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

Fresenius Medical Care Ag ADR (NY: FMS )

21.27 +0.20 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2004 9.664 9.664 9.571 9.664 120,622 +0.14(+1.48%)
May 27, 2004 9.524 9.606 9.492 9.524 212,306 +0.05(+0.58%)
May 26, 2004 9.375 9.504 9.371 9.469 68,122 +0.12(+1.25%)
May 25, 2004 9.184 9.449 9.184 9.352 139,317 +0.00(+0.00%)
May 24, 2004 9.196 9.469 9.079 9.352 121,134 +0.14(+1.57%)
May 21, 2004 9.235 9.239 9.137 9.207 32,012 +0.11(+1.25%)
May 20, 2004 9.133 9.192 9.020 9.094 39,951 -0.02(-0.26%)
May 19, 2004 9.266 9.266 9.039 9.118 68,378 -0.15(-1.60%)
May 18, 2004 9.266 9.371 9.254 9.266 47,890 -0.01(-0.08%)
May 17, 2004 9.114 9.274 9.114 9.274 70,683 +0.18(+1.98%)
May 14, 2004 9.082 9.118 8.981 9.094 51,988 +0.01(+0.09%)
May 13, 2004 9.063 9.086 8.981 9.086 44,305 -0.06(-0.68%)
May 12, 2004 9.168 9.176 9.059 9.149 52,244 +0.14(+1.52%)
May 11, 2004 8.899 9.059 8.899 9.012 60,439 +0.18(+2.03%)
May 10, 2004 8.903 8.942 8.688 8.833 92,707 -0.05(-0.62%)
May 07, 2004 9.036 9.079 8.872 8.887 113,195 -0.30(-3.31%)
May 06, 2004 9.137 9.254 9.079 9.192 64,280 +0.05(+0.56%)
May 05, 2004 9.184 9.215 9.129 9.141 44,305 -0.10(-1.06%)
May 04, 2004 9.137 9.254 9.098 9.239 302,452 +0.18(+1.98%)
May 03, 2004 9.032 9.176 8.957 9.059 126,000 +0.05(+0.52%)
Apr 30, 2004 9.043 9.079 9.008 9.012 95,781 +0.20(+2.26%)
Apr 29, 2004 8.895 8.954 8.797 8.813 78,110 -0.08(-0.92%)
Apr 28, 2004 8.977 8.977 8.825 8.895 84,768 -0.03(-0.31%)
Apr 27, 2004 8.903 8.981 8.848 8.922 27,658 +0.09(+0.97%)
Apr 26, 2004 8.985 8.985 8.829 8.836 82,976 -0.15(-1.65%)
Apr 23, 2004 8.930 8.997 8.860 8.985 54,036 +0.12(+1.37%)
Apr 22, 2004 8.829 8.934 8.719 8.864 145,208 +0.02(+0.27%)
Apr 21, 2004 8.715 8.856 8.715 8.840 74,012 +0.24(+2.77%)
Apr 20, 2004 8.665 8.665 8.551 8.602 85,537 -0.31(-3.46%)
Apr 19, 2004 8.879 8.997 8.879 8.911 121,134 +0.00(+0.00%)
Apr 16, 2004 8.864 9.008 8.836 8.911 145,976 +0.18(+2.10%)
Apr 15, 2004 8.696 8.821 8.696 8.727 105,000 +0.05(+0.63%)
Apr 14, 2004 8.493 8.727 8.485 8.672 85,793 +0.11(+1.23%)
Apr 13, 2004 8.727 8.727 8.528 8.567 715,284 -0.18(-2.05%)
Apr 12, 2004 8.708 8.766 8.629 8.747 43,536 +0.07(+0.86%)
Apr 08, 2004 8.661 8.754 8.661 8.672 139,573 +0.09(+1.00%)
Apr 07, 2004 8.540 8.653 8.540 8.587 54,549 +0.07(+0.78%)
Apr 06, 2004 8.551 8.551 8.501 8.520 296,562 -0.11(-1.31%)
Apr 05, 2004 8.497 8.665 8.481 8.633 106,024 +0.07(+0.77%)
Apr 02, 2004 8.571 8.684 8.559 8.567 113,707 +0.04(+0.41%)
