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

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2003 2.536 2.576 2.495 2.563 33,923 +0.07(+2.61%)
Dec 30, 2003 2.498 2.536 2.498 2.498 24,307 -0.02(-0.97%)
Dec 29, 2003 2.522 2.536 2.498 2.522 29,038 +0.02(+0.98%)
Dec 26, 2003 2.509 2.576 2.498 2.498 28,503 +0.06(+2.33%)
Dec 24, 2003 2.400 2.522 2.400 2.441 50,528 +0.00(+0.00%)
Dec 23, 2003 2.427 2.441 2.400 2.441 12,876 +0.07(+2.86%)
Dec 22, 2003 2.346 2.427 2.346 2.373 11,799 -0.04(-1.69%)
Dec 19, 2003 2.332 2.414 2.305 2.414 160,124 +0.09(+4.09%)
Dec 18, 2003 2.319 2.332 2.319 2.319 23,746 +0.00(+0.00%)
Dec 17, 2003 2.319 2.319 2.319 2.319 41,837 +0.00(+0.00%)
Dec 16, 2003 2.321 2.332 2.319 2.319 10,129 +0.01(+0.59%)
Dec 15, 2003 2.359 2.359 2.305 2.305 144,966 -0.03(-1.16%)
Dec 12, 2003 2.332 2.332 2.332 2.332 0 +0.00(+0.00%)
Dec 11, 2003 2.400 2.400 2.332 2.332 7,743 +0.01(+0.58%)
Dec 10, 2003 2.373 2.400 2.305 2.319 33,002 -0.05(-2.29%)
Dec 09, 2003 2.373 2.387 2.373 2.373 8,112 -0.03(-1.13%)
Dec 08, 2003 2.400 2.400 2.400 2.400 737 -0.04(-1.67%)
Dec 05, 2003 2.373 2.441 2.427 2.441 28,208 +0.07(+2.86%)
Dec 04, 2003 2.373 2.373 2.373 2.373 5,531 +0.00(+0.00%)
Dec 03, 2003 2.373 2.373 2.373 2.373 368 -0.03(-1.13%)
Dec 02, 2003 2.400 2.400 2.400 2.400 8,222 +0.00(+0.00%)
Dec 01, 2003 2.400 2.400 2.400 2.400 5,162 -0.01(-0.56%)
Nov 28, 2003 2.403 2.414 2.400 2.414 14,749 +0.01(+0.56%)
Nov 26, 2003 2.387 2.400 2.387 2.400 4,793 -0.04(-1.67%)
Nov 25, 2003 2.441 2.441 2.373 2.441 116,521 +0.00(+0.00%)
Nov 24, 2003 2.454 2.454 2.441 2.441 16,593 +0.00(+0.00%)
Nov 21, 2003 2.441 2.441 2.441 2.441 25,442 +0.00(+0.00%)
Nov 20, 2003 2.454 2.454 2.441 2.441 18,068 -0.01(-0.55%)
Nov 19, 2003 2.454 2.454 2.454 2.454 7,046 -0.01(-0.55%)
Nov 18, 2003 2.471 2.471 2.468 2.468 22,124 +0.00(+0.00%)
Nov 17, 2003 2.495 2.495 2.468 2.468 54,175 -0.04(-1.62%)
Nov 14, 2003 2.509 2.522 2.509 2.509 11,430 +0.01(+0.54%)
Nov 13, 2003 2.495 2.495 2.490 2.495 38,717 +0.00(+0.00%)
Nov 12, 2003 2.468 2.509 2.468 2.495 76,882 -0.01(-0.54%)
Nov 11, 2003 2.479 2.536 2.479 2.509 67,847 +0.04(+1.43%)
Nov 10, 2003 2.481 2.495 2.473 2.473 12,537 -0.01(-0.33%)
Nov 07, 2003 2.468 2.481 2.446 2.481 42,058 +0.03(+1.10%)
Nov 06, 2003 2.427 2.468 2.422 2.454 227,829 +0.03(+1.12%)
Nov 05, 2003 2.427 2.427 2.416 2.427 40,561 +0.02(+0.67%)
Nov 04, 2003 2.392 2.427 2.387 2.411 92,922 +0.02(+1.02%)
Nov 03, 2003 2.387 2.387 2.387 2.387 3,687 +0.00(+0.00%)
