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

Worthington Enterprises Inc (NY: WOR )

58.37 -0.93 (-1.57%)
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 (%)
Apr 30, 2004 13.39 13.39 13.00 13.18 508,830 -0.16(-1.20%)
Apr 29, 2004 13.51 13.58 13.22 13.34 795,638 -0.23(-1.72%)
Apr 28, 2004 13.87 13.87 13.47 13.57 750,028 -0.30(-2.16%)
Apr 27, 2004 14.00 14.05 13.85 13.87 802,624 -0.03(-0.21%)
Apr 26, 2004 13.84 13.95 13.81 13.90 581,423 +0.02(+0.16%)
Apr 23, 2004 14.02 14.02 13.78 13.88 388,711 -0.14(-0.99%)
Apr 22, 2004 13.62 14.12 13.62 14.02 615,664 +0.35(+2.56%)
Apr 21, 2004 13.73 13.80 13.44 13.67 769,478 -0.09(-0.69%)
Apr 20, 2004 13.91 14.00 13.74 13.76 812,896 -0.15(-1.05%)
Apr 19, 2004 13.89 14.03 13.83 13.91 406,242 -0.05(-0.37%)
Apr 16, 2004 13.95 13.96 13.69 13.96 439,662 +0.08(+0.58%)
Apr 15, 2004 13.78 13.91 13.73 13.88 756,740 +0.21(+1.55%)
Apr 14, 2004 13.70 13.86 13.58 13.67 768,793 -0.20(-1.47%)
Apr 13, 2004 14.05 14.05 13.76 13.87 956,300 -0.11(-0.78%)
Apr 12, 2004 13.92 14.18 13.92 13.98 372,685 +0.01(+0.05%)
Apr 08, 2004 14.05 14.12 13.95 13.97 333,787 -0.07(-0.52%)
Apr 07, 2004 14.08 14.14 13.97 14.05 723,594 -0.02(-0.16%)
Apr 06, 2004 14.14 14.14 13.91 14.07 369,124 -0.07(-0.52%)
Apr 05, 2004 14.14 14.19 13.97 14.14 466,645 +0.05(+0.36%)
Apr 02, 2004 13.91 14.09 13.90 14.09 1,009,169 +0.24(+1.74%)
Apr 01, 2004 13.92 14.01 13.76 13.85 782,763 -0.15(-1.04%)
Mar 31, 2004 13.97 14.11 13.91 14.00 575,807 -0.01(-0.05%)
Mar 30, 2004 13.84 14.01 13.80 14.00 553,892 +0.20(+1.43%)
Mar 29, 2004 13.76 13.85 13.70 13.81 495,818 +0.19(+1.39%)
Mar 26, 2004 13.49 13.76 13.43 13.62 1,111,894 +0.18(+1.36%)
Mar 25, 2004 13.52 13.67 13.32 13.43 781,942 -0.09(-0.65%)
Mar 24, 2004 13.00 13.54 13.00 13.52 980,269 +0.10(+0.76%)
Mar 23, 2004 13.56 13.59 13.39 13.42 535,539 -0.01(-0.11%)
Mar 22, 2004 13.45 13.57 13.29 13.43 1,221,193 +0.02(+0.16%)
Mar 19, 2004 13.24 13.62 13.24 13.41 1,694,961 +0.21(+1.60%)
Mar 18, 2004 13.14 13.30 13.11 13.20 885,899 -0.01(-0.11%)
Mar 17, 2004 12.89 13.36 12.67 13.21 1,937,117 +0.57(+4.50%)
Mar 16, 2004 12.60 12.78 12.58 12.65 428,705 +0.05(+0.41%)
Mar 15, 2004 12.69 12.69 12.52 12.59 557,453 -0.09(-0.69%)
Mar 12, 2004 12.45 12.70 12.41 12.68 450,209 +0.22(+1.76%)
Mar 11, 2004 12.50 12.70 12.34 12.46 577,314 -0.15(-1.22%)
Mar 10, 2004 12.75 12.78 12.54 12.62 587,449 -0.07(-0.52%)
Mar 09, 2004 12.66 12.78 12.58 12.68 441,717 +0.03(+0.23%)
Mar 08, 2004 12.83 12.97 12.63 12.65 345,566 -0.17(-1.31%)
Mar 05, 2004 12.84 12.99 12.73 12.82 406,653 -0.01(-0.11%)