Apr 01, 2004 8.532 8.629 8.508 8.532 96,805 +0.00(+0.00%)
Mar 31, 2004 8.516 8.587 8.458 8.532 419,490 +0.18(+2.20%)
Mar 30, 2004 8.337 8.391 8.274 8.348 54,292 -0.01(-0.09%)
Mar 29, 2004 8.309 8.387 8.278 8.356 78,366 +0.18(+2.20%)
Mar 26, 2004 8.200 8.274 8.110 8.177 79,390 +0.01(+0.10%)
Mar 25, 2004 8.098 8.180 8.009 8.169 420,258 +0.13(+1.65%)
Mar 24, 2004 8.055 8.153 8.028 8.036 119,342 -0.11(-1.34%)
Mar 23, 2004 8.095 8.196 8.091 8.145 112,427 +0.12(+1.56%)
Mar 22, 2004 7.888 8.020 7.849 8.020 378,258 +0.05(+0.64%)
Mar 19, 2004 8.075 8.075 7.970 7.970 102,439 -0.14(-1.69%)
Mar 18, 2004 8.130 8.157 8.044 8.106 86,049 -0.06(-0.76%)
Mar 17, 2004 8.102 8.212 8.040 8.169 99,622 +0.02(+0.19%)
Mar 16, 2004 8.087 8.239 8.052 8.153 217,428 +0.01(+0.14%)
Mar 15, 2004 8.200 8.227 8.102 8.141 69,402 -0.14(-1.65%)
Mar 12, 2004 8.161 8.309 8.102 8.278 336,514 -0.01(-0.11%)
Mar 11, 2004 8.282 8.516 8.239 8.287 359,819 -0.10(-1.24%)
Mar 10, 2004 8.426 8.446 8.344 8.391 129,329 -0.11(-1.33%)
Mar 09, 2004 8.555 8.587 8.462 8.505 350,087 -0.07(-0.86%)
Mar 08, 2004 8.622 8.708 8.563 8.579 78,622 -0.08(-0.90%)
Mar 05, 2004 8.559 8.719 8.551 8.657 159,293 +0.12(+1.46%)
Mar 04, 2004 8.430 8.547 8.415 8.532 85,024 -0.08(-0.91%)
Mar 03, 2004 8.493 8.629 8.465 8.610 78,878 +0.01(+0.14%)
Mar 02, 2004 8.700 8.774 8.583 8.598 198,476 -0.25(-2.82%)
Mar 01, 2004 8.836 8.891 8.747 8.848 81,439 +0.12(+1.39%)
Feb 27, 2004 8.817 8.825 8.719 8.727 400,026 -0.05(-0.58%)
Feb 26, 2004 8.696 8.786 8.641 8.778 191,049 -0.09(-0.97%)
Feb 25, 2004 9.008 9.008 8.688 8.864 276,586 -0.41(-4.46%)
Feb 24, 2004 9.071 9.328 9.055 9.278 128,049 +0.36(+4.07%)
Feb 23, 2004 8.946 9.016 8.872 8.915 124,207 +0.01(+0.13%)
Feb 20, 2004 9.000 9.016 8.825 8.903 56,085 -0.06(-0.65%)
Feb 19, 2004 9.086 9.118 8.946 8.961 237,147 -0.24(-2.63%)
Feb 18, 2004 9.215 9.235 9.153 9.203 156,732 -0.01(-0.08%)
Feb 17, 2004 9.098 9.282 9.094 9.211 85,537 +0.05(+0.60%)
Feb 13, 2004 9.285 9.285 9.090 9.157 48,658 -0.12(-1.30%)
Feb 12, 2004 9.180 9.289 9.125 9.278 129,586 +0.02(+0.21%)
Feb 11, 2004 9.051 9.332 9.051 9.258 191,562 +0.16(+1.76%)
Feb 10, 2004 9.090 9.157 9.055 9.098 48,658 +0.08(+0.87%)
Feb 09, 2004 9.032 9.118 8.985 9.020 48,146 +0.00(+0.00%)
Feb 06, 2004 8.926 9.098 8.926 9.020 46,353 +0.43(+4.95%)
Feb 05, 2004 8.598 8.653 8.551 8.594 50,451 -0.23(-2.57%)
Feb 04, 2004 8.786 8.883 8.696 8.821 61,975 -0.06(-0.66%)
Feb 03, 2004 8.860 8.883 8.790 8.879 89,634 +0.04(+0.40%)
