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

Vivus Inc (NQ: VVUS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2005 2.960 3.300 2.950 3.290 181,614 +0.26(+8.58%)
Oct 28, 2005 2.870 3.090 2.780 3.030 149,886 +0.13(+4.48%)
Oct 27, 2005 2.900 2.920 2.800 2.900 105,159 +0.00(+0.00%)
Oct 26, 2005 3.000 3.000 2.810 2.900 152,695 -0.10(-3.33%)
Oct 25, 2005 3.000 3.000 2.890 3.000 67,943 +0.03(+1.01%)
Oct 24, 2005 2.930 3.030 2.900 2.970 126,014 +0.07(+2.41%)
Oct 21, 2005 2.890 2.920 2.840 2.900 57,367 +0.03(+1.05%)
Oct 20, 2005 2.880 2.960 2.800 2.870 79,142 -0.01(-0.35%)
Oct 19, 2005 2.880 2.960 2.800 2.880 111,733 +0.00(+0.00%)
Oct 18, 2005 2.990 3.020 2.880 2.880 86,198 -0.12(-4.00%)
Oct 17, 2005 2.900 3.000 2.900 3.000 135,811 +0.10(+3.45%)
Oct 14, 2005 2.950 3.000 2.890 2.900 321,252 -0.02(-0.68%)
Oct 13, 2005 2.930 3.080 2.870 2.920 122,013 -0.08(-2.67%)
Oct 12, 2005 3.060 3.190 2.780 3.000 302,702 -0.09(-2.91%)
Oct 11, 2005 3.140 3.220 3.060 3.090 89,896 -0.08(-2.52%)
Oct 10, 2005 3.100 3.220 3.060 3.170 124,229 -0.01(-0.31%)
Oct 07, 2005 3.050 3.200 3.000 3.180 127,534 +0.08(+2.58%)
Oct 06, 2005 3.300 3.380 3.080 3.100 228,432 -0.29(-8.55%)
Oct 05, 2005 3.430 3.480 3.300 3.390 160,906 -0.03(-0.88%)
Oct 04, 2005 3.450 3.500 3.420 3.420 69,782 -0.08(-2.29%)
Oct 03, 2005 3.560 3.630 3.430 3.500 84,988 -0.09(-2.51%)
Sep 30, 2005 3.740 3.740 3.490 3.590 95,901 +0.00(+0.00%)
Sep 29, 2005 3.680 3.680 3.560 3.590 30,572 -0.07(-1.91%)
Sep 28, 2005 3.450 3.700 3.450 3.660 103,653 +0.21(+6.09%)
Sep 27, 2005 3.580 3.590 3.450 3.450 120,587 -0.15(-4.17%)
Sep 26, 2005 3.700 3.750 3.600 3.600 102,908 -0.07(-1.91%)
Sep 23, 2005 3.670 3.700 3.600 3.670 141,095 -0.02(-0.54%)
Sep 22, 2005 3.690 4.010 3.600 3.690 282,343 -0.04(-1.07%)
Sep 21, 2005 3.840 3.840 3.700 3.730 107,609 -0.12(-3.12%)
Sep 20, 2005 3.780 3.940 3.780 3.850 129,373 +0.07(+1.85%)
Sep 19, 2005 3.820 3.840 3.730 3.780 111,047 -0.05(-1.31%)
Sep 16, 2005 3.800 3.890 3.800 3.830 40,277 -0.01(-0.26%)
Sep 15, 2005 3.860 3.900 3.790 3.840 77,903 -0.01(-0.26%)
Sep 14, 2005 3.840 3.910 3.840 3.850 71,900 -0.02(-0.52%)
Sep 13, 2005 3.900 3.920 3.830 3.870 118,880 -0.03(-0.77%)
Sep 12, 2005 4.000 4.000 3.850 3.900 111,490 -0.10(-2.50%)
Sep 09, 2005 4.080 4.080 3.990 4.000 61,976 -0.09(-2.20%)
Sep 08, 2005 3.890 4.110 3.890 4.090 130,228 +0.17(+4.34%)
Sep 07, 2005 4.000 4.040 3.920 3.920 143,639 -0.13(-3.21%)
Sep 06, 2005 3.900 4.090 3.891 4.050 115,045 +0.15(+3.85%)
Sep 02, 2005 3.760 3.900 3.750 3.900 80,191 +0.08(+2.09%)
