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

Acacia Res-Acacia (NQ: ACTG )

5.020 +0.110 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2006 10.72 11.01 10.63 10.82 170,341 +0.08(+0.76%)
May 30, 2006 10.95 10.95 10.57 10.74 226,782 -0.21(-1.90%)
May 26, 2006 9.937 10.99 9.883 10.95 365,454 +1.03(+10.38%)
May 25, 2006 9.757 9.937 9.621 9.919 107,094 +0.16(+1.67%)
May 24, 2006 9.585 10.16 9.468 9.757 280,026 +0.09(+0.93%)
May 23, 2006 9.702 10.16 9.350 9.666 173,704 -0.16(-1.65%)
May 22, 2006 9.693 10.57 9.305 9.829 237,544 -0.06(-0.64%)
May 19, 2006 10.21 10.28 9.739 9.892 617,018 -0.29(-2.84%)
May 18, 2006 10.48 10.62 10.12 10.18 248,616 -0.34(-3.26%)
May 17, 2006 10.84 10.93 9.992 10.52 367,755 -0.24(-2.26%)
May 16, 2006 10.25 10.79 9.937 10.77 374,717 +0.26(+2.49%)
May 15, 2006 11.04 11.04 9.928 10.51 495,652 -0.66(-5.91%)
May 12, 2006 11.61 11.64 10.71 11.17 309,553 -0.48(-4.11%)
May 11, 2006 12.19 12.28 11.55 11.64 269,482 -0.34(-2.86%)
May 10, 2006 11.60 12.24 11.45 11.99 303,644 +0.45(+3.92%)
May 09, 2006 11.15 11.59 11.02 11.54 290,155 +0.43(+3.91%)
May 08, 2006 11.11 11.11 10.93 11.10 145,622 +0.09(+0.82%)
May 05, 2006 10.66 11.08 10.66 11.01 196,918 +0.26(+2.44%)
May 04, 2006 10.80 10.89 10.61 10.75 274,865 -0.03(-0.25%)
May 03, 2006 10.62 10.80 10.56 10.78 222,357 +0.21(+1.97%)
May 02, 2006 10.27 10.60 10.05 10.57 294,112 +0.53(+5.31%)
May 01, 2006 10.25 10.32 9.820 10.04 287,221 -0.05(-0.54%)
Apr 28, 2006 10.30 10.37 9.684 10.09 255,701 -0.26(-2.51%)
Apr 27, 2006 10.16 10.37 9.838 10.35 340,541 +0.28(+2.75%)
Apr 26, 2006 9.404 10.12 9.341 10.07 475,433 +0.82(+8.89%)
Apr 25, 2006 9.169 9.296 9.034 9.251 141,552 +0.17(+1.89%)
Apr 24, 2006 8.962 9.151 8.944 9.079 96,390 +0.06(+0.70%)
Apr 21, 2006 9.178 9.224 8.935 9.016 175,925 -0.16(-1.77%)
Apr 20, 2006 9.350 9.395 9.115 9.178 125,704 -0.22(-2.31%)
Apr 19, 2006 9.260 9.468 9.106 9.395 186,767 +0.17(+1.86%)
Apr 18, 2006 9.188 9.242 9.124 9.224 121,881 -0.09(-0.97%)
Apr 17, 2006 9.332 9.371 9.124 9.314 165,139 -0.03(-0.29%)
Apr 13, 2006 9.061 9.341 8.944 9.341 425,962 +0.33(+3.71%)
Apr 12, 2006 8.862 9.061 8.745 9.007 163,835 +0.14(+1.63%)
Apr 11, 2006 8.627 8.926 8.537 8.862 156,602 +0.16(+1.87%)
Apr 10, 2006 8.889 8.889 8.609 8.700 81,945 -0.19(-2.13%)
Apr 07, 2006 9.007 9.034 8.772 8.889 106,345 -0.12(-1.30%)
Apr 06, 2006 8.853 9.061 8.808 9.007 197,743 +0.11(+1.22%)
Apr 05, 2006 8.772 8.957 8.474 8.898 209,388 -0.14(-1.50%)
Apr 04, 2006 9.034 9.061 8.808 9.034 251,738 +0.00(+0.00%)
