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

Pearson Plc ADR (NY: PSO )

12.13 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 6.713 6.713 6.601 6.677 84,838 -0.22(-3.16%)
Nov 26, 2003 6.848 6.996 6.884 6.895 28,675 +0.05(+0.69%)
Nov 25, 2003 6.866 6.907 6.813 6.848 109,611 +0.05(+0.69%)
Nov 24, 2003 6.730 6.854 6.725 6.801 94,170 +0.10(+1.50%)
Nov 21, 2003 6.671 6.748 6.642 6.701 28,845 -0.02(-0.26%)
Nov 20, 2003 6.689 6.725 6.630 6.719 77,033 -0.02(-0.35%)
Nov 19, 2003 6.701 6.766 6.689 6.742 53,787 +0.05(+0.70%)
Nov 18, 2003 6.754 6.778 6.671 6.695 56,332 -0.03(-0.44%)
Nov 17, 2003 6.689 6.748 6.636 6.725 62,271 +0.05(+0.80%)
Nov 14, 2003 6.807 6.813 6.671 6.671 151,691 -0.04(-0.53%)
Nov 13, 2003 6.725 6.742 6.571 6.707 296,426 +0.08(+1.16%)
Nov 12, 2003 6.548 6.636 6.548 6.630 32,238 +0.15(+2.27%)
Nov 11, 2003 6.442 6.518 6.430 6.483 46,321 -0.06(-0.90%)
Nov 10, 2003 6.601 6.618 6.542 6.542 201,916 -0.14(-2.12%)
Nov 07, 2003 6.660 6.719 6.648 6.683 146,261 +0.12(+1.80%)
Nov 06, 2003 6.430 6.577 6.430 6.565 117,077 +0.23(+3.63%)
Nov 05, 2003 6.365 6.365 6.288 6.336 68,040 -0.05(-0.74%)
Nov 04, 2003 6.365 6.424 6.365 6.383 220,580 +0.10(+1.59%)
Nov 03, 2003 6.277 6.294 6.253 6.283 60,888 +0.08(+1.33%)
Oct 31, 2003 6.153 6.212 6.100 6.200 46,830 -0.05(-0.75%)
Oct 30, 2003 6.247 6.271 6.235 6.247 56,502 +0.09(+1.44%)
Oct 29, 2003 6.176 6.188 6.106 6.159 43,437 +0.09(+1.46%)
Oct 28, 2003 6.064 6.188 6.064 6.070 106,218 +0.04(+0.59%)
Oct 27, 2003 6.070 6.147 6.000 6.035 120,979 +0.01(+0.10%)
Oct 24, 2003 5.994 6.029 5.964 6.029 683,630 +0.00(+0.00%)
Oct 23, 2003 6.088 6.088 5.952 6.029 91,286 -0.15(-2.39%)
Oct 22, 2003 6.235 6.277 6.165 6.176 66,852 -0.07(-1.13%)
Oct 21, 2003 6.212 6.306 6.212 6.247 79,578 +0.02(+0.28%)
Oct 20, 2003 6.182 6.241 6.117 6.229 80,427 +0.00(+0.00%)
Oct 17, 2003 6.188 6.259 6.188 6.229 70,416 +0.03(+0.48%)
Oct 16, 2003 6.159 6.171 6.159 6.200 55,145 +0.01(+0.19%)
Oct 15, 2003 6.188 6.241 6.182 6.188 143,716 +0.02(+0.38%)
Oct 14, 2003 6.041 6.176 6.041 6.165 78,730 +0.08(+1.26%)
Oct 13, 2003 6.053 6.088 5.988 6.088 102,654 +0.04(+0.68%)
Oct 10, 2003 6.082 6.117 6.041 6.047 99,261 +0.11(+1.79%)
Oct 09, 2003 5.929 6.100 5.899 5.941 78,899 +0.01(+0.20%)
Oct 08, 2003 5.917 5.917 5.864 5.929 23,245 +0.11(+1.93%)
Oct 07, 2003 5.870 5.911 5.799 5.817 177,482 -0.05(-0.90%)
Oct 06, 2003 5.894 5.952 5.858 5.870 179,179 -0.02(-0.30%)
Oct 03, 2003 5.894 5.917 5.840 5.888 78,051 +0.02(+0.40%)