Sep 01, 2005 3.690 3.820 3.670 3.820 168,185 +0.07(+1.87%)
Aug 31, 2005 3.660 3.760 3.600 3.750 115,637 -0.01(-0.27%)
Aug 30, 2005 3.680 3.760 3.660 3.760 47,848 +0.05(+1.35%)
Aug 29, 2005 3.720 3.750 3.620 3.710 47,997 -0.05(-1.33%)
Aug 26, 2005 3.680 3.800 3.680 3.760 63,249 +0.03(+0.80%)
Aug 25, 2005 3.590 3.800 3.590 3.730 76,019 +0.13(+3.61%)
Aug 24, 2005 3.660 3.790 3.600 3.600 88,242 -0.13(-3.49%)
Aug 23, 2005 3.850 3.850 3.710 3.730 95,724 -0.02(-0.53%)
Aug 22, 2005 3.740 3.800 3.740 3.750 83,475 +0.01(+0.27%)
Aug 19, 2005 3.740 3.850 3.690 3.740 174,802 +0.06(+1.63%)
Aug 18, 2005 3.550 3.710 3.550 3.680 104,245 +0.12(+3.37%)
Aug 17, 2005 3.520 3.620 3.520 3.560 69,596 +0.01(+0.28%)
Aug 16, 2005 3.560 3.650 3.530 3.550 80,971 -0.05(-1.39%)
Aug 15, 2005 3.440 3.670 3.410 3.600 154,052 +0.15(+4.35%)
Aug 12, 2005 3.610 3.650 3.400 3.450 126,168 -0.21(-5.74%)
Aug 11, 2005 3.570 3.660 3.540 3.660 98,088 +0.05(+1.39%)
Aug 10, 2005 3.480 3.615 3.480 3.610 199,082 +0.06(+1.69%)
Aug 09, 2005 3.520 3.600 3.470 3.550 177,549 -0.01(-0.28%)
Aug 08, 2005 3.670 3.760 3.550 3.560 170,945 -0.17(-4.56%)
Aug 05, 2005 3.720 3.820 3.640 3.730 244,921 -0.06(-1.58%)
Aug 04, 2005 3.700 3.850 3.700 3.790 175,947 +0.06(+1.61%)
Aug 03, 2005 3.740 3.860 3.640 3.730 173,255 -0.03(-0.80%)
Aug 02, 2005 3.560 3.770 3.500 3.760 223,063 +0.20(+5.62%)
Aug 01, 2005 3.470 3.570 3.360 3.560 218,859 +0.12(+3.49%)
Jul 29, 2005 3.750 3.820 3.280 3.440 577,263 -0.33(-8.75%)
Jul 28, 2005 4.260 4.340 3.750 3.770 666,920 -0.60(-13.73%)
Jul 27, 2005 4.250 4.460 4.220 4.370 318,765 +0.12(+2.82%)
Jul 26, 2005 4.290 4.320 4.170 4.250 173,060 -0.06(-1.39%)
Jul 25, 2005 4.410 4.580 4.310 4.310 156,479 -0.10(-2.27%)
Jul 22, 2005 4.550 4.570 4.300 4.410 436,522 -0.16(-3.50%)
Jul 21, 2005 4.170 4.580 4.150 4.570 367,034 +0.30(+7.03%)
Jul 20, 2005 4.050 4.280 3.970 4.270 310,079 +0.27(+6.75%)
Jul 19, 2005 3.820 4.067 3.820 4.000 299,441 +0.10(+2.56%)
Jul 18, 2005 3.900 3.930 3.650 3.900 262,303 -0.03(-0.76%)
Jul 15, 2005 3.950 3.950 3.840 3.930 137,703 +0.02(+0.51%)
Jul 14, 2005 3.850 3.960 3.850 3.910 187,670 +0.01(+0.26%)
Jul 13, 2005 3.800 3.940 3.710 3.900 145,710 +0.11(+2.90%)
Jul 12, 2005 3.760 3.940 3.650 3.790 211,539 +0.03(+0.80%)
Jul 11, 2005 3.650 3.780 3.610 3.760 176,149 +0.08(+2.17%)
Jul 08, 2005 3.620 3.760 3.620 3.680 127,670 +0.06(+1.66%)
Jul 07, 2005 3.650 3.670 3.450 3.620 208,371 -0.10(-2.69%)
Jul 06, 2005 3.670 3.720 3.590 3.720 141,820 +0.15(+4.20%)