Mar 04, 2004 12.85 12.97 12.78 12.84 382,410 +0.01(+0.11%)
Mar 03, 2004 12.82 12.93 12.60 12.82 361,591 +0.04(+0.34%)
Mar 02, 2004 12.92 13.11 12.78 12.78 551,701 -0.20(-1.58%)
Mar 01, 2004 12.66 13.08 12.62 12.98 631,689 +0.33(+2.60%)
Feb 27, 2004 12.54 12.73 12.53 12.65 368,987 +0.04(+0.35%)
Feb 26, 2004 12.56 12.67 12.44 12.61 355,565 +0.12(+0.93%)
Feb 25, 2004 12.54 12.56 12.32 12.49 264,071 -0.04(-0.35%)
Feb 24, 2004 12.27 12.59 12.19 12.54 470,206 +0.26(+2.14%)
Feb 23, 2004 12.19 12.35 12.16 12.27 291,601 +0.07(+0.54%)
Feb 20, 2004 12.34 12.37 12.08 12.21 328,308 -0.06(-0.48%)
Feb 19, 2004 12.40 12.57 12.24 12.27 273,933 -0.16(-1.29%)
Feb 18, 2004 12.27 12.48 12.24 12.43 281,603 +0.23(+1.85%)
Feb 17, 2004 12.34 12.41 12.20 12.20 578,546 -0.03(-0.24%)
Feb 13, 2004 12.30 12.45 12.20 12.23 302,833 -0.06(-0.48%)
Feb 12, 2004 12.07 12.38 12.07 12.29 369,672 +0.05(+0.42%)
Feb 11, 2004 11.81 12.34 11.80 12.24 345,429 +0.33(+2.76%)
Feb 10, 2004 11.96 11.98 11.78 11.91 241,472 -0.05(-0.43%)
Feb 09, 2004 11.87 12.02 11.84 11.96 149,567 +0.09(+0.74%)
Feb 06, 2004 11.65 11.87 11.57 11.87 266,399 +0.27(+2.33%)
Feb 05, 2004 11.61 11.81 11.60 11.60 447,195 -0.03(-0.25%)
Feb 04, 2004 11.83 11.83 11.58 11.63 323,104 -0.20(-1.67%)
Feb 03, 2004 11.79 11.91 11.76 11.83 293,656 -0.04(-0.31%)
Feb 02, 2004 12.00 12.21 11.79 11.86 434,183 -0.06(-0.49%)
Jan 30, 2004 11.75 11.98 11.75 11.92 500,338 -0.04(-0.31%)
Jan 29, 2004 12.24 12.40 11.84 11.96 640,318 -0.31(-2.56%)
Jan 28, 2004 12.89 12.89 12.25 12.27 438,156 -0.45(-3.56%)
Jan 27, 2004 12.59 12.76 12.59 12.73 464,179 +0.08(+0.64%)
Jan 26, 2004 12.63 12.69 12.53 12.65 412,406 +0.01(+0.12%)
Jan 23, 2004 12.72 12.78 12.58 12.63 573,068 -0.15(-1.14%)
Jan 22, 2004 12.70 12.84 12.58 12.78 623,060 -0.01(-0.06%)
Jan 21, 2004 12.52 12.83 12.51 12.78 459,933 +0.22(+1.74%)
Jan 20, 2004 12.30 12.59 12.16 12.57 735,236 +0.37(+3.05%)
Jan 16, 2004 12.40 12.47 12.15 12.19 515,268 -0.26(-2.05%)
Jan 15, 2004 12.39 12.46 12.13 12.45 562,521 +0.10(+0.83%)
Jan 14, 2004 12.43 12.46 12.29 12.35 428,979 -0.15(-1.17%)
Jan 13, 2004 12.34 12.49 12.24 12.49 850,288 +0.01(+0.06%)
Jan 12, 2004 12.52 12.61 12.32 12.48 734,277 -0.14(-1.10%)
Jan 09, 2004 12.94 12.94 12.55 12.62 744,139 -0.34(-2.59%)
Jan 08, 2004 12.85 12.92 12.78 12.96 803,856 +0.21(+1.66%)
Jan 07, 2004 13.03 13.03 12.45 12.75 682,504 -0.35(-2.68%)
Jan 06, 2004 13.17 13.17 12.96 13.10 512,528 -0.04(-0.33%)
Jan 05, 2004 13.01 13.16 12.93 13.14 797,419 +0.09(+0.73%)
