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

Mobile Telesystems Public Joint Stock CO (NY: MBT )

5.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 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 (%)
Nov 28, 2003 7.783 7.985 7.783 7.976 391,484 +0.17(+2.17%)
Nov 26, 2003 7.735 7.841 7.735 7.807 779,607 +0.07(+0.87%)
Nov 25, 2003 7.734 7.735 7.633 7.739 551,026 +0.02(+0.25%)
Nov 24, 2003 7.498 7.730 7.498 7.720 396,656 +0.28(+3.77%)
Nov 21, 2003 7.430 7.541 7.397 7.440 487,933 +0.07(+0.92%)
Nov 20, 2003 7.105 7.401 7.105 7.372 938,373 +0.27(+3.76%)
Nov 19, 2003 7.125 7.179 6.981 7.105 1,619,722 -0.15(-2.03%)
Nov 18, 2003 7.735 7.735 7.251 7.252 1,464,059 -0.51(-6.53%)
Nov 17, 2003 7.865 7.889 7.751 7.759 329,426 -0.13(-1.65%)
Nov 14, 2003 8.005 8.044 7.870 7.889 578,176 -0.14(-1.69%)
Nov 13, 2003 7.810 8.060 7.753 8.025 599,379 +0.20(+2.49%)
Nov 12, 2003 7.807 7.880 7.794 7.829 651,353 -0.05(-0.64%)
Nov 11, 2003 7.928 7.928 7.841 7.880 432,856 -0.19(-2.30%)
Nov 10, 2003 7.909 8.065 7.909 8.065 570,160 +0.18(+2.23%)
Nov 07, 2003 7.986 7.986 7.876 7.889 572,746 -0.01(-0.12%)
Nov 06, 2003 7.715 7.952 7.715 7.899 856,663 +0.15(+1.87%)
Nov 05, 2003 7.992 7.754 7.638 7.754 544,044 -0.07(-0.94%)
Nov 04, 2003 7.992 7.992 7.811 7.827 685,718 -0.13(-1.63%)
Nov 03, 2003 7.492 8.110 7.599 7.957 1,218,636 +0.47(+6.21%)
Oct 31, 2003 7.311 7.599 7.285 7.492 877,608 +0.18(+2.42%)
Oct 30, 2003 7.590 7.590 7.203 7.315 2,363,646 -0.35(-4.53%)
Oct 29, 2003 7.880 7.888 7.614 7.662 710,826 -0.24(-3.00%)
Oct 28, 2003 7.777 7.891 7.759 7.899 753,491 +0.16(+2.07%)
Oct 27, 2003 7.783 7.888 7.355 7.739 1,700,397 -0.04(-0.57%)
Oct 24, 2003 7.686 7.821 7.674 7.783 577,918 +0.10(+1.26%)
Oct 23, 2003 7.614 7.783 7.590 7.686 702,034 -0.02(-0.31%)
Oct 22, 2003 7.851 7.851 7.493 7.710 1,336,839 -0.23(-2.96%)
Oct 21, 2003 8.005 8.005 7.881 7.945 695,311 -0.16(-1.93%)
Oct 20, 2003 8.233 8.233 7.992 8.102 605,585 -0.16(-1.99%)
Oct 17, 2003 8.378 8.442 8.258 8.266 362,524 -0.13(-1.58%)
Oct 16, 2003 8.266 8.400 8.257 8.399 467,247 +0.13(+1.60%)
Oct 15, 2003 8.237 8.247 8.210 8.266 323,478 +0.03(+0.35%)
Oct 14, 2003 8.146 8.260 8.146 8.237 487,674 +0.17(+2.10%)
Oct 13, 2003 7.957 8.136 7.937 8.068 719,100 +0.11(+1.40%)
Oct 10, 2003 8.265 8.314 7.899 7.957 1,128,685 -0.31(-3.73%)
Oct 09, 2003 8.384 8.440 8.184 8.265 723,237 -0.09(-1.13%)
Oct 08, 2003 8.293 8.383 8.266 8.360 988,278 +0.07(+0.80%)
Oct 07, 2003 8.419 8.402 8.131 8.293 1,139,804 -0.13(-1.49%)
Oct 06, 2003 8.218 8.427 8.163 8.419 847,096 +0.35(+4.29%)