Jul 05, 2005 3.390 3.640 3.370 3.570 110,400 +0.10(+2.88%)
Jul 01, 2005 3.700 3.720 3.400 3.470 346,600 -0.21(-5.83%)
Jun 30, 2005 3.780 3.800 3.560 3.685 191,086 -0.09(-2.51%)
Jun 29, 2005 3.810 3.882 3.750 3.780 267,829 -0.02(-0.53%)
Jun 28, 2005 3.500 3.830 3.450 3.800 384,210 +0.31(+8.88%)
Jun 27, 2005 3.900 3.900 3.400 3.490 529,109 -0.28(-7.43%)
Jun 24, 2005 3.960 4.020 3.750 3.770 687,779 -0.18(-4.56%)
Jun 23, 2005 3.770 4.150 3.660 3.950 3,681,407 +0.61(+18.26%)
Jun 22, 2005 3.270 3.380 3.230 3.340 246,054 +0.06(+1.83%)
Jun 21, 2005 3.120 3.300 3.120 3.280 261,240 +0.15(+4.79%)
Jun 20, 2005 3.150 3.190 3.050 3.130 153,706 +0.02(+0.64%)
Jun 17, 2005 3.010 3.150 3.000 3.110 119,987 +0.11(+3.67%)
Jun 16, 2005 2.950 3.180 2.950 3.000 322,882 +0.01(+0.33%)
Jun 15, 2005 2.910 3.000 2.910 2.990 92,227 +0.09(+3.10%)
Jun 14, 2005 3.100 3.100 2.900 2.900 206,941 -0.20(-6.45%)
Jun 13, 2005 2.930 3.100 2.880 3.100 464,858 +0.31(+11.11%)
Jun 10, 2005 2.510 2.850 2.510 2.790 347,190 +0.28(+11.16%)
Jun 09, 2005 2.410 2.590 2.410 2.510 173,577 +0.09(+3.72%)
Jun 08, 2005 2.400 2.450 2.360 2.420 145,780 +0.02(+0.83%)
Jun 07, 2005 2.400 2.430 2.350 2.400 130,296 +0.01(+0.42%)
Jun 06, 2005 2.510 2.510 2.290 2.390 119,503 +0.03(+1.27%)
Jun 03, 2005 2.440 2.460 2.350 2.360 102,703 -0.06(-2.48%)
Jun 02, 2005 2.440 2.440 2.320 2.420 135,346 +0.05(+2.11%)
Jun 01, 2005 2.440 2.440 2.340 2.370 145,467 -0.03(-1.25%)
May 31, 2005 2.350 2.400 2.300 2.400 229,728 +0.08(+3.45%)
May 27, 2005 2.400 2.410 2.280 2.320 112,049 -0.01(-0.43%)
May 26, 2005 2.390 2.400 2.300 2.330 190,290 +0.01(+0.43%)
May 25, 2005 2.290 2.360 2.290 2.320 153,414 -0.03(-1.28%)
May 24, 2005 2.360 2.360 2.260 2.350 226,600 +0.02(+0.86%)
May 23, 2005 2.330 2.580 2.250 2.330 1,009,887 -0.01(-0.43%)
May 20, 2005 2.370 2.400 2.310 2.340 260,537 -0.04(-1.68%)
May 19, 2005 2.430 2.470 2.360 2.380 101,126 -0.05(-2.06%)
May 18, 2005 2.470 2.470 2.410 2.430 117,400 +0.02(+0.83%)
May 17, 2005 2.450 2.470 2.370 2.410 194,252 -0.03(-1.23%)
May 16, 2005 2.470 2.490 2.430 2.440 290,775 -0.03(-1.21%)
May 13, 2005 2.570 2.570 2.420 2.470 79,485 -0.02(-0.80%)
May 12, 2005 2.450 2.560 2.420 2.490 168,858 +0.08(+3.32%)
May 11, 2005 2.480 2.480 2.260 2.410 103,324 -0.01(-0.41%)
May 10, 2005 2.360 2.550 2.340 2.420 199,789 -0.03(-1.22%)
May 09, 2005 2.460 2.650 2.450 2.450 209,048 -0.07(-2.78%)
May 06, 2005 2.570 2.630 2.500 2.520 321,244 -0.03(-1.18%)
May 05, 2005 2.600 2.670 2.550 2.550 157,576 -0.06(-2.30%)
