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

NN Inc (NQ: NNBR )

3.330 -0.210 (-5.93%)
Streaming Delayed Price Updated: 4:00 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 29, 2005 10.51 11.22 10.13 11.22 52,556 +0.83(+8.00%)
Apr 28, 2005 10.59 11.01 10.29 10.39 212,865 -0.34(-3.17%)
Apr 27, 2005 11.06 11.06 10.69 10.73 60,876 -0.38(-3.46%)
Apr 26, 2005 10.82 11.44 10.81 11.11 31,002 +0.21(+1.97%)
Apr 25, 2005 11.06 11.06 10.72 10.90 44,097 -0.04(-0.33%)
Apr 22, 2005 11.53 11.53 10.88 10.93 29,485 -0.58(-5.05%)
Apr 21, 2005 11.30 11.60 11.13 11.51 91,228 +0.22(+1.98%)
Apr 20, 2005 11.26 11.30 11.00 11.29 64,983 +0.13(+1.20%)
Apr 19, 2005 10.70 11.35 10.70 11.16 92,026 +0.43(+4.00%)
Apr 18, 2005 10.85 10.96 10.70 10.73 51,133 -0.27(-2.44%)
Apr 15, 2005 10.79 11.25 10.79 10.99 47,382 +0.09(+0.82%)
Apr 14, 2005 11.08 11.11 10.86 10.91 51,671 -0.28(-2.48%)
Apr 13, 2005 11.12 11.22 11.11 11.18 39,122 -0.04(-0.32%)
Apr 12, 2005 10.82 11.27 10.82 11.22 55,638 +0.36(+3.29%)
Apr 11, 2005 10.90 10.99 10.82 10.86 31,214 -0.19(-1.70%)
Apr 08, 2005 10.74 11.05 10.56 11.05 49,889 +0.22(+2.06%)
Apr 07, 2005 10.95 10.95 10.73 10.83 63,326 -0.13(-1.22%)
Apr 06, 2005 10.99 11.08 10.84 10.96 52,605 +0.12(+1.07%)
Apr 05, 2005 10.81 10.96 10.64 10.84 79,180 +0.12(+1.08%)
Apr 04, 2005 10.58 10.85 10.54 10.73 33,462 +0.02(+0.17%)
Apr 01, 2005 11.08 11.08 10.44 10.71 118,618 -0.30(-2.76%)
Mar 31, 2005 10.44 11.01 10.37 11.01 87,733 +0.45(+4.23%)
Mar 30, 2005 10.46 10.62 10.19 10.57 73,260 +0.29(+2.87%)
Mar 29, 2005 10.30 10.49 10.24 10.27 34,316 -0.16(-1.54%)
Mar 28, 2005 10.51 10.51 10.30 10.43 62,551 -0.05(-0.47%)
Mar 24, 2005 10.74 10.85 10.46 10.48 905,581 -0.20(-1.88%)
Mar 23, 2005 10.57 10.85 10.48 10.68 16,532 +0.06(+0.59%)
Mar 22, 2005 10.66 11.07 10.51 10.62 31,381 -0.08(-0.75%)
Mar 21, 2005 10.98 11.18 10.66 10.70 16,774 -0.43(-3.86%)
Mar 18, 2005 11.19 11.32 10.98 11.13 167,304 +0.03(+0.24%)
Mar 17, 2005 10.96 11.21 10.72 11.10 83,707 +0.29(+2.65%)
Mar 16, 2005 10.88 10.97 10.82 10.82 52,757 -0.29(-2.65%)
Mar 15, 2005 11.16 11.30 10.96 11.11 27,907 -0.01(-0.08%)
Mar 14, 2005 11.26 11.26 10.95 11.12 30,135 -0.10(-0.88%)
Mar 11, 2005 11.06 11.36 10.98 11.22 56,101 +0.04(+0.32%)
Mar 10, 2005 11.08 11.36 11.08 11.18 49,446 +0.09(+0.81%)
Mar 09, 2005 11.08 11.35 11.05 11.09 29,351 -0.02(-0.16%)
Mar 08, 2005 11.41 11.41 11.04 11.11 41,151 -0.27(-2.36%)
Mar 07, 2005 11.05 11.50 11.05 11.38 43,963 +0.25(+2.25%)