Oct 03, 2003 7.879 8.213 7.870 8.073 1,119,118 +0.23(+2.98%)
Oct 02, 2003 7.633 7.885 7.633 7.839 1,084,986 +0.26(+3.42%)
Oct 01, 2003 7.184 7.598 7.184 7.580 1,623,342 +0.47(+6.59%)
Sep 30, 2003 7.348 7.366 7.111 7.111 562,403 -0.24(-3.22%)
Sep 29, 2003 7.098 7.348 7.098 7.348 886,141 +0.38(+5.51%)
Sep 26, 2003 6.995 6.998 6.816 6.964 582,572 -0.06(-0.79%)
Sep 25, 2003 7.106 7.106 6.984 7.019 380,365 -0.14(-1.89%)
Sep 24, 2003 7.203 7.309 7.082 7.155 705,137 +0.05(+0.68%)
Sep 23, 2003 6.960 7.107 6.960 7.106 543,527 +0.17(+2.45%)
Sep 22, 2003 6.894 6.937 6.865 6.936 143,251 -0.02(-0.24%)
Sep 19, 2003 6.985 6.985 6.927 6.952 362,006 -0.02(-0.35%)
Sep 18, 2003 6.797 7.048 6.797 6.977 521,031 +0.18(+2.65%)
Sep 17, 2003 6.865 6.873 6.700 6.797 626,013 -0.01(-0.16%)
Sep 16, 2003 6.944 6.980 6.797 6.807 575,849 -0.14(-2.00%)
Sep 15, 2003 6.942 6.961 6.886 6.947 565,247 +0.09(+1.34%)
Sep 12, 2003 6.729 6.908 6.667 6.855 579,469 +0.15(+2.16%)
Sep 11, 2003 6.531 6.777 6.531 6.710 973,022 +0.18(+2.81%)
Sep 10, 2003 6.729 6.748 6.497 6.526 813,481 -0.24(-3.53%)
Sep 09, 2003 7.019 7.025 6.755 6.765 538,873 -0.22(-3.09%)
Sep 08, 2003 6.822 6.981 6.816 6.981 442,682 +0.11(+1.60%)
Sep 05, 2003 6.952 6.952 6.789 6.870 439,321 -0.10(-1.44%)
Sep 04, 2003 7.088 7.184 6.913 6.971 579,469 -0.07(-0.98%)
Sep 03, 2003 7.005 7.122 6.894 7.040 705,654 +0.02(+0.22%)
Sep 02, 2003 6.971 7.089 6.913 7.024 690,398 +0.21(+3.08%)
Aug 29, 2003 6.697 6.903 6.669 6.814 1,086,279 +0.16(+2.41%)
Aug 28, 2003 6.504 6.665 6.444 6.654 1,050,337 +0.15(+2.32%)
Aug 27, 2003 6.352 6.560 6.323 6.503 617,480 +0.16(+2.51%)
Aug 26, 2003 6.309 6.420 6.255 6.343 1,242,200 +0.34(+5.60%)
Aug 25, 2003 6.130 6.130 5.962 6.007 283,916 -0.13(-2.16%)
Aug 22, 2003 6.168 6.275 6.125 6.139 692,467 +0.12(+1.93%)
Aug 21, 2003 5.849 6.072 5.849 6.023 544,303 +0.22(+3.83%)
Aug 20, 2003 5.811 5.830 5.721 5.801 411,136 -0.01(-0.18%)
Aug 19, 2003 5.859 5.935 5.795 5.812 317,790 -0.07(-1.22%)
Aug 18, 2003 5.787 6.023 5.787 5.883 486,123 +0.14(+2.51%)
Aug 15, 2003 5.745 5.745 5.724 5.739 77,314 -0.01(-0.10%)
Aug 14, 2003 5.762 5.762 5.597 5.745 394,846 -0.03(-0.50%)
Aug 13, 2003 5.704 5.835 5.704 5.774 532,667 +0.13(+2.26%)
Aug 12, 2003 5.628 5.655 5.561 5.646 183,847 +0.02(+0.34%)
Aug 11, 2003 5.410 5.694 5.410 5.627 573,522 +0.26(+4.94%)
Aug 08, 2003 5.197 5.385 5.197 5.362 410,102 +0.17(+3.18%)
Aug 07, 2003 5.052 5.236 5.028 5.197 890,795 -0.01(-0.19%)
Aug 06, 2003 5.115 5.206 5.086 5.206 315,721 +0.02(+0.47%)
