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

Gartner Inc (NY: IT )

436.75 +2.48 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 30, 2004 11.25 11.37 11.15 11.37 502,600 +0.12(+1.07%)
Jan 29, 2004 11.30 11.35 10.91 11.25 480,400 +0.05(+0.45%)
Jan 28, 2004 11.55 11.62 11.16 11.20 364,500 -0.33(-2.86%)
Jan 27, 2004 11.70 11.76 11.44 11.53 1,891,200 -0.27(-2.29%)
Jan 26, 2004 11.77 11.81 11.52 11.80 271,300 +0.02(+0.17%)
Jan 23, 2004 11.73 11.92 11.61 11.78 160,300 +0.03(+0.26%)
Jan 22, 2004 11.82 11.93 11.64 11.75 281,400 -0.08(-0.68%)
Jan 21, 2004 11.90 11.90 11.62 11.83 425,100 -0.02(-0.17%)
Jan 20, 2004 11.50 11.85 11.50 11.85 421,900 +0.34(+2.95%)
Jan 16, 2004 11.50 11.68 11.45 11.51 341,300 +0.11(+0.96%)
Jan 15, 2004 11.50 11.51 11.28 11.40 371,300 +0.00(+0.00%)
Jan 14, 2004 11.30 11.44 11.25 11.40 239,400 +0.16(+1.42%)
Jan 13, 2004 11.36 11.39 11.01 11.24 700,500 -0.11(-0.97%)
Jan 12, 2004 11.27 11.45 11.23 11.35 288,800 +0.18(+1.61%)
Jan 09, 2004 11.20 11.34 11.16 11.17 454,000 -0.23(-2.02%)
Jan 08, 2004 11.41 11.41 11.15 11.40 327,100 +0.00(+0.00%)
Jan 07, 2004 11.23 11.37 11.22 11.40 444,600 +0.15(+1.33%)
Jan 06, 2004 11.35 11.42 11.24 11.25 420,300 -0.17(-1.49%)
Jan 05, 2004 11.50 11.52 11.35 11.42 474,600 -0.03(-0.26%)
Jan 02, 2004 11.33 11.51 11.33 11.45 247,500 +0.14(+1.24%)
Dec 31, 2003 11.28 11.35 11.12 11.31 474,400 -0.06(-0.53%)
Dec 30, 2003 11.26 11.47 11.26 11.37 451,800 -0.19(-1.64%)
Dec 29, 2003 11.41 11.60 11.43 11.56 427,200 +0.15(+1.31%)
Dec 26, 2003 11.35 11.52 11.35 11.41 97,300 +0.01(+0.09%)
Dec 24, 2003 11.38 11.47 11.30 11.40 175,800 -0.04(-0.35%)
Dec 23, 2003 11.45 11.50 11.32 11.44 456,700 -0.04(-0.35%)
Dec 22, 2003 11.50 11.56 11.32 11.48 411,800 -0.01(-0.09%)
Dec 19, 2003 11.30 11.57 11.20 11.49 810,100 +0.14(+1.23%)
Dec 18, 2003 11.25 11.40 11.18 11.35 452,400 +0.02(+0.18%)
Dec 17, 2003 11.25 11.40 11.15 11.33 367,000 +0.06(+0.53%)
Dec 16, 2003 11.45 11.45 11.21 11.27 754,800 -0.07(-0.62%)
Dec 15, 2003 11.57 11.86 11.34 11.34 628,000 -0.63(-5.26%)
Dec 12, 2003 12.07 12.07 11.80 11.97 529,700 -0.10(-0.83%)
Dec 11, 2003 11.99 12.22 11.95 12.07 377,900 +0.07(+0.58%)
Dec 10, 2003 12.05 12.11 11.90 12.00 472,200 +0.01(+0.08%)
Dec 09, 2003 12.46 12.50 11.99 11.99 956,100 -0.51(-4.08%)
Dec 08, 2003 12.56 12.68 12.38 12.50 491,700 -0.28(-2.19%)
Dec 05, 2003 12.80 12.85 12.72 12.78 159,900 -0.12(-0.93%)
Dec 04, 2003 13.00 13.10 12.80 12.90 863,100 -0.20(-1.53%)
Dec 03, 2003 13.10 13.10 13.10 13.10 410,000 -0.04(-0.30%)
