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 (%)
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%)
Jan 02, 2004 2.441 2.509 2.441 2.509 3,317 -0.05(-2.12%)
Dec 31, 2003 2.536 2.577 2.496 2.564 33,913 +0.07(+2.61%)
Dec 30, 2003 2.498 2.536 2.498 2.498 24,300 -0.02(-0.97%)
Dec 29, 2003 2.523 2.536 2.498 2.523 29,029 +0.02(+0.98%)
Dec 26, 2003 2.509 2.577 2.498 2.498 28,495 +0.06(+2.33%)
Dec 24, 2003 2.401 2.523 2.401 2.441 50,513 +0.00(+0.00%)
Dec 23, 2003 2.428 2.441 2.401 2.441 12,872 +0.07(+2.86%)
Dec 22, 2003 2.347 2.428 2.347 2.374 11,796 -0.04(-1.69%)
Dec 19, 2003 2.333 2.414 2.306 2.414 160,077 +0.09(+4.09%)
Dec 18, 2003 2.319 2.333 2.319 2.319 23,739 +0.00(+0.00%)
Dec 17, 2003 2.319 2.319 2.319 2.319 41,824 +0.00(+0.00%)
Dec 16, 2003 2.322 2.333 2.319 2.319 10,126 +0.01(+0.59%)
Dec 15, 2003 2.360 2.360 2.306 2.306 144,923 -0.03(-1.16%)
Dec 12, 2003 2.333 2.333 2.333 2.333 0 +0.00(+0.00%)
Dec 11, 2003 2.401 2.401 2.333 2.333 7,741 +0.01(+0.58%)
Dec 10, 2003 2.374 2.401 2.306 2.319 32,992 -0.05(-2.29%)
Dec 09, 2003 2.374 2.387 2.374 2.374 8,109 -0.03(-1.13%)
Dec 08, 2003 2.401 2.401 2.401 2.401 737 -0.04(-1.67%)
Dec 05, 2003 2.374 2.441 2.428 2.441 28,200 +0.07(+2.86%)
Dec 04, 2003 2.374 2.374 2.374 2.374 5,529 +0.00(+0.00%)
Dec 03, 2003 2.374 2.374 2.374 2.374 368 -0.03(-1.13%)
Dec 02, 2003 2.401 2.401 2.401 2.401 8,220 +0.00(+0.00%)
Dec 01, 2003 2.401 2.401 2.401 2.401 5,160 -0.01(-0.56%)
Nov 28, 2003 2.403 2.414 2.401 2.414 14,745 +0.01(+0.56%)
Nov 26, 2003 2.387 2.401 2.387 2.401 4,792 -0.04(-1.67%)
Nov 25, 2003 2.441 2.441 2.374 2.441 116,487 +0.00(+0.00%)
Nov 24, 2003 2.455 2.455 2.441 2.441 16,588 +0.00(+0.00%)
Nov 21, 2003 2.441 2.441 2.441 2.441 25,435 +0.00(+0.00%)
Nov 20, 2003 2.455 2.455 2.441 2.441 18,062 -0.01(-0.55%)
Nov 19, 2003 2.455 2.455 2.455 2.455 7,044 -0.01(-0.55%)
Nov 18, 2003 2.471 2.471 2.469 2.469 22,117 +0.00(+0.00%)
Nov 17, 2003 2.496 2.496 2.469 2.469 54,159 -0.04(-1.62%)
Nov 14, 2003 2.509 2.523 2.509 2.509 11,427 +0.01(+0.54%)
Nov 13, 2003 2.496 2.496 2.490 2.496 38,706 +0.00(+0.00%)
Nov 12, 2003 2.469 2.509 2.469 2.496 76,859 -0.01(-0.54%)
Nov 11, 2003 2.479 2.536 2.479 2.509 67,827 +0.04(+1.43%)
Nov 10, 2003 2.482 2.496 2.474 2.474 12,533 -0.01(-0.33%)
Nov 07, 2003 2.469 2.482 2.447 2.482 42,045 +0.03(+1.10%)
Nov 06, 2003 2.428 2.469 2.422 2.455 227,761 +0.03(+1.12%)
Nov 05, 2003 2.428 2.428 2.417 2.428 40,549 +0.02(+0.68%)
Nov 04, 2003 2.393 2.428 2.387 2.412 92,894 +0.02(+1.02%)