Aug 05, 2003 5.243 5.260 5.163 5.182 679,797 -0.06(-1.16%)
Aug 04, 2003 5.269 5.269 5.191 5.243 250,301 -0.03(-0.64%)
Aug 01, 2003 5.327 5.327 5.232 5.277 244,096 -0.06(-1.21%)
Jul 31, 2003 5.357 5.376 5.327 5.342 191,863 +0.02(+0.44%)
Jul 30, 2003 5.208 5.366 5.173 5.319 218,496 +0.07(+1.36%)
Jul 29, 2003 5.318 5.318 5.173 5.247 269,953 -0.09(-1.67%)
Jul 28, 2003 5.482 5.511 5.318 5.336 398,983 -0.13(-2.32%)
Jul 25, 2003 5.366 5.474 5.356 5.463 314,428 +0.09(+1.60%)
Jul 24, 2003 5.414 5.487 5.377 5.377 364,334 +0.01(+0.20%)
Jul 23, 2003 5.293 5.418 5.250 5.366 523,099 +0.00(+0.00%)
Jul 22, 2003 5.487 5.569 5.318 5.366 718,325 -0.09(-1.67%)
Jul 21, 2003 5.291 5.463 5.211 5.457 911,481 +0.33(+6.39%)
Jul 18, 2003 5.124 5.180 4.907 5.129 1,017,497 +0.13(+2.53%)
Jul 17, 2003 5.182 5.347 4.888 5.002 1,879,332 -0.37(-6.94%)
Jul 16, 2003 5.608 5.608 5.303 5.376 1,275,815 -0.32(-5.54%)
Jul 15, 2003 5.791 5.801 5.656 5.691 508,619 -0.03(-0.51%)
Jul 14, 2003 5.535 5.753 5.511 5.720 917,428 +0.18(+3.34%)
Jul 11, 2003 5.492 5.554 5.486 5.535 1,172,126 -0.00(-0.09%)
Jul 10, 2003 5.521 5.603 5.337 5.540 1,688,503 -0.07(-1.21%)
Jul 09, 2003 5.919 5.927 5.608 5.608 1,266,248 -0.40(-6.60%)
Jul 08, 2003 5.994 6.115 5.898 6.004 1,031,719 +0.04(+0.65%)
Jul 07, 2003 5.994 6.014 5.811 5.965 797,190 +0.02(+0.33%)
Jul 03, 2003 5.994 5.994 5.869 5.946 1,136,442 -0.09(-1.52%)
Jul 02, 2003 5.724 6.074 5.724 6.038 1,710,999 +0.31(+5.49%)
Jul 01, 2003 5.724 5.762 5.670 5.724 390,191 +0.02(+0.34%)
Jun 30, 2003 5.849 5.907 5.704 5.704 989,054 +0.00(+0.00%)
Jun 27, 2003 5.496 5.749 5.494 5.704 540,424 +0.21(+3.87%)
Jun 26, 2003 5.443 5.569 5.385 5.492 595,501 +0.02(+0.44%)
Jun 25, 2003 5.298 5.503 5.298 5.467 457,421 +0.17(+3.19%)
Jun 24, 2003 5.250 5.317 5.240 5.298 251,853 +0.06(+1.20%)
Jun 23, 2003 5.306 5.306 5.189 5.235 532,150 -0.12(-2.22%)
Jun 20, 2003 5.409 5.414 5.326 5.354 250,819 -0.03(-0.57%)
Jun 19, 2003 5.405 5.434 5.376 5.385 393,036 -0.03(-0.46%)
Jun 18, 2003 5.485 5.492 5.366 5.410 826,927 +0.02(+0.39%)
Jun 17, 2003 5.390 5.448 5.347 5.389 917,170 +0.06(+1.20%)
Jun 16, 2003 5.149 5.336 5.149 5.325 538,097 +0.20(+3.90%)
Jun 13, 2003 5.134 5.144 5.077 5.125 256,507 +0.00(+0.02%)
Jun 12, 2003 5.049 5.139 5.049 5.124 386,571 +0.12(+2.47%)
Jun 11, 2003 4.979 5.042 4.902 5.000 678,245 +0.10(+2.01%)
Jun 10, 2003 5.001 5.023 4.834 4.902 485,864 -0.08(-1.52%)
Jun 09, 2003 5.081 5.105 4.974 4.977 380,365 -0.13(-2.50%)
Jun 06, 2003 5.045 5.144 5.045 5.105 439,579 +0.08(+1.68%)
