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

Nuance Communicatns (NQ: NUAN )

55.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2022 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 (%)
Jan 31, 2005 4.120 4.210 4.070 4.210 255,020 +0.16(+3.95%)
Jan 28, 2005 4.140 4.150 3.950 4.050 196,996 -0.08(-1.94%)
Jan 27, 2005 4.150 4.160 4.100 4.130 118,737 -0.02(-0.48%)
Jan 26, 2005 4.180 4.180 4.060 4.150 185,051 +0.06(+1.47%)
Jan 25, 2005 4.070 4.150 3.980 4.090 226,283 -0.03(-0.73%)
Jan 24, 2005 4.130 4.130 3.940 4.120 276,398 +0.07(+1.73%)
Jan 21, 2005 4.180 4.180 4.010 4.050 265,047 -0.07(-1.70%)
Jan 20, 2005 4.120 4.200 4.060 4.120 279,200 +0.00(+0.00%)
Jan 19, 2005 4.270 4.270 4.010 4.120 342,649 -0.07(-1.67%)
Jan 18, 2005 4.230 4.260 4.180 4.190 448,911 +0.03(+0.72%)
Jan 14, 2005 4.170 4.230 4.120 4.160 203,114 +0.01(+0.24%)
Jan 13, 2005 4.130 4.250 4.070 4.150 420,638 +0.06(+1.47%)
Jan 12, 2005 4.030 4.120 3.980 4.090 476,334 +0.04(+0.99%)
Jan 11, 2005 4.280 4.330 4.050 4.050 656,381 -0.15(-3.57%)
Jan 10, 2005 4.300 4.380 4.100 4.200 1,115,337 -0.02(-0.47%)
Jan 07, 2005 4.220 4.380 4.120 4.220 1,523,846 +0.24(+6.03%)
Jan 06, 2005 4.000 4.120 3.950 3.980 403,231 +0.03(+0.76%)
Jan 05, 2005 4.000 4.160 3.950 3.950 392,593 -0.06(-1.50%)
Jan 04, 2005 4.280 4.290 3.980 4.010 600,697 -0.20(-4.75%)
Jan 03, 2005 4.200 4.410 4.170 4.210 890,943 +0.02(+0.48%)
Dec 31, 2004 4.200 4.280 4.170 4.190 283,600 -0.01(-0.24%)
Dec 30, 2004 4.180 4.200 4.150 4.200 240,400 +0.02(+0.48%)
Dec 29, 2004 4.090 4.210 4.090 4.180 334,800 +0.00(+0.12%)
Dec 28, 2004 4.030 4.190 4.030 4.175 399,800 +0.08(+1.83%)
Dec 27, 2004 4.150 4.210 4.070 4.100 517,700 -0.03(-0.73%)
Dec 23, 2004 4.100 4.240 4.100 4.130 545,400 +0.00(+0.00%)
Dec 22, 2004 4.050 4.180 3.980 4.130 694,300 +0.10(+2.48%)
Dec 21, 2004 3.980 4.030 3.870 4.030 340,800 +0.13(+3.33%)
Dec 20, 2004 3.900 4.030 3.850 3.900 312,900 -0.07(-1.76%)
Dec 17, 2004 3.980 4.040 3.930 3.970 249,100 +0.01(+0.25%)
Dec 16, 2004 3.940 4.060 3.940 3.960 443,300 -0.02(-0.50%)
Dec 15, 2004 3.840 3.980 3.770 3.980 497,800 +0.13(+3.38%)
Dec 14, 2004 3.770 3.850 3.760 3.850 366,300 +0.00(+0.00%)
Dec 13, 2004 3.750 3.860 3.680 3.850 475,200 +0.09(+2.39%)
Dec 10, 2004 3.720 3.820 3.700 3.760 307,200 +0.00(+0.00%)
Dec 09, 2004 3.750 3.800 3.690 3.760 348,700 -0.04(-1.05%)
Dec 08, 2004 3.660 3.800 3.650 3.800 432,700 +0.13(+3.54%)
Dec 07, 2004 3.840 3.880 3.620 3.670 512,200 -0.12(-3.17%)
Dec 06, 2004 3.640 3.840 3.620 3.790 754,000 +0.11(+2.99%)