May 04, 2005 2.680 2.740 2.610 2.610 116,510 -0.12(-4.40%)
May 03, 2005 2.790 2.790 2.660 2.730 98,255 +0.01(+0.37%)
May 02, 2005 2.700 2.820 2.700 2.720 146,409 +0.02(+0.74%)
Apr 29, 2005 3.000 3.000 2.700 2.700 185,397 -0.19(-6.57%)
Apr 28, 2005 2.950 2.990 2.890 2.890 186,512 -0.04(-1.37%)
Apr 27, 2005 2.870 2.980 2.870 2.930 304,357 +0.06(+2.09%)
Apr 26, 2005 2.920 3.030 2.840 2.870 469,001 +0.14(+5.13%)
Apr 25, 2005 2.790 2.790 2.690 2.730 103,470 -0.01(-0.36%)
Apr 22, 2005 2.750 2.840 2.730 2.740 179,980 -0.03(-1.08%)
Apr 21, 2005 2.840 2.870 2.690 2.770 245,762 -0.07(-2.46%)
Apr 20, 2005 2.920 2.970 2.820 2.840 179,660 -0.09(-3.07%)
Apr 19, 2005 2.970 2.990 2.910 2.930 198,983 -0.02(-0.68%)
Apr 18, 2005 2.930 2.990 2.930 2.950 172,013 -0.01(-0.34%)
Apr 15, 2005 2.920 3.000 2.900 2.960 185,537 +0.02(+0.68%)
Apr 14, 2005 3.000 3.020 2.910 2.940 113,290 -0.07(-2.33%)
Apr 13, 2005 3.030 3.070 2.950 3.010 77,434 +0.03(+1.01%)
Apr 12, 2005 3.000 3.000 2.880 2.980 80,961 +0.02(+0.68%)
Apr 11, 2005 3.040 3.050 2.940 2.960 64,335 -0.04(-1.33%)
Apr 08, 2005 3.060 3.070 2.930 3.000 107,421 -0.02(-0.66%)
Apr 07, 2005 2.980 3.050 2.820 3.020 146,067 +0.04(+1.34%)
Apr 06, 2005 2.970 3.080 2.950 2.980 106,958 -0.03(-1.00%)
Apr 05, 2005 3.050 3.070 2.970 3.010 191,469 +0.00(+0.03%)
Apr 04, 2005 3.010 3.100 2.970 3.009 249,473 +0.07(+2.35%)
Apr 01, 2005 2.990 3.000 2.900 2.940 106,644 -0.05(-1.67%)
Mar 31, 2005 2.900 2.990 2.890 2.990 166,137 +0.08(+2.75%)
Mar 30, 2005 2.870 3.020 2.850 2.910 316,813 +0.10(+3.56%)
Mar 29, 2005 3.020 3.090 2.810 2.810 301,639 -0.19(-6.33%)
Mar 28, 2005 3.050 3.080 3.000 3.000 234,744 -0.01(-0.33%)
Mar 24, 2005 3.060 3.070 3.000 3.010 193,821 +0.00(+0.00%)
Mar 23, 2005 3.050 3.100 3.000 3.010 155,683 -0.01(-0.33%)
Mar 22, 2005 3.100 3.130 3.020 3.020 160,638 -0.02(-0.66%)
Mar 21, 2005 3.100 3.140 3.000 3.040 306,039 +0.01(+0.33%)
Mar 18, 2005 3.000 3.070 2.990 3.030 263,373 +0.00(+0.00%)
Mar 17, 2005 3.090 3.100 3.000 3.030 391,537 -0.02(-0.66%)
Mar 16, 2005 3.010 3.080 3.000 3.050 280,926 +0.02(+0.66%)
Mar 15, 2005 3.180 3.200 3.020 3.030 278,219 -0.14(-4.42%)
Mar 14, 2005 3.120 3.200 3.000 3.170 541,315 +0.17(+5.67%)
Mar 11, 2005 3.240 3.280 3.000 3.000 1,447,762 -0.20(-6.25%)
Mar 10, 2005 3.340 3.390 3.200 3.200 2,960,271 -0.51(-13.75%)
Mar 09, 2005 3.860 4.000 3.620 3.710 326,085 -0.12(-3.13%)
Mar 08, 2005 3.780 3.860 3.750 3.830 183,422 +0.05(+1.32%)
Mar 07, 2005 3.780 3.846 3.770 3.780 93,197 -0.02(-0.55%)
Mar 04, 2005 3.850 3.900 3.750 3.801 363,034 +0.00(+0.03%)