Jan 02, 2004 13.14 13.27 12.96 13.05 510,337 -0.12(-0.89%)
Dec 31, 2003 13.03 13.17 13.00 13.16 667,438 +0.02(+0.17%)
Dec 30, 2003 13.19 13.31 13.11 13.14 394,326 -0.04(-0.33%)
Dec 29, 2003 13.00 13.21 12.94 13.19 775,915 +0.13(+1.01%)
Dec 26, 2003 12.89 13.16 12.88 13.05 211,750 +0.09(+0.73%)
Dec 24, 2003 13.21 13.21 12.92 12.96 287,218 -0.26(-1.93%)
Dec 23, 2003 13.14 13.29 13.09 13.21 822,073 +0.11(+0.84%)
Dec 22, 2003 12.95 13.16 12.90 13.11 747,289 +0.12(+0.96%)
Dec 19, 2003 12.89 13.07 12.74 12.98 1,593,605 +0.24(+1.89%)
Dec 18, 2003 12.27 12.78 12.27 12.74 1,642,228 +0.66(+5.44%)
Dec 17, 2003 11.68 12.16 11.53 12.08 1,343,915 +0.52(+4.48%)
Dec 16, 2003 11.86 11.87 11.46 11.56 1,337,752 -0.31(-2.64%)
Dec 15, 2003 12.04 12.04 11.86 11.88 724,416 -0.06(-0.49%)
Dec 12, 2003 11.79 12.00 11.70 11.94 528,143 +0.11(+0.93%)
Dec 11, 2003 11.64 11.84 11.64 11.83 771,943 +0.13(+1.12%)
Dec 10, 2003 11.51 11.73 11.51 11.70 889,460 +0.12(+1.01%)
Dec 09, 2003 11.51 11.70 11.49 11.58 1,188,458 +0.07(+0.57%)
Dec 08, 2003 10.86 11.58 10.86 11.51 1,374,322 +0.66(+6.05%)
Dec 05, 2003 10.82 10.90 10.78 10.86 251,196 -0.03(-0.27%)
Dec 04, 2003 10.62 10.78 10.62 10.89 602,926 +0.23(+2.12%)
Dec 03, 2003 10.64 10.75 10.60 10.66 418,980 +0.01(+0.07%)
Dec 02, 2003 10.60 10.70 10.52 10.65 526,499 -0.07(-0.68%)
Dec 01, 2003 10.52 10.75 10.47 10.73 523,623 +0.27(+2.58%)
Nov 28, 2003 10.46 10.59 10.44 10.46 255,990 -0.01(-0.07%)
Nov 26, 2003 10.35 10.45 10.22 10.46 702,364 +0.23(+2.21%)
Nov 25, 2003 10.08 10.24 9.995 10.24 670,177 +0.24(+2.41%)
Nov 24, 2003 10.00 10.08 9.966 9.995 757,698 -0.01(-0.15%)
Nov 21, 2003 9.915 10.02 9.893 10.01 671,957 +0.09(+0.96%)
Nov 20, 2003 9.944 10.09 9.944 9.915 506,639 -0.03(-0.29%)
Nov 19, 2003 10.02 10.08 9.951 9.944 472,945 -0.12(-1.16%)
Nov 18, 2003 9.966 10.05 9.966 10.06 277,494 +0.09(+0.95%)
Nov 17, 2003 9.871 9.966 9.820 9.966 492,531 -0.01(-0.15%)
Nov 14, 2003 10.04 10.19 9.944 9.981 400,490 -0.08(-0.80%)
Nov 13, 2003 10.11 10.16 10.02 10.06 340,224 -0.05(-0.51%)
Nov 12, 2003 9.988 10.14 9.944 10.11 542,935 +0.11(+1.10%)
Nov 11, 2003 9.937 10.07 9.944 10.00 332,965 +0.07(+0.66%)
Nov 10, 2003 10.24 10.24 9.886 9.937 630,867 -0.24(-2.37%)
Nov 07, 2003 10.39 10.39 10.17 10.18 508,967 -0.08(-0.78%)
Nov 06, 2003 10.26 10.27 10.19 10.26 377,068 +0.08(+0.79%)
Nov 05, 2003 10.52 10.18 9.929 10.18 1,014,785 -0.10(-0.99%)
Nov 04, 2003 10.52 10.45 10.22 10.28 740,304 -0.24(-2.29%)
Nov 03, 2003 10.64 10.70 10.57 10.52 293,437 -0.12(-1.17%)
Oct 31, 2003 10.56 10.64 10.46 10.64 423,500 +0.23(+2.17%)
