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, 2004 2.781 2.848 2.753 2.767 387,430 +0.03(+1.09%)
Dec 30, 2004 2.577 2.781 2.564 2.737 619,298 +0.19(+7.34%)
Dec 29, 2004 2.550 2.672 2.526 2.550 697,816 +0.03(+1.08%)
Dec 28, 2004 2.523 2.536 2.498 2.523 137,130 +0.03(+1.09%)
Dec 27, 2004 2.577 2.577 2.496 2.496 98,424 -0.05(-2.13%)
Dec 23, 2004 2.496 2.577 2.485 2.550 433,508 +0.07(+2.62%)
Dec 22, 2004 2.686 2.686 2.482 2.485 368,998 -0.16(-6.15%)
Dec 21, 2004 2.618 2.713 2.618 2.648 607,871 +0.03(+1.14%)
Dec 20, 2004 2.482 2.726 2.482 2.618 625,565 +0.15(+6.04%)
Dec 17, 2004 2.469 2.523 2.455 2.469 118,330 -0.08(-3.29%)
Dec 16, 2004 2.509 2.658 2.490 2.553 524,191 +0.07(+2.84%)
Dec 15, 2004 2.292 2.658 2.292 2.482 1,141,647 +0.22(+9.71%)
Dec 14, 2004 1.872 2.306 1.872 2.262 535,250 +0.42(+22.65%)
Dec 13, 2004 1.845 1.845 1.831 1.845 53,819 -0.01(-0.73%)
Dec 10, 2004 1.818 1.858 1.807 1.858 453,783 +0.09(+5.38%)
Dec 09, 2004 1.826 1.826 1.763 1.763 58,980 -0.05(-2.98%)
Dec 08, 2004 1.818 1.831 1.780 1.818 111,694 +0.00(+0.00%)
Dec 07, 2004 1.885 1.885 1.818 1.818 59,718 -0.07(-3.87%)
Dec 06, 2004 1.858 1.912 1.831 1.891 94,000 +0.02(+1.01%)
Dec 03, 2004 1.820 1.872 1.820 1.872 16,219 +0.01(+0.73%)
Dec 02, 2004 1.899 1.899 1.818 1.858 60,823 -0.04(-2.14%)
Dec 01, 2004 1.899 1.899 1.885 1.899 25,435 +0.00(+0.00%)
Nov 30, 2004 1.904 1.904 1.885 1.899 112,063 -0.01(-0.29%)
Nov 29, 2004 1.912 1.912 1.885 1.904 12,902 +0.01(+0.29%)
Nov 26, 2004 1.899 1.899 1.899 1.899 12,902 +0.01(+0.72%)
Nov 24, 2004 1.994 1.994 1.885 1.885 75,569 -0.11(-5.44%)
Nov 23, 2004 2.070 2.070 1.994 1.994 58,612 -0.10(-4.79%)
Nov 22, 2004 2.048 2.097 2.048 2.094 137,499 +0.02(+0.92%)
Nov 19, 2004 2.075 2.089 2.075 2.075 20,643 +0.00(+0.00%)
Nov 18, 2004 2.062 2.089 2.040 2.075 108,377 +0.01(+0.66%)
Nov 17, 2004 2.040 2.062 2.040 2.062 18,431 +0.02(+1.06%)
Nov 16, 2004 2.035 2.048 2.007 2.040 170,307 +0.01(+0.27%)
Nov 15, 2004 1.994 2.035 1.967 2.035 296,747 +0.04(+2.04%)
Nov 12, 2004 1.980 1.994 1.967 1.994 26,172 +0.01(+0.68%)
Nov 11, 2004 1.926 1.980 1.926 1.980 118,330 +0.05(+2.53%)
Nov 10, 2004 1.931 1.931 1.926 1.931 67,459 +0.01(+0.28%)
Nov 09, 2004 1.940 1.980 1.899 1.926 238,503 +0.05(+2.90%)
Nov 08, 2004 1.885 1.899 1.858 1.872 26,172 +0.00(+0.00%)
Nov 05, 2004 1.845 1.931 1.845 1.872 67,090 +0.03(+1.47%)
Nov 04, 2004 1.853 1.853 1.845 1.845 4,054 -0.01(-0.44%)
Nov 03, 2004 1.777 1.899 1.777 1.853 54,188 +0.02(+1.19%)
