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

Old Dominion Freight Line Inc (NQ: ODFL )

182.42 -14.24 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 8.127 8.366 8.106 8.222 1,986,847 +0.12(+1.42%)
Jan 30, 2006 7.922 8.109 7.804 8.106 1,970,552 +0.21(+2.63%)
Jan 27, 2006 8.072 8.072 7.611 7.899 2,660,463 +0.03(+0.44%)
Jan 26, 2006 7.818 8.066 7.786 7.864 1,291,996 +0.01(+0.18%)
Jan 25, 2006 7.994 7.994 7.804 7.850 1,495,923 -0.11(-1.38%)
Jan 24, 2006 7.643 8.034 7.643 7.959 717,393 +0.31(+4.03%)
Jan 23, 2006 7.766 7.833 7.585 7.651 725,550 -0.14(-1.85%)
Jan 20, 2006 7.913 7.951 7.792 7.795 1,828,005 -0.07(-0.88%)
Jan 19, 2006 7.709 7.876 7.585 7.864 1,479,580 +0.18(+2.36%)
Jan 18, 2006 7.599 7.764 7.524 7.683 1,096,105 -0.02(-0.30%)
Jan 17, 2006 7.844 7.885 7.661 7.706 751,575 -0.20(-2.55%)
Jan 13, 2006 7.790 7.936 7.729 7.908 566,730 +0.07(+0.96%)
Jan 12, 2006 7.893 7.939 7.715 7.833 466,200 -0.06(-0.80%)
Jan 11, 2006 7.977 8.051 7.827 7.896 828,451 -0.08(-1.01%)
Jan 10, 2006 8.052 8.092 7.959 7.977 1,002,886 -0.08(-1.00%)
Jan 09, 2006 8.017 8.158 8.017 8.057 826,282 +0.02(+0.25%)
Jan 06, 2006 8.034 8.181 7.911 8.037 1,140,625 +0.10(+1.31%)
Jan 05, 2006 7.850 8.026 7.844 7.934 823,345 +0.05(+0.66%)
Jan 04, 2006 7.778 7.928 7.726 7.882 1,018,687 +0.07(+0.85%)
Jan 03, 2006 7.882 7.890 7.461 7.815 1,657,937 +0.05(+0.63%)
Dec 30, 2005 7.815 7.853 7.720 7.766 429,348 -0.12(-1.50%)
Dec 29, 2005 7.885 7.977 7.810 7.885 433,861 +0.06(+0.74%)
Dec 28, 2005 7.838 7.870 7.666 7.827 429,751 +0.07(+0.89%)
Dec 27, 2005 8.112 8.124 7.749 7.758 982,735 -0.26(-3.23%)
Dec 23, 2005 7.715 8.127 7.706 8.017 1,477,529 +0.31(+4.04%)
Dec 22, 2005 7.553 7.715 7.553 7.706 609,094 +0.12(+1.52%)
Dec 21, 2005 7.432 7.720 7.432 7.591 1,018,490 +0.18(+2.49%)
Dec 20, 2005 7.519 7.545 7.403 7.406 527,896 -0.08(-1.12%)
Dec 19, 2005 7.769 7.772 7.490 7.490 1,848,274 -0.18(-2.37%)
Dec 16, 2005 7.677 7.772 7.559 7.671 2,119,684 +0.10(+1.37%)
Dec 15, 2005 7.450 7.749 7.438 7.568 1,863,454 +0.16(+2.18%)
Dec 14, 2005 7.386 7.476 7.334 7.406 1,055,911 -0.01(-0.16%)
Dec 13, 2005 7.118 7.467 7.061 7.418 1,762,925 +0.29(+4.04%)
Dec 12, 2005 7.041 7.150 7.029 7.130 946,966 +0.08(+1.14%)
Dec 09, 2005 6.914 7.104 6.876 7.049 791,266 +0.13(+1.87%)
Dec 08, 2005 6.994 7.081 6.836 6.920 370,738 -0.11(-1.60%)
Dec 07, 2005 7.130 7.164 6.963 7.032 557,402 -0.10(-1.33%)
Dec 06, 2005 7.228 7.259 7.058 7.127 986,255 -0.08(-1.08%)
Dec 05, 2005 7.202 7.285 7.048 7.205 986,737 -0.04(-0.52%)
Dec 02, 2005 7.282 7.294 6.842 7.242 1,872,820 +0.01(+0.20%)
