)
Mar 18, 2004 11.19 11.39 11.04 11.18 93,073 -0.01(-0.08%)
Mar 17, 2004 11.07 11.50 11.03 11.19 298,658 +0.73(+6.97%)
Mar 16, 2004 10.39 10.62 10.13 10.46 200,031 +0.14(+1.40%)
Mar 15, 2004 11.12 11.16 10.30 10.32 199,142 -0.71(-6.45%)
Mar 12, 2004 10.85 11.03 10.73 11.03 143,053 +0.14(+1.32%)
Mar 11, 2004 10.86 11.28 10.71 10.89 148,718 +0.21(+1.94%)
Mar 10, 2004 11.27 11.52 10.68 10.68 166,155 -0.48(-4.28%)
Mar 09, 2004 11.48 11.52 11.16 11.16 252,676 -0.15(-1.35%)
Mar 08, 2004 11.68 11.68 11.30 11.31 109,955 -0.17(-1.49%)
Mar 05, 2004 11.36 11.70 11.36 11.48 125,949 +0.03(+0.24%)
Mar 04, 2004 11.52 11.61 11.39 11.45 236,238 +0.10(+0.87%)
Mar 03, 2004 11.52 11.64 11.15 11.35 182,704 -0.15(-1.33%)
Mar 02, 2004 11.79 11.80 11.50 11.51 70,416 -0.28(-2.37%)
Mar 01, 2004 11.72 11.80 11.59 11.79 168,821 +0.15(+1.32%)
Feb 27, 2004 11.61 11.66 11.34 11.63 161,379 +0.02(+0.16%)
Feb 26, 2004 11.55 11.66 11.39 11.61 125,061 -0.03(-0.23%)
Feb 25, 2004 11.07 11.65 11.07 11.64 119,951 +0.49(+4.36%)
Feb 24, 2004 11.34 11.52 11.08 11.16 227,353 -0.11(-0.96%)
Feb 23, 2004 11.44 11.52 10.98 11.26 230,463 -0.23(-2.04%)
Feb 20, 2004 11.86 11.86 11.28 11.50 147,607 -0.14(-1.24%)
Feb 19, 2004 12.11 12.15 11.64 11.64 100,071 -0.31(-2.56%)
Feb 18, 2004 12.11 12.15 11.87 11.95 133,613 -0.16(-1.34%)
Feb 17, 2004 11.70 12.13 11.70 12.11 274,445 +0.44(+3.78%)
Feb 13, 2004 11.98 11.98 11.49 11.67 112,177 -0.27(-2.26%)
Feb 12, 2004 12.04 12.15 11.89 11.94 105,291 -0.12(-0.97%)
Feb 11, 2004 12.04 12.09 12.01 12.06 275,778 +0.02(+0.15%)
Feb 10, 2004 11.77 12.05 11.77 12.04 306,988 +0.36(+3.08%)
Feb 09, 2004 11.52 11.90 11.43 11.68 275,223 -0.19(-1.59%)
Feb 06, 2004 11.76 11.92 11.66 11.87 325,536 +0.13(+1.15%)
Feb 05, 2004 11.84 11.93 11.66 11.73 482,029 +0.12(+1.01%)
Feb 04, 2004 11.75 12.01 11.52 11.61 322,870 -0.06(-0.54%)
Feb 03, 2004 11.70 11.88 11.61 11.68 463,370 -0.08(-0.69%)
Feb 02, 2004 11.73 12.07 11.61 11.76 412,612 -0.26(-2.17%)
Jan 30, 2004 12.33 12.33 11.93 12.02 387,067 -0.22(-1.77%)
Jan 29, 2004 12.83 12.83 11.93 12.24 1,071,904 -0.64(-4.97%)
Jan 28, 2004 13.55 13.55 12.83 12.88 308,876 -0.53(-3.96%)
Jan 27, 2004 13.73 13.92 13.39 13.41 371,851 -0.01(-0.07%)