Apr 03, 2006 7.995 9.079 7.995 9.034 791,346 +1.07(+13.38%)
Mar 31, 2006 7.643 8.131 7.507 7.968 582,486 +0.41(+5.38%)
Mar 30, 2006 7.552 7.589 7.417 7.561 78,249 -0.01(-0.12%)
Mar 29, 2006 7.598 7.652 7.525 7.570 129,547 +0.05(+0.72%)
Mar 28, 2006 7.227 7.670 7.137 7.516 269,594 +0.29(+4.00%)
Mar 27, 2006 7.155 7.281 7.155 7.227 78,729 +0.07(+1.01%)
Mar 24, 2006 7.137 7.318 7.110 7.155 72,235 -0.05(-0.75%)
Mar 23, 2006 7.037 7.236 7.019 7.209 90,325 +0.06(+0.88%)
Mar 22, 2006 7.137 7.227 6.947 7.146 215,741 -0.05(-0.63%)
Mar 21, 2006 7.498 7.498 7.137 7.191 171,382 -0.31(-4.10%)
Mar 20, 2006 7.516 7.589 7.453 7.498 149,762 -0.09(-1.19%)
Mar 17, 2006 7.598 7.679 7.516 7.589 94,170 -0.02(-0.24%)
Mar 16, 2006 7.679 7.679 7.534 7.607 46,326 -0.04(-0.47%)
Mar 15, 2006 7.435 7.679 7.408 7.643 195,431 +0.21(+2.79%)
Mar 14, 2006 7.372 7.444 7.354 7.435 84,485 +0.03(+0.37%)
Mar 13, 2006 7.408 7.516 7.363 7.408 83,103 -0.04(-0.49%)
Mar 10, 2006 7.670 7.679 7.444 7.444 208,993 -0.09(-1.20%)
Mar 09, 2006 7.498 7.652 7.417 7.534 120,810 +0.04(+0.48%)
Mar 08, 2006 7.670 7.670 7.426 7.498 102,794 -0.02(-0.24%)
Mar 07, 2006 7.634 7.715 7.453 7.516 117,458 -0.15(-2.00%)
Mar 06, 2006 7.841 7.995 7.643 7.670 307,096 -0.06(-0.82%)
Mar 03, 2006 7.408 7.841 7.408 7.733 242,418 +0.30(+4.01%)
Mar 02, 2006 7.408 7.579 7.272 7.435 140,800 -0.05(-0.72%)
Mar 01, 2006 7.363 7.598 7.146 7.489 159,447 -0.01(-0.12%)
Feb 28, 2006 7.634 7.634 7.390 7.498 137,073 -0.14(-1.78%)
Feb 27, 2006 7.715 7.814 7.381 7.634 133,847 -0.02(-0.24%)
Feb 24, 2006 7.579 7.670 7.263 7.652 261,196 +0.07(+0.95%)
Feb 23, 2006 7.715 7.751 7.246 7.579 316,175 -0.14(-1.87%)
Feb 22, 2006 7.227 7.778 7.146 7.724 695,701 +0.55(+7.68%)
Feb 21, 2006 7.137 7.182 7.101 7.173 85,088 -0.04(-0.50%)
Feb 17, 2006 7.218 7.227 7.046 7.209 181,262 -0.02(-0.25%)
Feb 16, 2006 7.173 7.227 7.110 7.227 188,289 +0.02(+0.25%)
Feb 15, 2006 6.839 7.227 6.839 7.209 161,791 +0.30(+4.31%)
Feb 14, 2006 6.929 7.046 6.613 6.911 136,521 -0.04(-0.52%)
Feb 13, 2006 6.775 7.101 6.775 6.947 53,262 +0.13(+1.85%)
Feb 10, 2006 6.947 7.137 6.613 6.821 148,062 -0.18(-2.58%)
Feb 09, 2006 6.712 7.074 6.640 7.001 325,864 +0.26(+3.89%)
Feb 08, 2006 6.703 6.848 6.595 6.739 125,092 +0.04(+0.54%)
Feb 07, 2006 6.631 6.866 6.550 6.703 169,363 +0.05(+0.82%)
Feb 06, 2006 6.739 6.775 6.559 6.649 106,512 -0.13(-1.87%)
Feb 03, 2006 6.703 6.884 6.658 6.775 89,503 -0.07(-1.06%)
Feb 02, 2006 7.046 7.046 6.523 6.848 151,778 -0.23(-3.32%)