Dec 01, 2005 7.490 7.536 7.205 7.228 1,215,703 +2.35(+48.13%)
Nov 30, 2005 4.870 4.918 4.755 4.879 969,242 -0.03(-0.60%)
Nov 29, 2005 4.809 4.911 4.803 4.909 398,882 +0.09(+1.86%)
Nov 28, 2005 4.918 4.983 4.777 4.819 841,967 -0.10(-2.06%)
Nov 25, 2005 4.968 4.968 4.899 4.920 77,584 -0.03(-0.70%)
Nov 23, 2005 4.965 4.974 4.919 4.955 385,828 +0.01(+0.21%)
Nov 22, 2005 4.965 4.991 4.934 4.945 681,966 -0.06(-1.13%)
Nov 21, 2005 4.878 5.030 4.788 5.001 1,420,090 +0.09(+1.77%)
Nov 18, 2005 4.886 4.919 4.820 4.914 1,415,180 +0.06(+1.29%)
Nov 17, 2005 4.865 4.931 4.824 4.851 2,374,289 -0.21(-4.08%)
Nov 16, 2005 5.019 5.066 4.986 5.057 911,423 +0.04(+0.89%)
Nov 15, 2005 5.087 5.087 4.928 5.012 1,576,868 -0.03(-0.63%)
Nov 14, 2005 5.107 5.121 5.014 5.044 1,239,069 -0.01(-0.15%)
Nov 11, 2005 4.901 5.116 4.901 5.052 1,605,689 +0.11(+2.18%)
Nov 10, 2005 4.846 4.948 4.736 4.945 1,413,186 +0.11(+2.33%)
Nov 09, 2005 4.863 4.875 4.795 4.832 856,172 -0.01(-0.16%)
Nov 08, 2005 4.805 4.860 4.683 4.840 1,058,063 +0.01(+0.27%)
Nov 07, 2005 4.706 4.846 4.671 4.827 2,357,898 +0.15(+3.29%)
Nov 04, 2005 4.870 4.870 4.616 4.673 1,594,457 -0.07(-1.46%)
Nov 03, 2005 4.833 4.899 4.704 4.742 4,033,340 -0.11(-2.27%)
Nov 02, 2005 4.737 4.870 4.703 4.852 1,731,552 +0.20(+4.32%)
Nov 01, 2005 4.558 4.753 4.543 4.651 1,848,434 +0.12(+2.66%)
Oct 31, 2005 4.363 4.537 4.363 4.531 1,176,361 +0.17(+4.00%)
Oct 28, 2005 4.179 4.368 4.179 4.357 1,136,387 +0.17(+4.10%)
Oct 27, 2005 4.351 4.351 4.176 4.185 544,147 -0.14(-3.17%)
Oct 26, 2005 4.416 4.422 4.225 4.322 803,815 -0.07(-1.66%)
Oct 25, 2005 4.365 4.438 4.288 4.395 1,083,332 +0.04(+0.97%)
Oct 24, 2005 4.275 4.375 4.275 4.353 1,251,399 +0.11(+2.63%)
Oct 21, 2005 4.123 4.368 4.123 4.242 2,345,500 +0.18(+4.54%)
Oct 20, 2005 4.153 4.182 3.969 4.057 844,425 -0.11(-2.58%)
Oct 19, 2005 4.032 4.185 3.978 4.165 608,547 +0.12(+2.88%)
Oct 18, 2005 4.083 4.093 3.993 4.048 379,585 -0.05(-1.25%)
Oct 17, 2005 4.156 4.156 4.001 4.100 452,332 -0.04(-0.93%)
Oct 14, 2005 4.078 4.153 4.020 4.138 438,721 +0.11(+2.67%)
Oct 13, 2005 4.073 4.073 3.956 4.030 459,742 -0.02(-0.54%)
Oct 12, 2005 4.170 4.171 4.007 4.052 749,428 -0.10(-2.31%)
Oct 11, 2005 4.193 4.255 4.135 4.148 873,396 -0.02(-0.52%)
Oct 10, 2005 4.216 4.226 4.143 4.170 321,173 -0.01(-0.28%)
Oct 07, 2005 4.125 4.223 4.109 4.182 416,529 +0.09(+2.13%)
Oct 06, 2005 4.170 4.244 4.062 4.094 1,065,701 -0.05(-1.14%)
Oct 05, 2005 4.281 4.281 4.118 4.142 394,758 -0.13(-3.03%)
Oct 04, 2005 4.335 4.344 4.198 4.271 595,389 -0.04(-0.86%)