Jan 26, 2004 13.98 14.01 13.33 13.42 357,634 -0.39(-2.80%)
Jan 23, 2004 14.14 14.32 13.64 13.80 393,842 -0.14(-0.97%)
Jan 22, 2004 14.05 14.14 13.87 13.94 425,163 -0.02(-0.13%)
Jan 21, 2004 14.40 14.40 13.94 13.96 440,712 -0.25(-1.77%)
Jan 20, 2004 13.96 14.21 13.87 14.21 375,516 +0.23(+1.68%)
Jan 16, 2004 14.05 14.23 13.87 13.97 402,727 +0.15(+1.11%)
Jan 15, 2004 14.27 14.35 13.81 13.82 645,297 -0.23(-1.60%)
Jan 14, 2004 14.32 14.34 14.03 14.05 464,147 -0.04(-0.32%)
Jan 13, 2004 14.23 14.40 13.98 14.09 443,711 +0.00(+0.00%)
Jan 12, 2004 14.18 14.27 13.67 14.09 370,296 +0.42(+3.10%)
Jan 09, 2004 14.45 14.45 13.55 13.67 452,374 -0.71(-4.95%)
Jan 08, 2004 14.59 14.68 14.34 14.38 547,114 -0.07(-0.50%)
Jan 07, 2004 14.79 14.94 14.41 14.45 423,608 -0.12(-0.80%)
Jan 06, 2004 14.95 14.96 14.55 14.57 338,531 +0.02(+0.12%)
Jan 05, 2004 14.77 14.77 14.45 14.55 687,724 +0.77(+5.62%)
Jan 02, 2004 14.00 14.00 13.51 13.78 484,139 +0.32(+2.34%)
Dec 31, 2003 14.76 14.80 13.46 13.46 348,082 -1.07(-7.37%)
Dec 30, 2003 14.87 15.19 14.32 14.53 478,586 -0.21(-1.41%)
Dec 29, 2003 13.92 15.19 14.13 14.74 691,834 +0.82(+5.89%)
Dec 26, 2003 12.74 13.92 12.72 13.92 167,821 +1.30(+10.27%)
Dec 24, 2003 12.48 12.64 12.23 12.62 63,752 -0.08(-0.64%)
Dec 23, 2003 11.78 12.70 11.70 12.70 320,538 +1.03(+8.79%)
Dec 22, 2003 11.06 11.68 11.06 11.68 188,035 +0.63(+5.71%)
Dec 19, 2003 11.34 11.41 10.90 11.05 235,350 -0.30(-2.62%)
Dec 18, 2003 11.24 11.44 11.24 11.34 517,903 +0.26(+2.36%)
Dec 17, 2003 10.98 11.23 10.81 11.08 706,050 +0.29(+2.67%)
Dec 16, 2003 10.58 10.97 10.47 10.80 391,398 +0.08(+0.76%)
Dec 15, 2003 10.06 10.98 9.886 10.71 327,868 +0.90(+9.17%)
Dec 12, 2003 9.724 9.985 9.679 9.814 154,493 +0.14(+1.40%)
Dec 11, 2003 9.580 9.796 9.463 9.679 109,289 +0.19(+1.99%)
Dec 10, 2003 9.508 9.697 9.508 9.490 74,192 -0.09(-0.94%)
Dec 09, 2003 9.877 9.895 9.517 9.580 81,967 -0.32(-3.27%)
Dec 08, 2003 9.670 9.904 9.652 9.904 66,417 +0.36(+3.77%)
Dec 05, 2003 9.319 9.472 9.229 9.544 201,808 +0.30(+3.21%)
Dec 04, 2003 9.364 9.364 9.013 9.247 95,517 +0.02(+0.20%)
Dec 03, 2003 9.832 9.877 9.229 9.229 85,743 -0.48(-4.92%)