Feb 02, 2004 8.696 8.875 8.696 8.844 58,902 +0.24(+2.77%)
Jan 30, 2004 8.590 8.618 8.497 8.606 376,465 -0.26(-2.91%)
Jan 29, 2004 8.926 8.930 8.758 8.864 241,501 -0.07(-0.83%)
Jan 28, 2004 9.000 9.004 8.922 8.938 299,123 -0.11(-1.17%)
Jan 27, 2004 8.965 9.079 8.938 9.043 82,976 -0.08(-0.86%)
Jan 26, 2004 9.110 9.161 9.059 9.121 58,902 -0.03(-0.34%)
Jan 23, 2004 9.258 9.262 9.153 9.153 99,110 -0.20(-2.17%)
Jan 22, 2004 9.313 9.371 9.305 9.356 61,207 +0.04(+0.46%)
Jan 21, 2004 9.282 9.325 9.227 9.313 340,099 +0.23(+2.58%)
Jan 20, 2004 9.121 9.176 9.059 9.079 191,562 -0.00(-0.04%)
Jan 16, 2004 8.961 9.110 8.961 9.082 148,025 +0.28(+3.15%)
Jan 15, 2004 8.911 8.911 8.723 8.805 594,405 -0.32(-3.47%)
Jan 14, 2004 9.137 9.145 9.039 9.121 226,903 -0.04(-0.43%)
Jan 13, 2004 9.176 9.219 9.086 9.161 175,683 -0.05(-0.59%)
Jan 12, 2004 9.332 9.332 9.114 9.215 346,245 -0.11(-1.21%)
Jan 09, 2004 9.340 9.364 9.266 9.328 212,306 -0.00(-0.04%)
Jan 08, 2004 9.313 9.364 9.285 9.332 160,574 +0.02(+0.21%)
Jan 07, 2004 9.379 9.379 9.274 9.313 326,013 -0.29(-3.01%)
Jan 06, 2004 9.555 9.625 9.496 9.602 89,634 +0.23(+2.46%)
Jan 05, 2004 9.352 9.469 9.254 9.371 263,525 +0.02(+0.21%)
Jan 02, 2004 9.293 9.410 9.200 9.352 54,805 +0.23(+2.57%)
Dec 31, 2003 9.098 9.192 9.098 9.118 63,256 -0.01(-0.13%)
Dec 30, 2003 9.079 9.172 9.051 9.129 62,744 +0.12(+1.30%)
Dec 29, 2003 9.129 9.016 8.930 9.012 305,782 -0.12(-1.28%)
Dec 26, 2003 9.047 9.129 9.047 9.129 13,829 +0.00(+0.04%)
Dec 24, 2003 9.020 9.137 8.950 9.125 47,634 +0.26(+2.95%)
Dec 23, 2003 8.946 8.965 8.864 8.864 34,061 -0.20(-2.20%)
Dec 22, 2003 8.981 9.063 8.981 9.063 91,939 +0.08(+0.91%)
Dec 19, 2003 9.114 9.137 8.981 8.981 292,721 -0.15(-1.63%)
Dec 18, 2003 9.079 9.102 9.079 9.129 63,768 +0.03(+0.34%)
Dec 17, 2003 9.028 9.164 9.028 9.098 44,049 +0.02(+0.22%)
Dec 16, 2003 8.997 9.079 8.997 9.079 85,024 +0.23(+2.60%)
Dec 15, 2003 8.868 8.868 8.786 8.848 45,841 +0.02(+0.27%)
Dec 12, 2003 8.825 8.825 8.590 8.825 84,512 -0.19(-2.12%)
Dec 11, 2003 8.786 9.020 8.786 9.016 43,280 +0.24(+2.76%)
Dec 10, 2003 8.786 8.883 8.708 8.774 79,390 -0.04(-0.49%)
Dec 09, 2003 8.899 8.922 8.817 8.817 375,184 -0.02(-0.26%)
Dec 08, 2003 8.633 8.864 8.551 8.840 67,097 +0.05(+0.62%)
Dec 05, 2003 8.680 8.758 8.680 8.786 49,683 +0.00(+0.04%)
Dec 04, 2003 8.852 8.852 8.704 8.782 250,976 -0.02(-0.18%)
Dec 03, 2003 8.817 8.926 8.758 8.797 68,378 +0.14(+1.62%)
Dec 02, 2003 8.454 8.770 8.571 8.657 49,683 +0.20(+2.40%)
