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

Russell Midcap Ishares ETF (NY: IWR )

81.91 +0.74 (+0.91%)
Official Closing Price Updated: 8:00 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 (%)
Nov 28, 2003 13.01 13.08 13.01 13.07 188,560 +0.04(+0.31%)
Nov 26, 2003 12.96 13.05 12.91 13.03 369,617 +0.07(+0.54%)
Nov 25, 2003 12.90 12.99 12.90 12.96 335,106 +0.10(+0.76%)
Nov 24, 2003 12.73 12.86 12.70 12.86 391,624 +0.23(+1.84%)
Nov 21, 2003 12.60 12.64 12.56 12.63 295,094 +0.02(+0.17%)
Nov 20, 2003 12.61 12.71 12.57 12.60 121,038 -0.05(-0.38%)
Nov 19, 2003 12.64 12.67 12.60 12.65 402,128 +0.04(+0.35%)
Nov 18, 2003 12.80 12.81 12.60 12.61 247,578 -0.11(-0.83%)
Nov 17, 2003 12.71 12.71 12.62 12.71 756,241 -0.15(-1.20%)
Nov 14, 2003 13.04 13.04 12.83 12.87 167,553 -0.12(-0.91%)
Nov 13, 2003 12.96 13.17 12.95 12.99 352,612 +0.03(+0.25%)
Nov 12, 2003 12.83 12.95 12.80 12.95 327,604 +0.22(+1.76%)
Nov 11, 2003 12.81 12.81 12.72 12.73 165,052 -0.10(-0.78%)
Nov 10, 2003 12.94 12.94 12.83 12.83 213,568 -0.14(-1.11%)
Nov 07, 2003 12.94 13.02 12.95 12.97 508,162 +0.03(+0.25%)
Nov 06, 2003 12.87 12.94 12.81 12.94 224,071 +0.10(+0.78%)
Nov 05, 2003 12.77 12.86 12.75 12.84 263,584 +0.02(+0.17%)
Nov 04, 2003 12.77 12.86 12.77 12.82 248,104 -0.04(-0.30%)
Nov 03, 2003 12.79 12.86 12.76 12.86 172,474 +0.15(+1.21%)
Oct 31, 2003 12.68 12.72 12.68 12.70 274,087 +0.00(+0.03%)
Oct 30, 2003 12.65 12.73 12.65 12.70 330,605 +0.04(+0.35%)
Oct 29, 2003 12.53 12.67 12.53 12.66 3,399,583 +0.12(+0.94%)
Oct 28, 2003 12.49 12.54 12.45 12.54 922,294 +0.13(+1.06%)
Oct 27, 2003 12.40 12.45 12.36 12.41 193,061 +0.09(+0.76%)
Oct 24, 2003 12.31 12.31 12.18 12.31 188,059 -0.02(-0.18%)
Oct 23, 2003 12.29 12.37 12.22 12.33 227,572 -0.02(-0.13%)
Oct 22, 2003 12.47 12.47 12.30 12.35 381,621 -0.15(-1.20%)
Oct 21, 2003 12.50 12.54 12.47 12.50 261,583 +0.07(+0.60%)
Oct 20, 2003 12.43 12.46 12.40 12.43 108,034 -0.02(-0.16%)
Oct 17, 2003 12.52 12.52 12.44 12.45 134,042 -0.16(-1.25%)
Oct 16, 2003 12.54 12.62 12.53 12.60 218,069 +0.04(+0.35%)
Oct 15, 2003 12.61 12.67 12.55 12.56 272,586 -0.05(-0.40%)
Oct 14, 2003 12.50 12.60 12.50 12.61 284,590 +0.05(+0.41%)
Oct 13, 2003 12.57 12.60 12.54 12.56 324,103 +0.10(+0.84%)
Oct 10, 2003 12.48 12.48 12.41 12.45 265,084 +0.03(+0.24%)
Oct 09, 2003 12.50 12.54 12.50 12.42 99,031 +0.04(+0.31%)
Oct 08, 2003 12.40 12.40 12.36 12.39 128,540 +0.02(+0.18%)
Oct 07, 2003 12.30 12.37 12.27 12.36 119,037 +0.04(+0.31%)
Oct 06, 2003 12.30 12.35 12.28 12.33 173,555 +0.05(+0.42%)
