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

Unilever Plc ADR (NY: UL )

53.91 +0.41 (+0.76%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 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, 2005 8.017 8.071 7.998 8.052 907,459 -0.04(-0.47%)
Sep 29, 2005 8.025 8.103 8.011 8.090 732,085 +0.01(+0.07%)
Sep 28, 2005 8.088 8.099 8.048 8.084 993,398 +0.03(+0.33%)
Sep 27, 2005 8.053 8.071 8.025 8.057 879,493 -0.07(-0.84%)
Sep 26, 2005 8.097 8.147 8.086 8.126 437,270 +0.10(+1.21%)
Sep 23, 2005 8.029 8.044 7.977 8.029 481,259 +0.03(+0.41%)
Sep 22, 2005 7.981 8.008 7.939 7.996 743,738 -0.02(-0.19%)
Sep 21, 2005 8.084 8.090 7.987 8.011 620,801 -0.04(-0.52%)
Sep 20, 2005 8.090 8.130 8.042 8.053 831,134 -0.05(-0.64%)
Sep 19, 2005 8.177 8.181 8.078 8.105 1,248,011 +0.06(+0.81%)
Sep 16, 2005 8.042 8.067 7.975 8.040 413,382 +0.11(+1.37%)
Sep 15, 2005 7.910 7.954 7.901 7.931 383,958 -0.02(-0.29%)
Sep 14, 2005 8.011 8.027 7.939 7.954 498,156 -0.04(-0.52%)
Sep 13, 2005 7.970 8.023 7.968 7.996 853,274 +0.05(+0.62%)
Sep 12, 2005 7.920 7.971 7.899 7.947 481,842 -0.02(-0.22%)
Sep 09, 2005 7.952 7.973 7.929 7.964 438,726 +0.02(+0.24%)
Sep 08, 2005 7.981 7.992 7.935 7.945 617,596 -0.03(-0.41%)
Sep 07, 2005 7.979 7.994 7.945 7.977 525,831 +0.06(+0.75%)
Sep 06, 2005 7.878 7.935 7.874 7.918 734,707 +0.02(+0.27%)
Sep 02, 2005 7.891 7.914 7.882 7.897 645,854 +0.04(+0.51%)
Sep 01, 2005 7.788 7.859 7.786 7.857 884,736 +0.11(+1.38%)
Aug 31, 2005 7.661 7.750 7.653 7.750 647,894 +0.12(+1.55%)
Aug 30, 2005 7.619 7.640 7.603 7.632 537,192 -0.05(-0.65%)
Aug 29, 2005 7.641 7.687 7.594 7.682 504,565 +0.06(+0.73%)
Aug 26, 2005 7.672 7.685 7.613 7.626 469,024 -0.02(-0.27%)
Aug 25, 2005 7.659 7.678 7.628 7.647 845,408 -0.01(-0.12%)
Aug 24, 2005 7.695 7.699 7.632 7.657 601,574 -0.08(-1.06%)
Aug 23, 2005 7.762 7.762 7.714 7.739 749,564 -0.05(-0.61%)
Aug 22, 2005 7.798 7.838 7.748 7.786 828,512 +0.14(+1.77%)
Aug 19, 2005 7.630 7.664 7.617 7.651 662,168 +0.02(+0.30%)
Aug 18, 2005 7.640 7.662 7.628 7.628 1,587,398 -0.13(-1.65%)
Aug 17, 2005 7.748 7.769 7.731 7.756 728,298 +0.01(+0.07%)
Aug 16, 2005 7.762 7.790 7.746 7.750 600,700 -0.06(-0.83%)
Aug 15, 2005 7.781 7.826 7.760 7.815 529,035 -0.01(-0.15%)
Aug 12, 2005 7.802 7.844 7.800 7.826 525,540 -0.08(-1.01%)
Aug 11, 2005 7.895 7.912 7.876 7.907 693,339 +0.05(+0.66%)
Aug 10, 2005 7.800 7.889 7.798 7.855 940,087 +0.09(+1.13%)
Aug 09, 2005 7.739 7.794 7.727 7.767 636,824 -0.00(-0.05%)
Aug 08, 2005 7.800 7.805 7.754 7.771 801,710 -0.05(-0.63%)
Aug 05, 2005 7.834 7.847 7.788 7.821 1,076,133 +0.00(+0.05%)