Nov 02, 2004 1.831 1.858 1.831 1.831 28,753 -0.01(-0.74%)
Nov 01, 2004 1.790 1.853 1.790 1.845 80,361 +0.00(+0.00%)
Oct 29, 2004 1.790 1.845 1.769 1.845 30,964 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,215 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.777 33,176 +0.00(+0.00%)
Oct 26, 2004 1.777 1.777 1.777 1.777 4,423 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.750 32,070 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.777 1.777 2,949 +0.00(+0.00%)
Oct 21, 2004 1.818 1.818 1.750 1.777 36,863 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.818 1.818 10,690 +0.03(+1.52%)
Oct 19, 2004 1.967 1.967 1.790 1.790 73,726 -0.16(-8.33%)
Oct 18, 2004 1.967 1.980 1.953 1.953 25,435 -0.08(-4.00%)
Oct 15, 2004 2.062 2.062 1.967 2.035 23,223 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.967 2.048 15,113 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.021 2.035 36,494 -0.02(-1.06%)
Oct 12, 2004 2.075 2.089 2.026 2.056 16,588 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.143 2.143 2.075 2.075 16,956 -0.07(-3.16%)
Oct 07, 2004 2.138 2.211 2.138 2.143 71,145 +0.01(+0.25%)
Oct 06, 2004 2.089 2.138 2.075 2.138 47,553 +0.08(+3.68%)
Oct 05, 2004 2.157 2.157 2.048 2.062 144,134 -0.07(-3.18%)
Oct 04, 2004 1.980 2.157 1.953 2.130 120,542 +0.12(+6.08%)
Oct 01, 2004 1.899 2.035 1.899 2.007 29,859 +0.14(+7.25%)
Sep 30, 2004 1.818 1.899 1.818 1.872 36,125 +0.04(+2.22%)
Sep 29, 2004 1.647 1.831 1.647 1.831 77,412 +0.19(+11.57%)
Sep 28, 2004 1.641 1.641 1.641 1.641 1,105 +0.00(+0.00%)
Sep 27, 2004 1.601 1.676 1.601 1.641 84,047 +0.04(+2.54%)
Sep 24, 2004 1.573 1.601 1.573 1.601 9,953 +0.07(+4.42%)
Sep 23, 2004 1.533 1.546 1.533 1.533 101,004 +0.02(+1.25%)
Sep 22, 2004 1.519 1.519 1.511 1.514 83,310 -0.01(-0.36%)
Sep 21, 2004 1.519 1.519 1.500 1.519 728,044 +0.00(+0.00%)
Sep 20, 2004 1.519 1.519 1.506 1.519 126,440 +0.02(+1.27%)
Sep 17, 2004 1.519 1.519 1.500 1.500 131,232 -0.01(-0.98%)
Sep 16, 2004 1.519 1.525 1.500 1.515 81,835 -0.02(-1.15%)
Sep 15, 2004 1.533 1.533 1.519 1.533 5,160 +0.01(+0.53%)
Sep 14, 2004 1.560 1.560 1.514 1.525 283,107 -0.04(-2.26%)
Sep 13, 2004 1.644 1.644 1.560 1.560 332,135 -0.09(-5.27%)
Sep 10, 2004 1.660 1.660 1.644 1.647 61,561 -0.01(-0.49%)
Sep 09, 2004 1.641 1.655 1.641 1.655 4,423 +0.01(+0.83%)
Sep 08, 2004 1.641 1.641 1.641 1.641 34,651 -0.01(-0.82%)
Sep 07, 2004 1.641 1.655 1.641 1.655 18,431 -0.01(-0.81%)
Sep 03, 2004 1.641 1.668 1.641 1.668 5,529 +0.03(+1.65%)