Oct 03, 2003 12.30 12.32 12.30 12.27 204,565 +0.21(+1.77%)
Oct 02, 2003 12.03 12.10 12.03 12.06 537,171 +0.02(+0.20%)
Oct 01, 2003 11.88 12.04 11.88 12.04 93,029 +0.19(+1.62%)
Sep 30, 2003 11.87 11.90 11.76 11.84 107,534 -0.05(-0.45%)
Sep 29, 2003 11.85 11.90 11.75 11.90 244,077 +0.09(+0.80%)
Sep 26, 2003 11.86 11.86 11.79 11.80 380,121 -0.05(-0.44%)
Sep 25, 2003 12.05 12.06 11.86 11.86 163,552 -0.19(-1.61%)
Sep 24, 2003 12.27 12.27 12.04 12.05 256,081 -0.19(-1.52%)
Sep 23, 2003 12.16 12.21 12.16 12.24 473,651 +0.09(+0.76%)
Sep 22, 2003 12.20 12.20 12.09 12.14 158,050 -0.12(-0.98%)
Sep 19, 2003 12.28 12.29 12.23 12.26 138,044 -0.01(-0.11%)
Sep 18, 2003 12.15 12.28 12.15 12.28 3,933,754 +0.14(+1.12%)
Sep 17, 2003 12.18 12.18 12.12 12.14 126,540 -0.01(-0.12%)
Sep 16, 2003 11.99 12.16 12.04 12.16 179,557 +0.16(+1.35%)
Sep 15, 2003 12.05 12.05 11.96 11.99 126,540 -0.02(-0.18%)
Sep 12, 2003 11.98 12.05 11.87 12.02 262,083 +0.00(+0.00%)
Sep 11, 2003 12.02 12.06 11.94 12.02 190,560 +0.06(+0.54%)
Sep 10, 2003 12.14 12.14 11.92 11.95 471,650 -0.20(-1.68%)
Sep 09, 2003 12.28 12.28 12.14 12.16 459,146 -0.14(-1.14%)
Sep 08, 2003 12.21 12.30 12.21 12.30 136,543 +0.13(+1.10%)
Sep 05, 2003 12.20 12.25 12.11 12.16 153,048 -0.07(-0.57%)
Sep 04, 2003 12.20 12.25 12.14 12.23 409,630 +0.03(+0.25%)
Sep 03, 2003 12.20 12.25 12.16 12.20 326,103 +0.04(+0.33%)
Sep 02, 2003 12.06 12.16 11.97 12.16 233,574 +0.18(+1.50%)
Aug 29, 2003 11.91 12.01 11.91 11.98 146,546 +0.06(+0.49%)
Aug 28, 2003 11.85 11.93 11.76 11.92 424,135 +0.12(+1.00%)
Aug 27, 2003 11.76 11.82 11.75 11.81 207,566 +0.07(+0.56%)
Aug 26, 2003 11.71 11.74 11.58 11.74 752,239 +0.03(+0.22%)
Aug 25, 2003 11.75 11.75 11.67 11.71 115,036 -0.07(-0.59%)
Aug 22, 2003 11.98 11.98 11.76 11.78 145,546 -0.12(-1.01%)
Aug 21, 2003 11.83 11.91 11.80 11.90 202,064 +0.13(+1.09%)
Aug 20, 2003 11.72 11.81 11.67 11.78 1,299,914 +0.03(+0.25%)
Aug 19, 2003 11.68 11.76 11.64 11.75 175,055 +0.08(+0.69%)
Aug 18, 2003 11.58 11.68 11.57 11.67 541,672 +0.12(+1.06%)
Aug 15, 2003 11.54 11.54 11.51 11.54 562,179 +0.03(+0.26%)
Aug 14, 2003 11.46 11.52 11.45 11.51 100,532 +0.08(+0.68%)
Aug 13, 2003 11.49 11.49 11.42 11.44 433,638 +0.04(+0.33%)
Aug 12, 2003 11.36 11.44 11.33 11.40 131,041 +0.07(+0.60%)
Aug 11, 2003 11.30 11.37 11.27 11.33 63,020 +0.06(+0.53%)
Aug 08, 2003 11.30 11.30 11.23 11.27 114,036 +0.04(+0.37%)
Aug 07, 2003 11.22 11.25 11.12 11.23 235,074 +0.02(+0.14%)
Aug 06, 2003 11.18 11.27 11.11 11.21 173,555 -0.00(-0.04%)