Dec 02, 2003 13.04 13.17 12.88 13.14 394,800 +0.11(+0.84%)
Dec 01, 2003 12.87 13.07 12.87 13.03 289,400 +0.11(+0.85%)
Nov 28, 2003 13.00 13.14 12.92 12.92 111,400 -0.13(-1.00%)
Nov 26, 2003 12.97 13.10 12.75 13.05 268,800 +0.08(+0.62%)
Nov 25, 2003 12.74 12.91 12.74 12.97 176,600 +0.10(+0.78%)
Nov 24, 2003 12.77 12.98 12.72 12.87 306,600 +0.00(+0.00%)
Nov 21, 2003 12.67 12.91 12.67 12.87 276,100 +0.25(+1.98%)
Nov 20, 2003 12.62 12.67 12.51 12.62 391,900 -0.19(-1.48%)
Nov 19, 2003 12.34 12.82 12.34 12.81 379,800 +0.37(+2.97%)
Nov 18, 2003 12.76 12.87 12.40 12.44 297,700 -0.34(-2.66%)
Nov 17, 2003 12.46 12.73 12.46 12.78 276,100 -0.13(-1.01%)
Nov 14, 2003 12.92 13.00 12.71 12.91 325,600 +0.04(+0.31%)
Nov 13, 2003 12.75 12.91 12.75 12.87 234,200 -0.17(-1.30%)
Nov 12, 2003 12.65 13.04 12.65 13.04 456,900 +0.29(+2.27%)
Nov 11, 2003 13.05 13.05 12.69 12.75 266,700 -0.22(-1.70%)
Nov 10, 2003 12.95 13.16 12.95 12.97 443,500 -0.48(-3.57%)
Nov 07, 2003 13.50 13.55 13.31 13.45 385,600 -0.07(-0.52%)
Nov 06, 2003 13.30 13.55 13.30 13.52 777,400 +0.14(+1.05%)
Nov 05, 2003 13.10 13.38 13.26 13.38 1,132,700 -0.07(-0.52%)
Nov 04, 2003 13.10 13.45 13.06 13.45 830,921 +0.42(+3.22%)
Nov 03, 2003 12.75 13.00 12.34 13.03 1,737,431 +0.28(+2.20%)
Oct 31, 2003 13.10 13.23 12.29 12.75 5,642,000 -0.44(-3.34%)
Oct 30, 2003 12.88 13.75 12.97 13.19 711,300 +0.31(+2.41%)
Oct 29, 2003 12.70 12.90 12.70 12.88 442,900 +0.08(+0.63%)
Oct 28, 2003 12.25 12.80 12.41 12.80 1,371,600 +0.55(+4.49%)
Oct 27, 2003 12.05 12.31 12.05 12.25 147,700 +0.30(+2.51%)
Oct 24, 2003 12.15 12.24 11.92 11.95 225,100 -0.25(-2.05%)
Oct 23, 2003 11.95 12.39 11.95 12.20 224,800 +0.10(+0.83%)
Oct 22, 2003 12.49 12.49 12.10 12.10 304,900 -0.39(-3.12%)
Oct 21, 2003 12.50 12.50 12.45 12.49 238,800 +0.01(+0.08%)
Oct 20, 2003 12.42 12.50 12.42 12.48 311,900 +0.06(+0.48%)
Oct 17, 2003 12.43 12.48 12.30 12.42 326,600 +0.05(+0.40%)
Oct 16, 2003 12.41 12.39 12.29 12.37 309,400 -0.04(-0.32%)
Oct 15, 2003 12.50 12.50 12.35 12.41 405,600 -0.24(-1.90%)
Oct 14, 2003 12.42 12.65 12.40 12.65 232,600 +0.13(+1.04%)
Oct 13, 2003 12.42 12.57 12.26 12.52 228,900 +0.10(+0.81%)
Oct 10, 2003 11.84 12.59 11.76 12.42 1,367,000 +0.82(+7.07%)
Oct 09, 2003 11.65 11.74 11.56 11.60 238,200 +0.03(+0.26%)
Oct 08, 2003 11.75 11.75 11.71 11.57 159,800 -0.08(-0.69%)
Oct 07, 2003 11.65 11.76 11.57 11.65 194,800 +0.00(+0.00%)
Oct 06, 2003 11.62 11.65 11.60 11.65 254,300 +0.05(+0.43%)
Oct 03, 2003 11.63 11.95 11.53 11.60 339,100 +0.18(+1.58%)