Jun 05, 2003 4.979 5.037 4.955 5.021 409,843 +0.01(+0.29%)
Jun 04, 2003 5.042 5.090 4.975 5.006 634,029 -0.06(-1.18%)
Jun 03, 2003 5.148 5.149 5.057 5.066 540,683 -0.08(-1.60%)
Jun 02, 2003 5.177 5.188 5.106 5.148 552,577 -0.05(-1.02%)
May 30, 2003 5.182 5.264 5.143 5.202 567,057 +0.02(+0.43%)
May 29, 2003 5.124 5.260 5.105 5.179 600,155 +0.10(+1.88%)
May 28, 2003 5.100 5.163 5.065 5.084 480,693 +0.02(+0.44%)
May 27, 2003 4.946 5.061 4.946 5.061 482,761 +0.10(+2.03%)
May 23, 2003 4.737 4.970 4.731 4.961 525,427 +0.29(+6.23%)
May 22, 2003 4.602 4.785 4.602 4.670 805,723 +0.07(+1.51%)
May 21, 2003 4.642 4.665 4.551 4.600 1,455,526 -0.12(-2.60%)
May 20, 2003 4.863 4.871 4.708 4.723 1,710,740 -0.15(-3.08%)
May 19, 2003 4.979 5.013 4.815 4.873 454,060 -0.03(-0.71%)
May 16, 2003 4.955 4.966 4.825 4.908 357,093 -0.01(-0.28%)
May 15, 2003 4.989 5.173 4.921 4.921 787,623 -0.05(-0.97%)
May 14, 2003 5.020 5.144 4.921 4.970 1,220,221 -0.00(-0.04%)
May 13, 2003 4.747 5.035 4.747 4.971 1,389,847 +0.22(+4.62%)
May 12, 2003 4.587 4.776 4.587 4.752 716,773 +0.20(+4.49%)
May 09, 2003 4.496 4.573 4.476 4.548 305,378 +0.07(+1.60%)
May 08, 2003 4.465 4.578 4.438 4.476 521,031 +0.01(+0.26%)
May 07, 2003 4.563 4.568 4.447 4.465 491,812 -0.12(-2.55%)
May 06, 2003 4.684 4.684 4.564 4.582 333,822 -0.10(-2.09%)
May 05, 2003 4.728 4.752 4.665 4.679 219,789 -0.03(-0.72%)
May 02, 2003 4.670 4.736 4.669 4.713 386,313 +0.06(+1.35%)
May 01, 2003 4.665 4.689 4.631 4.650 184,623 +0.01(+0.21%)
Apr 30, 2003 4.782 4.782 4.544 4.641 644,630 -0.09(-1.96%)
Apr 29, 2003 4.641 4.766 4.612 4.734 1,148,596 +0.11(+2.32%)
Apr 28, 2003 4.578 4.713 4.578 4.626 545,337 +0.09(+1.92%)
Apr 25, 2003 4.549 4.551 4.510 4.539 239,700 +0.07(+1.51%)
Apr 24, 2003 4.492 4.572 4.467 4.472 516,118 -0.03(-0.56%)
Apr 23, 2003 4.369 4.602 4.369 4.497 1,039,218 +0.17(+3.84%)
Apr 22, 2003 4.331 4.341 4.278 4.330 674,108 -0.01(-0.25%)
Apr 21, 2003 4.301 4.362 4.301 4.341 366,402 +0.06(+1.49%)
Apr 17, 2003 4.230 4.292 4.182 4.277 1,175,229 +0.04(+0.84%)
Apr 16, 2003 4.252 4.252 4.204 4.241 692,208 -0.00(-0.11%)
Apr 15, 2003 4.323 4.323 4.071 4.246 3,008,535 -0.08(-1.74%)
Apr 14, 2003 4.447 4.481 4.312 4.322 2,378,643 -0.09(-1.97%)
Apr 11, 2003 4.380 4.433 4.360 4.409 605,068 +0.03(+0.66%)
Apr 10, 2003 4.443 4.477 4.331 4.380 1,051,888 -0.05(-1.09%)
Apr 09, 2003 4.370 4.496 4.355 4.428 1,428,375 +0.07(+1.66%)
Apr 08, 2003 4.254 4.380 4.216 4.356 898,294 +0.14(+3.42%)
Apr 07, 2003 4.140 4.249 4.140 4.212 446,302 +0.10(+2.33%)
Apr 04, 2003 4.090 4.166 4.051 4.116 202,465 +0.06(+1.48%)
