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: 12:19 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 29, 2005 3.992 4.204 3.992 4.065 2,684,520 -0.00(-0.07%)
Apr 28, 2005 3.932 4.122 3.932 4.068 4,618,925 +0.16(+4.09%)
Apr 27, 2005 3.783 4.014 3.675 3.908 3,106,483 +0.09(+2.27%)
Apr 26, 2005 3.884 3.951 3.764 3.821 7,605,406 -0.11(-2.69%)
Apr 25, 2005 3.604 3.992 3.596 3.927 11,079,102 +0.28(+7.82%)
Apr 22, 2005 3.008 3.837 3.005 3.642 28,140,582 +0.75(+26.10%)
Apr 21, 2005 2.834 2.983 2.712 2.888 5,106,682 +0.07(+2.40%)
Apr 20, 2005 2.942 2.970 2.807 2.820 1,073,867 -0.12(-3.97%)
Apr 19, 2005 2.888 2.942 2.888 2.937 1,247,861 +0.05(+1.79%)
Apr 18, 2005 2.834 2.956 2.815 2.886 1,844,458 +0.05(+1.72%)
Apr 15, 2005 2.780 2.929 2.660 2.837 3,960,571 -0.02(-0.85%)
Apr 14, 2005 2.880 2.929 2.848 2.861 1,093,953 -0.02(-0.66%)
Apr 13, 2005 2.923 2.932 2.848 2.880 665,013 -0.03(-1.03%)
Apr 12, 2005 2.812 2.951 2.812 2.910 759,539 +0.05(+1.90%)
Apr 11, 2005 2.983 2.991 2.807 2.856 482,251 -0.10(-3.31%)
Apr 08, 2005 2.921 2.989 2.921 2.953 614,953 +0.01(+0.18%)
Apr 07, 2005 2.937 2.975 2.902 2.948 303,306 +0.02(+0.83%)
Apr 06, 2005 2.959 2.989 2.896 2.923 618,401 +0.01(+0.47%)
Apr 05, 2005 2.861 2.940 2.861 2.910 745,955 -0.01(-0.19%)
Apr 04, 2005 2.815 2.942 2.810 2.915 1,109,576 +0.08(+2.82%)
Apr 01, 2005 2.978 2.978 2.791 2.835 2,095,795 -0.07(-2.29%)
Mar 31, 2005 2.929 2.983 2.877 2.902 1,531,664 -0.01(-0.37%)
Mar 30, 2005 2.991 3.002 2.880 2.913 1,120,775 -0.05(-1.83%)
Mar 29, 2005 3.010 3.010 2.953 2.967 1,277,094 -0.06(-1.88%)
Mar 28, 2005 2.978 3.062 2.929 3.024 999,777 +0.01(+0.45%)
Mar 24, 2005 2.980 3.051 2.929 3.010 1,198,601 +0.08(+2.68%)
Mar 23, 2005 3.010 3.010 2.904 2.932 803,054 -0.07(-2.17%)
Mar 22, 2005 3.116 3.116 2.972 2.997 1,641,740 -0.12(-3.75%)
Mar 21, 2005 3.051 3.216 2.997 3.113 2,777,379 +0.03(+1.06%)
Mar 18, 2005 3.002 3.097 2.986 3.081 1,572,392 +0.08(+2.62%)
Mar 17, 2005 2.980 3.021 2.913 3.002 945,406 +0.03(+0.91%)
Mar 16, 2005 2.915 2.983 2.875 2.975 885,180 +0.05(+1.86%)
Mar 15, 2005 2.867 2.970 2.858 2.921 3,951,338 +0.09(+3.06%)
Mar 14, 2005 2.848 2.861 2.723 2.834 1,822,625 +0.04(+1.55%)
Mar 11, 2005 2.731 2.810 2.698 2.791 1,836,752 +0.04(+1.28%)
Mar 10, 2005 2.793 2.845 2.725 2.755 906,113 -0.04(-1.55%)
Mar 09, 2005 2.867 2.892 2.780 2.799 2,069,238 -0.10(-3.55%)
Mar 08, 2005 2.956 3.024 2.875 2.902 1,951,747 -0.06(-2.10%)
Mar 07, 2005 3.059 3.059 2.945 2.964 3,648,953 +0.06(+2.15%)