Mar 04, 2005 10.99 11.32 10.88 11.13 73,200 +0.29(+2.72%)
Mar 03, 2005 10.53 11.01 10.53 10.83 209,035 +0.39(+3.77%)
Mar 02, 2005 10.28 10.56 10.19 10.44 68,900 +0.12(+1.13%)
Mar 01, 2005 9.690 10.75 9.654 10.32 172,767 +0.69(+7.14%)
Feb 28, 2005 9.807 10.38 9.288 9.636 142,707 -0.21(-2.18%)
Feb 25, 2005 9.618 10.00 9.618 9.851 38,380 +0.02(+0.18%)
Feb 24, 2005 9.690 9.878 9.440 9.833 54,539 +0.27(+2.80%)
Feb 23, 2005 9.931 10.00 9.511 9.565 28,218 -0.15(-1.56%)
Feb 22, 2005 9.994 10.19 9.717 9.717 75,668 -0.41(-4.06%)
Feb 18, 2005 10.57 10.57 10.00 10.13 53,479 -0.24(-2.33%)
Feb 17, 2005 10.81 10.81 10.32 10.37 62,417 -0.35(-3.25%)
Feb 16, 2005 10.86 10.86 10.62 10.72 33,446 -0.28(-2.52%)
Feb 15, 2005 10.92 11.08 10.86 10.99 27,091 +0.16(+1.49%)
Feb 14, 2005 10.56 10.91 10.37 10.83 22,699 +0.37(+3.50%)
Feb 11, 2005 10.86 10.91 10.40 10.47 51,530 -0.44(-4.02%)
Feb 10, 2005 10.95 11.15 10.74 10.91 18,023 -0.04(-0.41%)
Feb 09, 2005 11.02 11.31 10.94 10.95 21,672 -0.29(-2.55%)
Feb 08, 2005 10.71 11.28 10.71 11.24 35,233 +0.29(+2.70%)
Feb 07, 2005 10.97 10.97 10.74 10.94 44,243 +0.05(+0.49%)
Feb 04, 2005 10.83 11.01 10.83 10.89 63,005 -0.02(-0.16%)
Feb 03, 2005 10.83 10.96 10.83 10.91 50,627 +0.00(+0.00%)
Feb 02, 2005 10.91 10.99 10.77 10.91 151,383 +0.00(+0.00%)
Feb 01, 2005 10.88 10.98 10.83 10.91 89,141 -0.02(-0.16%)
Jan 31, 2005 10.63 10.92 10.62 10.92 24,024 +0.33(+3.12%)
Jan 28, 2005 10.57 10.64 10.42 10.59 40,240 +0.00(+0.00%)
Jan 27, 2005 10.57 10.66 10.47 10.59 70,675 +0.03(+0.25%)
Jan 26, 2005 10.55 10.66 10.46 10.57 55,161 +0.02(+0.17%)
Jan 25, 2005 10.69 10.76 10.55 10.55 37,029 -0.08(-0.76%)
Jan 24, 2005 11.00 11.00 10.56 10.63 28,411 -0.22(-2.06%)
Jan 21, 2005 11.00 11.00 10.50 10.85 35,508 -0.04(-0.41%)
Jan 20, 2005 10.73 10.94 10.60 10.90 48,242 +0.28(+2.61%)
Jan 19, 2005 10.73 10.86 10.40 10.62 61,719 -0.01(-0.08%)
Jan 18, 2005 10.55 10.68 10.52 10.63 40,165 -0.01(-0.08%)
Jan 14, 2005 10.84 11.10 10.48 10.64 45,387 -0.09(-0.83%)
Jan 13, 2005 10.77 10.91 10.57 10.73 52,679 +0.17(+1.61%)
Jan 12, 2005 10.93 10.96 10.21 10.56 61,461 -0.51(-4.60%)
Jan 11, 2005 11.09 11.12 10.91 11.07 72,610 +0.04(+0.41%)
Jan 10, 2005 11.43 11.51 10.91 11.02 65,095 -0.51(-4.42%)
Jan 07, 2005 11.56 11.71 11.28 11.53 58,909 +0.06(+0.54%)
Jan 06, 2005 11.45 11.69 11.33 11.47 44,736 +0.08(+0.71%)
Jan 05, 2005 11.54 11.58 11.39 11.39 60,525 -0.24(-2.08%)
Jan 04, 2005 11.62 11.83 11.48 11.63 40,930 +0.01(+0.08%)
Jan 03, 2005 11.84 11.84 11.40 11.62 58,605 -0.19(-1.59%)