Aug 05, 2003 11.31 11.37 11.20 11.22 613,195 -0.14(-1.23%)
Aug 04, 2003 11.43 11.43 11.24 11.36 393,625 -0.08(-0.70%)
Aug 01, 2003 11.50 11.50 11.36 11.44 359,614 -0.06(-0.54%)
Jul 31, 2003 11.56 11.63 11.45 11.50 1,046,333 +0.02(+0.14%)
Jul 30, 2003 11.51 11.51 11.44 11.48 90,028 +0.02(+0.21%)
Jul 29, 2003 11.58 11.58 11.40 11.46 347,610 -0.10(-0.83%)
Jul 28, 2003 11.50 11.57 11.50 11.55 346,610 +0.03(+0.26%)
Jul 25, 2003 11.39 11.53 11.31 11.52 785,750 +0.12(+1.05%)
Jul 24, 2003 11.50 11.55 11.38 11.40 1,829,083 -0.05(-0.44%)
Jul 23, 2003 11.45 11.46 11.35 11.45 272,586 +0.03(+0.24%)
Jul 22, 2003 11.35 11.43 11.27 11.43 723,230 +0.12(+1.10%)
Jul 21, 2003 11.38 11.38 11.26 11.30 81,525 -0.09(-0.77%)
Jul 18, 2003 11.39 11.45 11.29 11.39 256,581 +0.05(+0.41%)
Jul 17, 2003 11.42 11.43 11.26 11.34 799,754 -0.10(-0.84%)
Jul 16, 2003 11.60 11.60 11.36 11.44 1,066,340 -0.12(-1.00%)
Jul 15, 2003 11.68 11.68 11.50 11.56 224,071 -0.00(-0.02%)
Jul 14, 2003 11.65 11.71 11.56 11.56 246,078 +0.05(+0.45%)
Jul 11, 2003 11.46 11.53 11.42 11.51 1,026,827 +0.07(+0.61%)
Jul 10, 2003 11.55 11.55 11.37 11.44 619,197 -0.15(-1.33%)
Jul 09, 2003 11.62 11.64 11.54 11.59 4,103,308 -0.03(-0.26%)
Jul 08, 2003 11.52 11.63 11.44 11.62 735,234 +0.09(+0.82%)
Jul 07, 2003 11.45 11.53 11.43 11.53 3,967,765 +0.20(+1.80%)
Jul 03, 2003 11.32 11.38 11.30 11.32 60,019 -0.04(-0.35%)
Jul 02, 2003 11.26 11.36 11.21 11.36 538,671 +0.11(+1.01%)
Jul 01, 2003 11.12 11.25 11.00 11.25 177,056 +0.07(+0.66%)
Jun 30, 2003 11.16 11.23 11.12 11.17 99,031 -0.01(-0.07%)
Jun 27, 2003 11.25 11.28 11.16 11.18 93,029 -0.05(-0.46%)
Jun 26, 2003 11.12 11.24 11.09 11.23 114,536 +0.12(+1.12%)
Jun 25, 2003 11.16 11.24 11.11 11.11 139,044 -0.03(-0.23%)
Jun 24, 2003 11.07 11.16 11.03 11.14 254,581 +0.03(+0.27%)
Jun 23, 2003 11.25 11.25 11.05 11.11 197,062 -0.19(-1.70%)
Jun 20, 2003 11.35 11.35 11.26 11.30 182,558 -0.01(-0.11%)
Jun 19, 2003 11.45 11.49 11.26 11.31 179,057 -0.13(-1.10%)
Jun 18, 2003 11.47 11.49 11.37 11.44 116,036 -0.04(-0.35%)
Jun 17, 2003 11.54 11.54 11.43 11.48 149,047 -0.01(-0.09%)
Jun 16, 2003 11.34 11.49 11.31 11.49 222,570 +0.20(+1.77%)
Jun 13, 2003 11.44 11.44 11.25 11.29 257,081 -0.14(-1.24%)
Jun 12, 2003 11.49 11.49 11.39 11.43 358,114 +0.00(+0.02%)
Jun 11, 2003 11.26 11.43 11.26 11.43 734,234 +0.21(+1.89%)
Jun 10, 2003 11.20 11.24 11.16 11.21 109,034 +0.06(+0.56%)
Jun 09, 2003 11.32 11.32 11.12 11.15 89,028 -0.19(-1.71%)
Jun 06, 2003 11.56 11.62 11.34 11.35 236,575 -0.05(-0.42%)