Dec 02, 2003 9.724 9.805 9.499 9.706 229,019 +0.06(+0.65%)
Dec 01, 2003 9.409 9.760 9.409 9.643 56,532 +0.23(+2.39%)
Nov 28, 2003 9.310 9.544 9.310 9.418 17,326 +0.22(+2.35%)
Nov 26, 2003 9.643 9.769 9.157 9.202 263,450 -0.43(-4.49%)
Nov 25, 2003 9.238 9.742 9.211 9.634 82,855 +0.30(+3.18%)
Nov 24, 2003 8.869 9.364 8.733 9.337 127,060 +0.64(+7.35%)
Nov 21, 2003 8.733 8.779 8.598 8.697 35,097 -0.09(-1.02%)
Nov 20, 2003 8.553 8.869 8.463 8.788 120,285 +0.01(+0.10%)
Nov 19, 2003 8.715 8.806 8.634 8.779 86,187 +0.06(+0.72%)
Nov 18, 2003 8.733 8.905 8.526 8.715 80,301 +0.07(+0.83%)
Nov 17, 2003 8.797 8.905 8.553 8.643 107,956 -0.35(-3.90%)
Nov 14, 2003 8.887 9.130 8.598 8.995 756,808 +0.02(+0.20%)
Nov 13, 2003 9.094 9.139 8.959 8.977 63,974 -0.05(-0.60%)
Nov 12, 2003 9.004 9.256 8.959 9.031 154,271 +0.03(+0.30%)
Nov 11, 2003 9.022 9.184 8.923 9.004 129,059 -0.03(-0.30%)
Nov 10, 2003 9.049 9.301 9.013 9.031 114,842 +0.02(+0.20%)
Nov 07, 2003 9.319 9.409 8.815 9.013 178,484 -0.30(-3.19%)
Nov 06, 2003 9.229 9.364 9.049 9.310 173,930 +0.10(+1.08%)
Nov 05, 2003 9.436 9.499 9.004 9.211 130,392 -0.23(-2.39%)
Nov 04, 2003 9.445 9.724 9.400 9.436 103,470 +0.03(+0.29%)
Nov 03, 2003 9.796 9.976 9.391 9.409 609,875 -0.41(-4.13%)
Oct 31, 2003 10.40 10.40 9.643 9.814 192,145 -0.46(-4.47%)
Oct 30, 2003 10.17 10.53 10.20 10.27 128,837 +0.11(+1.06%)
Oct 29, 2003 9.544 10.17 9.544 10.17 73,415 +0.71(+7.52%)
Oct 28, 2003 9.229 9.454 9.184 9.454 60,753 +0.23(+2.44%)
Oct 27, 2003 8.842 9.229 8.842 9.229 46,981 +0.48(+5.45%)
Oct 24, 2003 8.688 8.914 8.553 8.752 44,759 +0.02(+0.21%)
Oct 23, 2003 8.733 9.094 8.508 8.733 111,177 -0.05(-0.51%)
Oct 22, 2003 8.923 9.022 8.697 8.779 95,628 -0.18(-2.01%)
Oct 21, 2003 9.094 9.274 8.932 8.959 32,431 -0.14(-1.49%)
Oct 20, 2003 9.049 9.139 8.932 9.094 37,984 +0.17(+1.92%)
Oct 17, 2003 9.310 9.409 8.923 8.923 56,866 -0.24(-2.65%)
Oct 16, 2003 9.058 9.229 9.058 9.166 24,656 +0.02(+0.20%)
Oct 15, 2003 9.409 9.418 9.067 9.148 44,315 -0.21(-2.21%)
Oct 14, 2003 8.896 9.391 8.896 9.355 36,763 +0.41(+4.63%)
Oct 13, 2003 8.688 8.941 8.688 8.941 117,286 +0.48(+5.64%)
Oct 10, 2003 8.742 8.742 8.373 8.463 44,648 -0.37(-4.18%)
Oct 09, 2003 8.752 9.157 8.752 8.833 58,309 +0.23(+2.62%)