Oct 31, 2003 2.414 2.414 2.387 2.387 33,923 -0.01(-0.56%)
Oct 30, 2003 2.414 2.414 2.414 2.400 18,805 +0.01(+0.57%)
Oct 29, 2003 2.414 2.414 2.387 2.387 30,236 +0.00(+0.00%)
Oct 28, 2003 2.387 2.414 2.387 2.387 13,643 +0.00(+0.00%)
Oct 27, 2003 2.400 2.400 2.387 2.387 117,627 -0.01(-0.23%)
Oct 24, 2003 2.392 2.392 2.392 2.392 16,961 +0.00(+0.00%)
Oct 23, 2003 2.392 2.400 2.392 2.392 32,080 +0.00(+0.00%)
Oct 22, 2003 2.438 2.438 2.392 2.392 25,811 -0.04(-1.45%)
Oct 21, 2003 2.427 2.427 2.392 2.427 38,348 +0.01(+0.56%)
Oct 20, 2003 2.387 2.468 2.387 2.414 58,629 +0.01(+0.23%)
Oct 17, 2003 2.359 2.414 2.359 2.408 55,310 +0.07(+3.14%)
Oct 16, 2003 2.305 2.335 2.305 2.335 23,230 +0.03(+1.29%)
Oct 15, 2003 2.292 2.305 2.278 2.305 33,186 +0.01(+0.59%)
Oct 14, 2003 2.224 2.292 2.216 2.292 126,108 +0.09(+4.06%)
Oct 13, 2003 2.197 2.224 2.197 2.202 67,110 +0.00(+0.00%)
Oct 10, 2003 2.216 2.224 2.197 2.202 23,230 -0.01(-0.37%)
Oct 09, 2003 2.210 2.210 2.183 2.210 29,130 +0.00(+0.00%)
Oct 08, 2003 2.186 2.210 2.186 2.210 12,168 +0.04(+1.87%)
Oct 07, 2003 2.194 2.197 2.170 2.170 11,799 -0.02(-1.11%)
Oct 06, 2003 2.189 2.197 2.189 2.194 36,873 +0.01(+0.25%)
Oct 03, 2003 2.183 2.197 2.183 2.189 28,392 -0.01(-0.37%)
Oct 02, 2003 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
Oct 01, 2003 2.197 2.197 2.183 2.197 6,268 +0.01(+0.62%)
Sep 30, 2003 2.183 2.197 2.183 2.183 47,567 +0.00(+0.00%)
Sep 29, 2003 2.183 2.183 2.183 2.183 9,587 -0.05(-2.42%)
Sep 26, 2003 2.251 2.251 2.197 2.237 34,661 -0.03(-1.20%)
Sep 25, 2003 2.278 2.264 2.264 2.264 76,697 -0.01(-0.60%)
Sep 24, 2003 2.278 2.278 2.278 2.278 0 +0.00(+0.00%)
Sep 23, 2003 2.275 2.305 2.251 2.278 78,541 +0.03(+1.20%)
Sep 22, 2003 2.197 2.251 2.170 2.251 126,846 +0.04(+1.84%)
Sep 19, 2003 2.197 2.237 2.197 2.210 12,905 -0.03(-1.21%)
Sep 18, 2003 2.170 2.305 2.170 2.237 111,727 +0.07(+3.12%)
Sep 17, 2003 2.142 2.170 2.142 2.170 44,617 +0.04(+1.91%)
Sep 16, 2003 2.142 2.170 2.115 2.129 51,623 +0.04(+1.95%)
Sep 15, 2003 2.088 2.088 2.088 2.088 7,006 -0.01(-0.65%)
Sep 12, 2003 2.061 2.142 2.061 2.102 93,659 +0.04(+1.97%)
Sep 11, 2003 2.075 2.075 2.061 2.061 1,474 -0.01(-0.65%)
Sep 10, 2003 2.075 2.075 2.061 2.075 5,162 +0.01(+0.39%)
Sep 09, 2003 2.075 2.075 2.061 2.067 49,411 -0.01(-0.39%)
Sep 08, 2003 2.077 2.088 2.075 2.075 36,873 +0.00(+0.00%)
Sep 05, 2003 2.048 2.075 2.048 2.075 28,761 +0.03(+1.32%)
Sep 04, 2003 2.061 2.115 2.048 2.048 37,980 +0.01(+0.67%)