Oct 30, 2003 10.46 10.54 10.46 10.42 364,467 +0.01(+0.14%)
Oct 29, 2003 10.29 10.42 10.23 10.40 352,551 +0.08(+0.78%)
Oct 28, 2003 10.16 10.35 10.10 10.32 429,664 +0.20(+2.02%)
Oct 27, 2003 9.929 10.15 9.929 10.12 492,805 +0.17(+1.69%)
Oct 24, 2003 9.944 10.05 9.842 9.951 348,305 +0.01(+0.07%)
Oct 23, 2003 10.01 10.10 9.922 9.944 507,187 -0.13(-1.30%)
Oct 22, 2003 10.24 10.24 10.00 10.08 380,356 -0.16(-1.57%)
Oct 21, 2003 10.21 10.36 10.21 10.24 283,246 -0.02(-0.21%)
Oct 20, 2003 10.24 10.24 10.15 10.26 390,217 -0.05(-0.50%)
Oct 17, 2003 10.54 10.54 10.19 10.31 508,419 -0.19(-1.81%)
Oct 16, 2003 10.29 10.41 10.27 10.50 565,808 +0.22(+2.13%)
Oct 15, 2003 10.25 10.37 10.17 10.28 800,021 +0.03(+0.28%)
Oct 14, 2003 10.25 10.27 10.14 10.25 492,942 +0.03(+0.29%)
Oct 13, 2003 10.21 10.31 10.21 10.22 671,273 +0.31(+3.09%)
Oct 10, 2003 9.929 9.929 9.856 9.915 556,769 +0.06(+0.59%)
Oct 09, 2003 9.937 9.995 9.747 9.856 611,418 -0.05(-0.52%)
Oct 08, 2003 9.710 9.893 9.696 9.908 734,825 +0.15(+1.57%)
Oct 07, 2003 9.601 9.762 9.550 9.754 762,218 +0.01(+0.07%)
Oct 06, 2003 9.718 9.856 9.681 9.747 625,526 -0.07(-0.74%)
Oct 03, 2003 9.608 9.900 9.608 9.820 1,009,032 +0.21(+2.20%)
Oct 02, 2003 9.484 9.674 9.367 9.608 714,143 +0.12(+1.23%)
Oct 01, 2003 9.126 9.557 9.126 9.491 1,265,844 +0.32(+3.50%)
Sep 30, 2003 9.272 9.272 9.163 9.170 714,965 -0.07(-0.71%)
Sep 29, 2003 9.104 9.331 9.097 9.236 725,648 +0.13(+1.44%)
Sep 26, 2003 9.141 9.214 9.053 9.104 525,403 -0.09(-1.03%)
Sep 25, 2003 9.462 9.462 9.199 9.199 614,842 -0.15(-1.64%)
Sep 24, 2003 9.236 9.448 9.236 9.353 851,931 +0.12(+1.26%)
Sep 23, 2003 9.491 9.491 9.229 9.236 600,872 -0.15(-1.63%)
Sep 22, 2003 9.491 9.491 9.272 9.389 827,962 -0.13(-1.38%)
Sep 19, 2003 9.491 9.586 9.302 9.521 1,076,283 -0.01(-0.08%)
Sep 18, 2003 9.608 9.710 9.506 9.528 1,176,542 -0.08(-0.84%)
Sep 17, 2003 10.19 10.19 9.615 9.608 1,697,837 -0.76(-7.32%)
Sep 16, 2003 10.42 10.44 10.35 10.37 319,269 -0.08(-0.77%)
Sep 15, 2003 10.67 10.67 10.35 10.45 380,767 -0.13(-1.24%)
Sep 12, 2003 10.44 10.61 10.36 10.58 492,805 +0.07(+0.69%)
Sep 11, 2003 10.51 10.59 10.46 10.51 280,918 -0.07(-0.62%)
Sep 10, 2003 10.62 10.82 10.55 10.57 457,194 -0.20(-1.90%)
Sep 09, 2003 10.93 10.94 10.73 10.78 315,023 -0.09(-0.81%)
Sep 08, 2003 10.56 10.88 10.56 10.86 548,414 +0.24(+2.27%)
Sep 05, 2003 10.77 10.84 10.51 10.62 410,214 -0.09(-0.89%)
Sep 04, 2003 10.59 10.72 10.48 10.72 917,128 -0.49(-4.37%)
Sep 03, 2003 11.24 11.29 11.13 11.21 298,587 +0.10(+0.92%)
Sep 02, 2003 11.05 11.21 10.84 11.10 1,076,146 +0.08(+0.73%)