Oct 08, 2003 9.085 9.085 8.553 8.607 43,204 -0.53(-5.81%)
Oct 07, 2003 8.634 9.175 8.508 9.139 142,276 +0.55(+6.39%)
Oct 06, 2003 8.733 8.733 8.508 8.589 34,652 -0.14(-1.65%)
Oct 03, 2003 8.328 8.779 8.328 8.733 113,287 +0.66(+8.14%)
Oct 02, 2003 8.175 8.418 8.076 8.076 62,752 -0.21(-2.50%)
Oct 01, 2003 7.320 8.355 7.320 8.283 143,164 +1.06(+14.71%)
Sep 30, 2003 7.167 7.428 7.104 7.221 59,531 +0.09(+1.26%)
Sep 29, 2003 6.708 7.158 6.690 7.131 76,524 +0.56(+8.49%)
Sep 26, 2003 6.888 6.888 6.573 6.573 65,640 -0.33(-4.82%)
Sep 25, 2003 7.302 7.410 6.906 6.906 58,865 -0.39(-5.31%)
Sep 24, 2003 7.887 7.887 7.473 7.293 44,093 -0.54(-6.90%)
Sep 23, 2003 7.824 7.824 7.698 7.833 20,658 -0.02(-0.23%)
Sep 22, 2003 7.878 7.923 7.617 7.851 70,305 -0.07(-0.91%)
Sep 19, 2003 8.103 8.148 8.103 7.923 161,935 -0.34(-4.14%)
Sep 18, 2003 8.328 8.634 8.103 8.265 200,808 -0.06(-0.76%)
Sep 17, 2003 8.067 8.373 7.968 8.328 103,291 +0.17(+2.10%)
Sep 16, 2003 7.833 8.283 7.995 8.157 90,741 +0.32(+4.14%)
Sep 15, 2003 7.446 7.995 7.446 7.833 62,308 +0.30(+3.94%)
Sep 12, 2003 7.428 7.599 7.374 7.536 30,099 +0.11(+1.45%)
Sep 11, 2003 7.419 7.545 7.401 7.428 17,881 +0.01(+0.12%)
Sep 10, 2003 7.401 7.464 7.338 7.419 63,863 -0.07(-0.96%)
Sep 09, 2003 7.383 7.491 7.338 7.491 35,874 +0.06(+0.85%)
Sep 08, 2003 7.248 7.563 7.248 7.428 50,646 +0.14(+1.85%)
Sep 05, 2003 7.527 7.527 7.167 7.293 54,089 -0.23(-3.11%)
Sep 04, 2003 7.518 7.563 7.428 7.527 25,323 +0.05(+0.72%)
Sep 03, 2003 7.473 7.563 7.383 7.473 45,204 +0.14(+1.97%)
Sep 02, 2003 7.293 7.473 7.176 7.329 72,859 +0.12(+1.62%)
Aug 29, 2003 7.428 7.491 7.203 7.212 30,654 -0.30(-3.96%)
Aug 28, 2003 7.185 7.509 7.113 7.509 70,194 +0.41(+5.84%)
Aug 27, 2003 7.374 7.374 7.095 7.095 40,428 -0.28(-3.79%)
Aug 26, 2003 7.023 7.374 6.906 7.374 75,414 +0.35(+5.00%)
Aug 25, 2003 6.690 7.176 6.618 7.023 35,319 +0.26(+3.86%)
Aug 22, 2003 7.383 7.383 6.753 6.762 52,201 -0.53(-7.28%)
Aug 21, 2003 7.410 7.563 6.897 7.293 74,414 -0.07(-0.98%)
Aug 20, 2003 7.158 7.383 7.023 7.365 61,864 +0.12(+1.61%)
Aug 19, 2003 6.717 7.248 6.717 7.248 39,095 +0.62(+9.38%)
Aug 18, 2003 6.303 6.627 6.285 6.627 35,541 +0.37(+5.90%)