Mar 03, 2005 3.830 3.900 3.800 3.800 107,411 -0.04(-1.04%)
Mar 02, 2005 3.810 3.900 3.810 3.840 96,572 +0.02(+0.52%)
Mar 01, 2005 3.990 3.990 3.800 3.820 140,322 -0.16(-4.02%)
Feb 28, 2005 4.100 4.130 3.980 3.980 111,447 -0.13(-3.16%)
Feb 25, 2005 4.040 4.220 4.040 4.110 60,982 +0.06(+1.48%)
Feb 24, 2005 4.190 4.250 3.970 4.050 141,262 -0.15(-3.57%)
Feb 23, 2005 3.950 4.200 3.800 4.200 246,338 +0.20(+5.00%)
Feb 22, 2005 4.060 4.070 3.990 4.000 99,783 -0.04(-0.99%)
Feb 18, 2005 4.200 4.210 4.010 4.040 134,252 -0.15(-3.58%)
Feb 17, 2005 4.250 4.280 4.150 4.190 55,247 -0.04(-0.95%)
Feb 16, 2005 4.100 4.250 4.100 4.230 67,866 +0.03(+0.69%)
Feb 15, 2005 4.250 4.280 4.090 4.201 107,898 -0.02(-0.45%)
Feb 14, 2005 4.230 4.240 4.060 4.220 110,911 +0.06(+1.44%)
Feb 11, 2005 4.080 4.200 4.070 4.160 221,929 +0.14(+3.48%)
Feb 10, 2005 4.100 4.100 3.980 4.020 288,664 -0.05(-1.23%)
Feb 09, 2005 4.430 4.540 4.000 4.070 979,529 +0.08(+2.01%)
Feb 08, 2005 4.010 4.050 3.990 3.990 56,308 -0.02(-0.50%)
Feb 07, 2005 4.130 4.130 4.000 4.010 46,977 -0.02(-0.50%)
Feb 04, 2005 4.000 4.060 4.000 4.030 62,077 +0.00(+0.00%)
Feb 03, 2005 4.110 4.110 4.000 4.030 55,763 -0.02(-0.49%)
Feb 02, 2005 4.000 4.120 3.980 4.050 239,074 +0.04(+1.00%)
Feb 01, 2005 4.010 4.100 4.000 4.010 62,770 -0.03(-0.74%)
Jan 31, 2005 4.010 4.130 4.010 4.040 97,800 +0.02(+0.50%)
Jan 28, 2005 4.020 4.270 4.010 4.020 162,655 -0.08(-1.95%)
Jan 27, 2005 4.000 4.200 4.000 4.100 347,201 +0.04(+0.99%)
Jan 26, 2005 4.160 4.160 3.950 4.060 118,262 -0.07(-1.69%)
Jan 25, 2005 4.150 4.250 4.010 4.130 128,438 -0.02(-0.48%)
Jan 24, 2005 4.270 4.270 4.150 4.150 134,883 -0.04(-0.95%)
Jan 21, 2005 4.160 4.240 4.160 4.190 74,996 +0.05(+1.21%)
Jan 20, 2005 4.200 4.290 4.130 4.140 52,030 -0.08(-1.90%)
Jan 19, 2005 4.240 4.290 4.170 4.220 76,015 +0.03(+0.69%)
Jan 18, 2005 4.250 4.310 4.190 4.191 84,428 -0.05(-1.16%)
Jan 14, 2005 4.150 4.510 4.050 4.240 175,175 +0.20(+4.95%)
Jan 13, 2005 4.100 4.170 4.020 4.040 59,493 -0.09(-2.18%)
Jan 12, 2005 4.190 4.280 4.050 4.130 118,973 -0.13(-3.05%)
Jan 11, 2005 4.110 4.270 4.090 4.260 112,782 +0.17(+4.16%)
Jan 10, 2005 4.190 4.300 4.090 4.090 129,376 -0.10(-2.39%)
Jan 07, 2005 4.320 4.320 4.170 4.190 65,737 -0.01(-0.24%)
Jan 06, 2005 4.310 4.340 4.190 4.200 96,821 -0.10(-2.33%)
Jan 05, 2005 4.470 4.530 4.290 4.300 116,085 -0.18(-4.02%)
Jan 04, 2005 4.500 4.650 4.480 4.480 76,426 -0.06(-1.32%)
Jan 03, 2005 4.450 4.780 4.450 4.540 176,094 +0.09(+2.02%)