Jun 05, 2003 11.25 11.39 11.22 11.39 95,030 +0.09(+0.81%)
Jun 04, 2003 11.13 11.31 11.09 11.30 159,550 +0.22(+1.95%)
Jun 03, 2003 11.11 11.12 11.02 11.09 104,033 -0.03(-0.23%)
Jun 02, 2003 11.16 11.23 11.10 11.11 167,553 +0.05(+0.45%)
May 30, 2003 10.93 11.06 10.90 11.06 122,038 +0.22(+2.01%)
May 29, 2003 10.90 10.96 10.80 10.84 203,064 -0.00(-0.02%)
May 28, 2003 10.91 10.93 10.83 10.85 95,030 -0.03(-0.28%)
May 27, 2003 10.63 10.88 10.63 10.88 112,535 +0.22(+2.06%)
May 23, 2003 10.56 10.68 10.55 10.66 88,528 +0.08(+0.76%)
May 22, 2003 10.48 10.62 10.44 10.58 98,031 +0.11(+1.07%)
May 21, 2003 10.41 10.47 10.36 10.46 33,510 +0.07(+0.71%)
May 20, 2003 10.45 10.47 10.34 10.39 63,520 -0.03(-0.29%)
May 19, 2003 10.58 10.62 10.38 10.42 77,024 -0.22(-2.07%)
May 16, 2003 10.62 10.65 10.54 10.64 38,012 +0.01(+0.13%)
May 15, 2003 10.62 10.63 10.53 10.63 108,534 +0.04(+0.40%)
May 14, 2003 10.60 10.60 10.48 10.58 80,525 +0.02(+0.21%)
May 13, 2003 10.49 10.61 10.48 10.56 105,533 -0.00(-0.04%)
May 12, 2003 10.43 10.57 10.40 10.57 63,520 +0.18(+1.69%)
May 09, 2003 10.35 10.42 10.29 10.39 65,020 +0.14(+1.39%)
May 08, 2003 10.29 10.34 10.25 10.25 168,553 -0.13(-1.23%)
May 07, 2003 10.39 10.46 10.32 10.38 36,011 -0.04(-0.38%)
May 06, 2003 10.34 10.46 10.34 10.42 127,040 +0.06(+0.58%)
May 05, 2003 10.35 10.39 10.30 10.36 212,567 +0.05(+0.45%)
May 02, 2003 10.14 10.32 10.14 10.31 80,025 +0.17(+1.70%)
May 01, 2003 10.13 10.17 9.969 10.14 79,525 +0.00(+0.02%)
Apr 30, 2003 10.07 10.19 10.07 10.14 76,524 +0.03(+0.28%)
Apr 29, 2003 10.12 10.18 10.06 10.11 89,528 +0.06(+0.56%)
Apr 28, 2003 9.947 10.09 9.947 10.05 50,015 +0.14(+1.37%)
Apr 25, 2003 10.02 10.04 9.899 9.917 47,014 -0.14(-1.39%)
Apr 24, 2003 10.04 10.10 10.01 10.06 169,554 -0.04(-0.44%)
Apr 23, 2003 10.05 10.10 9.977 10.10 125,039 +0.07(+0.70%)
Apr 22, 2003 9.817 10.05 9.813 10.03 69,522 +0.18(+1.87%)
Apr 21, 2003 9.827 9.883 9.785 9.847 271,086 +0.00(+0.04%)
Apr 17, 2003 9.713 9.845 9.675 9.843 116,537 +0.17(+1.71%)
Apr 16, 2003 9.847 9.847 9.677 9.677 47,014 -0.13(-1.33%)
Apr 15, 2003 9.747 9.815 9.687 9.807 186,059 +0.08(+0.82%)
Apr 14, 2003 9.597 9.727 9.577 9.727 509,662 +0.16(+1.65%)
Apr 11, 2003 9.707 9.707 9.533 9.569 55,517 -0.02(-0.17%)
Apr 10, 2003 9.537 9.585 9.471 9.585 39,012 +0.04(+0.44%)
Apr 09, 2003 9.667 9.737 9.543 9.543 252,080 -0.11(-1.16%)
Apr 08, 2003 9.677 9.685 9.595 9.655 264,584 -0.07(-0.74%)
Apr 07, 2003 9.871 9.917 9.727 9.727 48,015 +0.07(+0.72%)
Apr 04, 2003 9.703 9.731 9.623 9.657 77,524 -0.03(-0.31%)