Dec 01, 2003 8.442 8.442 8.407 8.454 309,623 +0.16(+1.93%)
Nov 28, 2003 8.356 8.356 8.286 8.294 27,146 -0.07(-0.84%)
Nov 26, 2003 8.423 8.442 8.325 8.364 108,842 -0.04(-0.42%)
Nov 25, 2003 8.399 8.434 8.301 8.399 95,268 -0.06(-0.69%)
Nov 24, 2003 8.286 8.458 8.247 8.458 124,976 +0.16(+1.88%)
Nov 21, 2003 8.141 8.341 8.141 8.301 90,915 +0.29(+3.66%)
Nov 20, 2003 7.973 8.067 7.973 8.009 56,341 -0.04(-0.44%)
Nov 19, 2003 8.009 8.071 7.970 8.044 66,329 +0.07(+0.88%)
Nov 18, 2003 7.841 8.036 7.841 7.973 162,110 +0.17(+2.20%)
Nov 17, 2003 7.864 7.927 7.790 7.802 131,378 -0.21(-2.58%)
Nov 14, 2003 8.005 8.036 7.911 8.009 70,939 +0.26(+3.32%)
Nov 13, 2003 7.669 7.770 7.634 7.751 133,939 +0.09(+1.12%)
Nov 12, 2003 7.524 7.685 7.524 7.665 137,269 +0.20(+2.72%)
Nov 11, 2003 7.497 7.556 7.458 7.462 58,390 -0.03(-0.42%)
Nov 10, 2003 7.517 7.591 7.478 7.493 64,280 -0.02(-0.31%)
Nov 07, 2003 7.466 7.524 7.466 7.517 66,585 +0.05(+0.63%)
Nov 06, 2003 7.485 7.505 7.446 7.470 104,744 -0.03(-0.36%)
Nov 05, 2003 7.618 7.501 7.396 7.497 219,220 -0.07(-0.98%)
Nov 04, 2003 7.618 7.653 7.571 7.571 68,890 +0.07(+0.99%)
Nov 03, 2003 7.403 7.497 7.380 7.497 108,585 +0.08(+1.05%)
Oct 31, 2003 7.478 7.478 7.419 7.419 14,597 +0.01(+0.11%)
Oct 30, 2003 7.435 7.466 7.396 7.411 87,585 -0.01(-0.16%)
Oct 29, 2003 7.399 7.524 7.399 7.423 85,537 -0.32(-4.14%)
Oct 28, 2003 7.595 7.743 7.595 7.743 428,197 -0.03(-0.40%)
Oct 27, 2003 7.634 7.778 7.634 7.774 38,670 +0.17(+2.26%)
Oct 24, 2003 7.548 7.630 7.528 7.603 83,744 +0.06(+0.78%)
Oct 23, 2003 7.591 7.622 7.501 7.544 36,366 -0.29(-3.64%)
Oct 22, 2003 7.770 7.837 7.770 7.829 24,841 +0.02(+0.30%)
Oct 21, 2003 7.731 7.809 7.720 7.806 53,268 +0.13(+1.73%)
Oct 20, 2003 7.634 7.649 7.634 7.673 118,061 -0.02(-0.20%)
Oct 17, 2003 7.685 7.751 7.685 7.688 38,414 -0.22(-2.77%)
Oct 16, 2003 7.837 7.907 7.817 7.907 26,122 +0.03(+0.35%)
Oct 15, 2003 7.927 7.946 7.860 7.880 25,353 -0.03(-0.35%)
Oct 14, 2003 7.813 7.962 7.798 7.907 37,390 +0.04(+0.50%)
Oct 13, 2003 7.782 7.919 7.833 7.868 25,865 +0.09(+1.10%)
Oct 10, 2003 7.868 7.868 7.798 7.782 42,768 -0.24(-3.02%)
Oct 09, 2003 7.817 7.817 7.817 8.024 70,939 +0.25(+3.21%)
Oct 08, 2003 7.774 7.809 7.731 7.774 14,853 -0.00(-0.05%)
Oct 07, 2003 7.731 7.809 7.731 7.778 24,841 +0.04(+0.45%)
Oct 06, 2003 7.735 7.849 7.724 7.743 459,441 -0.10(-1.25%)
Oct 03, 2003 7.829 7.895 7.809 7.841 174,403 +0.23(+3.08%)
Oct 02, 2003 7.638 7.638 7.536 7.606 82,976 -0.16(-2.11%)
Oct 01, 2003 7.614 7.809 7.614 7.770 133,683 +0.25(+3.38%)