Oct 02, 2003 11.45 11.52 11.38 11.42 257,300 -0.15(-1.30%)
Oct 01, 2003 11.20 11.56 11.20 11.57 428,600 +0.55(+4.99%)
Sep 30, 2003 11.25 11.26 11.02 11.02 410,400 -0.44(-3.84%)
Sep 29, 2003 11.75 11.76 11.25 11.46 448,700 -0.29(-2.47%)
Sep 26, 2003 11.15 11.85 10.81 11.75 706,800 +0.60(+5.38%)
Sep 25, 2003 11.90 12.00 11.19 11.15 528,600 -0.65(-5.51%)
Sep 24, 2003 12.15 12.20 11.77 11.80 752,400 -0.41(-3.36%)
Sep 23, 2003 12.19 12.29 12.12 12.21 220,300 +0.02(+0.16%)
Sep 22, 2003 12.30 12.38 12.17 12.19 466,100 -0.19(-1.53%)
Sep 19, 2003 11.61 12.48 11.61 12.38 1,442,000 +0.88(+7.65%)
Sep 18, 2003 11.36 11.50 11.33 11.50 190,600 +0.14(+1.23%)
Sep 17, 2003 11.32 11.45 11.22 11.36 156,500 -0.01(-0.09%)
Sep 16, 2003 11.16 11.34 11.16 11.37 178,000 +0.11(+0.98%)
Sep 15, 2003 11.27 11.34 11.25 11.26 359,600 -0.04(-0.35%)
Sep 12, 2003 11.42 11.43 11.30 11.30 225,100 -0.11(-0.96%)
Sep 11, 2003 11.30 11.50 11.24 11.41 309,300 +0.11(+0.97%)
Sep 10, 2003 11.32 11.33 11.20 11.30 271,100 -0.12(-1.05%)
Sep 09, 2003 11.51 11.57 11.30 11.42 221,000 -0.19(-1.64%)
Sep 08, 2003 11.35 11.70 11.30 11.61 245,200 +0.16(+1.40%)
Sep 05, 2003 11.34 11.75 11.27 11.45 452,900 +0.01(+0.09%)
Sep 04, 2003 11.30 11.51 11.26 11.44 218,300 +0.14(+1.24%)
Sep 03, 2003 10.74 11.39 10.74 11.30 751,500 +0.45(+4.15%)
Sep 02, 2003 10.38 10.85 10.38 10.85 347,700 +0.37(+3.53%)
Aug 29, 2003 10.41 10.75 10.41 10.48 178,000 -0.03(-0.29%)
Aug 28, 2003 10.49 10.60 10.17 10.51 208,500 +0.02(+0.19%)
Aug 27, 2003 10.25 10.49 10.25 10.49 195,400 +0.16(+1.55%)
Aug 26, 2003 10.27 10.50 10.21 10.33 346,600 +0.07(+0.68%)
Aug 25, 2003 10.20 10.33 10.11 10.26 155,900 +0.06(+0.59%)
Aug 22, 2003 10.30 10.50 10.20 10.20 385,700 -0.09(-0.87%)
Aug 21, 2003 10.05 10.40 10.05 10.29 232,700 -0.05(-0.48%)
Aug 20, 2003 10.30 10.43 10.26 10.34 524,600 -0.16(-1.52%)
Aug 19, 2003 10.42 10.50 10.30 10.50 539,400 -0.02(-0.19%)
Aug 18, 2003 10.20 10.54 10.12 10.52 335,800 +0.49(+4.89%)
Aug 15, 2003 10.13 10.25 10.03 10.03 138,200 -0.17(-1.67%)
Aug 14, 2003 9.980 10.22 9.940 10.20 474,200 +0.22(+2.20%)
Aug 13, 2003 9.980 10.00 9.850 9.980 378,000 +0.01(+0.10%)
Aug 12, 2003 9.600 9.970 9.600 9.970 169,400 +0.34(+3.53%)
Aug 11, 2003 9.780 9.840 9.600 9.630 205,400 -0.21(-2.13%)
Aug 08, 2003 9.840 9.860 9.770 9.840 130,300 +0.05(+0.51%)
Aug 07, 2003 9.720 9.850 9.650 9.790 274,100 +0.02(+0.20%)
Aug 06, 2003 9.630 9.850 9.540 9.770 449,000 +0.08(+0.83%)
Aug 05, 2003 9.800 9.800 9.600 9.690 582,400 -0.16(-1.62%)