Dec 31, 2004 4.450 4.560 4.440 4.450 166,961 -0.06(-1.33%)
Dec 30, 2004 4.470 4.540 4.450 4.510 107,600 +0.02(+0.45%)
Dec 29, 2004 4.660 4.660 4.470 4.490 112,400 -0.09(-1.97%)
Dec 28, 2004 4.590 4.640 4.500 4.580 78,500 -0.01(-0.22%)
Dec 27, 2004 4.840 4.860 4.560 4.590 83,900 -0.16(-3.37%)
Dec 23, 2004 4.600 4.750 4.600 4.750 66,700 +0.17(+3.71%)
Dec 22, 2004 4.600 4.640 4.500 4.580 110,800 -0.04(-0.87%)
Dec 21, 2004 4.710 4.710 4.570 4.620 118,500 -0.05(-1.07%)
Dec 20, 2004 5.020 5.020 4.624 4.670 198,000 -0.33(-6.60%)
Dec 17, 2004 5.000 5.000 4.871 5.000 106,600 +0.10(+2.04%)
Dec 16, 2004 5.000 5.090 4.733 4.900 186,600 +0.20(+4.26%)
Dec 15, 2004 4.700 4.710 4.630 4.700 163,200 +0.05(+1.08%)
Dec 14, 2004 4.740 4.750 4.630 4.650 117,000 -0.05(-1.06%)
Dec 13, 2004 4.600 4.750 4.600 4.700 58,900 +0.05(+1.10%)
Dec 10, 2004 4.860 4.900 4.600 4.649 135,400 -0.00(-0.02%)
Dec 09, 2004 4.650 4.810 4.630 4.650 143,100 -0.03(-0.64%)
Dec 08, 2004 4.700 4.860 4.600 4.680 159,200 +0.07(+1.52%)
Dec 07, 2004 4.700 4.710 4.540 4.610 155,500 -0.09(-1.91%)
Dec 06, 2004 4.780 4.870 4.600 4.700 518,000 -0.10(-2.08%)
Dec 03, 2004 4.900 5.120 4.720 4.800 566,500 -0.37(-7.16%)
Dec 02, 2004 5.250 5.500 5.170 5.170 325,000 -0.27(-4.96%)
Dec 01, 2004 5.780 5.840 5.170 5.440 419,900 -0.43(-7.33%)
Nov 30, 2004 5.940 5.940 5.780 5.870 84,800 -0.01(-0.17%)
Nov 29, 2004 5.800 6.030 5.800 5.880 136,800 -0.02(-0.34%)
Nov 26, 2004 5.800 5.940 5.660 5.900 28,900 +0.15(+2.61%)
Nov 24, 2004 5.960 5.990 5.600 5.750 299,100 -0.27(-4.49%)
Nov 23, 2004 6.000 6.110 5.950 6.020 93,500 +0.02(+0.33%)
Nov 22, 2004 6.200 6.200 5.970 6.000 167,900 -0.18(-2.91%)
Nov 19, 2004 6.120 6.180 5.850 6.180 731,800 +0.13(+2.15%)
Nov 18, 2004 6.000 6.250 5.989 6.050 386,500 +0.06(+1.00%)
Nov 17, 2004 6.290 6.290 5.850 5.990 186,600 -0.19(-3.07%)
Nov 16, 2004 5.750 6.370 5.710 6.180 526,200 +0.41(+7.11%)
Nov 15, 2004 5.610 5.840 5.610 5.770 122,200 +0.02(+0.35%)
Nov 12, 2004 5.620 5.750 5.590 5.750 63,600 +0.02(+0.35%)
Nov 11, 2004 5.550 5.750 5.550 5.730 157,200 +0.05(+0.88%)
Nov 10, 2004 5.650 5.730 5.500 5.680 183,200 +0.01(+0.18%)
Nov 09, 2004 5.650 5.830 5.400 5.670 317,400 -0.08(-1.39%)
Nov 08, 2004 5.670 5.800 5.490 5.750 150,700 +0.05(+0.88%)
Nov 05, 2004 5.450 5.800 5.350 5.700 314,000 +0.31(+5.75%)
Nov 04, 2004 5.160 5.480 5.160 5.390 190,600 +0.10(+1.89%)
Nov 03, 2004 5.270 5.370 5.050 5.290 202,800 +0.04(+0.76%)
Nov 02, 2004 5.340 5.340 4.970 5.250 164,600 -0.06(-1.13%)
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.