Dec 31, 2004 11.35 11.83 11.35 11.81 58,619 +0.35(+3.04%)
Dec 30, 2004 11.63 11.69 11.46 11.46 54,144 -0.16(-1.35%)
Dec 29, 2004 11.61 11.71 11.52 11.62 94,417 -0.00(-0.04%)
Dec 28, 2004 11.59 11.67 11.51 11.62 128,090 +0.22(+1.96%)
Dec 27, 2004 11.62 11.62 11.35 11.40 24,723 -0.12(-1.01%)
Dec 23, 2004 11.78 11.83 11.49 11.51 47,320 -0.14(-1.23%)
Dec 22, 2004 11.84 12.07 11.43 11.66 332,251 -0.14(-1.21%)
Dec 21, 2004 11.48 12.00 11.48 11.80 191,296 +0.17(+1.46%)
Dec 20, 2004 11.26 11.70 11.26 11.63 222,955 +0.40(+3.54%)
Dec 17, 2004 11.73 11.73 11.08 11.23 347,689 -0.38(-3.27%)
Dec 16, 2004 11.60 11.70 11.42 11.61 568,742 +0.08(+0.70%)
Dec 15, 2004 11.62 11.62 11.38 11.53 149,680 +0.01(+0.09%)
Dec 14, 2004 11.25 11.67 11.25 11.52 59,290 +0.04(+0.38%)
Dec 13, 2004 11.62 11.62 11.36 11.48 43,069 -0.14(-1.23%)
Dec 10, 2004 11.43 11.63 11.21 11.62 33,672 +0.37(+3.26%)
Dec 09, 2004 11.64 11.64 11.22 11.25 31,994 -0.14(-1.26%)
Dec 08, 2004 11.53 11.62 11.32 11.40 27,519 +0.03(+0.24%)
Dec 07, 2004 11.61 11.62 11.29 11.37 37,923 -0.09(-0.78%)
Dec 06, 2004 11.44 11.62 11.18 11.46 41,727 -0.12(-1.00%)
Dec 03, 2004 11.32 11.58 11.16 11.58 29,309 +0.28(+2.45%)
Dec 02, 2004 11.35 11.53 11.30 11.30 59,849 -0.10(-0.86%)
Dec 01, 2004 11.32 11.55 11.26 11.40 93,186 +0.01(+0.08%)
Nov 30, 2004 11.33 11.40 11.33 11.39 20,583 -0.01(-0.08%)
Nov 29, 2004 11.53 11.53 11.18 11.40 37,364 +0.03(+0.24%)
Nov 26, 2004 11.50 11.50 11.37 11.37 3,244 -0.03(-0.24%)
Nov 24, 2004 11.48 11.49 11.33 11.40 16,221 +0.00(+0.00%)
Nov 23, 2004 11.28 11.58 11.17 11.40 100,570 -0.04(-0.39%)
Nov 22, 2004 11.07 11.47 11.07 11.44 59,066 +0.30(+2.73%)
Nov 19, 2004 11.08 11.26 11.08 11.14 40,049 -0.13(-1.11%)
Nov 18, 2004 11.17 11.34 11.17 11.26 34,231 +0.04(+0.40%)
Nov 17, 2004 11.24 11.40 11.18 11.22 37,699 +0.04(+0.32%)
Nov 16, 2004 10.95 11.23 10.85 11.18 29,645 +0.02(+0.16%)
Nov 15, 2004 11.14 11.25 10.92 11.16 42,286 +0.04(+0.32%)
Nov 12, 2004 10.83 11.13 10.78 11.13 57,053 +0.03(+0.24%)
Nov 11, 2004 10.85 11.12 10.77 11.10 23,604 +0.15(+1.39%)
Nov 10, 2004 10.92 11.04 10.86 10.95 28,750 +0.04(+0.41%)
Nov 09, 2004 10.88 11.03 10.71 10.91 20,807 -0.09(-0.81%)
Nov 08, 2004 10.53 11.02 10.53 10.99 61,304 +0.13(+1.23%)
Nov 05, 2004 10.60 10.95 10.34 10.86 79,650 +0.04(+0.41%)
Nov 04, 2004 10.62 10.83 10.50 10.82 59,178 +0.10(+0.92%)
Nov 03, 2004 10.85 10.85 10.58 10.72 363,238 +0.31(+3.01%)
Nov 02, 2004 9.824 10.55 9.609 10.40 119,923 +0.43(+4.30%)