Apr 03, 2003 4.090 4.090 4.017 4.056 177,900 -0.02(-0.59%)
Apr 02, 2003 4.095 4.124 4.064 4.080 175,056 +0.02(+0.60%)
Apr 01, 2003 3.981 4.104 3.981 4.056 242,544 +0.08(+1.97%)
Mar 31, 2003 3.965 4.008 3.916 3.978 227,805 -0.01(-0.29%)
Mar 28, 2003 4.003 4.011 3.940 3.989 414,239 -0.06(-1.41%)
Mar 27, 2003 4.125 4.125 3.887 4.046 1,148,596 -0.08(-1.88%)
Mar 26, 2003 4.061 4.148 4.021 4.124 390,450 +0.04(+0.99%)
Mar 25, 2003 4.128 4.128 4.042 4.083 198,069 -0.05(-1.10%)
Mar 24, 2003 4.206 4.207 4.052 4.128 468,023 -0.13(-3.06%)
Mar 21, 2003 4.278 4.322 4.254 4.259 728,150 +0.06(+1.38%)
Mar 20, 2003 4.196 4.245 4.168 4.201 144,544 -0.00(-0.02%)
Mar 19, 2003 4.070 4.230 4.070 4.202 415,790 +0.13(+3.11%)
Mar 18, 2003 4.128 4.192 4.051 4.075 557,231 -0.08(-1.86%)
Mar 17, 2003 4.128 4.233 4.085 4.153 357,352 +0.02(+0.59%)
Mar 14, 2003 4.058 4.133 4.058 4.128 400,017 +0.07(+1.74%)
Mar 13, 2003 4.054 4.085 3.954 4.058 500,603 +0.02(+0.58%)
Mar 12, 2003 4.075 4.075 3.974 4.035 622,910 -0.09(-2.16%)
Mar 11, 2003 4.109 4.186 4.075 4.124 450,698 -0.01(-0.23%)
Mar 10, 2003 4.225 4.225 4.114 4.133 493,880 -0.10(-2.42%)
Mar 07, 2003 4.254 4.255 4.201 4.236 502,672 -0.03(-0.68%)
Mar 06, 2003 4.254 4.278 4.249 4.265 371,315 +0.02(+0.43%)
Mar 05, 2003 4.215 4.298 4.214 4.246 1,019,825 +0.04(+0.97%)
Mar 04, 2003 4.225 4.247 4.114 4.206 1,180,659 -0.06(-1.52%)
Mar 03, 2003 4.172 4.346 4.172 4.271 1,288,485 +0.14(+3.30%)
Feb 28, 2003 3.916 4.167 3.916 4.134 1,071,023 +0.24(+6.08%)
Feb 27, 2003 3.877 3.914 3.877 3.897 218,238 +0.03(+0.77%)
Feb 26, 2003 3.863 3.905 3.863 3.867 290,898 +0.00(+0.10%)
Feb 25, 2003 3.825 3.877 3.825 3.863 365,109 +0.02(+0.50%)
Feb 24, 2003 3.867 3.896 3.827 3.844 304,602 -0.01(-0.23%)
Feb 21, 2003 3.817 3.911 3.817 3.853 848,388 +0.03(+0.89%)
Feb 20, 2003 3.825 3.842 3.809 3.819 223,409 +0.00(+0.03%)
Feb 19, 2003 3.766 3.840 3.761 3.818 365,368 +0.02(+0.59%)
Feb 18, 2003 3.867 3.867 3.780 3.796 334,080 -0.06(-1.60%)
Feb 14, 2003 3.795 3.858 3.763 3.858 563,179 +0.07(+1.84%)
Feb 13, 2003 3.743 3.816 3.743 3.788 478,366 +0.05(+1.24%)
Feb 12, 2003 3.655 3.761 3.650 3.742 322,444 +0.09(+2.52%)
Feb 11, 2003 3.579 3.688 3.579 3.650 411,653 +0.07(+1.97%)
Feb 10, 2003 3.521 3.659 3.490 3.579 413,980 +0.07(+1.98%)
Feb 07, 2003 3.534 3.558 3.485 3.510 145,061 -0.02(-0.55%)
Feb 06, 2003 3.500 3.542 3.471 3.529 323,478 +0.01(+0.39%)
Feb 05, 2003 3.513 3.562 3.461 3.515 560,076 +0.03(+0.75%)
Feb 04, 2003 3.529 3.547 3.453 3.489 182,813 -0.03(-0.85%)