Dec 03, 2004 3.690 3.730 3.620 3.680 445,100 +0.02(+0.55%)
Dec 02, 2004 3.710 3.710 3.610 3.660 314,700 -0.05(-1.35%)
Dec 01, 2004 3.610 3.740 3.600 3.710 444,900 +0.06(+1.64%)
Nov 30, 2004 3.740 3.750 3.620 3.650 590,000 -0.08(-2.14%)
Nov 29, 2004 3.750 3.770 3.650 3.730 376,200 +0.01(+0.27%)
Nov 26, 2004 3.720 3.750 3.640 3.720 209,900 +0.07(+1.92%)
Nov 24, 2004 3.550 3.650 3.530 3.650 522,400 +0.10(+2.82%)
Nov 23, 2004 3.450 3.550 3.280 3.550 2,072,300 +0.15(+4.41%)
Nov 22, 2004 3.570 3.590 3.330 3.400 996,300 -0.09(-2.58%)
Nov 19, 2004 3.600 3.670 3.480 3.490 837,100 -0.13(-3.59%)
Nov 18, 2004 3.850 3.920 3.600 3.620 1,079,600 -0.19(-4.99%)
Nov 17, 2004 3.920 4.000 3.650 3.810 2,665,600 +0.33(+9.48%)
Nov 16, 2004 3.620 3.660 3.250 3.480 2,643,100 -0.65(-15.74%)
Nov 15, 2004 4.100 4.170 4.040 4.130 910,200 +0.00(+0.00%)
Nov 12, 2004 4.130 4.130 3.990 4.130 148,500 +0.05(+1.23%)
Nov 11, 2004 3.910 4.110 3.910 4.080 275,800 +0.07(+1.75%)
Nov 10, 2004 3.970 4.020 3.860 4.010 282,600 +0.01(+0.25%)
Nov 09, 2004 4.020 4.100 3.940 4.000 140,300 -0.07(-1.72%)
Nov 08, 2004 4.100 4.130 4.070 4.070 99,600 +0.01(+0.25%)
Nov 05, 2004 4.130 4.230 4.060 4.060 205,700 -0.07(-1.69%)
Nov 04, 2004 4.050 4.130 4.030 4.130 183,300 +0.03(+0.73%)
Nov 03, 2004 4.010 4.100 3.910 4.100 324,900 +0.15(+3.80%)
Nov 02, 2004 3.950 4.100 3.860 3.950 327,100 -0.05(-1.25%)
Nov 01, 2004 3.790 4.000 3.770 4.000 199,000 +0.12(+3.23%)
Oct 29, 2004 3.950 3.950 3.760 3.875 202,300 -0.04(-0.90%)
Oct 28, 2004 3.870 3.960 3.790 3.910 151,600 -0.05(-1.26%)
Oct 27, 2004 3.850 3.960 3.750 3.960 255,200 +0.15(+3.94%)
Oct 26, 2004 3.800 3.818 3.700 3.810 145,300 +0.04(+1.06%)
Oct 25, 2004 3.720 3.810 3.720 3.770 127,600 +0.02(+0.53%)
Oct 22, 2004 3.800 3.850 3.730 3.750 223,000 -0.03(-0.79%)
Oct 21, 2004 3.730 3.840 3.710 3.780 230,800 -0.01(-0.26%)
Oct 20, 2004 3.700 3.790 3.640 3.790 413,900 +0.10(+2.71%)
Oct 19, 2004 3.910 3.910 3.680 3.690 351,800 -0.12(-3.15%)
Oct 18, 2004 3.900 3.910 3.750 3.810 242,200 -0.06(-1.55%)
Oct 15, 2004 3.820 3.900 3.740 3.870 192,800 +0.09(+2.38%)
Oct 14, 2004 3.950 3.950 3.780 3.780 319,000 -0.11(-2.83%)
Oct 13, 2004 4.050 4.050 3.890 3.890 196,200 -0.12(-2.99%)
Oct 12, 2004 3.970 4.050 3.930 4.010 255,000 +0.01(+0.25%)
Oct 11, 2004 4.040 4.140 3.980 4.000 154,000 -0.08(-1.96%)
Oct 08, 2004 4.180 4.290 4.049 4.080 277,400 -0.14(-3.32%)
Oct 07, 2004 4.330 4.440 4.180 4.220 157,800 -0.22(-4.95%)
Oct 06, 2004 4.350 4.440 4.270 4.440 146,500 +0.14(+3.26%)
Oct 05, 2004 4.510 4.510 4.270 4.300 197,300 -0.07(-1.60%)