Nov 01, 2004 9.842 10.07 9.726 9.976 35,686 +0.10(+1.00%)
Oct 29, 2004 10.51 10.73 9.672 9.878 94,529 -0.76(-7.14%)
Oct 28, 2004 10.67 10.71 10.00 10.64 33,672 -0.04(-0.42%)
Oct 27, 2004 10.31 10.68 10.14 10.68 35,686 +0.40(+3.91%)
Oct 26, 2004 10.24 10.53 9.896 10.28 32,665 +0.17(+1.68%)
Oct 25, 2004 9.940 10.20 9.788 10.11 28,079 +0.17(+1.71%)
Oct 22, 2004 9.967 10.19 9.940 9.940 52,354 -0.11(-1.07%)
Oct 21, 2004 10.04 10.14 9.833 10.05 18,122 -0.13(-1.23%)
Oct 20, 2004 10.10 10.17 9.752 10.17 14,431 +0.25(+2.52%)
Oct 19, 2004 9.618 10.10 9.618 9.922 14,431 -0.01(-0.09%)
Oct 18, 2004 9.860 10.08 9.663 9.931 26,401 +0.01(+0.09%)
Oct 15, 2004 10.05 10.09 9.878 9.922 23,380 +0.04(+0.36%)
Oct 14, 2004 10.60 10.60 9.887 9.887 48,327 -0.58(-5.55%)
Oct 13, 2004 10.73 10.80 10.24 10.47 30,204 -0.26(-2.42%)
Oct 12, 2004 10.27 10.73 9.904 10.73 39,489 +0.45(+4.35%)
Oct 11, 2004 9.833 10.31 9.833 10.28 21,031 +0.27(+2.68%)
Oct 08, 2004 10.46 10.65 9.976 10.01 23,492 -0.68(-6.35%)
Oct 07, 2004 10.68 10.73 10.48 10.69 24,834 +0.10(+0.93%)
Oct 06, 2004 10.71 10.74 10.54 10.59 27,855 -0.13(-1.17%)
Oct 05, 2004 10.73 10.73 10.48 10.72 36,469 -0.01(-0.08%)
Oct 04, 2004 10.50 10.86 10.26 10.73 66,562 +0.29(+2.83%)
Oct 01, 2004 10.08 10.44 10.08 10.43 36,469 +0.20(+1.92%)
Sep 30, 2004 9.869 10.25 9.860 10.24 36,245 +0.31(+3.15%)
Sep 29, 2004 10.20 10.24 9.860 9.922 16,892 -0.21(-2.12%)
Sep 28, 2004 10.07 10.15 9.904 10.14 10,403 +0.03(+0.27%)
Sep 27, 2004 10.04 10.29 9.833 10.11 59,178 -0.04(-0.35%)
Sep 24, 2004 9.985 10.25 9.708 10.15 61,080 +0.28(+2.81%)
Sep 23, 2004 9.958 10.07 9.851 9.869 48,215 -0.10(-0.99%)
Sep 22, 2004 9.663 10.15 9.592 9.967 115,001 +0.17(+1.73%)
Sep 21, 2004 9.806 9.967 9.457 9.797 284,483 +0.14(+1.48%)
Sep 20, 2004 9.118 9.779 9.091 9.654 60,856 +0.08(+0.84%)
Sep 17, 2004 9.547 9.922 9.073 9.574 63,765 +0.17(+1.81%)
Sep 16, 2004 9.297 9.475 9.082 9.404 37,140 +0.29(+3.24%)
Sep 15, 2004 9.243 9.243 8.850 9.109 55,375 -0.01(-0.10%)
Sep 14, 2004 9.440 9.440 8.939 9.118 71,372 -0.21(-2.30%)
Sep 13, 2004 9.896 9.896 8.975 9.332 78,979 -0.43(-4.40%)
Sep 10, 2004 9.922 9.922 9.681 9.761 34,903 -0.13(-1.36%)
Sep 09, 2004 9.618 9.922 9.511 9.896 35,238 +0.26(+2.69%)
Sep 08, 2004 9.198 9.922 9.198 9.636 12,864 +0.18(+1.89%)
Sep 07, 2004 9.395 9.922 9.100 9.457 23,164 -0.09(-0.94%)
Sep 03, 2004 9.797 9.869 9.547 9.547 12,193 -0.24(-2.47%)
Sep 02, 2004 9.583 9.833 9.413 9.788 35,909 +0.46(+4.99%)