Aug 04, 2005 7.846 7.868 7.779 7.817 1,914,259 +0.28(+3.72%)
Aug 03, 2005 7.476 7.538 7.458 7.537 1,062,732 +0.05(+0.66%)
Aug 02, 2005 7.519 7.519 7.466 7.487 852,400 -0.02(-0.20%)
Aug 01, 2005 7.500 7.519 7.466 7.502 1,473,784 +0.06(+0.79%)
Jul 29, 2005 7.476 7.487 7.430 7.443 530,201 -0.04(-0.54%)
Jul 28, 2005 7.411 7.497 7.399 7.483 767,626 +0.12(+1.68%)
Jul 27, 2005 7.348 7.371 7.319 7.359 520,587 -0.03(-0.36%)
Jul 26, 2005 7.378 7.399 7.355 7.386 612,935 +0.03(+0.41%)
Jul 25, 2005 7.390 7.397 7.352 7.355 981,454 -0.08(-1.10%)
Jul 22, 2005 7.447 7.449 7.401 7.437 608,274 -0.06(-0.74%)
Jul 21, 2005 7.498 7.571 7.451 7.493 858,226 -0.09(-1.16%)
Jul 20, 2005 7.575 7.598 7.506 7.580 664,499 +0.00(+0.05%)
Jul 19, 2005 7.548 7.577 7.506 7.577 923,482 +0.08(+1.02%)
Jul 18, 2005 7.498 7.512 7.455 7.500 788,601 +0.03(+0.43%)
Jul 15, 2005 7.472 7.489 7.437 7.468 787,727 +0.02(+0.33%)
Jul 14, 2005 7.439 7.455 7.401 7.443 946,205 +0.02(+0.23%)
Jul 13, 2005 7.443 7.456 7.394 7.426 635,950 -0.10(-1.29%)
Jul 12, 2005 7.533 7.548 7.485 7.523 585,551 +0.07(+0.95%)
Jul 11, 2005 7.384 7.470 7.374 7.453 557,876 +0.08(+1.09%)
Jul 08, 2005 7.283 7.399 7.283 7.373 877,162 +0.09(+1.28%)
Jul 07, 2005 7.184 7.285 7.180 7.279 1,089,534 -0.07(-0.96%)
Jul 06, 2005 7.371 7.392 7.346 7.350 611,187 -0.03(-0.41%)
Jul 05, 2005 7.331 7.411 7.319 7.380 935,135 -0.03(-0.41%)
Jul 01, 2005 7.428 7.470 7.392 7.411 406,390 +0.00(+0.03%)
Jun 30, 2005 7.401 7.443 7.395 7.409 822,977 +0.00(+0.00%)
Jun 29, 2005 7.373 7.420 7.352 7.409 623,132 -0.05(-0.64%)
Jun 28, 2005 7.395 7.456 7.395 7.456 846,282 +0.02(+0.31%)
Jun 27, 2005 7.403 7.434 7.390 7.434 1,006,216 +0.06(+0.85%)
Jun 24, 2005 7.388 7.405 7.371 7.371 694,505 -0.03(-0.44%)
Jun 23, 2005 7.456 7.456 7.399 7.403 656,342 -0.07(-0.97%)
Jun 22, 2005 7.477 7.485 7.441 7.476 1,186,834 -0.04(-0.48%)
Jun 21, 2005 7.479 7.533 7.479 7.512 827,055 +0.05(+0.61%)
Jun 20, 2005 7.428 7.485 7.407 7.466 824,433 -0.08(-1.11%)
Jun 17, 2005 7.565 7.567 7.529 7.550 869,588 +0.03(+0.43%)
Jun 16, 2005 7.489 7.518 7.463 7.518 912,703 +0.03(+0.41%)
Jun 15, 2005 7.500 7.506 7.455 7.487 1,178,677 -0.01(-0.15%)
Jun 14, 2005 7.470 7.500 7.458 7.498 545,058 +0.01(+0.15%)
Jun 13, 2005 7.483 7.491 7.472 7.487 913,577 +0.00(+0.05%)
Jun 10, 2005 7.519 7.519 7.466 7.483 596,039 -0.10(-1.28%)
Jun 09, 2005 7.577 7.601 7.535 7.580 861,139 -0.01(-0.08%)
Jun 08, 2005 7.611 7.636 7.579 7.586 661,003 -0.00(-0.05%)
Jun 07, 2005 7.590 7.617 7.580 7.590 797,632 +0.09(+1.25%)
Jun 06, 2005 7.493 7.521 7.476 7.497 1,004,177 -0.07(-0.96%)