Nov 03, 2003 2.387 2.387 2.387 2.387 3,686 +0.00(+0.00%)
Oct 31, 2003 2.414 2.414 2.387 2.387 33,913 -0.01(-0.56%)
Oct 30, 2003 2.414 2.414 2.414 2.401 18,800 +0.01(+0.57%)
Oct 29, 2003 2.414 2.414 2.387 2.387 30,227 +0.00(+0.00%)
Oct 28, 2003 2.387 2.414 2.387 2.387 13,639 +0.00(+0.00%)
Oct 27, 2003 2.401 2.401 2.387 2.387 117,593 -0.01(-0.23%)
Oct 24, 2003 2.393 2.393 2.393 2.393 16,956 +0.00(+0.00%)
Oct 23, 2003 2.393 2.401 2.393 2.393 32,070 +0.00(+0.00%)
Oct 22, 2003 2.439 2.439 2.393 2.393 25,804 -0.04(-1.45%)
Oct 21, 2003 2.428 2.428 2.393 2.428 38,337 +0.01(+0.56%)
Oct 20, 2003 2.387 2.469 2.387 2.414 58,612 +0.01(+0.22%)
Oct 17, 2003 2.360 2.414 2.360 2.409 55,294 +0.07(+3.14%)
Oct 16, 2003 2.306 2.336 2.306 2.336 23,223 +0.03(+1.29%)
Oct 15, 2003 2.292 2.306 2.279 2.306 33,176 +0.01(+0.59%)
Oct 14, 2003 2.224 2.292 2.216 2.292 126,071 +0.09(+4.06%)
Oct 13, 2003 2.197 2.224 2.197 2.203 67,090 +0.00(+0.00%)
Oct 10, 2003 2.216 2.224 2.197 2.203 23,223 -0.01(-0.37%)
Oct 09, 2003 2.211 2.211 2.184 2.211 29,121 +0.00(+0.00%)
Oct 08, 2003 2.186 2.211 2.186 2.211 12,164 +0.04(+1.87%)
Oct 07, 2003 2.195 2.197 2.170 2.170 11,796 -0.02(-1.11%)
Oct 06, 2003 2.189 2.197 2.189 2.195 36,863 +0.01(+0.25%)
Oct 03, 2003 2.184 2.197 2.184 2.189 28,384 -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 2.184 2.197 6,266 +0.01(+0.62%)
Sep 30, 2003 2.184 2.197 2.184 2.184 47,553 +0.00(+0.00%)
Sep 29, 2003 2.184 2.184 2.184 2.184 9,584 -0.05(-2.42%)
Sep 26, 2003 2.252 2.252 2.197 2.238 34,651 -0.03(-1.20%)
Sep 25, 2003 2.279 2.265 2.265 2.265 76,675 -0.01(-0.60%)
Sep 24, 2003 2.279 2.279 2.279 2.279 0 +0.00(+0.00%)
Sep 23, 2003 2.276 2.306 2.252 2.279 78,518 +0.03(+1.20%)
Sep 22, 2003 2.197 2.252 2.170 2.252 126,808 +0.04(+1.84%)
Sep 19, 2003 2.197 2.238 2.197 2.211 12,902 -0.03(-1.21%)
Sep 18, 2003 2.170 2.306 2.170 2.238 111,694 +0.07(+3.13%)
Sep 17, 2003 2.143 2.170 2.143 2.170 44,604 +0.04(+1.91%)
Sep 16, 2003 2.143 2.170 2.116 2.130 51,608 +0.04(+1.95%)
Sep 15, 2003 2.089 2.089 2.089 2.089 7,003 -0.01(-0.65%)
Sep 12, 2003 2.062 2.143 2.062 2.102 93,632 +0.04(+1.97%)
Sep 11, 2003 2.075 2.075 2.062 2.062 1,474 -0.01(-0.65%)
Sep 10, 2003 2.075 2.075 2.062 2.075 5,160 +0.01(+0.39%)
Sep 09, 2003 2.075 2.075 2.062 2.067 49,396 -0.01(-0.39%)
Sep 08, 2003 2.078 2.089 2.075 2.075 36,863 +0.00(+0.00%)
Sep 05, 2003 2.048 2.075 2.048 2.075 28,753 +0.03(+1.32%)
Sep 04, 2003 2.062 2.116 2.048 2.048 37,968 +0.01(+0.67%)
Sep 03, 2003 2.035 2.035 2.021 2.035 8,478 +0.00(+0.00%)