Aug 15, 2003 6.303 6.483 6.258 6.258 17,548 -0.05(-0.71%)
Aug 14, 2003 6.194 6.303 6.122 6.303 75,525 +0.10(+1.60%)
Aug 13, 2003 6.303 6.348 6.185 6.203 22,990 -0.09(-1.43%)
Aug 12, 2003 6.032 6.294 6.032 6.294 28,099 +0.26(+4.33%)
Aug 11, 2003 6.122 6.167 5.960 6.032 121,506 -0.05(-0.74%)
Aug 08, 2003 6.122 6.303 6.032 6.077 29,876 -0.14(-2.17%)
Aug 07, 2003 6.303 6.348 6.077 6.212 38,206 -0.02(-0.29%)
Aug 06, 2003 6.050 6.483 5.978 6.230 46,314 +0.27(+4.53%)
Aug 05, 2003 6.465 6.483 5.960 5.960 107,845 -0.46(-7.15%)
Aug 04, 2003 7.113 7.131 6.420 6.420 50,979 -0.63(-8.94%)
Aug 01, 2003 7.203 7.203 6.888 7.050 73,415 -0.24(-3.33%)
Jul 31, 2003 7.185 7.608 7.149 7.293 76,080 +0.12(+1.63%)
Jul 30, 2003 7.473 7.473 7.023 7.176 93,073 -0.30(-3.98%)
Jul 29, 2003 6.753 7.554 6.618 7.473 165,045 +0.77(+11.41%)
Jul 28, 2003 6.501 6.708 6.456 6.708 86,076 +0.21(+3.19%)
Jul 25, 2003 6.438 6.528 6.294 6.501 28,655 +0.06(+0.98%)
Jul 24, 2003 6.510 6.510 6.411 6.438 30,321 +0.02(+0.28%)
Jul 23, 2003 6.294 6.420 6.122 6.420 51,312 +0.14(+2.15%)
Jul 22, 2003 6.267 6.357 6.140 6.285 59,309 +0.02(+0.29%)
Jul 21, 2003 6.474 6.483 6.267 6.267 43,760 -0.12(-1.83%)
Jul 18, 2003 6.348 6.411 6.258 6.384 88,964 +0.04(+0.57%)
Jul 17, 2003 6.312 6.492 6.312 6.348 53,534 -0.05(-0.84%)
Jul 16, 2003 6.375 6.429 6.339 6.402 26,322 +0.05(+0.85%)
Jul 15, 2003 6.303 6.393 6.258 6.348 65,751 +0.12(+1.88%)
Jul 14, 2003 6.239 6.348 6.131 6.230 33,431 +0.03(+0.44%)
Jul 11, 2003 5.645 6.212 5.645 6.203 62,086 +0.29(+4.87%)
Jul 10, 2003 5.798 5.933 5.762 5.915 69,527 -0.12(-1.94%)
Jul 09, 2003 5.798 6.032 5.798 6.032 101,625 +0.14(+2.45%)
Jul 08, 2003 5.825 5.951 5.699 5.888 112,510 +0.22(+3.81%)
Jul 07, 2003 6.321 6.321 5.510 5.672 327,091 -0.64(-10.13%)
Jul 03, 2003 6.429 6.546 6.312 6.312 60,087 -0.30(-4.50%)
Jul 02, 2003 6.456 6.654 6.456 6.609 117,952 +0.20(+3.09%)
Jul 01, 2003 6.348 6.555 6.258 6.411 78,413 +0.05(+0.85%)
Jun 30, 2003 6.510 6.555 6.348 6.357 180,594 -0.20(-3.02%)
Jun 27, 2003 6.483 6.537 6.465 6.555 66,306 +0.01(+0.14%)
Jun 26, 2003 6.528 6.573 6.348 6.546 95,628 +0.01(+0.14%)
Jun 25, 2003 6.528 6.591 6.483 6.537 133,946 -0.03(-0.41%)