Apr 03, 2003 9.761 9.763 9.685 9.687 67,521 -0.06(-0.66%)
Apr 02, 2003 9.677 9.777 9.677 9.751 115,536 +0.22(+2.29%)
Apr 01, 2003 9.485 9.547 9.423 9.533 108,034 +0.05(+0.51%)
Mar 31, 2003 9.417 9.541 9.387 9.485 87,027 -0.09(-0.92%)
Mar 28, 2003 9.577 9.613 9.537 9.573 141,044 -0.04(-0.46%)
Mar 27, 2003 9.567 9.629 9.483 9.617 166,052 +0.04(+0.42%)
Mar 26, 2003 9.567 9.641 9.567 9.577 105,533 -0.06(-0.58%)
Mar 25, 2003 9.541 9.657 9.467 9.633 878,280 +0.13(+1.32%)
Mar 24, 2003 9.667 9.667 9.477 9.507 764,243 -0.32(-3.22%)
Mar 21, 2003 9.721 9.823 9.617 9.823 402,628 +0.17(+1.72%)
Mar 20, 2003 9.519 9.657 9.463 9.657 185,059 +0.08(+0.84%)
Mar 19, 2003 9.601 9.601 9.477 9.577 436,139 +0.03(+0.36%)
Mar 18, 2003 9.543 9.563 9.467 9.543 175,055 +0.08(+0.89%)
Mar 17, 2003 9.187 9.459 9.149 9.459 681,217 +0.25(+2.76%)
Mar 14, 2003 9.237 9.281 9.181 9.205 62,019 +0.08(+0.85%)
Mar 13, 2003 9.057 9.157 8.993 9.127 68,521 +0.21(+2.38%)
Mar 12, 2003 8.873 8.915 8.793 8.915 69,522 +0.00(+0.02%)
Mar 11, 2003 8.977 9.025 8.899 8.913 130,541 -0.11(-1.20%)
Mar 10, 2003 9.109 9.121 8.997 9.021 18,005 -0.21(-2.27%)
Mar 07, 2003 9.087 9.231 9.087 9.231 88,528 +0.04(+0.48%)
Mar 06, 2003 9.137 9.197 9.137 9.187 110,535 -0.01(-0.11%)
Mar 05, 2003 9.197 9.231 9.129 9.197 150,047 +0.04(+0.39%)
Mar 04, 2003 9.257 9.295 9.161 9.161 207,066 -0.17(-1.84%)
Mar 03, 2003 9.457 9.497 9.333 9.333 108,034 -0.04(-0.43%)
Feb 28, 2003 9.371 9.433 9.357 9.373 131,541 +0.08(+0.86%)
Feb 27, 2003 9.283 9.357 9.283 9.293 9,503 +0.05(+0.50%)
Feb 26, 2003 9.277 9.327 9.239 9.247 40,512 -0.08(-0.90%)
Feb 25, 2003 9.197 9.331 9.135 9.331 124,039 +0.04(+0.45%)
Feb 24, 2003 9.367 9.407 9.277 9.289 151,548 -0.11(-1.15%)
Feb 21, 2003 9.299 9.455 9.295 9.397 278,588 +0.08(+0.88%)
Feb 20, 2003 9.387 9.387 9.271 9.315 117,037 +0.02(+0.17%)
Feb 19, 2003 9.405 9.413 9.257 9.299 78,024 -0.10(-1.11%)
Feb 18, 2003 9.357 9.417 9.337 9.403 67,021 +0.20(+2.19%)
Feb 14, 2003 9.063 9.201 9.037 9.201 171,554 +0.11(+1.17%)
Feb 13, 2003 9.105 9.105 8.997 9.095 34,010 -0.04(-0.46%)
Feb 12, 2003 9.247 9.287 9.105 9.137 107,034 -0.12(-1.30%)
Feb 11, 2003 9.357 9.375 9.211 9.257 33,510 -0.04(-0.43%)
Feb 10, 2003 9.221 9.297 9.149 9.297 324,603 +0.08(+0.91%)
Feb 07, 2003 9.401 9.433 9.213 9.213 22,507 -0.14(-1.54%)
Feb 06, 2003 9.437 9.437 9.323 9.357 26,508 -0.06(-0.64%)
Feb 05, 2003 9.489 9.537 9.417 9.417 20,506 +0.02(+0.21%)
Feb 04, 2003 9.497 9.497 9.357 9.397 100,031 -0.14(-1.47%)
Feb 03, 2003 9.557 9.575 9.527 9.537 122,038 +0.04(+0.42%)