Sep 02, 2003 1.940 2.035 1.940 2.035 9,953 +0.07(+3.45%)
Aug 29, 2003 1.953 1.967 1.940 1.967 23,592 +0.04(+1.97%)
Aug 28, 2003 1.929 1.929 1.929 1.929 737 -0.02(-1.25%)
Aug 27, 2003 1.964 1.964 1.929 1.953 25,804 -0.01(-0.55%)
Aug 26, 2003 1.929 1.964 1.929 1.964 9,584 +0.04(+1.83%)
Aug 25, 2003 1.940 1.940 1.929 1.929 42,392 -0.05(-2.60%)
Aug 22, 2003 1.940 1.980 1.926 1.980 21,380 +0.03(+1.39%)
Aug 21, 2003 1.926 1.967 1.926 1.953 26,909 +0.05(+2.86%)
Aug 20, 2003 1.872 1.899 1.872 1.899 737 +0.00(+0.00%)
Aug 19, 2003 1.926 1.953 1.818 1.899 117,224 -0.04(-2.10%)
Aug 18, 2003 2.021 2.021 1.940 1.940 65,247 -0.08(-4.03%)
Aug 15, 2003 1.915 2.021 1.915 2.021 11,796 +0.01(+0.68%)
Aug 14, 2003 1.940 2.007 1.940 2.007 3,317 +0.05(+2.78%)
Aug 13, 2003 1.967 2.007 1.953 1.953 16,588 -0.01(-0.69%)
Aug 12, 2003 1.953 1.967 1.950 1.967 23,223 +0.03(+1.40%)
Aug 11, 2003 1.899 1.940 1.896 1.940 75,569 +0.04(+2.14%)
Aug 08, 2003 1.777 1.899 1.763 1.899 57,137 +0.09(+5.26%)
Aug 07, 2003 1.845 1.880 1.763 1.804 160,354 -0.09(-5.00%)
Aug 06, 2003 2.224 2.224 1.899 1.899 69,671 -0.31(-14.11%)
Aug 05, 2003 2.292 2.292 2.211 2.211 39,812 -0.03(-1.21%)
Aug 04, 2003 2.292 2.306 2.238 2.238 68,196 -0.07(-2.94%)
Aug 01, 2003 2.319 2.333 2.306 2.306 96,212 -0.03(-1.16%)
Jul 31, 2003 2.306 2.360 2.306 2.333 14,376 +0.00(+0.00%)
Jul 30, 2003 2.306 2.387 2.306 2.333 16,219 +0.01(+0.58%)
Jul 29, 2003 2.292 2.319 2.287 2.319 221,915 +0.01(+0.59%)
Jul 28, 2003 2.319 2.319 2.292 2.306 4,054 +0.01(+0.59%)
Jul 25, 2003 2.292 2.292 2.292 2.292 3,317 +0.00(+0.00%)
Jul 24, 2003 2.292 2.292 2.292 2.292 368 +0.00(+0.00%)
Jul 23, 2003 2.265 2.292 2.265 2.292 19,537 +0.04(+1.81%)
Jul 22, 2003 2.333 2.333 2.238 2.252 41,655 -0.08(-3.49%)
Jul 21, 2003 2.414 2.414 2.333 2.333 5,160 -0.08(-3.37%)
Jul 18, 2003 2.414 2.414 2.238 2.414 61,192 -0.04(-1.66%)
Jul 17, 2003 2.469 2.469 2.374 2.455 119,804 -0.12(-4.84%)
Jul 16, 2003 2.686 2.740 2.580 2.580 116,487 -0.07(-2.56%)
Jul 15, 2003 2.645 2.713 2.631 2.648 112,800 +0.06(+2.20%)
Jul 14, 2003 2.496 2.591 2.496 2.591 194,268 +0.11(+4.26%)
Jul 11, 2003 2.490 2.496 2.485 2.485 101,373 +0.03(+1.22%)
Jul 10, 2003 2.547 2.547 2.441 2.455 137,867 -0.06(-2.48%)
Jul 09, 2003 2.387 2.577 2.374 2.517 238,503 +0.18(+7.91%)
Jul 08, 2003 2.197 2.333 2.170 2.333 290,480 +0.16(+7.50%)
Jul 07, 2003 2.211 2.211 2.170 2.170 26,172 -0.07(-3.03%)
Jul 03, 2003 2.170 2.238 2.170 2.238 158,142 +0.03(+1.23%)
Jul 02, 2003 2.157 2.211 2.157 2.211 87,733 +0.11(+5.16%)