Jun 03, 2005 7.594 7.611 7.552 7.569 708,779 -0.05(-0.65%)
Jun 02, 2005 7.571 7.630 7.563 7.619 829,968 +0.06(+0.73%)
Jun 01, 2005 7.512 7.594 7.500 7.563 1,180,717 +0.04(+0.48%)
May 31, 2005 7.538 7.561 7.514 7.527 1,700,139 -0.22(-2.88%)
May 27, 2005 7.704 7.762 7.693 7.750 1,220,627 +0.01(+0.10%)
May 26, 2005 7.722 7.754 7.676 7.743 979,124 +0.02(+0.25%)
May 25, 2005 7.710 7.729 7.683 7.723 903,381 -0.02(-0.27%)
May 24, 2005 7.733 7.748 7.710 7.744 701,496 -0.06(-0.71%)
May 23, 2005 7.743 7.811 7.725 7.800 1,447,565 +0.11(+1.46%)
May 20, 2005 7.697 7.706 7.640 7.687 1,986,506 +0.10(+1.26%)
May 19, 2005 7.598 7.603 7.567 7.592 1,171,686 -0.07(-0.87%)
May 18, 2005 7.590 7.668 7.561 7.659 1,252,090 -0.14(-1.76%)
May 17, 2005 7.754 7.815 7.752 7.796 687,804 +0.00(+0.05%)
May 16, 2005 7.723 7.792 7.722 7.792 783,066 +0.06(+0.71%)
May 13, 2005 7.764 7.792 7.691 7.737 693,631 -0.02(-0.29%)
May 12, 2005 7.773 7.813 7.746 7.760 885,319 -0.07(-0.88%)
May 11, 2005 7.804 7.849 7.786 7.828 827,929 +0.01(+0.12%)
May 10, 2005 7.819 7.868 7.807 7.819 1,537,292 -0.02(-0.32%)
May 09, 2005 7.744 7.851 7.744 7.844 1,360,461 +0.10(+1.26%)
May 06, 2005 7.802 7.819 7.661 7.746 2,339,585 +0.21(+2.78%)
May 05, 2005 7.582 7.588 7.466 7.537 1,236,067 +0.07(+0.89%)
May 04, 2005 7.407 7.502 7.392 7.470 1,259,956 +0.13(+1.82%)
May 03, 2005 7.312 7.357 7.306 7.336 926,104 +0.02(+0.29%)
May 02, 2005 7.306 7.334 7.289 7.315 1,259,664 +0.00(+0.00%)
Apr 29, 2005 7.313 7.315 7.256 7.315 1,423,094 +0.05(+0.68%)
Apr 28, 2005 7.252 7.317 7.230 7.266 1,680,621 -0.12(-1.68%)
Apr 27, 2005 7.367 7.392 7.340 7.390 1,693,730 -0.03(-0.44%)
Apr 26, 2005 7.430 7.432 7.405 7.422 1,650,032 -0.10(-1.29%)
Apr 25, 2005 7.466 7.519 7.466 7.519 975,628 +0.05(+0.72%)
Apr 22, 2005 7.451 7.495 7.449 7.466 707,614 -0.06(-0.81%)
Apr 21, 2005 7.498 7.540 7.479 7.527 764,421 +0.05(+0.61%)
Apr 20, 2005 7.487 7.544 7.466 7.481 803,458 -0.11(-1.43%)
Apr 19, 2005 7.537 7.613 7.533 7.590 1,147,798 +0.06(+0.73%)
Apr 18, 2005 7.495 7.544 7.495 7.535 821,229 -0.04(-0.50%)
Apr 15, 2005 7.615 7.651 7.571 7.573 581,473 -0.01(-0.13%)
Apr 14, 2005 7.590 7.619 7.559 7.582 621,092 -0.05(-0.67%)
Apr 13, 2005 7.628 7.666 7.613 7.634 511,265 -0.02(-0.25%)
Apr 12, 2005 7.613 7.666 7.571 7.653 646,146 -0.01(-0.12%)
Apr 11, 2005 7.672 7.683 7.638 7.662 387,746 +0.01(+0.12%)
Apr 08, 2005 7.605 7.666 7.605 7.653 559,041 +0.01(+0.10%)
Apr 07, 2005 7.626 7.672 7.622 7.645 825,890 +0.04(+0.48%)
Apr 06, 2005 7.580 7.634 7.580 7.609 1,555,936 +0.00(+0.05%)