Oct 04, 2004 4.240 4.420 4.210 4.370 211,900 +0.19(+4.55%)
Oct 01, 2004 4.040 4.400 4.040 4.180 523,400 +0.10(+2.45%)
Sep 30, 2004 4.090 4.210 3.970 4.080 325,200 -0.07(-1.69%)
Sep 29, 2004 4.090 4.240 4.060 4.150 321,400 +0.01(+0.24%)
Sep 28, 2004 3.900 4.140 3.900 4.140 308,100 +0.21(+5.34%)
Sep 27, 2004 3.980 3.990 3.900 3.930 358,900 -0.06(-1.50%)
Sep 24, 2004 3.920 4.090 3.910 3.990 317,500 +0.00(+0.00%)
Sep 23, 2004 3.990 4.050 3.940 3.990 504,600 -0.02(-0.50%)
Sep 22, 2004 4.040 4.070 3.950 4.010 359,900 -0.07(-1.72%)
Sep 21, 2004 4.020 4.120 4.020 4.080 210,600 +0.01(+0.25%)
Sep 20, 2004 4.060 4.140 4.040 4.070 177,900 -0.05(-1.21%)
Sep 17, 2004 4.340 4.340 4.010 4.120 372,100 +0.03(+0.73%)
Sep 16, 2004 4.190 4.190 4.050 4.090 304,100 -0.08(-1.92%)
Sep 15, 2004 3.970 4.180 3.900 4.170 1,251,700 +0.42(+11.20%)
Sep 14, 2004 4.180 4.270 3.660 3.750 896,800 -0.44(-10.50%)
Sep 13, 2004 4.250 4.250 4.150 4.190 360,900 -0.02(-0.48%)
Sep 10, 2004 4.190 4.280 4.130 4.210 254,300 +0.02(+0.48%)
Sep 09, 2004 4.110 4.250 4.110 4.190 307,400 +0.04(+0.96%)
Sep 08, 2004 4.220 4.260 4.120 4.150 202,100 -0.08(-1.89%)
Sep 07, 2004 4.300 4.320 4.150 4.230 214,700 +0.01(+0.24%)
Sep 03, 2004 4.450 4.520 4.180 4.220 261,000 -0.22(-4.95%)
Sep 02, 2004 4.410 4.450 4.230 4.440 182,600 +0.09(+2.07%)
Sep 01, 2004 4.300 4.760 4.210 4.350 343,800 +0.08(+1.87%)
Aug 31, 2004 4.300 4.330 4.170 4.270 160,200 -0.03(-0.70%)
Aug 30, 2004 4.230 4.350 4.200 4.300 290,600 +0.02(+0.47%)
Aug 27, 2004 4.210 4.320 4.210 4.280 140,400 +0.04(+0.94%)
Aug 26, 2004 4.330 4.400 4.240 4.240 357,500 -0.16(-3.64%)
Aug 25, 2004 4.320 4.420 4.270 4.400 332,900 +0.10(+2.33%)
Aug 24, 2004 4.310 4.360 4.141 4.300 320,400 +0.05(+1.18%)
Aug 23, 2004 4.320 4.320 4.160 4.250 241,500 +0.03(+0.71%)
Aug 20, 2004 4.130 4.280 4.030 4.220 334,400 +0.11(+2.68%)
Aug 19, 2004 4.120 4.240 4.060 4.110 197,900 -0.05(-1.20%)
Aug 18, 2004 4.020 4.210 3.960 4.160 322,123 +0.09(+2.21%)
Aug 17, 2004 4.110 4.200 3.990 4.070 258,700 -0.08(-1.93%)
Aug 16, 2004 4.000 4.160 3.890 4.150 604,300 +0.20(+5.06%)
Aug 13, 2004 3.990 4.010 3.850 3.950 283,900 +0.11(+2.86%)
Aug 12, 2004 4.000 4.010 3.810 3.840 276,600 -0.06(-1.54%)
Aug 11, 2004 4.000 4.040 3.880 3.900 434,700 -0.20(-4.88%)
Aug 10, 2004 3.950 4.120 3.730 4.100 764,200 +0.44(+12.02%)
Aug 09, 2004 3.880 3.940 3.620 3.660 343,900 -0.12(-3.17%)
Aug 06, 2004 3.670 3.970 3.610 3.780 609,200 +0.00(+0.00%)
Aug 05, 2004 3.830 4.000 3.730 3.780 539,400 +0.08(+2.16%)