Sep 02, 2004 1.655 1.682 1.641 1.641 14,007 -0.03(-1.94%)
Sep 01, 2004 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Aug 31, 2004 1.695 1.695 1.674 1.674 5,529 -0.02(-1.28%)
Aug 30, 2004 1.668 1.695 1.655 1.695 24,329 +0.05(+2.80%)
Aug 27, 2004 1.655 1.655 1.641 1.649 35,757 +0.01(+0.50%)
Aug 26, 2004 1.641 1.660 1.641 1.641 9,584 -0.01(-0.82%)
Aug 25, 2004 1.641 1.655 1.641 1.655 5,898 +0.00(+0.00%)
Aug 24, 2004 1.641 1.660 1.641 1.655 1,105 +0.00(+0.00%)
Aug 23, 2004 1.641 1.668 1.641 1.655 7,741 -0.01(-0.81%)
Aug 20, 2004 1.641 1.668 1.641 1.668 14,007 +0.04(+2.50%)
Aug 19, 2004 1.628 1.636 1.628 1.628 8,478 +0.00(+0.00%)
Aug 18, 2004 1.587 1.628 1.587 1.628 22,855 +0.03(+1.70%)
Aug 17, 2004 1.636 1.636 1.601 1.601 9,953 +0.00(+0.00%)
Aug 16, 2004 1.628 1.628 1.587 1.601 10,321 +0.00(+0.00%)
Aug 13, 2004 1.641 1.641 1.573 1.601 91,051 -0.04(-2.64%)
Aug 12, 2004 1.682 1.682 1.644 1.644 44,235 -0.04(-2.26%)
Aug 11, 2004 1.660 1.695 1.660 1.682 19,906 -0.01(-0.80%)
Aug 10, 2004 1.674 1.695 1.674 1.695 42,023 -0.00(-0.16%)
Aug 09, 2004 1.698 1.698 1.698 1.698 1,474 +0.00(+0.00%)
Aug 06, 2004 1.709 1.709 1.668 1.698 119,067 -0.01(-0.63%)
Aug 05, 2004 1.714 1.714 1.709 1.709 10,690 +0.01(+0.80%)
Aug 04, 2004 1.695 1.695 1.695 1.695 19,537 +0.00(+0.00%)
Aug 03, 2004 1.695 1.695 1.695 1.695 3,686 -0.01(-0.79%)
Aug 02, 2004 1.701 1.717 1.695 1.709 45,341 +0.00(+0.00%)
Jul 30, 2004 1.690 1.714 1.690 1.709 366,786 +0.00(+0.00%)
Jul 29, 2004 1.695 1.717 1.682 1.709 582,804 +0.02(+1.12%)
Jul 28, 2004 1.695 1.717 1.690 1.690 530,458 -0.02(-0.95%)
Jul 27, 2004 1.709 1.720 1.695 1.706 40,549 -0.00(-0.16%)
Jul 26, 2004 1.709 1.709 1.695 1.709 412,865 +0.00(+0.00%)
Jul 23, 2004 1.709 1.709 1.709 1.709 9,953 -0.02(-1.10%)
Jul 22, 2004 1.723 1.736 1.709 1.728 15,482 +0.02(+1.11%)
Jul 21, 2004 1.728 1.747 1.674 1.709 1,893,652 -0.03(-1.72%)
Jul 20, 2004 1.728 1.739 1.728 1.739 4,423 +0.00(+0.16%)
Jul 19, 2004 1.728 1.739 1.728 1.736 168,832 -0.00(-0.16%)
Jul 16, 2004 1.739 1.739 1.720 1.739 330,292 +0.02(+0.95%)
Jul 15, 2004 1.723 1.723 1.709 1.723 209,013 +0.01(+0.79%)
Jul 14, 2004 1.709 1.709 1.695 1.709 22,486 +0.00(+0.00%)
Jul 13, 2004 1.709 1.717 1.709 1.709 93,632 +0.00(+0.00%)
Jul 12, 2004 1.701 1.720 1.695 1.709 318,127 +0.00(+0.00%)
Jul 09, 2004 1.709 1.720 1.698 1.709 123,491 +0.01(+0.80%)
Jul 08, 2004 1.682 1.695 1.682 1.695 8,478 -0.02(-1.11%)
Jul 07, 2004 1.714 1.720 1.690 1.714 145,977 -0.02(-1.10%)