Oct 02, 2003 5.770 5.864 5.770 5.864 100,958 +0.01(+0.20%)
Oct 01, 2003 5.717 5.888 5.711 5.852 56,841 +0.21(+3.76%)
Sep 30, 2003 5.670 5.717 5.634 5.640 65,665 -0.15(-2.55%)
Sep 29, 2003 5.787 5.787 5.746 5.787 22,397 +0.05(+0.92%)
Sep 26, 2003 5.770 5.835 5.723 5.734 32,747 -0.09(-1.62%)
Sep 25, 2003 5.888 5.888 5.805 5.829 412,994 -0.11(-1.88%)
Sep 24, 2003 6.053 6.076 5.941 5.941 35,971 -0.05(-0.88%)
Sep 23, 2003 6.006 6.070 5.952 5.994 49,036 +0.01(+0.10%)
Sep 22, 2003 6.047 6.070 5.894 5.988 52,260 -0.07(-1.17%)
Sep 19, 2003 6.059 6.117 5.982 6.059 54,805 +0.06(+0.98%)
Sep 18, 2003 5.970 6.059 5.952 6.000 64,986 -0.04(-0.59%)
Sep 17, 2003 6.011 6.035 5.876 6.035 189,868 +0.17(+2.91%)
Sep 16, 2003 5.805 5.982 5.805 5.864 286,245 +0.12(+2.05%)
Sep 15, 2003 5.770 5.823 5.717 5.746 174,937 -0.05(-0.91%)
Sep 12, 2003 5.776 5.805 5.729 5.799 211,587 +0.01(+0.20%)
Sep 11, 2003 5.776 5.870 5.758 5.787 212,266 +0.03(+0.51%)
Sep 10, 2003 5.840 5.840 5.729 5.758 339,524 -0.15(-2.50%)
Sep 09, 2003 5.929 5.952 5.888 5.905 139,474 -0.06(-1.09%)
Sep 08, 2003 5.958 6.035 5.894 5.970 79,069 +0.03(+0.50%)
Sep 05, 2003 5.876 6.011 5.876 5.941 82,293 -0.09(-1.56%)
Sep 04, 2003 6.023 6.035 5.911 6.035 44,625 -0.05(-0.78%)
Sep 03, 2003 5.917 6.123 5.917 6.082 181,724 +0.17(+2.79%)
Sep 02, 2003 5.864 5.958 5.776 5.917 95,528 +0.05(+0.90%)
Aug 29, 2003 5.817 5.870 5.793 5.864 64,986 -0.03(-0.50%)
Aug 28, 2003 5.876 5.911 5.805 5.894 124,373 +0.01(+0.10%)
Aug 27, 2003 5.787 5.888 5.787 5.888 23,076 +0.05(+0.91%)
Aug 26, 2003 5.776 6.011 5.740 5.835 201,916 +0.01(+0.20%)
Aug 25, 2003 5.982 5.982 5.805 5.823 82,802 -0.10(-1.69%)
Aug 22, 2003 5.929 5.964 5.776 5.923 125,900 +0.01(+0.10%)
Aug 21, 2003 5.923 5.935 5.864 5.917 66,513 -0.01(-0.10%)
Aug 20, 2003 5.899 6.023 5.894 5.923 151,691 +0.03(+0.50%)
Aug 19, 2003 5.917 6.029 5.835 5.894 229,234 +0.05(+0.91%)
Aug 18, 2003 5.793 5.888 5.752 5.840 64,986 +0.01(+0.10%)
Aug 15, 2003 5.799 5.864 5.764 5.835 14,252 +0.02(+0.41%)
Aug 14, 2003 5.717 5.864 5.687 5.811 93,152 +0.13(+2.28%)
Aug 13, 2003 5.640 5.681 5.599 5.681 73,470 -0.01(-0.10%)
Aug 12, 2003 5.569 5.687 5.558 5.687 42,079 +0.10(+1.79%)
Aug 11, 2003 5.528 5.587 5.528 5.587 226,349 +0.05(+0.85%)
Aug 08, 2003 5.481 5.575 5.463 5.540 41,061 +0.06(+1.18%)
Aug 07, 2003 5.422 5.475 5.404 5.475 226,858 -0.13(-2.31%)
Aug 06, 2003 5.599 5.670 5.546 5.605 195,468 -0.12(-2.06%)
Aug 05, 2003 5.664 5.799 5.658 5.723 91,456 +0.05(+0.83%)