Feb 01, 2006 6.911 7.137 6.911 7.083 90,168 +0.08(+1.16%)
Jan 31, 2006 6.604 7.010 6.604 7.001 183,042 +0.32(+4.73%)
Jan 30, 2006 6.803 6.920 6.640 6.685 186,802 -0.18(-2.63%)
Jan 27, 2006 6.992 7.083 6.676 6.866 45,994 -0.05(-0.78%)
Jan 26, 2006 6.595 6.947 6.477 6.920 62,734 +0.29(+4.36%)
Jan 25, 2006 6.459 6.929 6.459 6.631 82,977 +0.13(+1.94%)
Jan 24, 2006 6.333 6.848 6.333 6.504 112,961 -0.03(-0.41%)
Jan 23, 2006 6.775 6.812 6.252 6.532 282,925 -0.39(-5.61%)
Jan 20, 2006 7.019 7.046 6.875 6.920 47,733 -0.18(-2.54%)
Jan 19, 2006 7.345 7.345 7.056 7.101 84,616 -0.04(-0.51%)
Jan 18, 2006 7.137 7.182 7.010 7.137 54,689 +0.00(+0.00%)
Jan 17, 2006 7.101 7.272 7.001 7.137 196,784 -0.17(-2.35%)
Jan 13, 2006 7.227 7.345 7.174 7.308 221,979 +0.08(+1.13%)
Jan 12, 2006 7.227 7.363 7.200 7.227 84,569 +0.07(+1.01%)
Jan 11, 2006 7.019 7.308 7.010 7.155 82,922 -0.09(-1.25%)
Jan 10, 2006 7.092 7.263 7.019 7.245 67,989 +0.08(+1.13%)
Jan 09, 2006 7.019 7.281 6.956 7.164 335,762 +0.26(+3.80%)
Jan 06, 2006 6.477 6.929 6.414 6.902 281,711 +0.50(+7.76%)
Jan 05, 2006 6.197 6.454 6.143 6.405 177,459 +0.11(+1.72%)
Jan 04, 2006 6.233 6.297 6.188 6.297 225,815 +0.03(+0.43%)
Jan 03, 2006 6.098 6.270 6.008 6.270 48,168 +0.04(+0.58%)
Dec 30, 2005 6.288 6.378 6.071 6.233 102,286 -0.09(-1.43%)
Dec 29, 2005 6.017 6.369 6.017 6.324 73,220 +0.28(+4.63%)
Dec 28, 2005 6.107 6.152 6.044 6.044 38,853 -0.17(-2.76%)
Dec 27, 2005 6.441 6.459 6.062 6.215 61,988 -0.08(-1.29%)
Dec 23, 2005 6.098 6.414 6.062 6.297 106,233 +0.15(+2.50%)
Dec 22, 2005 6.242 6.279 6.098 6.143 69,437 -0.01(-0.15%)
Dec 21, 2005 6.134 6.188 6.098 6.152 46,294 -0.05(-0.73%)
Dec 20, 2005 6.233 6.342 6.170 6.197 73,720 +0.01(+0.15%)
Dec 19, 2005 6.071 6.224 6.071 6.188 26,002 +0.09(+1.48%)
Dec 16, 2005 6.098 6.233 6.071 6.098 79,356 +0.00(+0.00%)
Dec 15, 2005 6.333 6.333 6.098 6.098 120,559 -0.18(-2.88%)
Dec 14, 2005 6.396 6.396 6.098 6.279 77,083 -0.05(-0.86%)
Dec 13, 2005 6.504 6.504 6.324 6.333 68,473 -0.14(-2.09%)
Dec 12, 2005 6.550 6.550 6.270 6.468 118,296 +0.05(+0.70%)
Dec 09, 2005 6.432 6.432 6.252 6.423 177,950 +0.19(+3.04%)
Dec 08, 2005 6.360 6.595 5.827 6.233 1,244,625 -0.84(-11.88%)
Dec 07, 2005 6.712 7.074 6.631 7.074 219,417 +0.32(+4.68%)
Dec 06, 2005 6.685 6.839 6.685 6.757 167,251 +0.07(+1.08%)
Dec 05, 2005 6.568 6.748 6.532 6.685 157,496 +0.16(+2.49%)
Dec 02, 2005 6.405 6.550 6.396 6.523 109,828 +0.05(+0.74%)
Dec 01, 2005 6.279 6.477 6.279 6.475 158,925 +0.15(+2.39%)