Aug 04, 2003 9.760 9.870 9.500 9.850 1,091,700 -0.01(-0.10%)
Aug 01, 2003 8.860 9.950 8.860 9.860 2,134,400 +1.07(+12.17%)
Jul 31, 2003 8.630 8.900 8.490 8.790 346,300 +0.24(+2.81%)
Jul 30, 2003 8.570 8.720 8.500 8.550 374,600 +0.03(+0.35%)
Jul 29, 2003 8.500 8.640 8.350 8.520 359,700 -0.03(-0.35%)
Jul 28, 2003 8.250 8.600 8.250 8.550 214,800 +0.22(+2.64%)
Jul 25, 2003 8.150 8.370 8.120 8.330 118,500 +0.22(+2.71%)
Jul 24, 2003 8.370 8.430 8.110 8.110 138,200 -0.26(-3.11%)
Jul 23, 2003 8.350 8.390 8.200 8.370 65,900 +0.05(+0.60%)
Jul 22, 2003 8.200 8.350 8.050 8.320 210,800 +0.18(+2.21%)
Jul 21, 2003 8.250 8.300 8.100 8.140 240,500 -0.20(-2.40%)
Jul 18, 2003 8.040 8.340 8.040 8.340 228,000 +0.36(+4.51%)
Jul 17, 2003 8.520 8.570 7.980 7.980 237,700 -0.64(-7.42%)
Jul 16, 2003 8.600 8.630 8.440 8.620 143,900 +0.27(+3.23%)
Jul 15, 2003 8.450 8.460 8.210 8.350 97,200 +0.00(+0.00%)
Jul 14, 2003 8.220 8.520 8.190 8.350 175,400 +0.23(+2.83%)
Jul 11, 2003 8.050 8.200 7.960 8.120 98,200 +0.12(+1.50%)
Jul 10, 2003 8.080 8.140 7.900 8.000 232,000 -0.13(-1.60%)
Jul 09, 2003 8.170 8.250 8.030 8.130 262,900 -0.12(-1.45%)
Jul 08, 2003 8.060 8.300 7.950 8.250 123,200 +0.14(+1.73%)
Jul 07, 2003 8.000 8.230 7.940 8.110 213,400 +0.15(+1.88%)
Jul 03, 2003 8.000 8.010 7.830 7.960 126,200 -0.03(-0.38%)
Jul 02, 2003 8.000 8.100 7.930 7.990 222,100 -0.02(-0.25%)
Jul 01, 2003 7.730 8.090 7.500 8.010 304,000 +0.43(+5.67%)
Jun 30, 2003 7.700 7.750 7.410 7.580 265,400 -0.07(-0.92%)
Jun 27, 2003 7.730 7.900 7.650 7.650 150,500 -0.18(-2.30%)
Jun 26, 2003 7.700 7.900 7.570 7.830 83,100 +0.17(+2.22%)
Jun 25, 2003 7.700 7.850 7.650 7.660 102,400 +0.00(+0.00%)
Jun 24, 2003 7.650 7.830 7.650 7.660 103,900 +0.01(+0.13%)
Jun 23, 2003 7.960 8.010 7.510 7.650 210,600 -0.25(-3.16%)
Jun 20, 2003 8.000 8.130 7.900 7.900 148,000 -0.10(-1.25%)
Jun 19, 2003 8.100 8.320 8.000 8.000 201,900 -0.05(-0.62%)
Jun 18, 2003 8.070 8.180 8.000 8.050 146,200 -0.12(-1.47%)
Jun 17, 2003 8.200 8.230 7.960 8.170 91,500 -0.01(-0.12%)
Jun 16, 2003 7.860 8.240 7.860 8.180 269,200 +0.24(+3.02%)
Jun 13, 2003 8.040 8.050 7.940 7.940 127,400 -0.06(-0.75%)
Jun 12, 2003 7.880 8.070 7.880 8.000 139,600 +0.06(+0.76%)
Jun 11, 2003 7.950 7.950 7.750 7.940 238,400 -0.01(-0.13%)
Jun 10, 2003 7.710 7.990 7.710 7.950 188,800 +0.24(+3.11%)
Jun 09, 2003 7.700 7.840 7.690 7.710 221,900 -0.17(-2.16%)
Jun 06, 2003 7.930 8.000 7.870 7.880 312,400 +0.12(+1.55%)
Jun 05, 2003 7.710 7.840 7.650 7.760 199,300 +0.03(+0.39%)