Mar 04, 2005 2.918 2.953 2.864 2.902 840,655 -0.02(-0.65%)
Mar 03, 2005 2.956 3.062 2.875 2.921 1,609,959 -0.02(-0.83%)
Mar 02, 2005 2.845 3.032 2.801 2.945 1,770,224 +0.07(+2.26%)
Mar 01, 2005 2.904 2.948 2.769 2.880 922,094 +0.02(+0.76%)
Feb 28, 2005 2.848 2.904 2.801 2.858 1,471,221 +0.01(+0.38%)
Feb 25, 2005 2.609 2.875 2.576 2.848 2,429,563 +0.23(+8.81%)
Feb 24, 2005 2.576 2.644 2.576 2.617 561,549 -0.01(-0.31%)
Feb 23, 2005 2.631 2.658 2.576 2.625 2,033,622 -0.01(-0.51%)
Feb 22, 2005 2.685 2.685 2.590 2.639 1,480,041 -0.08(-2.99%)
Feb 18, 2005 2.633 2.739 2.549 2.720 4,038,235 +0.05(+1.83%)
Feb 17, 2005 2.766 2.766 2.644 2.671 2,579,492 -0.08(-2.96%)
Feb 16, 2005 2.753 2.766 2.704 2.753 2,939,975 +0.03(+1.00%)
Feb 15, 2005 2.850 2.850 2.655 2.725 2,349,528 -0.11(-3.92%)
Feb 14, 2005 2.858 2.888 2.796 2.837 3,697,723 -0.01(-0.38%)
Feb 11, 2005 2.915 2.956 2.734 2.848 5,492,498 +0.21(+8.14%)
Feb 10, 2005 2.576 2.888 2.484 2.633 32,812,552 +0.00(+0.10%)
Feb 09, 2005 2.685 2.712 2.603 2.631 1,108,024 -0.05(-2.02%)
Feb 08, 2005 2.720 2.725 2.671 2.685 1,703,379 -0.04(-1.30%)
Feb 07, 2005 2.631 2.793 2.603 2.720 1,716,757 +0.11(+4.37%)
Feb 04, 2005 2.359 2.685 2.359 2.606 1,806,124 +0.25(+10.46%)
Feb 03, 2005 2.251 2.370 2.251 2.359 170,504 +0.08(+3.57%)
Feb 02, 2005 2.251 2.305 2.210 2.278 232,526 +0.03(+1.20%)
Feb 01, 2005 2.346 2.346 2.251 2.251 101,808 -0.07(-3.04%)
Jan 31, 2005 2.338 2.346 2.321 2.321 176,190 -0.02(-1.04%)
Jan 28, 2005 2.297 2.346 2.286 2.346 152,750 +0.05(+2.37%)
Jan 27, 2005 2.245 2.308 2.237 2.292 178,875 +0.05(+2.05%)
Jan 26, 2005 2.216 2.278 2.170 2.245 349,251 +0.05(+2.22%)
Jan 25, 2005 2.319 2.319 2.061 2.197 882,529 -0.05(-2.41%)
Jan 24, 2005 2.278 2.332 2.224 2.251 201,515 -0.04(-1.78%)
Jan 21, 2005 2.321 2.359 2.278 2.292 76,328 -0.06(-2.65%)
Jan 20, 2005 2.251 2.387 2.210 2.354 148,454 +0.08(+3.33%)
Jan 19, 2005 2.332 2.335 2.264 2.278 92,553 -0.11(-4.55%)
Jan 18, 2005 2.278 2.468 2.197 2.387 297,506 +0.13(+5.77%)
Jan 14, 2005 2.359 2.373 2.251 2.256 191,707 -0.10(-4.37%)
Jan 13, 2005 2.481 2.481 2.210 2.359 544,649 -0.15(-5.95%)
Jan 12, 2005 2.536 2.536 2.481 2.509 57,338 -0.05(-2.12%)
Jan 11, 2005 2.549 2.631 2.522 2.563 175,556 +0.01(+0.53%)
Jan 10, 2005 2.473 2.549 2.454 2.549 117,808 +0.08(+3.07%)
Jan 07, 2005 2.644 2.644 2.468 2.473 248,666 -0.18(-6.94%)
Jan 06, 2005 2.652 2.712 2.631 2.658 132,141 +0.01(+0.51%)
Jan 05, 2005 2.660 2.712 2.617 2.644 256,126 -0.03(-1.02%)