Jul 06, 2004 1.720 1.733 1.712 1.733 89,945 +0.01(+0.63%)
Jul 02, 2004 1.706 1.723 1.706 1.723 62,667 +0.02(+0.95%)
Jul 01, 2004 1.695 1.709 1.695 1.706 29,490 -0.00(-0.16%)
Jun 30, 2004 1.750 1.752 1.709 1.709 94,369 -0.05(-2.63%)
Jun 29, 2004 1.790 1.790 1.739 1.755 128,283 -0.04(-1.97%)
Jun 28, 2004 1.793 1.796 1.790 1.790 56,400 -0.00(-0.15%)
Jun 25, 2004 1.799 1.799 1.790 1.793 46,078 -0.01(-0.30%)
Jun 24, 2004 1.818 1.818 1.790 1.799 51,976 -0.03(-1.78%)
Jun 23, 2004 1.790 1.831 1.790 1.831 53,451 +0.04(+2.27%)
Jun 22, 2004 1.861 1.872 1.790 1.790 40,549 -0.08(-4.07%)
Jun 21, 2004 1.875 1.875 1.866 1.866 5,160 -0.01(-0.43%)
Jun 18, 2004 1.872 1.885 1.872 1.875 13,639 +0.00(+0.14%)
Jun 17, 2004 1.866 1.883 1.866 1.872 22,486 +0.00(+0.00%)
Jun 16, 2004 1.872 1.872 1.872 1.872 42,761 +0.00(+0.00%)
Jun 15, 2004 1.940 1.940 1.861 1.872 42,761 -0.07(-3.50%)
Jun 14, 2004 1.940 1.940 1.940 1.940 368 -0.02(-1.11%)
Jun 10, 2004 1.959 1.961 1.953 1.961 31,333 -0.01(-0.28%)
Jun 09, 2004 1.967 1.994 1.967 1.967 10,321 -0.01(-0.69%)
Jun 08, 2004 2.035 2.035 1.980 1.980 97,318 +0.00(+0.00%)
Jun 07, 2004 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 04, 2004 1.986 2.021 1.967 1.980 101,741 +0.02(+1.11%)
Jun 03, 2004 1.986 1.986 1.959 1.959 4,792 +0.00(+0.00%)
Jun 02, 2004 1.959 1.959 1.959 1.959 1,843 +0.00(+0.00%)
Jun 01, 2004 1.967 1.967 1.959 1.959 4,792 -0.01(-0.41%)
May 28, 2004 1.959 1.967 1.959 1.967 6,266 -0.03(-1.36%)
May 27, 2004 1.994 1.994 1.994 1.994 5,529 +0.03(+1.38%)
May 26, 2004 1.994 1.994 1.959 1.967 16,219 -0.01(-0.69%)
May 25, 2004 1.948 2.062 1.942 1.980 284,582 +0.05(+2.53%)
May 24, 2004 1.926 1.953 1.926 1.931 12,164 +0.01(+0.28%)
May 21, 2004 1.940 1.940 1.926 1.926 8,478 -0.01(-0.70%)
May 20, 2004 1.940 1.940 1.940 1.940 1,105 -0.01(-0.69%)
May 19, 2004 1.967 2.007 1.940 1.953 94,000 +0.00(+0.00%)
May 18, 2004 1.964 1.964 1.940 1.953 26,909 +0.03(+1.41%)
May 17, 2004 1.926 1.972 1.926 1.926 4,054 -0.04(-2.07%)
May 14, 2004 1.967 1.972 1.967 1.967 7,372 -0.08(-4.10%)
May 13, 2004 2.051 2.051 2.051 2.051 0 +0.00(+0.00%)
May 12, 2004 1.980 2.051 1.926 2.051 23,960 +0.07(+3.56%)
May 11, 2004 1.980 1.980 1.980 1.980 737 -0.08(-3.95%)
May 10, 2004 2.075 2.075 2.007 2.062 89,208 -0.02(-0.91%)
May 07, 2004 2.075 2.089 2.075 2.081 21,749 -0.01(-0.39%)
May 06, 2004 2.089 2.143 2.089 2.089 22,117 +0.00(+0.00%)
May 05, 2004 2.089 2.102 2.035 2.089 43,498 -0.01(-0.65%)