Sep 03, 2003 2.034 2.034 2.020 2.034 8,480 +0.00(+0.00%)
Sep 02, 2003 1.939 2.034 1.939 2.034 9,955 +0.07(+3.45%)
Aug 29, 2003 1.953 1.966 1.939 1.966 23,599 +0.04(+1.97%)
Aug 28, 2003 1.928 1.928 1.928 1.928 737 -0.02(-1.25%)
Aug 27, 2003 1.963 1.963 1.928 1.953 25,811 -0.01(-0.55%)
Aug 26, 2003 1.928 1.963 1.928 1.963 9,587 +0.04(+1.83%)
Aug 25, 2003 1.939 1.939 1.928 1.928 42,404 -0.05(-2.60%)
Aug 22, 2003 1.939 1.980 1.925 1.980 21,386 +0.03(+1.39%)
Aug 21, 2003 1.925 1.966 1.925 1.953 26,917 +0.05(+2.86%)
Aug 20, 2003 1.871 1.898 1.871 1.898 737 +0.00(+0.00%)
Aug 19, 2003 1.925 1.953 1.817 1.898 117,259 -0.04(-2.10%)
Aug 18, 2003 2.020 2.020 1.939 1.939 65,266 -0.08(-4.03%)
Aug 15, 2003 1.915 2.020 1.915 2.020 11,799 +0.01(+0.68%)
Aug 14, 2003 1.939 2.007 1.939 2.007 3,318 +0.05(+2.78%)
Aug 13, 2003 1.966 2.007 1.953 1.953 16,593 -0.01(-0.69%)
Aug 12, 2003 1.953 1.966 1.950 1.966 23,230 +0.03(+1.40%)
Aug 11, 2003 1.898 1.939 1.896 1.939 75,591 +0.04(+2.14%)
Aug 08, 2003 1.776 1.898 1.763 1.898 57,154 +0.09(+5.26%)
Aug 07, 2003 1.844 1.879 1.763 1.803 160,401 -0.09(-5.00%)
Aug 06, 2003 2.224 2.224 1.898 1.898 69,691 -0.31(-14.11%)
Aug 05, 2003 2.292 2.292 2.210 2.210 39,823 -0.03(-1.21%)
Aug 04, 2003 2.292 2.305 2.237 2.237 68,216 -0.07(-2.94%)
Aug 01, 2003 2.319 2.332 2.305 2.305 96,240 -0.03(-1.16%)
Jul 31, 2003 2.305 2.359 2.305 2.332 14,380 +0.00(+0.00%)
Jul 30, 2003 2.305 2.387 2.305 2.332 16,224 +0.01(+0.58%)
Jul 29, 2003 2.292 2.319 2.286 2.319 221,980 +0.01(+0.59%)
Jul 28, 2003 2.319 2.319 2.292 2.305 4,056 +0.01(+0.59%)
Jul 25, 2003 2.292 2.292 2.292 2.292 3,318 +0.00(+0.00%)
Jul 24, 2003 2.292 2.292 2.292 2.292 368 +0.00(+0.00%)
Jul 23, 2003 2.264 2.292 2.264 2.292 19,543 +0.04(+1.81%)
Jul 22, 2003 2.332 2.332 2.237 2.251 41,667 -0.08(-3.49%)
Jul 21, 2003 2.414 2.414 2.332 2.332 5,162 -0.08(-3.37%)
Jul 18, 2003 2.414 2.414 2.237 2.414 61,210 -0.04(-1.66%)
Jul 17, 2003 2.468 2.468 2.373 2.454 119,840 -0.12(-4.84%)
Jul 16, 2003 2.685 2.739 2.579 2.579 116,521 -0.07(-2.56%)
Jul 15, 2003 2.644 2.712 2.631 2.647 112,834 +0.06(+2.20%)
Jul 14, 2003 2.495 2.590 2.495 2.590 194,325 +0.11(+4.26%)
Jul 11, 2003 2.490 2.495 2.484 2.484 101,403 +0.03(+1.22%)
Jul 10, 2003 2.547 2.547 2.441 2.454 137,908 -0.06(-2.48%)
Jul 09, 2003 2.387 2.576 2.373 2.517 238,574 +0.18(+7.91%)
Jul 08, 2003 2.197 2.332 2.170 2.332 290,566 +0.16(+7.50%)
Jul 07, 2003 2.210 2.210 2.170 2.170 26,180 -0.07(-3.03%)