Feb 03, 2003 3.529 3.547 3.500 3.519 163,420 -0.01(-0.41%)
Jan 31, 2003 3.520 3.547 3.503 3.534 203,499 +0.00(+0.11%)
Jan 30, 2003 3.587 3.611 3.524 3.530 440,614 -0.07(-1.85%)
Jan 29, 2003 3.629 3.629 3.539 3.597 490,777 -0.01(-0.37%)
Jan 28, 2003 3.543 3.637 3.543 3.610 655,232 +0.03(+0.78%)
Jan 27, 2003 3.577 3.621 3.558 3.582 306,154 +0.00(+0.14%)
Jan 24, 2003 3.548 3.606 3.534 3.577 451,991 +0.01(+0.41%)
Jan 23, 2003 3.606 3.674 3.534 3.563 574,815 -0.04(-0.99%)
Jan 22, 2003 3.529 3.621 3.453 3.599 476,039 +0.04(+1.14%)
Jan 21, 2003 3.703 3.703 3.423 3.558 540,683 -0.16(-4.42%)
Jan 17, 2003 3.834 3.834 3.722 3.722 222,634 -0.12(-3.17%)
Jan 16, 2003 3.790 3.862 3.762 3.844 296,069 +0.06(+1.58%)
Jan 15, 2003 3.853 3.853 3.751 3.784 174,797 -0.08(-2.15%)
Jan 14, 2003 3.866 3.867 3.853 3.867 261,937 +0.00(+0.05%)
Jan 13, 2003 3.882 3.889 3.850 3.865 327,874 +0.01(+0.23%)
Jan 10, 2003 3.858 3.867 3.829 3.857 645,147 -0.05(-1.16%)
Jan 09, 2003 3.858 4.011 3.848 3.902 427,685 +0.06(+1.64%)
Jan 08, 2003 3.785 3.839 3.775 3.839 121,013 +0.01(+0.28%)
Jan 07, 2003 3.830 3.858 3.819 3.829 175,314 +0.01(+0.23%)
Jan 06, 2003 3.717 3.838 3.717 3.820 130,839 +0.11(+2.89%)
Jan 03, 2003 3.706 3.756 3.681 3.713 89,725 +0.01(+0.21%)
Jan 02, 2003 3.597 3.706 3.597 3.705 236,597 +0.11(+3.18%)
Dec 31, 2002 3.577 3.601 3.529 3.591 209,446 +0.01(+0.38%)
Dec 30, 2002 3.680 3.680 3.568 3.577 382,951 -0.10(-2.78%)
Dec 27, 2002 3.682 3.688 3.616 3.680 285,468 +0.01(+0.16%)
Dec 26, 2002 3.729 3.732 3.674 3.674 58,696 -0.03(-0.86%)
Dec 24, 2002 3.708 3.722 3.693 3.706 37,752 +0.00(+0.03%)
Dec 23, 2002 3.707 3.709 3.686 3.705 233,494 -0.00(-0.05%)
Dec 20, 2002 3.650 3.736 3.650 3.707 263,489 -0.00(-0.08%)
Dec 19, 2002 3.684 3.713 3.630 3.710 794,863 +0.04(+0.97%)
Dec 18, 2002 3.773 3.773 3.636 3.674 601,707 -0.10(-2.59%)
Dec 17, 2002 3.693 3.809 3.658 3.772 877,090 +0.10(+2.71%)
Dec 16, 2002 3.408 3.785 3.408 3.672 1,434,064 +0.29(+8.51%)
Dec 13, 2002 3.311 3.394 3.215 3.384 841,148 +0.05(+1.45%)
Dec 12, 2002 3.418 3.437 3.287 3.336 431,305 -0.07(-2.13%)
Dec 11, 2002 3.485 3.485 3.395 3.408 166,264 -0.07(-2.14%)
Dec 10, 2002 3.481 3.519 3.399 3.483 385,278 -0.02(-0.61%)
Dec 09, 2002 3.634 3.664 3.495 3.504 184,364 -0.14(-3.85%)
Dec 06, 2002 3.557 3.645 3.539 3.644 157,214 +0.07(+2.03%)
Dec 05, 2002 3.636 3.637 3.481 3.571 678,504 -0.04(-1.10%)
Dec 04, 2002 3.659 3.660 3.568 3.611 1,076,970 -0.07(-1.89%)
Dec 03, 2002 3.771 3.800 3.680 3.681 563,696 -0.20(-5.04%)
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.