May 04, 2004 2.108 2.157 2.102 2.102 65,247 +0.00(+0.00%)
May 03, 2004 2.130 2.170 2.021 2.102 73,726 +0.07(+3.33%)
Apr 30, 2004 2.035 2.035 2.035 2.035 0 +0.00(+0.00%)
Apr 29, 2004 2.035 2.102 2.035 2.035 37,968 +0.00(+0.00%)
Apr 28, 2004 2.102 2.170 2.035 2.035 21,380 -0.12(-5.66%)
Apr 27, 2004 2.170 2.170 2.157 2.157 41,286 +0.00(+0.00%)
Apr 26, 2004 2.157 2.157 2.130 2.157 35,757 +0.02(+0.80%)
Apr 23, 2004 2.130 2.238 2.130 2.140 62,667 +0.04(+1.77%)
Apr 22, 2004 2.102 2.102 2.102 2.102 2,211 +0.00(+0.00%)
Apr 21, 2004 2.048 2.130 2.048 2.102 21,011 +0.05(+2.65%)
Apr 20, 2004 2.048 2.048 2.048 2.048 0 +0.00(+0.00%)
Apr 19, 2004 2.048 2.143 2.035 2.048 125,702 -0.04(-1.95%)
Apr 16, 2004 2.143 2.143 2.089 2.089 12,533 +0.03(+1.32%)
Apr 15, 2004 2.184 2.184 2.062 2.062 24,329 -0.15(-6.75%)
Apr 14, 2004 2.238 2.238 2.173 2.211 82,204 -0.04(-1.81%)
Apr 13, 2004 2.279 2.292 2.252 2.252 103,953 -0.04(-1.78%)
Apr 12, 2004 2.306 2.306 2.292 2.292 47,553 -0.03(-1.17%)
Apr 08, 2004 2.306 2.319 2.306 2.319 61,561 +0.01(+0.59%)
Apr 07, 2004 2.319 2.319 2.306 2.306 179,154 -0.04(-1.73%)
Apr 06, 2004 2.341 2.347 2.341 2.347 12,902 +0.03(+1.17%)
Apr 05, 2004 2.387 2.387 2.319 2.319 19,906 -0.00(-0.12%)
Apr 02, 2004 2.322 2.322 2.322 2.322 0 +0.00(+0.00%)
Apr 01, 2004 2.322 2.333 2.322 2.322 11,427 -0.01(-0.47%)
Mar 31, 2004 2.322 2.382 2.322 2.333 4,054 +0.00(+0.00%)
Mar 30, 2004 2.360 2.395 2.333 2.333 8,109 -0.03(-1.15%)
Mar 29, 2004 2.336 2.360 2.322 2.360 8,478 +0.04(+1.64%)
Mar 26, 2004 2.319 2.366 2.319 2.322 16,956 -0.01(-0.47%)
Mar 25, 2004 2.336 2.347 2.319 2.333 40,180 -0.08(-3.26%)
Mar 24, 2004 2.412 2.412 2.412 2.412 1,105 +0.01(+0.45%)
Mar 23, 2004 2.398 2.401 2.385 2.401 14,007 +0.08(+3.39%)
Mar 22, 2004 2.322 2.322 2.322 2.322 4,792 +0.00(+0.12%)
Mar 19, 2004 2.374 2.387 2.319 2.319 35,388 -0.05(-2.29%)
Mar 18, 2004 2.374 2.387 2.374 2.374 44,972 -0.04(-1.69%)
Mar 17, 2004 2.428 2.455 2.414 2.414 45,710 -0.01(-0.56%)
Mar 16, 2004 2.428 2.455 2.428 2.428 5,898 -0.01(-0.56%)
Mar 15, 2004 2.441 2.441 2.441 2.441 24,698 +0.00(+0.00%)
Mar 12, 2004 2.441 2.455 2.441 2.441 30,964 -0.01(-0.33%)
Mar 11, 2004 2.455 2.455 2.441 2.450 107,639 -0.01(-0.22%)
Mar 10, 2004 2.455 2.458 2.455 2.455 9,584 +0.00(+0.00%)
Mar 09, 2004 2.455 2.455 2.455 2.455 9,215 +0.00(+0.00%)
Mar 08, 2004 2.523 2.523 2.455 2.455 102,110 -0.03(-1.09%)
Mar 05, 2004 2.447 2.523 2.447 2.482 22,855 +0.04(+1.44%)
Mar 04, 2004 2.452 2.477 2.441 2.447 76,675 +0.01(+0.22%)