Jun 04, 2003 7.560 7.840 7.560 7.730 252,400 +0.17(+2.25%)
Jun 03, 2003 7.450 7.560 7.380 7.560 349,700 +0.09(+1.20%)
Jun 02, 2003 7.600 7.720 7.420 7.470 204,400 +0.03(+0.40%)
May 30, 2003 7.350 7.450 7.260 7.440 265,000 +0.18(+2.48%)
May 29, 2003 7.370 7.370 7.220 7.260 264,000 -0.11(-1.49%)
May 28, 2003 7.060 7.370 7.060 7.370 1,248,700 +0.27(+3.80%)
May 27, 2003 7.040 7.200 6.900 7.100 1,186,100 -0.01(-0.14%)
May 23, 2003 7.200 7.270 7.050 7.110 175,800 -0.12(-1.66%)
May 22, 2003 7.280 7.360 7.200 7.230 111,100 -0.08(-1.09%)
May 21, 2003 7.250 7.340 7.120 7.310 215,200 +0.14(+1.95%)
May 20, 2003 7.030 7.300 7.030 7.170 216,800 +0.24(+3.46%)
May 19, 2003 7.330 7.330 6.450 6.930 140,500 -0.32(-4.41%)
May 16, 2003 7.700 7.800 7.250 7.250 331,400 -0.50(-6.45%)
May 15, 2003 7.650 7.900 7.610 7.750 163,100 +0.13(+1.71%)
May 14, 2003 7.500 7.700 7.480 7.620 185,000 +0.12(+1.60%)
May 13, 2003 7.320 7.510 7.300 7.500 180,900 +0.10(+1.35%)
May 12, 2003 7.400 7.500 7.330 7.400 100,500 -0.06(-0.80%)
May 09, 2003 7.200 7.460 7.170 7.460 283,400 +0.36(+5.07%)
May 08, 2003 7.300 7.380 7.100 7.100 127,800 -0.30(-4.05%)
May 07, 2003 7.590 7.630 7.380 7.400 229,000 -0.09(-1.20%)
May 06, 2003 7.700 7.780 7.400 7.490 282,000 -0.21(-2.73%)
May 05, 2003 7.910 7.990 7.700 7.700 121,200 -0.26(-3.27%)
May 02, 2003 7.870 7.990 7.870 7.960 75,300 +0.11(+1.40%)
May 01, 2003 7.900 7.990 7.680 7.850 153,300 -0.09(-1.13%)
Apr 30, 2003 7.950 7.970 7.880 7.940 124,500 -0.01(-0.13%)
Apr 29, 2003 7.980 8.050 7.900 7.950 89,100 -0.07(-0.87%)
Apr 28, 2003 7.740 8.140 7.740 8.020 104,100 +0.34(+4.43%)
Apr 25, 2003 7.930 7.930 7.650 7.680 43,200 -0.28(-3.52%)
Apr 24, 2003 7.900 8.060 7.800 7.960 56,500 -0.04(-0.50%)
Apr 23, 2003 7.830 8.000 7.630 8.000 171,800 +0.17(+2.17%)
Apr 22, 2003 7.850 7.890 7.700 7.830 94,700 +0.03(+0.38%)
Apr 21, 2003 7.610 7.930 7.610 7.800 116,200 +0.09(+1.17%)
Apr 17, 2003 7.630 7.800 7.610 7.710 72,700 +0.18(+2.39%)
Apr 16, 2003 7.750 7.750 7.530 7.530 70,900 -0.12(-1.57%)
Apr 15, 2003 7.610 7.700 7.550 7.650 157,500 +0.11(+1.46%)
Apr 14, 2003 7.240 7.560 7.200 7.540 121,300 +0.30(+4.14%)
Apr 11, 2003 7.330 7.380 7.160 7.240 170,000 +0.01(+0.14%)
Apr 10, 2003 7.150 7.310 7.110 7.230 202,700 +0.08(+1.12%)
Apr 09, 2003 7.350 7.400 7.090 7.150 213,400 -0.15(-2.05%)
Apr 08, 2003 7.370 7.370 7.140 7.300 162,100 +0.03(+0.41%)
Apr 07, 2003 7.340 7.470 7.260 7.270 209,100 +0.03(+0.41%)
Apr 04, 2003 7.250 7.400 7.240 7.240 67,300 -0.08(-1.09%)
Apr 03, 2003 7.450 7.450 7.280 7.320 81,000 -0.08(-1.08%)