Jan 04, 2005 2.766 2.780 2.644 2.671 177,547 -0.08(-2.96%)
Jan 03, 2005 2.848 2.875 2.725 2.753 230,697 -0.01(-0.49%)
Dec 31, 2004 2.780 2.848 2.753 2.766 387,544 +0.03(+1.09%)
Dec 30, 2004 2.576 2.780 2.563 2.736 619,481 +0.19(+7.34%)
Dec 29, 2004 2.549 2.671 2.525 2.549 698,023 +0.03(+1.08%)
Dec 28, 2004 2.522 2.536 2.498 2.522 137,170 +0.03(+1.09%)
Dec 27, 2004 2.576 2.576 2.495 2.495 98,453 -0.05(-2.13%)
Dec 23, 2004 2.495 2.576 2.484 2.549 433,637 +0.07(+2.62%)
Dec 22, 2004 2.685 2.685 2.481 2.484 369,107 -0.16(-6.15%)
Dec 21, 2004 2.617 2.712 2.617 2.647 608,050 +0.03(+1.14%)
Dec 20, 2004 2.481 2.725 2.481 2.617 625,750 +0.15(+6.04%)
Dec 17, 2004 2.468 2.522 2.454 2.468 118,365 -0.08(-3.29%)
Dec 16, 2004 2.509 2.658 2.490 2.552 524,347 +0.07(+2.84%)
Dec 15, 2004 2.292 2.658 2.292 2.481 1,141,985 +0.22(+9.71%)
Dec 14, 2004 1.871 2.305 1.871 2.262 535,409 +0.42(+22.65%)
Dec 13, 2004 1.844 1.844 1.831 1.844 53,835 -0.01(-0.73%)
Dec 10, 2004 1.817 1.858 1.806 1.858 453,917 +0.09(+5.38%)
Dec 09, 2004 1.825 1.825 1.763 1.763 58,998 -0.05(-2.99%)
Dec 08, 2004 1.817 1.831 1.779 1.817 111,727 +0.00(+0.00%)
Dec 07, 2004 1.885 1.885 1.817 1.817 59,735 -0.07(-3.87%)
Dec 06, 2004 1.858 1.912 1.831 1.890 94,028 +0.02(+1.01%)
Dec 03, 2004 1.820 1.871 1.820 1.871 16,224 +0.01(+0.73%)
Dec 02, 2004 1.898 1.898 1.817 1.858 60,841 -0.04(-2.14%)
Dec 01, 2004 1.898 1.898 1.885 1.898 25,442 +0.00(+0.00%)
Nov 30, 2004 1.904 1.904 1.885 1.898 112,096 -0.01(-0.29%)
Nov 29, 2004 1.912 1.912 1.885 1.904 12,905 +0.01(+0.29%)
Nov 26, 2004 1.898 1.898 1.898 1.898 12,905 +0.01(+0.72%)
Nov 24, 2004 1.993 1.993 1.885 1.885 75,591 -0.11(-5.44%)
Nov 23, 2004 2.069 2.069 1.993 1.993 58,629 -0.10(-4.79%)
Nov 22, 2004 2.048 2.096 2.048 2.094 137,539 +0.02(+0.91%)
Nov 19, 2004 2.075 2.088 2.075 2.075 20,649 +0.00(+0.00%)
Nov 18, 2004 2.061 2.088 2.039 2.075 108,409 +0.01(+0.66%)
Nov 17, 2004 2.039 2.061 2.039 2.061 18,436 +0.02(+1.06%)
Nov 16, 2004 2.034 2.048 2.007 2.039 170,357 +0.01(+0.27%)
Nov 15, 2004 1.993 2.034 1.966 2.034 296,834 +0.04(+2.04%)
Nov 12, 2004 1.980 1.993 1.966 1.993 26,180 +0.01(+0.68%)
Nov 11, 2004 1.925 1.980 1.925 1.980 118,365 +0.05(+2.53%)
Nov 10, 2004 1.931 1.931 1.925 1.931 67,479 +0.01(+0.28%)
Nov 09, 2004 1.939 1.980 1.898 1.925 238,574 +0.05(+2.90%)
Nov 08, 2004 1.885 1.898 1.858 1.871 26,180 +0.00(+0.00%)
Nov 05, 2004 1.844 1.931 1.844 1.871 67,110 +0.03(+1.47%)
Nov 04, 2004 1.852 1.852 1.844 1.844 4,056 -0.01(-0.44%)