Jan 31, 2003 9.387 9.527 9.367 9.497 205,065 +0.07(+0.74%)
Jan 30, 2003 9.587 9.611 9.417 9.427 5,001,594 -0.14(-1.46%)
Jan 29, 2003 9.473 9.627 9.339 9.567 214,568 +0.04(+0.46%)
Jan 28, 2003 9.427 9.523 9.395 9.523 319,601 +0.14(+1.45%)
Jan 27, 2003 9.483 9.561 9.347 9.387 374,119 -0.15(-1.57%)
Jan 24, 2003 9.747 9.747 9.537 9.537 704,224 -0.23(-2.31%)
Jan 23, 2003 9.777 9.803 9.647 9.763 614,195 +0.09(+0.89%)
Jan 22, 2003 9.717 9.765 9.651 9.677 89,528 -0.09(-0.90%)
Jan 21, 2003 9.877 9.933 9.747 9.765 214,068 -0.08(-0.85%)
Jan 17, 2003 9.967 9.995 9.837 9.849 322,602 -0.19(-1.93%)
Jan 16, 2003 10.07 10.15 10.02 10.04 244,577 +0.01(+0.12%)
Jan 15, 2003 10.09 10.12 9.981 10.03 65,020 -0.10(-1.03%)
Jan 14, 2003 10.10 10.14 10.07 10.13 190,560 +0.02(+0.16%)
Jan 13, 2003 10.24 10.24 10.07 10.12 183,058 -0.04(-0.41%)
Jan 10, 2003 10.04 10.19 10.03 10.16 177,056 +0.03(+0.34%)
Jan 09, 2003 10.04 10.15 10.04 10.13 155,049 +0.18(+1.79%)
Jan 08, 2003 10.08 10.08 9.949 9.949 45,514 -0.14(-1.43%)
Jan 07, 2003 10.17 10.18 10.07 10.09 59,018 -0.05(-0.51%)
Jan 06, 2003 10.03 10.20 10.03 10.14 106,033 +0.17(+1.68%)
Jan 03, 2003 9.957 10.01 9.927 9.977 248,079 -0.03(-0.30%)
Jan 02, 2003 9.737 10.02 9.737 10.01 265,584 +0.28(+2.92%)
Dec 31, 2002 9.647 9.753 9.593 9.723 423,635 +0.05(+0.48%)
Dec 30, 2002 9.637 9.677 9.569 9.677 400,627 +0.00(+0.02%)
Dec 27, 2002 9.743 9.795 9.653 9.675 409,130 -0.12(-1.22%)
Dec 26, 2002 9.847 9.901 9.767 9.795 77,024 -0.00(-0.02%)
Dec 24, 2002 9.817 9.817 9.765 9.797 141,044 -0.01(-0.14%)
Dec 23, 2002 9.747 9.827 9.747 9.811 455,145 +0.01(+0.14%)
Dec 20, 2002 9.687 9.797 9.687 9.797 135,543 +0.14(+1.45%)
Dec 19, 2002 9.687 9.817 9.603 9.657 488,155 -0.07(-0.72%)
Dec 18, 2002 9.749 9.771 9.707 9.727 168,553 -0.14(-1.42%)
Dec 17, 2002 9.927 9.937 9.837 9.867 896,285 -0.02(-0.18%)
Dec 16, 2002 9.755 9.887 9.755 9.885 142,545 +0.18(+1.83%)
Dec 13, 2002 9.797 9.797 9.707 9.707 249,079 -0.17(-1.68%)
Dec 12, 2002 9.887 9.927 9.829 9.873 2,795,391 +0.00(+0.02%)
Dec 11, 2002 9.797 9.903 9.751 9.871 131,041 +0.03(+0.35%)
Dec 10, 2002 9.777 9.837 9.697 9.837 160,051 +0.14(+1.46%)
Dec 09, 2002 9.877 9.877 9.695 9.695 451,643 -0.20(-2.02%)
Dec 06, 2002 9.781 9.937 9.781 9.895 120,538 +0.00(+0.02%)
Dec 05, 2002 9.979 9.979 9.813 9.893 110,035 -0.04(-0.36%)
Dec 04, 2002 9.873 9.975 9.873 9.929 415,632 -0.09(-0.88%)
Dec 03, 2002 10.03 10.06 9.973 10.02 209,066 -0.14(-1.38%)
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.