Sep 30, 2003 7.579 7.622 7.462 7.517 40,463 -0.02(-0.26%)
Sep 29, 2003 7.466 7.553 7.458 7.536 69,146 +0.15(+2.06%)
Sep 26, 2003 7.407 7.458 7.255 7.384 118,573 -0.17(-2.22%)
Sep 25, 2003 7.622 7.626 7.552 7.552 53,268 +0.00(+0.00%)
Sep 24, 2003 7.567 7.579 7.536 7.552 34,317 -0.18(-2.32%)
Sep 23, 2003 7.739 7.790 7.673 7.731 50,195 -0.01(-0.10%)
Sep 22, 2003 7.610 7.731 7.579 7.739 45,329 +0.01(+0.15%)
Sep 19, 2003 7.747 7.767 7.747 7.727 55,573 -0.04(-0.55%)
Sep 18, 2003 7.642 7.763 7.642 7.770 63,000 +0.24(+3.16%)
Sep 17, 2003 7.622 7.622 7.481 7.532 56,085 -0.13(-1.68%)
Sep 16, 2003 7.544 7.767 7.536 7.661 73,244 +0.04(+0.46%)
Sep 15, 2003 7.560 7.770 7.560 7.626 75,549 -0.25(-3.13%)
Sep 12, 2003 7.786 7.888 7.759 7.872 147,512 +0.34(+4.46%)
Sep 11, 2003 7.314 7.567 7.314 7.536 72,219 +0.33(+4.55%)
Sep 10, 2003 7.185 7.243 7.126 7.208 234,842 +0.03(+0.44%)
Sep 09, 2003 7.118 7.220 7.079 7.177 420,514 +0.19(+2.68%)
Sep 08, 2003 6.989 7.029 6.989 6.989 124,464 +0.06(+0.85%)
Sep 05, 2003 6.786 6.931 6.786 6.931 110,634 +0.22(+3.26%)
Sep 04, 2003 6.568 6.712 6.556 6.712 37,646 +0.11(+1.72%)
Sep 03, 2003 6.591 6.607 6.568 6.599 89,122 -0.14(-2.09%)
Sep 02, 2003 6.693 6.740 6.638 6.740 364,172 +0.05(+0.82%)
Aug 29, 2003 6.650 6.693 6.630 6.685 31,756 +0.07(+1.12%)
Aug 28, 2003 6.638 6.677 6.443 6.611 212,562 +0.11(+1.68%)
Aug 27, 2003 6.501 6.529 6.443 6.501 141,110 +0.04(+0.60%)
Aug 26, 2003 6.408 6.462 6.408 6.462 51,475 +0.12(+1.97%)
Aug 25, 2003 6.392 6.462 6.337 6.337 33,292 -0.06(-0.98%)
Aug 22, 2003 6.482 6.482 6.376 6.400 49,683 +0.05(+0.86%)
Aug 21, 2003 6.291 6.349 6.248 6.345 59,158 -0.03(-0.43%)
Aug 20, 2003 6.431 6.431 6.365 6.373 38,158 -0.15(-2.28%)
Aug 19, 2003 6.474 6.583 6.447 6.521 311,928 -0.17(-2.51%)
Aug 18, 2003 6.568 6.689 6.560 6.689 38,414 +0.10(+1.54%)
Aug 15, 2003 6.740 6.755 6.579 6.587 12,548 -0.15(-2.20%)
Aug 14, 2003 6.732 6.779 6.646 6.736 18,183 -0.04(-0.58%)
Aug 13, 2003 6.736 6.775 6.661 6.775 24,585 +0.02(+0.29%)
Aug 12, 2003 6.755 6.755 6.708 6.755 35,341 -0.01(-0.17%)
Aug 11, 2003 6.712 6.833 6.685 6.767 26,634 -0.14(-2.09%)
Aug 08, 2003 6.790 6.919 6.790 6.911 269,160 +0.13(+1.90%)
Aug 07, 2003 6.814 6.865 6.755 6.783 27,146 -0.07(-1.03%)
Aug 06, 2003 6.822 6.892 6.736 6.853 161,086 +0.02(+0.29%)
Aug 05, 2003 6.833 6.884 6.794 6.833 227,928 +0.00(+0.00%)
Aug 04, 2003 6.716 6.904 6.716 6.833 355,721 +0.09(+1.27%)
Aug 01, 2003 6.771 6.794 6.716 6.747 34,829 -0.05(-0.69%)