Oct 03, 2005 4.312 4.372 4.262 4.308 524,761 +0.02(+0.48%)
Sep 30, 2005 4.294 4.301 4.178 4.288 620,565 +0.01(+0.27%)
Sep 29, 2005 4.138 4.317 4.064 4.276 719,878 +0.16(+3.86%)
Sep 28, 2005 4.171 4.174 4.039 4.118 525,240 -0.02(-0.40%)
Sep 27, 2005 4.231 4.233 4.134 4.134 552,176 -0.08(-1.82%)
Sep 26, 2005 4.161 4.263 4.130 4.211 1,614,390 +0.29(+7.48%)
Sep 23, 2005 3.918 3.928 3.797 3.918 433,873 +0.04(+0.99%)
Sep 22, 2005 3.879 3.909 3.781 3.879 443,553 +0.02(+0.40%)
Sep 21, 2005 4.010 4.033 3.854 3.864 1,035,006 -0.16(-4.07%)
Sep 20, 2005 4.069 4.079 3.998 4.028 992,960 -0.03(-0.76%)
Sep 19, 2005 4.161 4.164 4.022 4.059 508,609 -0.11(-2.55%)
Sep 16, 2005 4.005 4.205 3.972 4.165 1,514,785 +0.18(+4.53%)
Sep 15, 2005 3.938 4.004 3.933 3.984 848,059 +0.06(+1.47%)
Sep 14, 2005 3.786 3.965 3.786 3.927 885,711 +0.14(+3.72%)
Sep 13, 2005 3.872 3.872 3.753 3.786 1,368,572 -0.10(-2.57%)
Sep 12, 2005 3.954 3.969 3.886 3.886 1,343,183 -0.08(-2.10%)
Sep 09, 2005 4.064 4.079 3.906 3.969 1,492,707 -0.16(-3.85%)
Sep 08, 2005 4.143 4.185 4.069 4.128 492,884 -0.03(-0.83%)
Sep 07, 2005 4.151 4.173 4.089 4.162 347,577 +0.00(+0.09%)
Sep 06, 2005 4.064 4.216 4.064 4.158 439,294 +0.09(+2.11%)
Sep 02, 2005 4.170 4.224 4.069 4.073 247,842 -0.08(-1.82%)
Sep 01, 2005 4.084 4.162 4.059 4.148 943,160 +0.05(+1.31%)
Aug 31, 2005 4.097 4.147 4.024 4.094 444,121 -0.01(-0.31%)
Aug 30, 2005 4.101 4.148 4.082 4.107 587,178 +0.05(+1.17%)
Aug 29, 2005 3.984 4.075 3.973 4.060 684,356 +0.07(+1.63%)
Aug 26, 2005 4.047 4.047 3.936 3.995 873,954 -0.05(-1.27%)
Aug 25, 2005 4.055 4.068 4.015 4.046 320,496 -0.01(-0.19%)
Aug 24, 2005 4.018 4.144 3.954 4.054 686,809 +0.02(+0.38%)
Aug 23, 2005 4.205 4.205 3.989 4.038 958,953 -0.17(-3.96%)
Aug 22, 2005 4.219 4.252 4.164 4.205 282,573 +0.01(+0.34%)
Aug 19, 2005 4.192 4.239 4.141 4.191 851,438 +0.02(+0.37%)
Aug 18, 2005 4.124 4.197 4.042 4.175 529,849 +0.05(+1.12%)
Aug 17, 2005 4.138 4.156 4.048 4.129 302,714 +0.02(+0.40%)
Aug 16, 2005 4.215 4.239 4.112 4.112 604,507 -0.13(-3.08%)
Aug 15, 2005 4.135 4.263 4.116 4.243 791,261 +0.08(+2.03%)
Aug 12, 2005 4.128 4.185 4.060 4.158 645,054 +0.01(+0.25%)
Aug 11, 2005 4.091 4.199 4.037 4.148 697,728 +0.05(+1.19%)
Aug 10, 2005 4.115 4.240 4.039 4.100 571,708 +0.01(+0.13%)
Aug 09, 2005 4.178 4.178 4.061 4.094 430,655 -0.07(-1.60%)
Aug 08, 2005 4.197 4.278 4.133 4.161 399,642 -0.02(-0.58%)
Aug 05, 2005 4.243 4.302 4.167 4.185 230,243 -0.07(-1.60%)
Aug 04, 2005 4.258 4.353 4.247 4.253 544,715 -0.00(-0.09%)
Aug 03, 2005 4.352 4.352 4.225 4.257 268,499 -0.10(-2.32%)