Aug 04, 2004 3.990 4.000 3.650 3.700 777,900 -0.30(-7.50%)
Aug 03, 2004 4.100 4.140 4.000 4.000 304,400 -0.04(-0.99%)
Aug 02, 2004 4.050 4.120 4.010 4.040 165,300 -0.04(-0.98%)
Jul 30, 2004 4.030 4.180 4.030 4.080 225,800 -0.11(-2.63%)
Jul 29, 2004 4.100 4.240 4.020 4.190 166,900 +0.03(+0.72%)
Jul 28, 2004 4.200 4.260 4.040 4.160 185,900 -0.05(-1.19%)
Jul 27, 2004 4.090 4.500 4.050 4.210 269,500 +0.20(+4.99%)
Jul 26, 2004 4.010 4.150 4.000 4.010 287,600 -0.04(-0.99%)
Jul 23, 2004 4.320 4.320 4.050 4.050 193,600 -0.21(-4.93%)
Jul 22, 2004 4.140 4.360 4.020 4.260 274,500 +0.11(+2.65%)
Jul 21, 2004 4.390 4.460 4.150 4.150 377,100 -0.23(-5.25%)
Jul 20, 2004 4.050 4.460 4.050 4.380 405,600 +0.29(+7.09%)
Jul 19, 2004 4.200 4.210 4.080 4.090 453,200 -0.12(-2.85%)
Jul 16, 2004 4.550 4.550 4.120 4.210 490,400 -0.34(-7.47%)
Jul 15, 2004 4.580 4.630 4.500 4.550 210,000 -0.06(-1.30%)
Jul 14, 2004 4.690 4.820 4.530 4.610 194,000 -0.02(-0.43%)
Jul 13, 2004 4.770 4.860 4.620 4.630 147,200 -0.10(-2.11%)
Jul 12, 2004 4.750 4.830 4.620 4.730 226,800 +0.05(+1.07%)
Jul 09, 2004 4.560 4.810 4.540 4.680 288,700 +0.14(+3.08%)
Jul 08, 2004 4.610 4.730 4.510 4.540 435,500 -0.08(-1.73%)
Jul 07, 2004 4.740 4.820 4.610 4.620 235,900 +0.00(+0.00%)
Jul 06, 2004 4.690 4.950 4.610 4.620 372,900 -0.25(-5.13%)
Jul 02, 2004 4.850 4.930 4.800 4.870 159,200 +0.07(+1.46%)
Jul 01, 2004 5.000 5.000 4.790 4.800 389,300 -0.15(-3.03%)
Jun 30, 2004 5.030 5.050 4.910 4.950 273,800 -0.05(-1.00%)
Jun 29, 2004 5.040 5.060 4.920 5.000 310,800 -0.01(-0.20%)
Jun 28, 2004 5.040 5.050 4.960 5.010 354,100 +0.00(+0.00%)
Jun 25, 2004 4.980 5.135 4.870 5.010 945,900 +0.02(+0.40%)
Jun 24, 2004 4.880 5.000 4.870 4.990 402,800 +0.09(+1.84%)
Jun 23, 2004 4.990 5.030 4.890 4.900 550,000 -0.08(-1.61%)
Jun 22, 2004 4.880 5.000 4.880 4.980 297,100 +0.04(+0.81%)
Jun 21, 2004 4.880 5.000 4.860 4.940 163,000 +0.00(+0.00%)
Jun 18, 2004 4.780 4.972 4.710 4.940 499,100 +0.11(+2.28%)
Jun 17, 2004 5.030 5.060 4.770 4.830 714,200 -0.14(-2.82%)
Jun 16, 2004 4.960 5.080 4.880 4.970 340,400 -0.08(-1.58%)
Jun 15, 2004 4.960 5.050 4.900 5.050 315,800 +0.17(+3.48%)
Jun 14, 2004 5.030 5.110 4.840 4.880 482,100 -0.23(-4.50%)
Jun 10, 2004 5.000 5.150 5.000 5.110 292,600 +0.08(+1.59%)
Jun 09, 2004 5.200 5.280 5.000 5.030 291,100 -0.21(-4.01%)
Jun 08, 2004 5.120 5.280 5.120 5.240 247,500 +0.01(+0.19%)
Jun 07, 2004 5.160 5.230 5.050 5.230 292,800 +0.19(+3.77%)
Jun 04, 2004 5.040 5.160 4.960 5.040 180,000 +0.09(+1.82%)
Jun 03, 2004 5.130 5.180 4.910 4.950 298,000 -0.18(-3.51%)