Jul 31, 2003 6.802 6.818 6.712 6.794 312,440 -0.08(-1.14%)
Jul 30, 2003 6.865 6.884 6.677 6.872 67,097 -0.05(-0.79%)
Jul 29, 2003 6.833 6.943 6.833 6.927 48,914 +0.06(+0.85%)
Jul 28, 2003 6.853 6.923 6.833 6.868 46,353 -0.02(-0.23%)
Jul 25, 2003 6.872 6.931 6.798 6.884 47,122 -0.03(-0.40%)
Jul 24, 2003 6.771 6.982 6.771 6.911 488,636 +0.25(+3.69%)
Jul 23, 2003 6.619 6.669 6.615 6.665 19,463 +0.04(+0.65%)
Jul 22, 2003 6.572 6.634 6.572 6.622 53,268 +0.10(+1.56%)
Jul 21, 2003 6.501 6.521 6.458 6.521 679,430 -0.07(-1.12%)
Jul 18, 2003 6.638 6.638 6.572 6.595 38,414 -0.11(-1.57%)
Jul 17, 2003 6.712 6.786 6.650 6.701 32,012 +0.00(+0.00%)
Jul 16, 2003 6.708 6.755 6.661 6.701 277,867 -0.05(-0.69%)
Jul 15, 2003 6.814 6.896 6.697 6.747 44,049 +0.01(+0.12%)
Jul 14, 2003 6.767 6.767 6.697 6.740 114,476 +0.10(+1.47%)
Jul 11, 2003 6.615 6.716 6.564 6.642 247,391 +0.05(+0.77%)
Jul 10, 2003 6.494 6.599 6.474 6.591 44,817 +0.11(+1.69%)
Jul 09, 2003 6.447 6.509 6.447 6.482 32,268 +0.04(+0.61%)
Jul 08, 2003 6.572 6.572 6.365 6.443 46,097 -0.15(-2.31%)
Jul 07, 2003 6.560 6.603 6.458 6.595 87,329 -0.03(-0.47%)
Jul 03, 2003 6.540 6.650 6.533 6.626 33,548 +0.07(+1.01%)
Jul 02, 2003 6.380 6.579 6.376 6.560 53,524 +0.16(+2.44%)
Jul 01, 2003 6.404 6.404 6.306 6.404 43,792 -0.02(-0.24%)
Jun 30, 2003 6.408 6.482 6.369 6.419 54,036 +0.17(+2.69%)
Jun 27, 2003 6.236 6.345 6.236 6.251 31,500 +0.02(+0.25%)
Jun 26, 2003 6.205 6.275 6.162 6.236 45,841 -0.14(-2.20%)
Jun 25, 2003 6.267 6.404 6.267 6.376 40,207 +0.13(+2.06%)
Jun 24, 2003 6.279 6.306 6.201 6.248 34,061 -0.13(-2.02%)
Jun 23, 2003 6.400 6.455 6.248 6.376 50,707 -0.23(-3.43%)
Jun 20, 2003 6.587 6.654 6.505 6.603 87,585 +0.28(+4.45%)
Jun 19, 2003 6.470 6.470 6.251 6.322 87,329 -0.17(-2.65%)
Jun 18, 2003 6.521 6.548 6.462 6.494 31,756 -0.02(-0.30%)
Jun 17, 2003 6.529 6.552 6.470 6.513 59,927 +0.04(+0.60%)
Jun 16, 2003 6.497 6.540 6.419 6.474 76,061 +0.23(+3.62%)
Jun 13, 2003 6.345 6.345 6.228 6.248 11,268 -0.01(-0.19%)
Jun 12, 2003 6.189 6.287 6.130 6.259 118,061 +0.07(+1.14%)
Jun 11, 2003 6.169 6.209 6.119 6.189 21,768 +0.01(+0.19%)
Jun 10, 2003 6.158 6.177 6.025 6.177 41,744 -0.02(-0.32%)
Jun 09, 2003 6.169 6.267 6.154 6.197 33,036 +0.03(+0.51%)
Jun 06, 2003 6.314 6.314 6.130 6.166 42,768 -0.22(-3.42%)
Jun 05, 2003 6.326 6.435 6.326 6.384 22,280 +0.02(+0.31%)
Jun 04, 2003 6.306 6.380 6.287 6.365 36,878 +0.00(+0.06%)
Jun 03, 2003 6.345 6.384 6.314 6.361 52,500 +0.07(+1.18%)
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.