Apr 05, 2005 7.598 7.619 7.558 7.605 2,184,894 +0.13(+1.73%)
Apr 04, 2005 7.447 7.498 7.436 7.476 2,207,909 -0.08(-1.01%)
Apr 01, 2005 7.596 7.622 7.542 7.552 5,436,892 -0.08(-1.00%)
Mar 31, 2005 7.615 7.641 7.594 7.628 952,905 -0.03(-0.45%)
Mar 30, 2005 7.609 7.672 7.609 7.662 1,468,540 +0.18(+2.40%)
Mar 29, 2005 7.441 7.500 7.441 7.483 2,815,018 +0.09(+1.26%)
Mar 28, 2005 7.388 7.437 7.371 7.390 731,794 -0.03(-0.44%)
Mar 24, 2005 7.428 7.456 7.397 7.422 616,723 +0.12(+1.65%)
Mar 23, 2005 7.272 7.319 7.272 7.302 902,215 +0.06(+0.79%)
Mar 22, 2005 7.283 7.342 7.239 7.245 2,823,175 -0.15(-2.04%)
Mar 21, 2005 7.371 7.401 7.361 7.395 922,316 -0.06(-0.79%)
Mar 18, 2005 7.436 7.476 7.422 7.455 1,155,663 -0.02(-0.33%)
Mar 17, 2005 7.458 7.497 7.456 7.479 1,415,811 +0.04(+0.54%)
Mar 16, 2005 7.468 7.476 7.430 7.439 1,406,781 +0.01(+0.13%)
Mar 15, 2005 7.437 7.449 7.418 7.430 2,315,988 -0.02(-0.23%)
Mar 14, 2005 7.416 7.460 7.413 7.447 1,691,691 -0.05(-0.69%)
Mar 11, 2005 7.474 7.527 7.464 7.498 1,539,622 +0.02(+0.23%)
Mar 10, 2005 7.493 7.518 7.455 7.481 1,060,111 +0.07(+1.00%)
Mar 09, 2005 7.426 7.432 7.403 7.407 896,098 -0.04(-0.54%)
Mar 08, 2005 7.456 7.474 7.434 7.447 1,299,284 +0.01(+0.10%)
Mar 07, 2005 7.403 7.460 7.395 7.439 2,033,700 -0.02(-0.33%)
Mar 04, 2005 7.445 7.474 7.436 7.464 1,996,411 +0.02(+0.31%)
Mar 03, 2005 7.415 7.451 7.405 7.441 3,145,083 -0.02(-0.23%)
Mar 02, 2005 7.409 7.514 7.401 7.458 3,624,594 -0.02(-0.25%)
Mar 01, 2005 7.380 7.504 7.374 7.477 3,880,082 +0.08(+1.03%)
Feb 28, 2005 7.397 7.415 7.373 7.401 2,683,050 -0.00(-0.05%)
Feb 25, 2005 7.300 7.424 7.287 7.405 1,694,895 +0.09(+1.28%)
Feb 24, 2005 7.285 7.312 7.247 7.312 1,301,906 -0.04(-0.49%)
Feb 23, 2005 7.323 7.355 7.300 7.348 849,195 +0.03(+0.36%)
Feb 22, 2005 7.333 7.352 7.308 7.321 1,536,418 -0.05(-0.72%)
Feb 18, 2005 7.325 7.394 7.319 7.374 1,725,193 +0.04(+0.60%)
Feb 17, 2005 7.300 7.359 7.296 7.331 1,895,614 +0.00(+0.00%)
Feb 16, 2005 7.315 7.357 7.266 7.331 2,623,039 -0.06(-0.85%)
Feb 15, 2005 7.361 7.394 7.352 7.394 1,093,321 -0.04(-0.56%)
Feb 14, 2005 7.399 7.447 7.382 7.436 842,495 +0.04(+0.49%)
Feb 11, 2005 7.321 7.411 7.291 7.399 1,136,436 -0.00(-0.05%)
Feb 10, 2005 7.283 7.420 7.279 7.403 791,514 +0.01(+0.18%)
Feb 09, 2005 7.394 7.418 7.348 7.390 547,680 -0.03(-0.41%)
Feb 08, 2005 7.388 7.443 7.376 7.420 1,266,365 -0.05(-0.66%)
Feb 07, 2005 7.487 7.510 7.456 7.470 570,694 -0.04(-0.53%)
Feb 04, 2005 7.519 7.535 7.497 7.510 637,115 -0.09(-1.20%)
Feb 03, 2005 7.554 7.603 7.546 7.601 2,294,139 -0.01(-0.08%)