Jul 03, 2003 2.170 2.237 2.170 2.237 158,189 +0.03(+1.23%)
Jul 02, 2003 2.156 2.210 2.156 2.210 87,759 +0.11(+5.16%)
Jul 01, 2003 2.183 2.194 2.102 2.102 82,966 -0.08(-3.73%)
Jun 30, 2003 2.292 2.292 2.183 2.183 70,060 -0.05(-2.42%)
Jun 27, 2003 2.156 2.373 2.118 2.237 205,756 +0.12(+5.77%)
Jun 26, 2003 1.939 2.115 1.939 2.115 175,151 +0.19(+9.86%)
Jun 25, 2003 1.939 1.939 1.925 1.925 10,693 -0.01(-0.70%)
Jun 24, 2003 1.925 1.939 1.912 1.939 39,823 +0.04(+2.14%)
Jun 23, 2003 1.925 1.925 1.871 1.898 48,304 -0.04(-2.10%)
Jun 20, 2003 1.939 1.939 1.925 1.939 81,122 +0.07(+3.62%)
Jun 19, 2003 1.931 1.958 1.871 1.871 81,860 -0.05(-2.82%)
Jun 18, 2003 1.912 2.007 1.912 1.925 141,964 +0.03(+1.43%)
Jun 17, 2003 2.007 2.088 1.898 1.898 90,341 -0.08(-4.11%)
Jun 16, 2003 1.736 1.993 1.736 1.980 304,209 +0.24(+14.06%)
Jun 13, 2003 1.709 1.736 1.692 1.736 91,078 +0.04(+2.56%)
Jun 12, 2003 1.709 1.709 1.692 1.692 120,208 +0.01(+0.32%)
Jun 11, 2003 1.709 1.722 1.687 1.687 33,555 -0.02(-1.27%)
Jun 10, 2003 1.709 1.736 1.709 1.709 64,898 +0.00(+0.00%)
Jun 09, 2003 1.714 1.733 1.706 1.709 34,661 -0.02(-1.41%)
Jun 06, 2003 1.681 1.749 1.681 1.733 63,423 +0.02(+1.43%)
Jun 05, 2003 1.695 1.709 1.668 1.709 28,392 +0.03(+1.61%)
Jun 04, 2003 1.695 1.695 1.681 1.681 97,347 +0.00(+0.00%)
Jun 03, 2003 1.709 1.709 1.681 1.681 39,823 -0.03(-1.90%)
Jun 02, 2003 1.681 1.714 1.681 1.714 21,386 +0.03(+1.94%)
May 30, 2003 1.630 1.681 1.630 1.681 166,670 +0.04(+2.48%)
May 29, 2003 1.614 1.641 1.600 1.641 80,753 +0.01(+0.83%)
May 28, 2003 1.614 1.627 1.614 1.627 8,480 +0.03(+1.69%)
May 27, 2003 1.614 1.614 1.600 1.600 21,018 +0.01(+0.68%)
May 23, 2003 1.641 1.646 1.589 1.589 129,058 -0.06(-3.46%)
May 22, 2003 1.657 1.660 1.646 1.646 51,992 -0.02(-1.30%)
May 21, 2003 1.673 1.676 1.654 1.668 198,381 -0.01(-0.81%)
May 20, 2003 1.714 1.717 1.681 1.681 202,806 -0.04(-2.36%)
May 19, 2003 1.722 1.722 1.722 1.722 368 +0.01(+0.79%)
May 16, 2003 1.709 1.736 1.709 1.709 38,717 -0.01(-0.79%)
May 15, 2003 1.709 1.738 1.709 1.722 57,892 +0.00(+0.00%)
May 14, 2003 1.709 1.728 1.709 1.722 186,581 +0.01(+0.79%)
May 13, 2003 1.728 1.728 1.709 1.709 37,611 -0.01(-0.47%)
May 12, 2003 1.733 1.733 1.709 1.717 133,852 +0.02(+1.28%)
May 09, 2003 1.698 1.709 1.695 1.695 21,755 -0.04(-2.19%)
May 08, 2003 1.709 1.736 1.709 1.733 58,629 -0.00(-0.16%)
May 07, 2003 1.736 1.736 1.736 1.736 3,318 +0.00(+0.00%)
May 06, 2003 1.736 1.736 1.736 1.736 37,611 +0.01(+0.79%)