Aug 29, 2003 10.83 11.02 10.72 11.02 393,094 +0.14(+1.27%)
Aug 28, 2003 10.78 10.92 10.73 10.89 271,056 +0.10(+0.95%)
Aug 27, 2003 10.81 10.86 10.73 10.78 311,188 -0.09(-0.87%)
Aug 26, 2003 10.91 10.93 10.70 10.88 339,540 -0.04(-0.40%)
Aug 25, 2003 11.01 11.08 10.81 10.92 326,802 -0.02(-0.20%)
Aug 22, 2003 11.21 11.24 10.92 10.94 314,064 -0.11(-0.99%)
Aug 21, 2003 11.12 11.29 11.05 11.05 290,232 -0.01(-0.13%)
Aug 20, 2003 11.06 11.10 11.01 11.07 207,367 +0.04(+0.40%)
Aug 19, 2003 10.95 11.08 10.89 11.02 347,484 +0.14(+1.27%)
Aug 18, 2003 10.81 11.03 10.78 10.89 356,660 +0.11(+1.02%)
Aug 15, 2003 10.51 10.81 10.49 10.78 238,047 +0.08(+0.75%)
Aug 14, 2003 10.51 10.73 10.51 10.70 253,525 +0.16(+1.52%)
Aug 13, 2003 10.59 10.75 10.53 10.54 205,449 -0.09(-0.89%)
Aug 12, 2003 10.51 10.64 10.40 10.63 318,036 +0.16(+1.53%)
Aug 11, 2003 10.46 10.56 10.32 10.47 239,006 +0.05(+0.49%)
Aug 08, 2003 10.35 10.50 10.28 10.42 178,467 +0.14(+1.35%)
Aug 07, 2003 10.19 10.40 10.19 10.28 310,229 +0.09(+0.93%)
Aug 06, 2003 10.33 10.40 10.16 10.19 438,703 -0.19(-1.83%)
Aug 05, 2003 10.57 10.62 10.32 10.37 349,264 -0.14(-1.32%)
Aug 04, 2003 10.48 10.73 10.44 10.51 308,037 +0.01(+0.14%)
Aug 01, 2003 10.75 10.88 10.40 10.50 532,799 -0.23(-2.18%)
Jul 31, 2003 10.52 10.89 10.51 10.73 356,660 +0.28(+2.72%)
Jul 30, 2003 10.66 10.77 10.45 10.45 394,052 -0.27(-2.52%)
Jul 29, 2003 10.33 10.76 10.33 10.72 810,978 +0.34(+3.31%)
Jul 28, 2003 10.62 10.64 10.31 10.37 507,871 -0.31(-2.87%)
Jul 25, 2003 10.59 10.73 10.43 10.68 648,399 +0.26(+2.52%)
Jul 24, 2003 10.39 10.55 10.35 10.42 506,913 +0.15(+1.49%)
Jul 23, 2003 10.17 10.30 10.17 10.27 316,529 +0.10(+1.01%)
Jul 22, 2003 9.966 10.19 9.966 10.16 247,635 +0.13(+1.31%)
Jul 21, 2003 10.23 10.30 9.922 10.03 430,485 -0.20(-1.93%)
Jul 18, 2003 10.10 10.23 9.959 10.23 318,584 +0.24(+2.41%)
Jul 17, 2003 9.937 10.05 9.878 9.988 317,214 +0.12(+1.18%)
Jul 16, 2003 10.00 10.22 9.871 9.871 487,874 -0.17(-1.67%)
Jul 15, 2003 10.21 10.36 10.00 10.04 443,360 -0.11(-1.08%)
Jul 14, 2003 10.19 10.40 10.05 10.15 453,085 -0.04(-0.36%)
Jul 11, 2003 9.995 10.24 9.995 10.19 489,244 +0.26(+2.57%)
Jul 10, 2003 10.14 10.14 9.871 9.929 496,229 -0.25(-2.44%)
Jul 09, 2003 10.40 10.40 10.14 10.18 881,927 -0.23(-2.18%)
Jul 08, 2003 10.19 10.44 10.19 10.40 474,863 +0.22(+2.15%)
Jul 07, 2003 10.16 10.44 10.16 10.19 950,000 -0.01(-0.14%)
Jul 03, 2003 10.04 10.35 10.00 10.20 679,901 +0.15(+1.45%)
Jul 02, 2003 10.08 10.11 9.893 10.05 808,239 +0.21(+2.15%)