Nov 30, 2005 6.288 6.351 6.098 6.324 122,698 +0.05(+0.72%)
Nov 29, 2005 6.035 6.279 6.008 6.279 63,243 +0.15(+2.51%)
Nov 28, 2005 6.053 6.233 6.035 6.125 36,193 -0.05(-0.73%)
Nov 25, 2005 6.062 6.215 6.062 6.170 10,731 +0.01(+0.15%)
Nov 23, 2005 6.279 6.279 6.134 6.161 78,419 -0.07(-1.16%)
Nov 22, 2005 6.161 6.270 6.080 6.233 168,592 +0.08(+1.32%)
Nov 21, 2005 5.782 6.161 5.782 6.152 115,097 +0.24(+4.13%)
Nov 18, 2005 5.709 5.917 5.709 5.908 34,539 +0.12(+2.03%)
Nov 17, 2005 5.728 5.791 5.655 5.791 14,334 +0.09(+1.58%)
Nov 16, 2005 5.673 5.709 5.655 5.700 11,057 +0.04(+0.64%)
Nov 15, 2005 5.800 5.809 5.601 5.664 37,041 -0.13(-2.18%)
Nov 14, 2005 5.836 5.917 5.791 5.791 42,949 -0.07(-1.23%)
Nov 11, 2005 5.881 6.017 5.827 5.863 24,600 -0.03(-0.46%)
Nov 10, 2005 6.008 6.008 5.827 5.890 99,616 -0.14(-2.40%)
Nov 09, 2005 6.143 6.143 5.782 6.035 108,612 -0.06(-1.04%)
Nov 08, 2005 5.944 6.143 5.926 6.098 237,647 +0.15(+2.58%)
Nov 07, 2005 5.700 5.944 5.691 5.944 145,526 +0.16(+2.81%)
Nov 04, 2005 5.556 5.782 5.556 5.782 86,755 +0.22(+3.90%)
Nov 03, 2005 5.375 5.673 5.375 5.565 170,006 +0.17(+3.18%)
Nov 02, 2005 5.330 5.466 5.330 5.393 90,469 +0.07(+1.36%)
Nov 01, 2005 5.447 5.601 5.303 5.321 94,254 -0.08(-1.51%)
Oct 31, 2005 5.303 5.466 5.294 5.402 64,527 +0.09(+1.70%)
Oct 28, 2005 5.357 5.357 5.285 5.312 83,988 -0.06(-1.18%)
Oct 27, 2005 5.619 5.646 5.285 5.375 149,765 -0.22(-3.88%)
Oct 26, 2005 5.628 5.971 5.538 5.592 422,623 +0.05(+0.81%)
Oct 25, 2005 5.556 5.619 5.547 5.547 39,196 -0.05(-0.97%)
Oct 24, 2005 5.502 5.655 5.502 5.601 28,431 +0.05(+0.98%)
Oct 21, 2005 5.782 5.782 5.493 5.547 175,749 -0.26(-4.51%)
Oct 20, 2005 5.709 5.827 5.709 5.809 155,068 +0.04(+0.61%)
Oct 19, 2005 5.737 5.782 5.646 5.774 66,141 +0.05(+0.80%)
Oct 18, 2005 5.583 5.845 5.583 5.728 173,070 +0.06(+1.12%)
Oct 17, 2005 5.655 5.737 5.583 5.664 193,703 +0.04(+0.64%)
Oct 14, 2005 5.402 5.646 5.402 5.628 112,268 +0.17(+3.15%)
Oct 13, 2005 5.348 5.466 5.348 5.457 34,702 +0.12(+2.20%)
Oct 12, 2005 5.547 5.556 5.312 5.339 94,930 -0.23(-4.21%)
Oct 11, 2005 5.556 5.628 5.502 5.574 40,718 +0.06(+1.15%)
Oct 10, 2005 5.592 5.619 5.438 5.511 44,120 -0.05(-0.97%)
Oct 07, 2005 5.466 5.691 5.466 5.565 218,173 +0.08(+1.48%)
Oct 06, 2005 5.547 5.569 5.312 5.484 167,130 -0.11(-1.94%)
Oct 05, 2005 5.592 5.682 5.565 5.592 77,610 -0.03(-0.48%)
Oct 04, 2005 5.637 5.742 5.493 5.619 198,517 -0.07(-1.27%)
Oct 03, 2005 5.520 5.818 5.520 5.691 421,658 +0.14(+2.61%)
Sep 30, 2005 5.330 5.646 5.330 5.547 616,070 +0.19(+3.54%)