Aug 02, 2005 4.278 4.362 4.248 4.358 569,963 +0.06(+1.49%)
Aug 01, 2005 4.240 4.374 4.240 4.294 318,325 +0.05(+1.27%)
Jul 29, 2005 4.336 4.361 4.228 4.240 863,888 -0.10(-2.24%)
Jul 28, 2005 4.207 4.360 4.125 4.338 885,544 +0.13(+3.10%)
Jul 27, 2005 4.134 4.248 4.134 4.207 498,560 +0.08(+1.95%)
Jul 26, 2005 4.164 4.193 4.118 4.127 818,218 -0.03(-0.83%)
Jul 25, 2005 4.164 4.167 4.094 4.161 927,419 +0.02(+0.46%)
Jul 22, 2005 4.005 4.162 3.979 4.142 1,682,403 +0.23(+5.79%)
Jul 21, 2005 3.923 3.968 3.841 3.915 646,855 -0.01(-0.16%)
Jul 20, 2005 3.762 3.922 3.759 3.922 1,371,051 +0.18(+4.72%)
Jul 19, 2005 3.855 3.855 3.735 3.745 831,287 -0.08(-2.04%)
Jul 18, 2005 3.881 3.929 3.796 3.823 537,607 -0.08(-1.97%)
Jul 15, 2005 3.964 3.966 3.851 3.900 403,756 -0.09(-2.31%)
Jul 14, 2005 3.942 4.078 3.942 3.992 1,143,494 +0.08(+2.03%)
Jul 13, 2005 3.924 3.929 3.872 3.913 793,443 -0.01(-0.23%)
Jul 12, 2005 3.867 3.929 3.840 3.922 619,274 +0.02(+0.53%)
Jul 11, 2005 3.878 3.950 3.860 3.901 445,766 +0.00(+0.10%)
Jul 08, 2005 3.745 3.897 3.724 3.897 927,596 +0.16(+4.21%)
Jul 07, 2005 3.683 3.762 3.628 3.740 807,637 +0.02(+0.52%)
Jul 06, 2005 3.732 3.758 3.695 3.721 544,605 -0.01(-0.34%)
Jul 05, 2005 3.581 3.733 3.568 3.733 1,116,381 +0.14(+3.96%)
Jul 01, 2005 3.442 3.600 3.442 3.591 1,316,330 +0.16(+4.55%)
Jun 30, 2005 3.491 3.541 3.421 3.435 1,152,888 -0.05(-1.36%)
Jun 29, 2005 3.470 3.532 3.470 3.482 1,167,811 +0.00(+0.00%)
Jun 28, 2005 3.462 3.495 3.429 3.482 569,151 +0.04(+1.08%)
Jun 27, 2005 3.427 3.532 3.412 3.445 939,952 +0.01(+0.22%)
Jun 24, 2005 3.516 3.570 3.425 3.438 1,120,453 -0.08(-2.26%)
Jun 23, 2005 3.544 3.571 3.507 3.517 1,099,360 -0.03(-0.97%)
Jun 22, 2005 3.555 3.587 3.480 3.552 2,210,894 -0.01(-0.36%)
Jun 21, 2005 3.472 3.621 3.472 3.564 2,254,471 +0.10(+2.77%)
Jun 20, 2005 3.462 3.495 3.417 3.468 1,779,004 +0.02(+0.45%)
Jun 17, 2005 3.503 3.599 3.442 3.453 2,473,353 -0.07(-2.03%)
Jun 16, 2005 3.489 3.566 3.489 3.525 1,135,257 +0.04(+1.21%)
Jun 15, 2005 3.426 3.499 3.392 3.482 1,473,144 +0.07(+2.14%)
Jun 14, 2005 3.500 3.514 3.390 3.409 1,314,018 -0.08(-2.35%)
Jun 13, 2005 3.520 3.543 3.461 3.491 1,183,427 -0.04(-1.02%)
Jun 10, 2005 3.598 3.598 3.503 3.527 1,545,699 -0.09(-2.41%)
Jun 09, 2005 3.626 3.662 3.604 3.614 597,399 -0.02(-0.63%)
Jun 08, 2005 3.933 3.933 3.622 3.637 2,365,969 -0.31(-7.76%)
Jun 07, 2005 4.039 4.069 3.942 3.943 415,716 -0.07(-1.79%)
Jun 06, 2005 4.027 4.041 3.992 4.015 378,377 -0.01(-0.22%)
Jun 03, 2005 4.033 4.062 3.978 4.024 728,793 -0.01(-0.16%)