Jun 02, 2004 5.110 5.220 5.060 5.130 241,600 -0.03(-0.58%)
Jun 01, 2004 5.240 5.250 5.020 5.160 453,000 -0.08(-1.53%)
May 28, 2004 5.210 5.300 5.140 5.240 310,100 +0.10(+1.95%)
May 27, 2004 5.080 5.550 5.050 5.140 1,268,300 +0.05(+0.98%)
May 26, 2004 5.030 5.100 4.920 5.090 308,500 +0.08(+1.60%)
May 25, 2004 5.000 5.040 4.890 5.010 387,700 +0.06(+1.21%)
May 24, 2004 4.890 4.950 4.770 4.950 304,500 +0.16(+3.34%)
May 21, 2004 4.900 4.930 4.750 4.790 291,700 -0.01(-0.21%)
May 20, 2004 4.960 4.960 4.760 4.800 360,600 -0.06(-1.23%)
May 19, 2004 4.910 5.040 4.790 4.860 370,300 -0.04(-0.82%)
May 18, 2004 4.830 4.980 4.820 4.900 217,300 +0.09(+1.87%)
May 17, 2004 4.840 4.960 4.760 4.810 388,800 -0.11(-2.24%)
May 14, 2004 5.140 5.150 4.920 4.920 290,900 -0.14(-2.77%)
May 13, 2004 5.040 5.120 5.000 5.060 862,400 +0.02(+0.40%)
May 12, 2004 4.950 5.050 4.950 5.040 690,600 +0.10(+2.02%)
May 11, 2004 4.880 4.990 4.800 4.940 699,800 +0.28(+6.01%)
May 10, 2004 4.850 5.330 4.650 4.660 1,899,000 +0.03(+0.65%)
May 07, 2004 5.070 5.090 4.580 4.630 925,200 -0.40(-7.95%)
May 06, 2004 5.020 5.090 4.810 5.030 207,900 +0.00(+0.00%)
May 05, 2004 4.960 5.190 4.900 5.030 179,200 +0.08(+1.62%)
May 04, 2004 4.950 5.020 4.840 4.950 198,500 +0.02(+0.41%)
May 03, 2004 4.900 5.050 4.800 4.930 337,500 +0.07(+1.44%)
Apr 30, 2004 5.000 5.050 4.840 4.860 379,600 -0.09(-1.82%)
Apr 29, 2004 5.090 5.170 4.950 4.950 396,800 -0.07(-1.39%)
Apr 28, 2004 5.180 5.180 4.990 5.020 377,700 -0.19(-3.65%)
Apr 27, 2004 5.070 5.220 4.960 5.210 736,400 +0.08(+1.56%)
Apr 26, 2004 5.160 5.250 5.030 5.130 458,900 -0.12(-2.29%)
Apr 23, 2004 5.260 5.290 5.100 5.250 307,100 -0.06(-1.13%)
Apr 22, 2004 5.160 5.320 5.140 5.310 426,300 +0.05(+0.93%)
Apr 21, 2004 5.230 5.320 5.170 5.261 388,200 +0.03(+0.59%)
Apr 20, 2004 5.390 5.500 5.190 5.230 224,800 -0.12(-2.24%)
Apr 19, 2004 5.300 5.390 5.250 5.350 355,400 +0.09(+1.71%)
Apr 16, 2004 5.320 5.450 5.250 5.260 309,500 +0.01(+0.19%)
Apr 15, 2004 5.525 5.560 5.250 5.250 358,900 -0.28(-5.06%)
Apr 14, 2004 5.430 5.630 5.400 5.530 362,800 +0.00(+0.00%)
Apr 13, 2004 5.670 5.680 5.410 5.530 329,900 -0.12(-2.12%)
Apr 12, 2004 5.520 5.690 5.500 5.650 221,700 +0.12(+2.17%)
Apr 08, 2004 5.610 5.740 5.520 5.530 281,300 -0.04(-0.72%)
Apr 07, 2004 5.640 5.690 5.450 5.570 335,400 -0.05(-0.89%)
Apr 06, 2004 5.750 5.840 5.590 5.620 446,900 -0.21(-3.60%)
Apr 05, 2004 5.600 5.840 5.600 5.830 411,500 +0.18(+3.19%)
Apr 02, 2004 5.600 5.730 5.490 5.650 447,000 +0.15(+2.73%)
Apr 01, 2004 5.510 5.620 5.390 5.500 870,300 -0.05(-0.90%)