Mar 03, 2004 2.452 2.452 2.428 2.441 14,745 +0.01(+0.56%)
Mar 02, 2004 2.425 2.428 2.414 2.428 50,502 +0.01(+0.56%)
Mar 01, 2004 2.414 2.414 2.414 2.414 3,317 -0.01(-0.22%)
Feb 27, 2004 2.414 2.428 2.414 2.420 46,078 +0.00(+0.00%)
Feb 26, 2004 2.441 2.441 2.414 2.420 46,078 -0.02(-0.89%)
Feb 25, 2004 2.455 2.455 2.441 2.441 31,702 +0.00(+0.00%)
Feb 24, 2004 2.455 2.469 2.441 2.441 357,202 -0.03(-1.10%)
Feb 23, 2004 2.469 2.469 2.469 2.469 1,843 +0.01(+0.55%)
Feb 20, 2004 2.455 2.469 2.455 2.455 136,761 -0.01(-0.55%)
Feb 19, 2004 2.482 2.482 2.469 2.469 21,749 -0.01(-0.55%)
Feb 18, 2004 2.482 2.496 2.482 2.482 64,141 +0.00(+0.00%)
Feb 17, 2004 2.482 2.493 2.482 2.482 15,851 +0.00(+0.00%)
Feb 13, 2004 2.469 2.482 2.469 2.482 9,953 +0.01(+0.55%)
Feb 12, 2004 2.482 2.496 2.460 2.469 78,518 +0.00(+0.00%)
Feb 11, 2004 2.455 2.471 2.455 2.469 67,090 +0.01(+0.55%)
Feb 10, 2004 2.455 2.474 2.455 2.455 18,800 -0.01(-0.55%)
Feb 09, 2004 2.455 2.482 2.455 2.469 69,671 +0.00(+0.00%)
Feb 06, 2004 2.447 2.469 2.447 2.469 25,804 +0.00(+0.00%)
Feb 05, 2004 2.441 2.469 2.441 2.469 155,193 +0.03(+1.11%)
Feb 04, 2004 2.441 2.444 2.441 2.441 9,215 -0.01(-0.55%)
Feb 03, 2004 2.428 2.455 2.428 2.455 23,223 +0.02(+1.00%)
Feb 02, 2004 2.401 2.441 2.401 2.431 77,043 +0.03(+1.24%)
Jan 30, 2004 2.387 2.401 2.374 2.401 69,671 +0.03(+1.14%)
Jan 29, 2004 2.536 2.577 2.374 2.374 137,130 -0.20(-7.89%)
Jan 28, 2004 2.783 2.783 2.564 2.577 83,310 -0.21(-7.41%)
Jan 27, 2004 2.821 2.821 2.781 2.783 57,506 -0.07(-2.29%)
Jan 26, 2004 2.876 2.916 2.835 2.848 25,804 +0.03(+0.96%)
Jan 23, 2004 2.998 2.998 2.821 2.821 95,106 -0.15(-5.02%)
Jan 22, 2004 2.976 2.998 2.970 2.970 188,738 +0.00(+0.00%)
Jan 21, 2004 2.984 2.984 2.962 2.970 107,639 -0.01(-0.45%)
Jan 20, 2004 2.930 2.992 2.930 2.984 127,914 +0.05(+1.85%)
Jan 16, 2004 2.970 2.970 2.916 2.930 79,992 -0.04(-1.37%)
Jan 15, 2004 2.957 2.976 2.943 2.970 44,814 +0.09(+3.30%)
Jan 14, 2004 3.065 3.065 2.862 2.876 83,310 -0.08(-2.75%)
Jan 13, 2004 3.106 3.106 2.957 2.957 12,164 -0.12(-3.96%)
Jan 12, 2004 2.903 3.418 2.903 3.079 515,212 +0.28(+9.93%)
Jan 09, 2004 2.509 2.848 2.496 2.801 220,282 +0.31(+12.23%)
Jan 08, 2004 2.374 2.509 2.374 2.496 48,961 +0.12(+5.14%)
Jan 07, 2004 2.374 2.374 2.374 2.374 79,808 -0.01(-0.57%)
Jan 06, 2004 2.374 2.387 2.374 2.387 14,007 +0.01(+0.57%)
Jan 05, 2004 2.441 2.496 2.333 2.374 46,078 -0.14(-5.41%)
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.