Nov 03, 2004 1.776 1.898 1.776 1.852 54,204 +0.02(+1.19%)
Nov 02, 2004 1.831 1.858 1.831 1.831 28,761 -0.01(-0.74%)
Nov 01, 2004 1.790 1.852 1.790 1.844 80,385 +0.00(+0.00%)
Oct 29, 2004 1.790 1.844 1.768 1.844 30,974 +0.05(+3.03%)
Oct 28, 2004 1.790 1.790 1.790 1.790 9,218 +0.01(+0.76%)
Oct 27, 2004 1.736 1.790 1.736 1.776 33,186 +0.00(+0.00%)
Oct 26, 2004 1.776 1.776 1.776 1.776 4,424 +0.03(+1.55%)
Oct 25, 2004 1.790 1.790 1.736 1.749 32,080 -0.03(-1.53%)
Oct 22, 2004 1.790 1.790 1.776 1.776 2,949 +0.00(+0.00%)
Oct 21, 2004 1.817 1.817 1.749 1.776 36,873 -0.04(-2.24%)
Oct 20, 2004 1.858 1.885 1.817 1.817 10,693 +0.03(+1.52%)
Oct 19, 2004 1.966 1.966 1.790 1.790 73,747 -0.16(-8.33%)
Oct 18, 2004 1.966 1.980 1.953 1.953 25,442 -0.08(-4.00%)
Oct 15, 2004 2.061 2.061 1.966 2.034 23,230 -0.01(-0.66%)
Oct 14, 2004 2.075 2.075 1.966 2.048 15,118 +0.01(+0.67%)
Oct 13, 2004 2.056 2.075 2.020 2.034 36,505 -0.02(-1.06%)
Oct 12, 2004 2.075 2.088 2.026 2.056 16,593 -0.02(-0.92%)
Oct 11, 2004 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Oct 08, 2004 2.142 2.142 2.075 2.075 16,961 -0.07(-3.16%)
Oct 07, 2004 2.137 2.210 2.137 2.142 71,166 +0.01(+0.25%)
Oct 06, 2004 2.088 2.137 2.075 2.137 47,567 +0.08(+3.68%)
Oct 05, 2004 2.156 2.156 2.048 2.061 144,176 -0.07(-3.18%)
Oct 04, 2004 1.980 2.156 1.953 2.129 120,577 +0.12(+6.08%)
Oct 01, 2004 1.898 2.034 1.898 2.007 29,867 +0.14(+7.25%)
Sep 30, 2004 1.817 1.898 1.817 1.871 36,136 +0.04(+2.22%)
Sep 29, 2004 1.646 1.831 1.646 1.831 77,435 +0.19(+11.57%)
Sep 28, 2004 1.641 1.641 1.641 1.641 1,106 +0.00(+0.00%)
Sep 27, 2004 1.600 1.676 1.600 1.641 84,072 +0.04(+2.54%)
Sep 24, 2004 1.573 1.600 1.573 1.600 9,955 +0.07(+4.42%)
Sep 23, 2004 1.532 1.546 1.532 1.532 101,034 +0.02(+1.25%)
Sep 22, 2004 1.519 1.519 1.511 1.513 83,335 -0.01(-0.36%)
Sep 21, 2004 1.519 1.519 1.500 1.519 728,259 +0.00(+0.00%)
Sep 20, 2004 1.519 1.519 1.505 1.519 126,477 +0.02(+1.27%)
Sep 17, 2004 1.519 1.519 1.500 1.500 131,271 -0.01(-0.98%)
Sep 16, 2004 1.519 1.524 1.500 1.515 81,860 -0.02(-1.15%)
Sep 15, 2004 1.532 1.532 1.519 1.532 5,162 +0.01(+0.53%)
Sep 14, 2004 1.559 1.559 1.513 1.524 283,191 -0.04(-2.26%)
Sep 13, 2004 1.643 1.643 1.559 1.559 332,233 -0.09(-5.27%)
Sep 10, 2004 1.660 1.660 1.643 1.646 61,579 -0.01(-0.49%)
Sep 09, 2004 1.641 1.654 1.641 1.654 4,424 +0.01(+0.83%)
Sep 08, 2004 1.641 1.641 1.641 1.641 34,661 -0.01(-0.82%)
Sep 07, 2004 1.641 1.654 1.641 1.654 18,436 -0.01(-0.81%)