Mar 31, 2004 5.630 5.670 5.460 5.550 583,000 -0.10(-1.77%)
Mar 30, 2004 5.610 5.790 5.600 5.650 547,400 -0.03(-0.53%)
Mar 29, 2004 5.600 5.750 5.570 5.680 503,900 +0.07(+1.25%)
Mar 26, 2004 5.600 5.740 5.550 5.610 337,900 -0.09(-1.58%)
Mar 25, 2004 5.740 5.770 5.610 5.700 446,600 +0.15(+2.70%)
Mar 24, 2004 5.620 5.810 5.490 5.550 862,500 +0.00(+0.00%)
Mar 23, 2004 5.710 5.740 5.450 5.550 1,481,600 +0.04(+0.73%)
Mar 22, 2004 5.720 5.750 5.410 5.510 866,900 -0.28(-4.84%)
Mar 19, 2004 5.470 6.100 5.300 5.790 3,335,700 +0.43(+8.02%)
Mar 18, 2004 5.420 5.430 5.260 5.360 479,200 -0.07(-1.29%)
Mar 17, 2004 5.260 5.550 5.200 5.430 1,131,800 +0.41(+8.17%)
Mar 16, 2004 4.880 5.050 4.860 5.020 632,000 +0.18(+3.72%)
Mar 15, 2004 4.990 5.060 4.830 4.840 620,700 -0.15(-3.01%)
Mar 12, 2004 4.960 5.100 4.950 4.990 286,800 +0.04(+0.81%)
Mar 11, 2004 4.900 5.100 4.880 4.950 616,100 +0.08(+1.64%)
Mar 10, 2004 4.890 5.280 4.840 4.870 1,516,300 -0.28(-5.44%)
Mar 09, 2004 5.260 5.360 5.010 5.150 537,900 -0.12(-2.28%)
Mar 08, 2004 5.450 5.500 5.250 5.270 388,700 -0.13(-2.41%)
Mar 05, 2004 5.300 5.430 5.260 5.400 347,400 +0.05(+0.93%)
Mar 04, 2004 5.320 5.400 5.270 5.350 321,500 -0.04(-0.74%)
Mar 03, 2004 5.440 5.490 5.250 5.390 666,700 -0.04(-0.81%)
Mar 02, 2004 5.260 5.520 5.260 5.434 684,400 +0.05(+1.00%)
Mar 01, 2004 5.380 5.480 5.250 5.380 666,900 -0.08(-1.47%)
Feb 27, 2004 5.530 5.640 5.350 5.460 820,100 -0.08(-1.44%)
Feb 26, 2004 6.110 6.150 5.480 5.540 2,540,500 -0.43(-7.20%)
Feb 25, 2004 5.770 5.980 5.700 5.970 570,100 +0.30(+5.29%)
Feb 24, 2004 5.600 5.900 5.550 5.670 692,600 +0.03(+0.53%)
Feb 23, 2004 5.770 5.770 5.450 5.640 745,600 +0.00(+0.00%)
Feb 20, 2004 5.900 5.940 5.500 5.640 821,500 -0.17(-2.93%)
Feb 19, 2004 6.130 6.180 5.700 5.810 688,900 -0.27(-4.44%)
Feb 18, 2004 6.100 6.151 5.950 6.080 563,500 -0.03(-0.49%)
Feb 17, 2004 6.040 6.200 5.970 6.110 585,100 +0.14(+2.35%)
Feb 13, 2004 6.200 6.220 5.950 5.970 680,000 -0.18(-2.93%)
Feb 12, 2004 6.200 6.360 6.120 6.150 1,244,200 -0.11(-1.76%)
Feb 11, 2004 6.290 6.300 6.010 6.260 1,381,100 +0.03(+0.48%)
Feb 10, 2004 6.050 6.250 6.020 6.230 2,802,300 +0.24(+4.01%)
Feb 09, 2004 5.790 6.040 5.680 5.990 2,759,100 +0.33(+5.83%)
Feb 06, 2004 5.500 5.720 5.400 5.660 784,900 +0.24(+4.43%)
Feb 05, 2004 5.460 5.600 5.260 5.420 529,000 -0.04(-0.75%)
Feb 04, 2004 5.830 5.900 5.450 5.461 862,700 -0.31(-5.36%)
Feb 03, 2004 5.510 5.900 5.450 5.770 1,919,100 +0.27(+4.91%)
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.