Aug 04, 2003 5.569 5.687 5.510 5.675 52,430 +0.07(+1.26%)
Aug 01, 2003 5.664 5.664 5.540 5.605 32,578 -0.08(-1.35%)
Jul 31, 2003 5.717 5.717 5.646 5.681 154,576 -0.05(-0.82%)
Jul 30, 2003 5.699 5.758 5.681 5.729 250,783 +0.04(+0.62%)
Jul 29, 2003 5.699 5.740 5.640 5.693 119,961 +0.04(+0.73%)
Jul 28, 2003 5.605 5.717 5.599 5.652 95,698 +0.02(+0.42%)
Jul 25, 2003 5.540 5.628 5.510 5.628 181,385 +0.06(+1.06%)
Jul 24, 2003 5.463 5.617 5.463 5.569 34,274 +0.03(+0.53%)
Jul 23, 2003 5.528 5.564 5.469 5.540 71,603 +0.00(+0.00%)
Jul 22, 2003 5.569 5.587 5.469 5.540 40,043 -0.06(-1.05%)
Jul 21, 2003 5.599 5.681 5.558 5.599 42,419 -0.03(-0.52%)
Jul 18, 2003 5.628 5.628 5.534 5.628 133,027 +0.06(+1.17%)
Jul 17, 2003 5.540 5.599 5.540 5.564 38,007 -0.07(-1.26%)
Jul 16, 2003 5.670 5.717 5.622 5.634 218,544 -0.01(-0.21%)
Jul 15, 2003 5.711 5.711 5.569 5.646 110,290 -0.07(-1.24%)
Jul 14, 2003 5.605 5.793 5.599 5.717 295,917 +0.12(+2.21%)
Jul 11, 2003 5.581 5.658 5.510 5.593 80,596 -0.01(-0.11%)
Jul 10, 2003 5.569 5.717 5.540 5.599 98,073 -0.15(-2.56%)
Jul 09, 2003 5.746 5.793 5.640 5.746 122,676 -0.03(-0.51%)
Jul 08, 2003 5.729 5.805 5.605 5.776 103,842 +0.12(+2.08%)
Jul 07, 2003 5.564 5.693 5.564 5.658 144,395 +0.05(+0.84%)
Jul 03, 2003 5.575 5.622 5.569 5.611 8,144 +0.00(+0.00%)
Jul 02, 2003 5.593 5.617 5.569 5.611 16,289 +0.02(+0.42%)
Jul 01, 2003 5.510 5.587 5.434 5.587 66,683 -0.07(-1.25%)
Jun 30, 2003 5.622 5.670 5.564 5.658 47,170 +0.00(+0.00%)
Jun 27, 2003 5.658 5.805 5.605 5.658 49,376 -0.09(-1.54%)
Jun 26, 2003 5.611 5.746 5.569 5.746 32,747 +0.05(+0.93%)
Jun 25, 2003 5.611 5.805 5.611 5.693 114,532 +0.06(+1.15%)
Jun 24, 2003 5.599 5.693 5.599 5.628 40,892 -0.12(-2.05%)
Jun 23, 2003 5.776 5.776 5.664 5.746 99,261 -0.07(-1.22%)
Jun 20, 2003 5.829 5.864 5.787 5.817 99,939 -0.02(-0.40%)
Jun 19, 2003 5.858 5.858 5.746 5.840 96,376 -0.17(-2.84%)
Jun 18, 2003 6.059 6.064 5.947 6.011 78,899 -0.12(-2.02%)
Jun 17, 2003 5.982 6.141 5.982 6.135 34,953 +0.20(+3.38%)
Jun 16, 2003 5.905 5.988 5.876 5.935 121,149 +0.04(+0.70%)
Jun 13, 2003 5.905 5.923 5.840 5.894 16,119 -0.14(-2.25%)
Jun 12, 2003 5.935 6.070 5.923 6.029 51,412 +0.08(+1.29%)
Jun 11, 2003 5.864 6.041 5.864 5.952 38,347 +0.18(+3.06%)
Jun 10, 2003 5.846 5.846 5.717 5.776 29,354 +0.00(+0.00%)
Jun 09, 2003 5.793 5.846 5.640 5.776 556,881 -0.23(-3.83%)
Jun 06, 2003 5.876 6.035 5.876 6.006 65,495 +0.32(+5.60%)
Jun 05, 2003 5.670 5.782 5.652 5.687 95,867 -0.04(-0.72%)
Jun 04, 2003 5.670 5.729 5.611 5.729 51,242 +0.02(+0.31%)