Sep 01, 2004 9.297 10.04 9.082 9.323 53,473 +0.31(+3.47%)
Aug 31, 2004 9.162 9.431 9.002 9.011 32,553 +0.01(+0.10%)
Aug 30, 2004 9.350 9.502 8.966 9.002 24,611 -0.48(-5.09%)
Aug 27, 2004 9.842 9.922 9.306 9.484 40,049 -0.21(-2.21%)
Aug 26, 2004 9.395 9.869 9.118 9.699 72,826 +0.43(+4.63%)
Aug 25, 2004 9.466 9.466 9.207 9.270 130,886 -0.11(-1.14%)
Aug 24, 2004 9.931 9.931 9.306 9.377 65,331 -0.41(-4.20%)
Aug 23, 2004 9.788 10.10 9.708 9.788 95,983 +0.00(+0.00%)
Aug 20, 2004 9.395 9.913 8.912 9.788 99,822 +0.26(+2.72%)
Aug 19, 2004 8.894 9.538 8.894 9.529 70,141 +0.20(+2.11%)
Aug 18, 2004 9.037 9.529 8.778 9.332 140,395 +0.33(+3.67%)
Aug 17, 2004 9.064 9.064 8.912 9.002 58,731 +0.01(+0.10%)
Aug 16, 2004 9.180 9.288 8.680 8.993 38,035 -0.07(-0.79%)
Aug 13, 2004 9.136 9.136 8.724 9.064 22,261 +0.12(+1.30%)
Aug 12, 2004 9.127 9.171 8.948 8.948 19,688 -0.30(-3.29%)
Aug 11, 2004 9.180 9.413 9.145 9.252 52,802 -0.01(-0.10%)
Aug 10, 2004 8.716 9.261 8.590 9.261 170,264 +0.86(+10.21%)
Aug 09, 2004 8.975 8.975 8.403 8.403 66,002 -0.44(-4.95%)
Aug 06, 2004 9.609 9.654 8.644 8.841 191,184 -0.77(-8.00%)
Aug 05, 2004 10.01 10.06 9.583 9.609 135,473 -0.25(-2.54%)
Aug 04, 2004 9.833 10.17 9.761 9.860 94,305 +0.01(+0.09%)
Aug 03, 2004 9.904 10.24 9.735 9.851 148,069 -0.15(-1.52%)
Aug 02, 2004 9.922 10.32 9.806 10.00 143,304 +0.00(+0.00%)
Jul 30, 2004 9.882 10.37 9.882 10.00 49,669 +0.07(+0.72%)
Jul 29, 2004 10.12 10.15 9.752 9.931 28,079 +0.13(+1.28%)
Jul 28, 2004 10.53 10.53 9.788 9.806 44,188 -0.52(-5.02%)
Jul 27, 2004 10.19 10.65 9.833 10.32 97,997 +0.21(+2.12%)
Jul 26, 2004 9.726 10.12 9.592 10.11 45,642 +0.44(+4.53%)
Jul 23, 2004 10.00 10.00 9.180 9.672 34,343 -0.07(-0.73%)
Jul 22, 2004 9.386 9.931 9.341 9.744 35,909 +0.33(+3.51%)
Jul 21, 2004 10.07 10.36 9.413 9.413 64,772 -0.87(-8.44%)
Jul 20, 2004 10.25 10.34 10.07 10.28 38,259 +0.06(+0.61%)
Jul 19, 2004 9.976 10.42 9.940 10.22 41,950 +0.34(+3.44%)
Jul 16, 2004 10.12 10.24 9.833 9.878 136,592 -0.13(-1.25%)
Jul 15, 2004 9.851 10.39 9.744 10.00 275,645 +0.32(+3.32%)
Jul 14, 2004 9.466 9.833 9.404 9.681 227,094 +0.15(+1.59%)
Jul 13, 2004 9.395 9.904 9.395 9.529 56,382 -0.07(-0.74%)
Jul 12, 2004 9.306 9.833 9.306 9.601 317,036 +0.21(+2.29%)
Jul 09, 2004 9.368 9.824 8.537 9.386 324,420 -0.58(-5.83%)
Jul 08, 2004 10.15 10.24 9.967 9.967 42,845 -0.28(-2.70%)
Jul 07, 2004 10.28 10.28 10.16 10.24 23,156 +0.10(+0.97%)
Jul 06, 2004 10.63 10.63 10.15 10.15 41,279 -0.58(-5.42%)