May 05, 2003 1.760 1.760 1.722 1.722 11,062 -0.03(-1.55%)
May 02, 2003 1.695 1.760 1.695 1.749 147,495 +0.07(+4.03%)
May 01, 2003 1.749 1.749 1.681 1.681 99,190 -0.03(-1.59%)
Apr 30, 2003 1.627 1.709 1.627 1.709 317,853 +0.07(+4.31%)
Apr 29, 2003 1.532 1.681 1.505 1.638 272,498 +0.09(+5.59%)
Apr 28, 2003 1.546 1.595 1.546 1.551 122,790 -0.05(-3.05%)
Apr 25, 2003 1.424 1.600 1.424 1.600 163,720 +0.18(+12.38%)
Apr 24, 2003 1.424 1.424 1.416 1.424 151,551 +0.00(+0.00%)
Apr 23, 2003 1.424 1.424 1.416 1.424 103,984 -0.01(-0.94%)
Apr 22, 2003 1.424 1.437 1.410 1.437 335,552 +0.01(+0.95%)
Apr 21, 2003 1.424 1.424 1.410 1.424 1,021,038 +0.00(+0.00%)
Apr 17, 2003 1.424 1.424 1.413 1.424 60,841 +0.00(+0.00%)
Apr 16, 2003 1.424 1.424 1.405 1.424 76,697 -0.01(-0.54%)
Apr 15, 2003 1.437 1.437 1.397 1.431 252,955 -0.01(-0.74%)
Apr 14, 2003 1.464 1.464 1.424 1.442 154,132 -0.00(-0.04%)
Apr 11, 2003 1.464 1.464 1.443 1.443 44,248 -0.05(-3.27%)
Apr 10, 2003 1.492 1.519 1.481 1.492 75,960 +0.04(+2.42%)
Apr 09, 2003 1.673 1.673 1.443 1.456 388,282 -0.23(-13.39%)
Apr 08, 2003 1.668 1.681 1.668 1.681 17,330 +0.01(+0.81%)
Apr 07, 2003 1.635 1.695 1.635 1.668 36,136 +0.04(+2.50%)
Apr 04, 2003 1.765 1.765 1.627 1.627 253,323 -0.14(-7.69%)
Apr 03, 2003 1.885 1.885 1.763 1.763 6,268 -0.14(-7.14%)
Apr 02, 2003 1.898 1.898 1.898 1.898 0 +0.00(+0.00%)
Apr 01, 2003 1.898 1.898 1.885 1.898 3,318 +0.01(+0.72%)
Mar 31, 2003 1.885 1.885 1.885 1.885 30,236 +0.00(+0.00%)
Mar 28, 2003 1.885 1.885 1.885 1.885 368 -0.01(-0.71%)
Mar 27, 2003 1.898 1.898 1.898 1.898 5,531 +0.00(+0.00%)
Mar 26, 2003 1.898 1.898 1.898 1.898 9,955 +0.00(+0.00%)
Mar 25, 2003 1.925 1.939 1.898 1.898 6,268 +0.01(+0.72%)
Mar 24, 2003 1.885 1.885 1.885 1.885 1,106 -0.01(-0.71%)
Mar 21, 2003 1.871 1.912 1.871 1.898 36,505 -0.04(-2.10%)
Mar 20, 2003 1.898 1.939 1.898 1.939 8,112 +0.04(+2.14%)
Mar 19, 2003 1.953 1.953 1.898 1.898 18,068 -0.05(-2.78%)
Mar 18, 2003 1.898 1.953 1.885 1.953 29,867 +0.05(+2.86%)
Mar 17, 2003 1.898 1.898 1.898 1.898 22,124 +0.00(+0.00%)
Mar 14, 2003 1.898 1.898 1.898 1.898 1,106 +0.00(+0.00%)
Mar 13, 2003 1.898 1.898 1.898 1.898 14,749 +0.03(+1.45%)
Mar 12, 2003 1.898 1.898 1.858 1.871 57,154 +0.00(+0.00%)
Mar 11, 2003 1.831 1.901 1.831 1.871 78,910 -0.22(-10.62%)
Mar 10, 2003 2.077 2.094 2.077 2.094 4,793 +0.00(+0.00%)
Mar 07, 2003 2.077 2.094 2.077 2.094 1,474 -0.05(-2.28%)
Mar 06, 2003 2.104 2.142 2.102 2.142 7,743 +0.03(+1.28%)