Sep 29, 2005 5.113 5.438 5.113 5.357 937,962 +0.23(+4.59%)
Sep 28, 2005 4.662 5.140 4.662 5.122 505,386 +0.42(+9.04%)
Sep 27, 2005 4.472 4.734 4.472 4.698 314,303 +0.17(+3.79%)
Sep 26, 2005 4.580 4.580 4.481 4.526 21,015 -0.04(-0.79%)
Sep 23, 2005 4.562 4.562 4.508 4.562 50,024 +0.00(+0.00%)
Sep 22, 2005 4.562 4.643 4.535 4.562 53,068 -0.07(-1.56%)
Sep 21, 2005 4.662 4.689 4.634 4.634 32,505 -0.05(-1.16%)
Sep 20, 2005 4.652 4.698 4.652 4.689 48,933 +0.01(+0.19%)
Sep 19, 2005 4.698 4.707 4.662 4.680 114,864 -0.08(-1.71%)
Sep 16, 2005 4.698 4.761 4.643 4.761 373,828 +0.08(+1.74%)
Sep 15, 2005 4.671 4.680 4.607 4.680 131,780 +0.07(+1.57%)
Sep 14, 2005 4.409 4.671 4.381 4.607 217,291 +0.14(+3.24%)
Sep 13, 2005 4.436 4.490 4.409 4.463 27,028 -0.05(-1.00%)
Sep 12, 2005 4.345 4.508 4.291 4.508 74,869 +0.13(+2.89%)
Sep 09, 2005 4.210 4.517 4.210 4.381 19,052 -0.03(-0.61%)
Sep 08, 2005 4.264 4.580 4.156 4.409 75,332 +0.00(+0.00%)
Sep 07, 2005 4.418 4.472 4.345 4.409 45,858 -0.09(-2.01%)
Sep 06, 2005 4.571 4.580 4.454 4.499 61,876 -0.14(-3.11%)
Sep 02, 2005 4.698 4.707 4.562 4.643 39,193 -0.05(-1.15%)
Sep 01, 2005 4.643 4.698 4.607 4.698 78,950 +0.00(+0.00%)
Aug 31, 2005 4.553 4.725 4.549 4.698 46,325 +0.13(+2.77%)
Aug 30, 2005 4.707 4.707 4.553 4.571 95,038 -0.12(-2.50%)
Aug 29, 2005 4.643 4.734 4.589 4.689 79,068 +0.01(+0.19%)
Aug 26, 2005 4.381 4.716 4.381 4.680 212,526 +0.34(+7.92%)
Aug 25, 2005 4.246 4.391 4.246 4.336 318,077 +0.19(+4.58%)
Aug 24, 2005 4.273 4.302 4.147 4.147 51,195 -0.08(-1.92%)
Aug 23, 2005 4.129 4.264 4.119 4.228 116,674 +0.11(+2.63%)
Aug 22, 2005 4.210 4.237 4.119 4.119 50,927 -0.03(-0.65%)
Aug 19, 2005 4.092 4.201 4.092 4.147 74,599 +0.00(+0.00%)
Aug 18, 2005 4.237 4.255 4.101 4.147 31,436 -0.14(-3.16%)
Aug 17, 2005 4.246 4.336 4.194 4.282 78,565 +0.04(+0.85%)
Aug 16, 2005 4.246 4.291 4.246 4.246 14,859 -0.05(-1.05%)
Aug 15, 2005 4.246 4.291 4.129 4.291 44,789 +0.05(+1.28%)
Aug 12, 2005 4.192 4.237 4.181 4.237 14,215 +0.05(+1.08%)
Aug 11, 2005 4.219 4.282 4.192 4.192 31,900 -0.05(-1.07%)
Aug 10, 2005 4.210 4.336 4.210 4.237 39,845 -0.03(-0.64%)
Aug 09, 2005 4.210 4.264 4.165 4.264 22,842 +0.00(+0.00%)
Aug 08, 2005 4.219 4.309 4.174 4.264 34,757 +0.01(+0.21%)
Aug 05, 2005 4.291 4.291 4.174 4.255 17,567 +0.02(+0.43%)
Aug 04, 2005 4.237 4.282 4.237 4.237 32,687 -0.03(-0.64%)
Aug 03, 2005 4.246 4.336 4.228 4.264 50,192 -0.02(-0.42%)
Aug 02, 2005 4.318 4.345 4.237 4.282 93,462 -0.04(-0.84%)