Jul 01, 2003 9.791 9.908 9.725 9.842 551,153 +0.06(+0.60%)
Jun 30, 2003 9.820 10.01 9.732 9.783 2,239,540 +0.01(+0.07%)
Jun 27, 2003 9.995 10.15 9.718 9.776 934,111 -0.21(-2.12%)
Jun 26, 2003 10.01 10.08 9.776 9.988 992,733 -0.07(-0.73%)
Jun 25, 2003 10.04 10.15 9.959 10.06 820,155 +0.04(+0.44%)
Jun 24, 2003 10.08 10.20 9.944 10.02 675,108 -0.06(-0.58%)
Jun 23, 2003 10.29 10.44 9.973 10.08 807,828 -0.07(-0.72%)
Jun 20, 2003 10.48 10.58 10.15 10.15 933,153 -0.36(-3.40%)
Jun 19, 2003 10.59 10.80 10.49 10.51 1,093,130 -0.27(-2.51%)
Jun 18, 2003 11.32 11.38 10.75 10.78 1,567,582 -0.94(-8.04%)
Jun 17, 2003 11.79 11.89 11.59 11.72 739,619 -0.13(-1.11%)
Jun 16, 2003 11.67 11.94 11.63 11.85 554,988 +0.19(+1.63%)
Jun 13, 2003 11.79 11.81 11.61 11.66 436,375 +0.05(+0.44%)
Jun 12, 2003 11.57 11.74 11.52 11.61 274,344 -0.01(-0.13%)
Jun 11, 2003 11.46 11.85 11.36 11.62 612,788 +0.23(+1.99%)
Jun 10, 2003 11.28 11.46 11.20 11.40 1,011,497 +0.20(+1.76%)
Jun 09, 2003 11.32 11.44 10.95 11.20 537,319 -0.17(-1.48%)
Jun 06, 2003 11.26 11.66 11.26 11.37 474,726 +0.05(+0.45%)
Jun 05, 2003 11.38 11.38 11.19 11.32 358,441 +0.00(+0.00%)
Jun 04, 2003 11.26 11.39 11.22 11.32 463,357 +0.13(+1.17%)
Jun 03, 2003 11.24 11.46 11.10 11.19 493,764 +0.04(+0.39%)
Jun 02, 2003 10.88 11.29 10.88 11.14 674,012 +0.24(+2.21%)
May 30, 2003 10.70 10.96 10.70 10.90 642,236 +0.36(+3.39%)
May 29, 2003 10.51 10.73 10.40 10.54 461,303 -0.04(-0.41%)
May 28, 2003 10.70 10.77 10.44 10.59 537,182 -0.02(-0.21%)
May 27, 2003 10.27 10.75 10.27 10.61 460,207 +0.28(+2.76%)
May 23, 2003 10.24 10.37 10.19 10.32 506,776 +0.11(+1.07%)
May 22, 2003 10.29 10.35 10.19 10.21 343,923 -0.09(-0.85%)
May 21, 2003 10.23 10.38 10.16 10.30 277,631 +0.07(+0.71%)
May 20, 2003 10.28 10.43 10.07 10.23 422,678 -0.03(-0.28%)
May 19, 2003 10.42 10.42 10.24 10.26 491,846 -0.11(-1.06%)
May 16, 2003 10.42 10.55 10.36 10.37 331,048 -0.05(-0.49%)
May 15, 2003 10.37 10.46 10.27 10.42 275,165 +0.05(+0.49%)
May 14, 2003 10.34 10.40 10.23 10.37 406,105 +0.03(+0.28%)
May 13, 2003 10.48 10.51 10.26 10.34 259,551 -0.21(-2.01%)
May 12, 2003 10.40 10.55 10.26 10.55 438,019 +0.15(+1.40%)
May 09, 2003 10.10 10.41 10.02 10.40 388,437 +0.36(+3.56%)
May 08, 2003 10.10 10.11 9.783 10.05 308,859 +0.01(+0.07%)
May 07, 2003 10.29 10.33 9.995 10.04 548,277 -0.28(-2.69%)
May 06, 2003 10.10 10.51 9.959 10.32 700,857 +0.35(+3.52%)
May 05, 2003 10.18 10.18 9.856 9.966 448,428 -0.18(-1.80%)
May 02, 2003 9.929 10.21 9.929 10.15 314,886 +0.19(+1.91%)
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.