Feb 02, 2005 7.575 7.607 7.550 7.607 1,703,052 +0.27(+3.61%)
Feb 01, 2005 7.275 7.380 7.275 7.342 831,716 +0.04(+0.52%)
Jan 31, 2005 7.352 7.359 7.287 7.304 744,029 +0.05(+0.74%)
Jan 28, 2005 7.230 7.254 7.205 7.251 795,301 +0.10(+1.44%)
Jan 27, 2005 7.121 7.155 7.108 7.148 380,171 +0.01(+0.08%)
Jan 26, 2005 7.087 7.151 7.077 7.142 924,064 +0.16(+2.27%)
Jan 25, 2005 7.027 7.035 6.970 6.984 445,427 -0.02(-0.22%)
Jan 24, 2005 7.039 7.039 6.984 6.999 625,753 -0.04(-0.57%)
Jan 21, 2005 7.045 7.069 7.031 7.039 676,152 -0.02(-0.32%)
Jan 20, 2005 6.970 7.088 6.970 7.062 1,123,618 +0.01(+0.19%)
Jan 19, 2005 7.117 7.117 7.033 7.048 520,587 -0.09(-1.20%)
Jan 18, 2005 7.045 7.149 7.031 7.134 1,851,916 -0.16(-2.22%)
Jan 14, 2005 7.294 7.315 7.279 7.296 270,053 +0.03(+0.37%)
Jan 13, 2005 7.294 7.325 7.254 7.270 301,515 -0.08(-1.09%)
Jan 12, 2005 7.350 7.363 7.308 7.350 378,715 +0.02(+0.23%)
Jan 11, 2005 7.304 7.336 7.302 7.333 576,520 +0.03(+0.44%)
Jan 10, 2005 7.292 7.317 7.281 7.300 359,488 -0.02(-0.23%)
Jan 07, 2005 7.394 7.394 7.287 7.317 589,921 -0.06(-0.88%)
Jan 06, 2005 7.367 7.390 7.348 7.382 939,504 -0.05(-0.72%)
Jan 05, 2005 7.455 7.483 7.434 7.436 558,459 -0.00(-0.05%)
Jan 04, 2005 7.502 7.533 7.418 7.439 797,049 -0.05(-0.69%)
Jan 03, 2005 7.529 7.535 7.485 7.491 653,720 -0.05(-0.61%)
Dec 31, 2004 7.577 7.579 7.533 7.537 515,635 -0.04(-0.58%)
Dec 30, 2004 7.556 7.607 7.548 7.580 386,580 +0.01(+0.18%)
Dec 29, 2004 7.504 7.575 7.504 7.567 877,162 -0.02(-0.30%)
Dec 28, 2004 7.580 7.594 7.565 7.590 388,911 +0.01(+0.13%)
Dec 27, 2004 7.542 7.588 7.535 7.580 515,052 +0.09(+1.14%)
Dec 23, 2004 7.487 7.500 7.456 7.495 637,115 +0.10(+1.31%)
Dec 22, 2004 7.376 7.399 7.361 7.397 698,292 +0.04(+0.54%)
Dec 21, 2004 7.340 7.361 7.308 7.357 417,751 -0.04(-0.49%)
Dec 20, 2004 7.399 7.409 7.331 7.394 813,654 +0.13(+1.73%)
Dec 17, 2004 7.272 7.298 7.252 7.268 671,491 -0.06(-0.81%)
Dec 16, 2004 7.300 7.357 7.287 7.327 782,483 -0.02(-0.26%)
Dec 15, 2004 7.323 7.346 7.294 7.346 787,436 +0.09(+1.24%)
Dec 14, 2004 7.245 7.275 7.226 7.256 416,003 -0.01(-0.16%)
Dec 13, 2004 7.222 7.268 7.197 7.268 871,336 +0.15(+2.17%)
Dec 10, 2004 7.079 7.123 7.067 7.113 679,647 -0.09(-1.19%)
Dec 09, 2004 7.113 7.199 7.056 7.199 1,030,105 +0.04(+0.61%)
Dec 08, 2004 7.146 7.182 7.128 7.155 985,533 -0.01(-0.11%)
Dec 07, 2004 7.199 7.220 7.153 7.163 552,924 -0.00(-0.03%)
Dec 06, 2004 7.157 7.184 7.128 7.165 446,592 -0.03(-0.40%)
Dec 03, 2004 7.203 7.224 7.165 7.193 410,177 +0.00(+0.03%)
Dec 02, 2004 7.201 7.211 7.174 7.191 452,418 +0.04(+0.61%)