Sep 03, 2004 1.641 1.668 1.641 1.668 5,531 +0.03(+1.65%)
Sep 02, 2004 1.654 1.681 1.641 1.641 14,012 -0.03(-1.94%)
Sep 01, 2004 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Aug 31, 2004 1.695 1.695 1.673 1.673 5,531 -0.02(-1.28%)
Aug 30, 2004 1.668 1.695 1.654 1.695 24,336 +0.05(+2.80%)
Aug 27, 2004 1.654 1.654 1.641 1.649 35,767 +0.01(+0.50%)
Aug 26, 2004 1.641 1.660 1.641 1.641 9,587 -0.01(-0.82%)
Aug 25, 2004 1.641 1.654 1.641 1.654 5,899 +0.00(+0.00%)
Aug 24, 2004 1.641 1.660 1.641 1.654 1,106 +0.00(+0.00%)
Aug 23, 2004 1.641 1.668 1.641 1.654 7,743 -0.01(-0.81%)
Aug 20, 2004 1.641 1.668 1.641 1.668 14,012 +0.04(+2.50%)
Aug 19, 2004 1.627 1.635 1.627 1.627 8,480 +0.00(+0.00%)
Aug 18, 2004 1.586 1.627 1.586 1.627 22,861 +0.03(+1.69%)
Aug 17, 2004 1.635 1.635 1.600 1.600 9,955 +0.00(+0.00%)
Aug 16, 2004 1.627 1.627 1.586 1.600 10,324 +0.00(+0.00%)
Aug 13, 2004 1.641 1.641 1.573 1.600 91,078 -0.04(-2.64%)
Aug 12, 2004 1.681 1.681 1.643 1.643 44,248 -0.04(-2.26%)
Aug 11, 2004 1.660 1.695 1.660 1.681 19,911 -0.01(-0.80%)
Aug 10, 2004 1.673 1.695 1.673 1.695 42,036 -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 1.698 119,102 -0.01(-0.64%)
Aug 05, 2004 1.714 1.714 1.709 1.709 10,693 +0.01(+0.80%)
Aug 04, 2004 1.695 1.695 1.695 1.695 19,543 +0.00(+0.00%)
Aug 03, 2004 1.695 1.695 1.695 1.695 3,687 -0.01(-0.79%)
Aug 02, 2004 1.700 1.717 1.695 1.709 45,354 +0.00(+0.00%)
Jul 30, 2004 1.690 1.714 1.690 1.709 366,895 +0.00(+0.00%)
Jul 29, 2004 1.695 1.717 1.681 1.709 582,976 +0.02(+1.12%)
Jul 28, 2004 1.695 1.717 1.690 1.690 530,615 -0.02(-0.95%)
Jul 27, 2004 1.709 1.719 1.695 1.706 40,561 -0.00(-0.16%)
Jul 26, 2004 1.709 1.709 1.695 1.709 412,987 +0.00(+0.00%)
Jul 23, 2004 1.709 1.709 1.709 1.709 9,955 -0.02(-1.10%)
Jul 22, 2004 1.722 1.736 1.709 1.728 15,487 +0.02(+1.11%)
Jul 21, 2004 1.728 1.746 1.673 1.709 1,894,212 -0.03(-1.72%)
Jul 20, 2004 1.728 1.738 1.728 1.738 4,424 +0.00(+0.16%)
Jul 19, 2004 1.728 1.738 1.728 1.736 168,882 -0.00(-0.16%)
Jul 16, 2004 1.738 1.738 1.719 1.738 330,390 +0.02(+0.95%)
Jul 15, 2004 1.722 1.722 1.709 1.722 209,075 +0.01(+0.79%)
Jul 14, 2004 1.709 1.709 1.695 1.709 22,493 +0.00(+0.00%)
Jul 13, 2004 1.709 1.717 1.709 1.709 93,659 +0.00(+0.00%)
Jul 12, 2004 1.700 1.719 1.695 1.709 318,221 +0.00(+0.00%)
Jul 09, 2004 1.709 1.719 1.698 1.709 123,527 +0.01(+0.80%)
Jul 08, 2004 1.681 1.695 1.681 1.695 8,480 -0.02(-1.11%)
Jul 07, 2004 1.714 1.719 1.690 1.714 146,020 -0.02(-1.10%)