Aug 01, 2005 4.282 4.327 4.237 4.318 54,240 +0.05(+1.27%)
Jul 29, 2005 4.192 4.282 4.174 4.264 10,265 +0.05(+1.07%)
Jul 28, 2005 4.101 4.264 4.092 4.219 30,760 -0.05(-1.27%)
Jul 27, 2005 4.228 4.327 4.110 4.273 77,838 -0.02(-0.42%)
Jul 26, 2005 4.291 4.318 4.065 4.291 101,268 -0.03(-0.63%)
Jul 25, 2005 4.255 4.336 4.210 4.318 87,088 -0.02(-0.42%)
Jul 22, 2005 4.183 4.336 4.183 4.336 56,452 +0.11(+2.56%)
Jul 21, 2005 4.300 4.336 4.183 4.228 36,001 -0.07(-1.68%)
Jul 20, 2005 4.354 4.354 4.201 4.300 55,843 -0.01(-0.21%)
Jul 19, 2005 4.409 4.409 4.228 4.309 73,887 -0.17(-3.83%)
Jul 18, 2005 4.625 4.625 4.354 4.481 38,944 -0.11(-2.36%)
Jul 15, 2005 4.517 4.607 4.345 4.589 48,756 +0.14(+3.25%)
Jul 14, 2005 4.065 4.445 4.029 4.445 129,022 +0.37(+9.09%)
Jul 13, 2005 4.038 4.119 3.957 4.074 120,862 +0.05(+1.12%)
Jul 12, 2005 4.065 4.110 3.957 4.029 38,834 -0.11(-2.62%)
Jul 11, 2005 4.183 4.210 4.029 4.138 71,543 -0.10(-2.35%)
Jul 08, 2005 4.174 4.264 4.127 4.237 34,945 -0.01(-0.21%)
Jul 07, 2005 4.237 4.282 4.138 4.246 38,330 -0.05(-1.05%)
Jul 06, 2005 4.183 4.445 4.082 4.291 367,170 +0.08(+1.93%)
Jul 05, 2005 4.165 4.327 4.165 4.210 20,588 -0.02(-0.43%)
Jul 01, 2005 4.282 4.327 4.228 4.228 26,012 -0.05(-1.27%)
Jun 30, 2005 4.192 4.318 4.172 4.282 21,729 +0.02(+0.42%)
Jun 29, 2005 4.327 4.353 4.228 4.264 53,294 -0.06(-1.46%)
Jun 28, 2005 4.309 4.490 4.291 4.327 50,041 -0.06(-1.44%)
Jun 27, 2005 4.372 4.418 4.300 4.391 47,902 +0.01(+0.21%)
Jun 24, 2005 4.219 4.472 4.156 4.381 142,683 +0.20(+4.75%)
Jun 23, 2005 4.020 4.219 4.020 4.183 100,186 -0.02(-0.43%)
Jun 22, 2005 4.174 4.219 4.092 4.201 30,099 +0.03(+0.65%)
Jun 21, 2005 4.165 4.309 4.156 4.174 40,945 +0.02(+0.43%)
Jun 20, 2005 4.309 4.363 4.147 4.156 70,370 -0.25(-5.74%)
Jun 17, 2005 4.544 4.689 4.409 4.409 63,356 -0.25(-5.43%)
Jun 16, 2005 4.616 4.743 4.526 4.662 119,761 -0.05(-1.15%)
Jun 15, 2005 4.662 4.842 4.652 4.716 47,009 +0.01(+0.19%)
Jun 14, 2005 4.680 4.743 4.671 4.707 21,253 -0.02(-0.38%)
Jun 13, 2005 4.662 4.734 4.662 4.725 8,637 +0.03(+0.58%)
Jun 10, 2005 4.689 4.707 4.662 4.698 38,202 -0.05(-0.95%)
Jun 09, 2005 4.698 4.842 4.689 4.743 65,491 +0.01(+0.19%)
Jun 08, 2005 4.743 4.833 4.716 4.734 77,536 +0.00(+0.00%)
Jun 07, 2005 4.833 4.833 4.716 4.734 13,637 -0.01(-0.19%)
Jun 06, 2005 4.806 4.836 4.743 4.743 40,890 -0.05(-1.13%)
Jun 03, 2005 4.833 4.851 4.797 4.797 30,418 -0.09(-1.85%)
Jun 02, 2005 5.023 5.023 4.842 4.887 47,796 -0.14(-2.70%)
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.