Mar 05, 2003 2.115 2.115 2.115 2.115 0 +0.00(+0.00%)
Mar 04, 2003 2.142 2.142 2.115 2.115 21,386 +0.01(+0.65%)
Mar 03, 2003 2.102 2.115 2.102 2.102 23,968 +0.00(+0.00%)
Feb 28, 2003 2.107 2.137 2.102 2.102 8,480 -0.04(-1.90%)
Feb 27, 2003 2.107 2.156 2.107 2.142 25,811 +0.04(+1.67%)
Feb 26, 2003 2.107 2.107 2.107 2.107 2,212 +0.01(+0.26%)
Feb 25, 2003 2.102 2.102 2.102 2.102 737 -0.07(-3.13%)
Feb 24, 2003 2.170 2.170 2.142 2.170 4,793 +0.01(+0.63%)
Feb 21, 2003 2.142 2.156 2.142 2.156 3,318 +0.00(+0.00%)
Feb 20, 2003 2.237 2.237 2.142 2.156 9,218 -0.04(-1.85%)
Feb 19, 2003 2.170 2.197 2.156 2.197 18,805 +0.03(+1.25%)
Feb 18, 2003 2.170 2.170 2.170 2.170 7,374 +0.00(+0.00%)
Feb 14, 2003 2.170 2.170 2.170 2.170 8,112 +0.00(+0.00%)
Feb 13, 2003 2.088 2.170 2.088 2.170 14,012 +0.03(+1.27%)
Feb 12, 2003 2.210 2.262 2.142 2.142 26,917 -0.05(-2.47%)
Feb 11, 2003 2.441 2.441 2.197 2.197 83,335 -0.24(-10.00%)
Feb 10, 2003 2.495 2.495 2.441 2.441 56,417 -0.05(-2.07%)
Feb 07, 2003 2.468 2.492 2.468 2.492 6,637 +0.03(+1.21%)
Feb 06, 2003 2.468 2.468 2.462 2.462 74,116 -0.01(-0.22%)
Feb 05, 2003 2.468 2.468 2.468 2.468 16,224 -0.03(-1.09%)
Feb 04, 2003 2.468 2.495 2.468 2.495 11,799 +0.03(+1.10%)
Feb 03, 2003 2.468 2.509 2.468 2.468 21,386 +0.00(+0.00%)
Jan 31, 2003 2.468 2.509 2.468 2.468 92,184 +0.00(+0.00%)
Jan 30, 2003 2.471 2.471 2.468 2.468 29,499 -0.00(-0.11%)
Jan 29, 2003 2.495 2.495 2.468 2.471 136,802 -0.02(-0.98%)
Jan 28, 2003 2.498 2.498 2.495 2.495 23,230 -0.02(-0.97%)
Jan 27, 2003 2.495 2.519 2.495 2.519 18,068 +0.02(+0.98%)
Jan 24, 2003 2.509 2.519 2.495 2.495 53,467 -0.01(-0.54%)
Jan 23, 2003 2.536 2.536 2.509 2.509 32,080 -0.03(-1.07%)
Jan 22, 2003 2.536 2.538 2.536 2.536 62,685 -0.04(-1.58%)
Jan 21, 2003 2.576 2.644 2.549 2.576 75,222 +0.00(+0.00%)
Jan 17, 2003 2.576 2.576 2.576 2.576 5,162 -0.07(-2.56%)
Jan 16, 2003 2.671 2.671 2.576 2.644 20,280 -0.01(-0.51%)
Jan 15, 2003 2.644 2.658 2.549 2.658 88,866 +0.16(+6.52%)
Jan 14, 2003 2.509 2.509 2.468 2.495 32,817 -0.22(-8.09%)
Jan 13, 2003 2.509 2.715 2.481 2.715 15,855 +0.21(+8.22%)
Jan 10, 2003 2.509 2.644 2.468 2.509 18,805 -0.07(-2.63%)
Jan 09, 2003 2.753 2.793 2.495 2.576 490,791 -0.19(-6.86%)
Jan 08, 2003 2.793 2.793 2.728 2.766 30,974 -0.03(-0.97%)
Jan 07, 2003 2.793 2.801 2.793 2.793 7,374 -0.03(-0.96%)
Jan 06, 2003 2.834 2.834 2.820 2.820 9,955 +0.04(+1.46%)
Jan 03, 2003 2.782 2.782 2.780 2.780 2,212 +0.00(+0.00%)
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.