Jun 03, 2003 5.599 5.711 5.599 5.711 44,964 +0.08(+1.47%)
Jun 02, 2003 5.622 5.864 5.622 5.628 101,297 +0.11(+2.03%)
May 30, 2003 5.599 5.599 5.481 5.516 79,918 -0.14(-2.50%)
May 29, 2003 5.546 5.693 5.493 5.658 157,460 +0.17(+3.12%)
May 28, 2003 5.351 5.493 5.275 5.487 537,368 +0.19(+3.56%)
May 27, 2003 5.210 5.304 5.169 5.298 95,188 +0.02(+0.45%)
May 23, 2003 5.157 5.292 5.157 5.275 75,336 +0.08(+1.47%)
May 22, 2003 5.010 5.233 5.010 5.198 81,105 +0.17(+3.40%)
May 21, 2003 5.010 5.068 4.968 5.027 34,953 -0.04(-0.81%)
May 20, 2003 5.116 5.127 5.068 5.068 15,949 -0.05(-0.92%)
May 19, 2003 5.175 5.175 5.033 5.116 202,425 -0.19(-3.66%)
May 16, 2003 5.210 5.422 5.186 5.310 154,576 +0.25(+5.01%)
May 15, 2003 5.080 5.163 5.021 5.057 163,399 +0.01(+0.12%)
May 14, 2003 5.039 5.051 4.951 5.051 173,240 +0.22(+4.51%)
May 13, 2003 4.862 4.945 4.815 4.833 496,645 +0.00(+0.00%)
May 12, 2003 4.868 4.874 4.780 4.833 518,194 -0.19(-3.76%)
May 09, 2003 4.939 5.068 4.892 5.021 107,914 +0.09(+1.79%)
May 08, 2003 4.892 4.974 4.850 4.933 356,492 -0.19(-3.79%)
May 07, 2003 5.157 5.192 5.068 5.127 942,388 +0.12(+2.35%)
May 06, 2003 5.010 5.098 4.986 5.010 714,341 +0.21(+4.42%)
May 05, 2003 4.774 4.862 4.756 4.797 101,127 -0.01(-0.12%)
May 02, 2003 4.939 4.939 4.656 4.803 1,235,590 -0.09(-1.81%)
May 01, 2003 4.951 4.980 4.868 4.892 185,796 -0.11(-2.24%)
Apr 30, 2003 5.098 5.098 4.939 5.004 933,395 -0.12(-2.30%)
Apr 29, 2003 5.233 5.245 5.068 5.121 154,067 -0.17(-3.23%)
Apr 28, 2003 5.198 5.328 5.198 5.292 86,705 +0.19(+3.70%)
Apr 25, 2003 5.104 5.393 5.039 5.104 107,405 -0.30(-5.56%)
Apr 24, 2003 5.363 5.481 5.245 5.404 91,965 +0.04(+0.77%)
Apr 23, 2003 5.334 5.393 5.245 5.363 59,896 +0.19(+3.64%)
Apr 22, 2003 5.127 5.239 5.110 5.175 67,192 +0.06(+1.27%)
Apr 21, 2003 5.257 5.257 5.057 5.110 45,134 -0.09(-1.70%)
Apr 17, 2003 5.169 5.216 5.098 5.198 614,910 +0.06(+1.26%)
Apr 16, 2003 5.186 5.216 5.127 5.133 72,452 +0.04(+0.81%)
Apr 15, 2003 4.992 5.092 4.986 5.092 50,394 +0.17(+3.47%)
Apr 14, 2003 4.862 4.945 4.833 4.921 69,398 +0.18(+3.86%)
Apr 11, 2003 4.833 4.868 4.715 4.738 195,807 -0.15(-3.13%)
Apr 10, 2003 4.880 4.980 4.856 4.892 198,522 -0.04(-0.84%)
Apr 09, 2003 4.951 5.051 4.833 4.933 75,336 -0.02(-0.36%)
Apr 08, 2003 4.980 5.098 4.909 4.951 52,939 -0.06(-1.18%)
Apr 07, 2003 5.127 5.210 5.004 5.010 83,990 +0.09(+1.92%)
Apr 04, 2003 4.998 4.998 4.874 4.915 80,427 -0.11(-2.11%)
Apr 03, 2003 4.980 5.127 4.980 5.021 114,192 +0.19(+3.90%)