Jul 02, 2004 10.69 10.73 10.46 10.73 24,051 +0.16(+1.52%)
Jul 01, 2004 11.34 11.40 10.40 10.57 78,532 -0.80(-7.00%)
Jun 30, 2004 11.57 11.57 11.08 11.36 55,934 +0.06(+0.55%)
Jun 29, 2004 11.26 11.44 10.92 11.30 87,593 +0.15(+1.36%)
Jun 28, 2004 11.40 11.56 11.15 11.15 46,537 -0.25(-2.20%)
Jun 25, 2004 11.33 11.44 10.16 11.40 319,050 -0.09(-0.78%)
Jun 24, 2004 11.73 11.73 11.33 11.49 73,386 -0.08(-0.70%)
Jun 23, 2004 11.24 11.84 11.08 11.57 49,446 +0.18(+1.57%)
Jun 22, 2004 11.05 11.49 10.89 11.39 26,736 +0.06(+0.55%)
Jun 21, 2004 11.18 11.33 10.95 11.33 28,302 -0.03(-0.24%)
Jun 18, 2004 11.33 11.45 10.93 11.35 50,452 -0.02(-0.16%)
Jun 17, 2004 11.22 11.37 10.62 11.37 36,916 -0.02(-0.16%)
Jun 16, 2004 11.09 11.49 11.09 11.39 62,422 +0.00(+0.00%)
Jun 15, 2004 11.18 11.43 11.08 11.39 98,556 +0.29(+2.58%)
Jun 14, 2004 10.89 11.34 10.63 11.10 87,817 +0.21(+1.97%)
Jun 10, 2004 10.85 10.95 10.58 10.89 33,784 +0.04(+0.41%)
Jun 09, 2004 10.77 10.95 10.36 10.84 43,293 -0.08(-0.74%)
Jun 08, 2004 10.69 10.95 10.69 10.92 116,120 +0.02(+0.16%)
Jun 07, 2004 10.75 10.91 10.68 10.91 14,095 +0.31(+2.95%)
Jun 04, 2004 10.89 10.94 10.59 10.59 8,166 -0.04(-0.34%)
Jun 03, 2004 10.61 10.93 10.61 10.63 12,864 -0.24(-2.22%)
Jun 02, 2004 10.64 10.91 10.64 10.87 43,293 +0.11(+1.00%)
Jun 01, 2004 10.54 10.80 10.54 10.76 53,361 +0.24(+2.29%)
May 28, 2004 10.62 10.72 10.47 10.52 9,061 -0.15(-1.42%)
May 27, 2004 10.35 10.69 10.35 10.67 24,834 +0.12(+1.10%)
May 26, 2004 10.62 10.62 10.33 10.56 9,173 +0.00(+0.00%)
May 25, 2004 10.56 10.61 10.33 10.56 54,256 +0.00(+0.00%)
May 24, 2004 10.24 10.61 10.24 10.56 12,305 +0.15(+1.46%)
May 21, 2004 10.51 10.64 10.29 10.40 48,998 +0.01(+0.09%)
May 20, 2004 9.851 10.73 9.851 10.40 43,964 +0.45(+4.49%)
May 19, 2004 9.869 10.38 9.815 9.949 57,612 -0.14(-1.42%)
May 18, 2004 9.913 10.09 9.896 10.09 33,672 +0.08(+0.80%)
May 17, 2004 10.15 10.15 9.761 10.01 35,686 -0.13(-1.32%)
May 14, 2004 10.18 10.34 9.922 10.15 23,492 +0.06(+0.62%)
May 13, 2004 10.32 10.74 9.833 10.08 24,723 -0.45(-4.24%)
May 12, 2004 10.09 10.60 9.744 10.53 54,592 +0.63(+6.41%)
May 11, 2004 9.833 10.08 9.779 9.896 51,571 +0.04(+0.36%)
May 10, 2004 9.931 10.26 9.700 9.860 29,645 -0.06(-0.63%)
May 07, 2004 10.01 10.19 9.922 9.922 36,021 -0.18(-1.77%)
May 06, 2004 10.08 10.32 9.761 10.10 26,512 -0.04(-0.44%)
May 05, 2004 10.24 10.50 10.07 10.15 100,570 -0.19(-1.82%)
May 04, 2004 10.24 10.42 10.24 10.33 208,971 +0.01(+0.09%)
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.