Dec 01, 2004 7.071 7.163 7.067 7.148 590,795 +0.09(+1.27%)
Nov 30, 2004 7.096 7.096 7.027 7.058 489,125 -0.05(-0.64%)
Nov 29, 2004 7.144 7.161 7.071 7.104 563,994 -0.02(-0.29%)
Nov 26, 2004 7.069 7.136 7.069 7.125 464,362 +0.12(+1.74%)
Nov 24, 2004 6.978 7.027 6.970 7.003 918,821 +0.04(+0.52%)
Nov 23, 2004 6.959 6.980 6.928 6.966 624,588 +0.01(+0.08%)
Nov 22, 2004 6.909 6.974 6.888 6.961 581,764 +0.04(+0.58%)
Nov 19, 2004 6.976 6.980 6.917 6.921 653,137 -0.03(-0.49%)
Nov 18, 2004 6.968 6.993 6.936 6.955 874,540 +0.02(+0.27%)
Nov 17, 2004 6.928 6.964 6.923 6.936 966,306 +0.01(+0.19%)
Nov 16, 2004 6.890 6.949 6.890 6.923 440,183 -0.01(-0.14%)
Nov 15, 2004 6.932 6.945 6.894 6.932 712,567 -0.01(-0.17%)
Nov 12, 2004 6.867 6.944 6.856 6.944 785,396 +0.08(+1.17%)
Nov 11, 2004 6.800 6.873 6.797 6.863 600,991 +0.09(+1.27%)
Nov 10, 2004 6.774 6.799 6.741 6.778 707,614 +0.05(+0.77%)
Nov 09, 2004 6.739 6.755 6.713 6.726 469,024 -0.07(-1.04%)
Nov 08, 2004 6.776 6.814 6.772 6.797 653,137 -0.00(-0.06%)
Nov 05, 2004 6.738 6.818 6.720 6.800 1,019,326 +0.04(+0.65%)
Nov 04, 2004 6.657 6.757 6.635 6.757 805,497 +0.10(+1.55%)
Nov 03, 2004 6.652 6.675 6.619 6.654 953,196 +0.02(+0.26%)
Nov 02, 2004 6.642 6.692 6.629 6.636 811,906 +0.05(+0.78%)
Nov 01, 2004 6.595 6.610 6.572 6.585 801,419 +0.08(+1.29%)
Oct 29, 2004 6.507 6.513 6.472 6.501 1,392,506 -0.02(-0.26%)
Oct 28, 2004 6.495 6.541 6.457 6.518 889,689 +0.12(+1.82%)
Oct 27, 2004 6.326 6.429 6.293 6.402 1,219,462 -0.03(-0.47%)
Oct 26, 2004 6.379 6.434 6.320 6.432 1,135,562 +0.16(+2.55%)
Oct 25, 2004 6.286 6.289 6.246 6.272 772,287 +0.02(+0.24%)
Oct 22, 2004 6.297 6.314 6.257 6.257 1,320,259 -0.11(-1.77%)
Oct 21, 2004 6.314 6.389 6.307 6.370 859,391 +0.04(+0.60%)
Oct 20, 2004 6.303 6.331 6.276 6.331 1,615,656 -0.02(-0.36%)
Oct 19, 2004 6.358 6.371 6.341 6.354 1,551,566 +0.03(+0.48%)
Oct 18, 2004 6.322 6.341 6.293 6.324 1,239,272 +0.01(+0.15%)
Oct 15, 2004 6.297 6.339 6.278 6.314 1,818,123 +0.03(+0.55%)
Oct 14, 2004 6.280 6.301 6.272 6.280 1,301,906 +0.02(+0.37%)
Oct 13, 2004 6.255 6.270 6.226 6.257 2,054,675 -0.03(-0.43%)
Oct 12, 2004 6.177 6.289 6.169 6.284 2,496,315 -0.03(-0.42%)
Oct 11, 2004 6.297 6.347 6.286 6.310 794,427 -0.04(-0.69%)
Oct 08, 2004 6.358 6.392 6.343 6.354 707,905 +0.04(+0.66%)
Oct 07, 2004 6.348 6.348 6.299 6.312 621,675 -0.01(-0.21%)
Oct 06, 2004 6.310 6.341 6.299 6.326 572,151 -0.00(-0.06%)
Oct 05, 2004 6.341 6.348 6.312 6.329 712,275 +0.02(+0.33%)
Oct 04, 2004 6.348 6.348 6.299 6.308 1,454,266 -0.02(-0.39%)
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.