Jul 01, 2003 2.184 2.195 2.102 2.102 82,941 -0.08(-3.73%)
Jun 30, 2003 2.292 2.292 2.184 2.184 70,039 -0.05(-2.42%)
Jun 27, 2003 2.157 2.374 2.119 2.238 205,695 +0.12(+5.77%)
Jun 26, 2003 1.940 2.116 1.940 2.116 175,099 +0.19(+9.86%)
Jun 25, 2003 1.940 1.940 1.926 1.926 10,690 -0.01(-0.70%)
Jun 24, 2003 1.926 1.940 1.912 1.940 39,812 +0.04(+2.14%)
Jun 23, 2003 1.926 1.926 1.872 1.899 48,290 -0.04(-2.10%)
Jun 20, 2003 1.940 1.940 1.926 1.940 81,098 +0.07(+3.62%)
Jun 19, 2003 1.931 1.959 1.872 1.872 81,835 -0.05(-2.82%)
Jun 18, 2003 1.912 2.007 1.912 1.926 141,922 +0.03(+1.43%)
Jun 17, 2003 2.007 2.089 1.899 1.899 90,314 -0.08(-4.11%)
Jun 16, 2003 1.736 1.994 1.736 1.980 304,119 +0.24(+14.06%)
Jun 13, 2003 1.709 1.736 1.693 1.736 91,051 +0.04(+2.56%)
Jun 12, 2003 1.709 1.709 1.693 1.693 120,173 +0.01(+0.32%)
Jun 11, 2003 1.709 1.723 1.687 1.687 33,545 -0.02(-1.27%)
Jun 10, 2003 1.709 1.736 1.709 1.709 64,878 +0.00(+0.00%)
Jun 09, 2003 1.714 1.733 1.706 1.709 34,651 -0.02(-1.41%)
Jun 06, 2003 1.682 1.750 1.682 1.733 63,404 +0.02(+1.43%)
Jun 05, 2003 1.695 1.709 1.668 1.709 28,384 +0.03(+1.61%)
Jun 04, 2003 1.695 1.695 1.682 1.682 97,318 +0.00(+0.00%)
Jun 03, 2003 1.709 1.709 1.682 1.682 39,812 -0.03(-1.90%)
Jun 02, 2003 1.682 1.714 1.682 1.714 21,380 +0.03(+1.94%)
May 30, 2003 1.630 1.682 1.630 1.682 166,620 +0.04(+2.48%)
May 29, 2003 1.614 1.641 1.601 1.641 80,729 +0.01(+0.83%)
May 28, 2003 1.614 1.628 1.614 1.628 8,478 +0.03(+1.70%)
May 27, 2003 1.614 1.614 1.601 1.601 21,011 +0.01(+0.68%)
May 23, 2003 1.641 1.647 1.590 1.590 129,020 -0.06(-3.46%)
May 22, 2003 1.657 1.660 1.647 1.647 51,976 -0.02(-1.30%)
May 21, 2003 1.674 1.676 1.655 1.668 198,322 -0.01(-0.81%)
May 20, 2003 1.714 1.717 1.682 1.682 202,746 -0.04(-2.36%)
May 19, 2003 1.723 1.723 1.723 1.723 368 +0.01(+0.79%)
May 16, 2003 1.709 1.736 1.709 1.709 38,706 -0.01(-0.79%)
May 15, 2003 1.709 1.739 1.709 1.723 57,874 +0.00(+0.00%)
May 14, 2003 1.709 1.728 1.709 1.723 186,526 +0.01(+0.79%)
May 13, 2003 1.728 1.728 1.709 1.709 37,600 -0.01(-0.47%)
May 12, 2003 1.733 1.733 1.709 1.717 133,812 +0.02(+1.28%)
May 09, 2003 1.698 1.709 1.695 1.695 21,749 -0.04(-2.19%)
May 08, 2003 1.709 1.736 1.709 1.733 58,612 -0.00(-0.16%)
May 07, 2003 1.736 1.736 1.736 1.736 3,317 +0.00(+0.00%)
May 06, 2003 1.736 1.736 1.736 1.736 37,600 +0.01(+0.79%)
May 05, 2003 1.761 1.761 1.723 1.723 11,058 -0.03(-1.55%)
May 02, 2003 1.695 1.761 1.695 1.750 147,452 +0.07(+4.03%)
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.