Jun 02, 2005 3.891 4.030 3.891 4.030 1,104,608 +0.10(+2.44%)
Jun 01, 2005 3.945 3.945 3.886 3.934 751,828 +0.03(+0.82%)
May 31, 2005 3.997 3.998 3.900 3.902 749,355 -0.07(-1.77%)
May 27, 2005 3.943 4.007 3.883 3.973 882,904 +0.03(+0.65%)
May 26, 2005 3.904 3.963 3.873 3.947 789,423 +0.09(+2.42%)
May 25, 2005 3.934 3.934 3.838 3.854 1,567,579 -0.08(-2.11%)
May 24, 2005 3.911 3.961 3.879 3.937 11,233,591 +0.04(+0.92%)
May 23, 2005 3.836 3.927 3.836 3.901 2,064,577 +0.05(+1.26%)
May 20, 2005 3.828 3.853 3.760 3.853 2,233,023 +0.18(+4.95%)
May 19, 2005 3.598 3.677 3.587 3.671 881,540 +0.05(+1.27%)
May 18, 2005 3.582 3.645 3.531 3.625 727,939 +0.06(+1.69%)
May 17, 2005 3.561 3.599 3.535 3.564 1,297,684 -0.01(-0.14%)
May 16, 2005 3.485 3.581 3.485 3.570 1,567,204 +0.14(+4.07%)
May 13, 2005 3.403 3.564 3.386 3.430 540,955 -0.01(-0.26%)
May 12, 2005 3.559 3.584 3.390 3.439 554,457 -0.14(-3.80%)
May 11, 2005 3.662 3.699 3.559 3.575 648,412 -0.07(-1.93%)
May 10, 2005 3.713 3.719 3.568 3.645 680,331 -0.03(-0.90%)
May 09, 2005 3.731 3.731 3.621 3.678 844,190 +0.02(+0.45%)
May 06, 2005 3.572 3.683 3.572 3.662 598,128 +0.10(+2.91%)
May 05, 2005 3.602 3.655 3.504 3.558 776,005 -0.05(-1.38%)
May 04, 2005 3.564 3.611 3.522 3.608 793,813 +0.04(+1.15%)
May 03, 2005 3.509 3.593 3.488 3.567 663,174 +0.03(+0.83%)
May 02, 2005 3.611 3.611 3.485 3.538 917,343 -0.06(-1.67%)
Apr 29, 2005 3.544 3.603 3.472 3.598 684,601 +0.13(+3.80%)
Apr 28, 2005 3.627 3.627 3.445 3.466 800,129 -0.16(-4.45%)
Apr 27, 2005 3.544 3.714 3.543 3.627 431,270 +0.07(+2.09%)
Apr 26, 2005 3.687 3.833 3.475 3.553 1,287,010 -0.16(-4.21%)
Apr 25, 2005 3.608 3.813 3.593 3.709 1,337,533 +0.17(+4.66%)
Apr 22, 2005 3.737 3.751 3.467 3.544 2,140,786 -0.20(-5.40%)
Apr 21, 2005 3.660 3.790 3.660 3.746 857,645 +0.09(+2.34%)
Apr 20, 2005 3.703 3.719 3.613 3.660 529,854 -0.09(-2.39%)
Apr 19, 2005 3.579 3.769 3.536 3.750 931,454 +0.22(+6.16%)
Apr 18, 2005 3.538 3.627 3.494 3.532 979,463 -0.01(-0.15%)
Apr 15, 2005 3.605 3.708 3.532 3.538 810,267 -0.08(-2.19%)
Apr 14, 2005 3.755 3.782 3.590 3.617 849,397 -0.15(-3.88%)
Apr 13, 2005 3.973 3.973 3.758 3.763 276,117 -0.20(-5.13%)
Apr 12, 2005 3.873 3.966 3.846 3.966 1,168,717 +0.09(+2.31%)
Apr 11, 2005 3.820 3.932 3.790 3.877 2,400,710 +0.11(+2.99%)
Apr 08, 2005 4.042 4.042 3.731 3.764 4,678,170 -0.33(-8.12%)
Apr 07, 2005 4.269 4.269 4.079 4.097 808,434 -0.15(-3.47%)
Apr 06, 2005 4.242 4.372 4.199 4.244 742,086 -0.00(-0.03%)
Apr 05, 2005 3.893 4.255 3.893 4.246 2,391,160 +0.32(+8.12%)