Apr 02, 2003 7.310 7.430 7.270 7.400 129,400 +0.19(+2.64%)
Apr 01, 2003 7.080 7.220 7.080 7.210 275,100 +0.26(+3.74%)
Mar 31, 2003 7.120 7.370 6.950 6.950 235,700 -0.27(-3.74%)
Mar 28, 2003 7.270 7.390 7.220 7.220 147,900 -0.05(-0.69%)
Mar 27, 2003 7.200 7.280 7.120 7.270 192,800 +0.16(+2.25%)
Mar 26, 2003 7.330 7.330 7.110 7.110 165,800 -0.13(-1.80%)
Mar 25, 2003 7.200 7.350 7.180 7.240 92,100 +0.11(+1.54%)
Mar 24, 2003 7.350 7.350 7.130 7.130 149,600 -0.24(-3.26%)
Mar 21, 2003 7.070 7.390 7.070 7.370 231,900 +0.30(+4.24%)
Mar 20, 2003 7.190 7.200 6.850 7.070 265,900 -0.12(-1.67%)
Mar 19, 2003 7.190 7.200 7.010 7.190 91,700 +0.04(+0.56%)
Mar 18, 2003 7.290 7.290 6.940 7.150 188,100 -0.04(-0.56%)
Mar 17, 2003 7.020 7.300 7.000 7.190 211,000 +0.12(+1.70%)
Mar 14, 2003 7.130 7.210 7.000 7.070 94,900 +0.04(+0.57%)
Mar 13, 2003 6.990 7.040 6.970 7.030 111,900 +0.08(+1.15%)
Mar 12, 2003 6.900 6.990 6.850 6.950 155,300 +0.05(+0.72%)
Mar 11, 2003 6.960 7.000 6.760 6.900 78,400 +0.04(+0.58%)
Mar 10, 2003 7.070 7.140 6.770 6.860 118,800 -0.30(-4.19%)
Mar 07, 2003 7.200 7.400 7.060 7.160 147,500 -0.12(-1.65%)
Mar 06, 2003 7.280 7.400 7.150 7.280 140,800 -0.07(-0.95%)
Mar 05, 2003 7.250 7.390 7.150 7.350 91,600 +0.11(+1.52%)
Mar 04, 2003 7.400 7.400 7.140 7.240 86,700 -0.16(-2.16%)
Mar 03, 2003 7.380 7.470 7.340 7.400 262,500 +0.08(+1.09%)
Feb 28, 2003 7.400 7.460 7.300 7.320 663,700 -0.08(-1.08%)
Feb 27, 2003 7.400 7.480 7.330 7.400 216,900 +0.00(+0.00%)
Feb 26, 2003 7.500 7.500 7.320 7.400 356,400 -0.10(-1.33%)
Feb 25, 2003 7.360 7.500 7.150 7.500 223,000 +0.09(+1.21%)
Feb 24, 2003 7.550 7.550 7.350 7.410 177,500 -0.18(-2.37%)
Feb 21, 2003 7.530 7.600 7.450 7.590 364,700 +0.09(+1.20%)
Feb 20, 2003 7.490 7.630 7.460 7.500 243,900 +0.06(+0.81%)
Feb 19, 2003 7.500 7.540 7.440 7.440 237,900 -0.02(-0.27%)
Feb 18, 2003 7.580 7.620 7.400 7.460 612,800 -0.02(-0.27%)
Feb 14, 2003 7.500 7.510 7.400 7.480 199,800 +0.00(+0.00%)
Feb 13, 2003 7.550 7.550 7.310 7.480 191,000 -0.02(-0.27%)
Feb 12, 2003 7.600 7.600 7.460 7.500 215,800 -0.10(-1.32%)
Feb 11, 2003 7.500 7.680 7.450 7.600 607,200 +0.10(+1.33%)
Feb 10, 2003 7.770 7.780 7.490 7.500 373,900 -0.27(-3.47%)
Feb 07, 2003 8.090 8.100 7.770 7.770 741,500 -0.27(-3.36%)
Feb 06, 2003 8.270 8.270 7.980 8.040 238,500 -0.14(-1.71%)
Feb 05, 2003 8.350 8.400 8.100 8.180 267,500 -0.14(-1.68%)
Feb 04, 2003 8.550 8.550 8.170 8.320 285,500 -0.19(-2.23%)
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.