Apr 02, 2003 4.951 4.968 4.833 4.833 89,080 +0.15(+3.14%)
Apr 01, 2003 4.691 4.727 4.626 4.685 357,849 +0.09(+1.92%)
Mar 31, 2003 4.591 4.603 4.509 4.597 261,133 -0.19(-4.06%)
Mar 28, 2003 4.685 4.791 4.685 4.791 123,525 -0.01(-0.25%)
Mar 27, 2003 4.774 4.892 4.744 4.803 279,288 -0.06(-1.33%)
Mar 26, 2003 4.927 4.968 4.803 4.868 125,900 -0.02(-0.48%)
Mar 25, 2003 4.774 5.010 4.774 4.892 62,610 +0.12(+2.47%)
Mar 24, 2003 4.844 4.850 4.715 4.774 57,520 -0.25(-5.04%)
Mar 21, 2003 4.951 5.104 4.951 5.027 74,318 +0.14(+2.77%)
Mar 20, 2003 4.892 4.951 4.862 4.892 33,426 -0.03(-0.60%)
Mar 19, 2003 4.927 5.068 4.803 4.921 118,434 +0.05(+1.09%)
Mar 18, 2003 4.874 4.921 4.803 4.868 184,948 -0.02(-0.48%)
Mar 17, 2003 4.615 4.933 4.567 4.892 394,160 +0.11(+2.22%)
Mar 14, 2003 4.579 4.791 4.579 4.786 1,120,379 +0.24(+5.32%)
Mar 13, 2003 4.332 4.621 4.302 4.544 538,895 +0.26(+6.05%)
Mar 12, 2003 4.226 4.285 4.173 4.285 872,480 -0.21(-4.72%)
Mar 11, 2003 4.485 4.597 4.420 4.497 1,031,298 -0.18(-3.90%)
Mar 10, 2003 4.703 4.715 4.626 4.679 184,439 -0.21(-4.34%)
Mar 07, 2003 4.685 4.898 4.685 4.892 51,921 +0.12(+2.60%)
Mar 06, 2003 4.756 4.886 4.715 4.768 39,874 -0.03(-0.61%)
Mar 05, 2003 4.756 4.880 4.738 4.797 28,675 +0.02(+0.49%)
Mar 04, 2003 4.833 4.903 4.715 4.774 145,752 -0.09(-1.94%)
Mar 03, 2003 4.774 4.980 4.774 4.868 699,070 +0.32(+6.99%)
Feb 28, 2003 4.379 4.626 4.379 4.550 113,683 +0.23(+5.32%)
Feb 27, 2003 4.290 4.320 4.208 4.320 158,478 +0.02(+0.55%)
Feb 26, 2003 4.302 4.391 4.243 4.296 134,384 -0.16(-3.57%)
Feb 25, 2003 4.479 4.485 4.361 4.456 135,572 -0.17(-3.69%)
Feb 24, 2003 4.650 4.703 4.567 4.626 70,076 -0.03(-0.63%)
Feb 21, 2003 4.626 4.685 4.556 4.656 60,235 +0.00(+0.00%)
Feb 20, 2003 4.703 4.744 4.579 4.656 85,008 -0.24(-4.82%)
Feb 19, 2003 4.980 4.980 4.733 4.892 69,737 -0.07(-1.43%)
Feb 18, 2003 4.892 4.986 4.862 4.962 60,235 +0.08(+1.57%)
Feb 14, 2003 4.827 4.951 4.744 4.886 41,740 +0.11(+2.35%)
Feb 13, 2003 4.915 4.927 4.715 4.774 60,405 -0.07(-1.46%)
Feb 12, 2003 4.892 4.951 4.844 4.844 59,217 -0.11(-2.14%)
Feb 11, 2003 5.039 5.039 4.915 4.951 98,921 -0.19(-3.78%)
Feb 10, 2003 5.127 5.169 5.086 5.145 72,112 +0.01(+0.23%)
Feb 07, 2003 5.186 5.257 5.074 5.133 60,405 -0.11(-2.02%)
Feb 06, 2003 5.310 5.363 5.239 5.239 32,578 -0.05(-1.00%)
Feb 05, 2003 5.328 5.428 5.245 5.292 83,650 -0.08(-1.54%)
Feb 04, 2003 5.381 5.481 5.322 5.375 99,939 -0.10(-1.83%)
Feb 03, 2003 5.404 5.599 5.398 5.475 125,391 +0.16(+2.99%)