Apr 04, 2005 3.969 3.989 3.809 3.927 1,068,560 -0.06(-1.54%)
Apr 01, 2005 3.969 4.038 3.963 3.988 999,916 +0.00(+0.00%)
Mar 31, 2005 3.940 4.043 3.905 3.988 1,591,900 +0.20(+5.41%)
Mar 30, 2005 4.011 4.055 3.722 3.783 2,418,414 -0.25(-6.10%)
Mar 29, 2005 4.247 4.312 4.020 4.029 956,021 -0.26(-6.06%)
Mar 28, 2005 4.179 4.317 4.179 4.289 379,272 +0.10(+2.32%)
Mar 24, 2005 4.184 4.229 4.120 4.192 834,141 +0.00(+0.06%)
Mar 23, 2005 4.463 4.498 4.142 4.189 495,118 -0.29(-6.51%)
Mar 22, 2005 4.353 4.498 4.353 4.481 582,528 +0.15(+3.55%)
Mar 21, 2005 4.348 4.352 4.258 4.327 217,933 -0.04(-0.94%)
Mar 18, 2005 4.485 4.507 4.365 4.368 688,230 -0.10(-2.32%)
Mar 17, 2005 4.404 4.494 4.331 4.472 743,617 +0.11(+2.52%)
Mar 16, 2005 4.518 4.554 4.338 4.362 769,496 -0.22(-4.83%)
Mar 15, 2005 4.645 4.686 4.539 4.584 414,034 -0.00(-0.03%)
Mar 14, 2005 4.710 4.713 4.558 4.585 492,129 -0.05(-1.00%)
Mar 11, 2005 4.618 4.699 4.594 4.631 250,201 +0.05(+1.12%)
Mar 10, 2005 4.672 4.672 4.529 4.580 510,317 -0.07(-1.54%)
Mar 09, 2005 4.634 4.696 4.564 4.651 343,828 -0.01(-0.22%)
Mar 08, 2005 4.882 4.931 4.639 4.662 812,709 -0.17(-3.52%)
Mar 07, 2005 4.763 4.915 4.762 4.832 1,042,509 +0.09(+2.00%)
Mar 04, 2005 4.673 4.750 4.673 4.737 249,535 +0.09(+1.84%)
Mar 03, 2005 4.701 4.809 4.617 4.651 395,008 +0.01(+0.30%)
Mar 02, 2005 4.598 4.682 4.520 4.637 595,389 +0.03(+0.61%)
Mar 01, 2005 4.511 4.640 4.481 4.609 613,978 +0.11(+2.45%)
Feb 28, 2005 4.374 4.530 4.316 4.499 2,202,989 +0.16(+3.66%)
Feb 25, 2005 4.260 4.340 4.246 4.340 548,833 +0.08(+1.77%)
Feb 24, 2005 4.306 4.306 4.216 4.265 910,595 -0.02(-0.54%)
Feb 23, 2005 4.311 4.407 4.283 4.288 778,119 -0.03(-0.59%)
Feb 22, 2005 4.558 4.558 4.284 4.313 752,927 -0.26(-5.74%)
Feb 18, 2005 4.548 4.603 4.548 4.576 674,713 +0.00(+0.06%)
Feb 17, 2005 4.552 4.617 4.532 4.573 400,600 +0.02(+0.36%)
Feb 16, 2005 4.545 4.568 4.481 4.557 922,983 -0.01(-0.17%)
Feb 15, 2005 4.549 4.626 4.532 4.564 246,515 -0.02(-0.45%)
Feb 14, 2005 4.731 4.731 4.511 4.585 301,032 -0.12(-2.61%)
Feb 11, 2005 4.616 4.728 4.568 4.708 426,682 +0.11(+2.48%)
Feb 10, 2005 4.567 4.610 4.507 4.594 219,168 +0.02(+0.50%)
Feb 09, 2005 4.746 4.772 4.558 4.571 521,122 -0.14(-2.99%)
Feb 08, 2005 4.636 4.736 4.569 4.712 674,353 +0.15(+3.28%)
Feb 07, 2005 4.585 4.590 4.536 4.562 732,766 +0.00(+0.08%)
Feb 04, 2005 4.490 4.635 4.490 4.558 851,839 +0.04(+0.88%)
Feb 03, 2005 4.527 4.568 4.447 4.518 918,656 +0.01(+0.11%)
Feb 02, 2005 4.559 4.569 4.457 4.513 727,730 -0.02(-0.45%)
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.