Jun 24, 2003 6.573 6.852 6.429 6.564 124,949 -0.28(-4.08%)
Jun 23, 2003 6.915 6.960 6.807 6.843 39,761 -0.03(-0.39%)
Jun 20, 2003 6.663 6.933 6.573 6.870 95,961 +0.30(+4.52%)
Jun 19, 2003 6.933 6.933 6.492 6.573 62,308 -0.18(-2.67%)
Jun 18, 2003 6.654 6.843 6.501 6.753 83,188 +0.09(+1.35%)
Jun 17, 2003 6.348 6.663 6.348 6.663 94,073 +0.41(+6.47%)
Jun 16, 2003 5.852 6.384 5.852 6.258 123,283 +0.09(+1.46%)
Jun 13, 2003 6.348 6.393 6.086 6.167 90,186 -0.18(-2.84%)
Jun 12, 2003 6.528 6.699 6.221 6.348 108,512 -0.23(-3.42%)
Jun 11, 2003 5.762 6.573 5.762 6.573 305,766 +0.77(+13.18%)
Jun 10, 2003 5.735 5.807 5.672 5.807 148,940 +0.12(+2.06%)
Jun 09, 2003 5.735 5.798 5.618 5.690 65,751 -0.07(-1.25%)
Jun 06, 2003 5.582 5.834 5.492 5.762 164,933 +0.18(+3.23%)
Jun 05, 2003 5.762 5.951 5.312 5.582 159,713 -0.09(-1.59%)
Jun 04, 2003 5.276 5.672 5.276 5.672 242,791 +0.40(+7.51%)
Jun 03, 2003 4.214 5.276 4.214 5.276 134,723 +1.03(+24.15%)
Jun 02, 2003 4.142 4.322 4.133 4.250 108,623 +0.20(+4.89%)
May 30, 2003 4.043 4.214 4.016 4.052 275,223 +0.01(+0.22%)
May 29, 2003 4.052 4.052 3.980 4.043 113,176 -0.01(-0.22%)
May 28, 2003 3.944 4.052 3.917 4.052 212,248 +0.24(+6.38%)
May 27, 2003 3.646 3.827 3.610 3.809 102,625 +0.16(+4.44%)
May 23, 2003 3.682 3.700 3.601 3.646 66,973 +0.05(+1.25%)
May 22, 2003 3.565 3.655 3.565 3.601 43,760 +0.05(+1.52%)
May 21, 2003 3.619 3.646 3.511 3.547 70,749 -0.12(-3.19%)
May 20, 2003 3.691 3.818 3.628 3.664 38,651 +0.05(+1.24%)
May 19, 2003 3.691 3.854 3.457 3.619 105,846 +0.02(+0.50%)
May 16, 2003 3.845 4.034 3.601 3.601 95,295 -0.28(-7.19%)
May 15, 2003 3.962 4.007 3.827 3.881 132,613 -0.02(-0.46%)
May 14, 2003 4.052 4.052 3.809 3.899 135,612 -0.15(-3.78%)
May 13, 2003 4.052 4.052 3.962 4.052 42,982 +0.00(+0.00%)
May 12, 2003 4.007 4.052 3.962 4.052 37,429 +0.05(+1.12%)
May 09, 2003 3.700 4.043 3.700 4.007 62,974 +0.32(+8.54%)
May 08, 2003 3.736 3.827 3.682 3.691 52,423 -0.05(-1.20%)
May 07, 2003 3.782 3.917 3.736 3.736 259,895 -0.14(-3.49%)
May 06, 2003 3.917 4.097 3.827 3.872 179,039 -0.05(-1.15%)
May 05, 2003 3.736 3.962 3.736 3.917 118,508 +0.23(+6.10%)
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.