Jan 31, 2003 5.316 5.452 5.257 5.316 69,058 +0.06(+1.12%)
Jan 30, 2003 5.322 5.381 5.216 5.257 54,636 +0.06(+1.25%)
Jan 29, 2003 5.133 5.245 5.021 5.192 58,538 +0.00(+0.00%)
Jan 28, 2003 5.216 5.304 5.110 5.192 127,936 +0.22(+4.51%)
Jan 27, 2003 5.098 5.139 4.880 4.968 66,343 -0.23(-4.42%)
Jan 24, 2003 5.287 5.334 5.068 5.198 80,936 -0.04(-0.68%)
Jan 23, 2003 5.351 5.381 5.210 5.233 47,339 -0.06(-1.11%)
Jan 22, 2003 5.245 5.404 5.245 5.292 74,488 +0.06(+1.24%)
Jan 21, 2003 5.186 5.334 5.121 5.228 607,614 -0.24(-4.42%)
Jan 17, 2003 5.422 5.534 5.393 5.469 132,518 +0.04(+0.65%)
Jan 16, 2003 5.334 5.569 5.334 5.434 125,730 +0.05(+0.99%)
Jan 15, 2003 5.452 5.481 5.334 5.381 170,186 -0.27(-4.70%)
Jan 14, 2003 5.546 5.717 5.546 5.646 44,964 +0.04(+0.74%)
Jan 13, 2003 5.670 5.687 5.493 5.605 217,187 -0.11(-1.96%)
Jan 10, 2003 5.670 5.888 5.670 5.717 85,687 +0.03(+0.52%)
Jan 09, 2003 5.599 5.717 5.581 5.687 170,865 +0.22(+3.99%)
Jan 08, 2003 5.452 5.528 5.363 5.469 217,865 -0.16(-2.83%)
Jan 07, 2003 5.658 5.705 5.481 5.628 87,044 -0.06(-1.14%)
Jan 06, 2003 5.605 5.746 5.569 5.693 158,648 +0.12(+2.22%)
Jan 03, 2003 5.628 5.664 5.540 5.569 253,667 -0.02(-0.32%)
Jan 02, 2003 5.457 5.617 5.457 5.587 135,572 +0.08(+1.39%)
Dec 31, 2002 5.463 5.599 5.393 5.510 47,170 +0.02(+0.43%)
Dec 30, 2002 5.564 5.575 5.369 5.487 175,446 -0.02(-0.43%)
Dec 27, 2002 5.522 5.593 5.463 5.510 51,921 -0.12(-2.20%)
Dec 26, 2002 5.599 5.776 5.569 5.634 44,964 -0.12(-2.05%)
Dec 24, 2002 5.640 5.782 5.540 5.752 47,000 +0.17(+3.06%)
Dec 23, 2002 5.569 5.622 5.457 5.581 59,047 +0.11(+1.94%)
Dec 20, 2002 5.534 5.599 5.422 5.475 90,777 -0.05(-0.85%)
Dec 19, 2002 5.611 5.805 5.452 5.522 231,948 +0.02(+0.32%)
Dec 18, 2002 5.717 5.717 5.505 5.505 147,279 -0.29(-5.08%)
Dec 17, 2002 5.976 6.023 5.793 5.799 216,168 -0.17(-2.86%)
Dec 16, 2002 5.982 6.188 5.894 5.970 287,433 -0.07(-1.17%)
Dec 13, 2002 5.958 6.053 5.952 6.041 186,645 -0.15(-2.38%)
Dec 12, 2002 6.188 6.288 6.106 6.188 83,481 +0.00(+0.00%)
Dec 11, 2002 6.088 6.247 6.053 6.188 821,747 +0.18(+2.94%)
Dec 10, 2002 6.011 6.011 5.917 6.011 579,787 -0.02(-0.29%)
Dec 09, 2002 6.188 6.294 6.011 6.029 135,911 -0.37(-5.71%)
Dec 06, 2002 6.247 6.394 6.247 6.394 53,448 -0.18(-2.69%)
Dec 05, 2002 6.448 6.571 6.365 6.571 63,289 +0.06(+1.00%)
Dec 04, 2002 6.477 6.512 6.365 6.506 39,365 +0.01(+0.18%)
Dec 03, 2002 6.512 6.542 6.365 6.495 220,071 -0.22(-3.33%)
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.