Jul 06, 2004 1.719 1.733 1.711 1.733 89,972 +0.01(+0.63%)
Jul 02, 2004 1.706 1.722 1.706 1.722 62,685 +0.02(+0.95%)
Jul 01, 2004 1.695 1.709 1.695 1.706 29,499 -0.00(-0.16%)
Jun 30, 2004 1.749 1.752 1.709 1.709 94,397 -0.05(-2.63%)
Jun 29, 2004 1.790 1.790 1.738 1.755 128,321 -0.04(-1.97%)
Jun 28, 2004 1.793 1.795 1.790 1.790 56,417 -0.00(-0.15%)
Jun 25, 2004 1.798 1.798 1.790 1.793 46,092 -0.01(-0.30%)
Jun 24, 2004 1.817 1.817 1.790 1.798 51,992 -0.03(-1.78%)
Jun 23, 2004 1.790 1.831 1.790 1.831 53,467 +0.04(+2.27%)
Jun 22, 2004 1.860 1.871 1.790 1.790 40,561 -0.08(-4.07%)
Jun 21, 2004 1.874 1.874 1.866 1.866 5,162 -0.01(-0.43%)
Jun 18, 2004 1.871 1.885 1.871 1.874 13,643 +0.00(+0.14%)
Jun 17, 2004 1.866 1.882 1.866 1.871 22,493 +0.00(+0.00%)
Jun 16, 2004 1.871 1.871 1.871 1.871 42,773 +0.00(+0.00%)
Jun 15, 2004 1.939 1.939 1.860 1.871 42,773 -0.07(-3.50%)
Jun 14, 2004 1.939 1.939 1.939 1.939 368 -0.02(-1.11%)
Jun 10, 2004 1.958 1.961 1.953 1.961 31,342 -0.01(-0.28%)
Jun 09, 2004 1.966 1.993 1.966 1.966 10,324 -0.01(-0.68%)
Jun 08, 2004 2.034 2.034 1.980 1.980 97,347 +0.00(+0.00%)
Jun 07, 2004 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 04, 2004 1.985 2.020 1.966 1.980 101,771 +0.02(+1.11%)
Jun 03, 2004 1.985 1.985 1.958 1.958 4,793 +0.00(+0.00%)
Jun 02, 2004 1.958 1.958 1.958 1.958 1,843 +0.00(+0.00%)
Jun 01, 2004 1.966 1.966 1.958 1.958 4,793 -0.01(-0.41%)
May 28, 2004 1.958 1.966 1.958 1.966 6,268 -0.03(-1.36%)
May 27, 2004 1.993 1.993 1.993 1.993 5,531 +0.03(+1.38%)
May 26, 2004 1.993 1.993 1.958 1.966 16,224 -0.01(-0.68%)
May 25, 2004 1.947 2.061 1.942 1.980 284,666 +0.05(+2.53%)
May 24, 2004 1.925 1.953 1.925 1.931 12,168 +0.01(+0.28%)
May 21, 2004 1.939 1.939 1.925 1.925 8,480 -0.01(-0.70%)
May 20, 2004 1.939 1.939 1.939 1.939 1,106 -0.01(-0.69%)
May 19, 2004 1.966 2.007 1.939 1.953 94,028 +0.00(+0.00%)
May 18, 2004 1.963 1.963 1.939 1.953 26,917 +0.03(+1.41%)
May 17, 2004 1.925 1.972 1.925 1.925 4,056 -0.04(-2.07%)
May 14, 2004 1.966 1.972 1.966 1.966 7,374 -0.08(-4.10%)
May 13, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
May 12, 2004 1.980 2.050 1.925 2.050 23,968 +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 2.061 89,234 -0.02(-0.91%)
May 07, 2004 2.075 2.088 2.075 2.080 21,755 -0.01(-0.39%)
May 06, 2004 2.088 2.142 2.088 2.088 22,124 +0.00(+0.00%)
May 05, 2004 2.088 2.102 2.034 2.088 43,511 -0.01(-0.65%)
May 04, 2004 2.107 2.156 2.102 2.102 65,266 +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.