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

Corning (NY: GLW )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 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 7.986 8.056 7.930 8.035 3,314,496 +0.01(+0.17%)
Nov 26, 2003 8.000 8.105 7.923 8.021 8,246,697 +0.02(+0.26%)
Nov 25, 2003 7.958 8.105 8.000 8.000 13,912,091 +0.04(+0.53%)
Nov 24, 2003 7.755 7.986 7.726 7.958 11,903,093 +0.35(+4.60%)
Nov 21, 2003 7.593 7.783 7.544 7.607 8,723,358 +0.01(+0.18%)
Nov 20, 2003 7.663 7.888 7.495 7.593 14,835,433 -0.07(-0.91%)
Nov 19, 2003 7.516 7.705 7.383 7.663 17,823,162 +0.28(+3.79%)
Nov 18, 2003 7.776 7.923 7.257 7.383 25,520,966 -0.39(-5.04%)
Nov 17, 2003 7.951 7.972 7.600 7.776 29,346,670 -0.34(-4.23%)
Nov 14, 2003 8.231 8.329 7.705 8.119 9,391,596 -0.11(-1.36%)
Nov 13, 2003 8.280 8.315 8.210 8.231 13,184,038 +0.04(+0.51%)
Nov 12, 2003 8.091 8.231 8.112 8.189 16,015,736 +0.10(+1.21%)
Nov 11, 2003 8.343 8.357 8.063 8.091 11,361,194 -0.25(-3.02%)
Nov 10, 2003 8.406 8.616 8.336 8.343 16,465,272 -0.06(-0.75%)
Nov 07, 2003 8.413 8.644 8.371 8.406 15,782,759 -0.01(-0.08%)
Nov 06, 2003 8.357 8.455 8.273 8.413 13,325,509 +0.17(+2.04%)
Nov 05, 2003 7.895 8.267 8.077 8.245 13,382,611 +0.07(+0.86%)
Nov 04, 2003 7.895 8.182 7.867 8.175 21,099,544 +0.32(+4.01%)
Nov 03, 2003 7.691 7.867 7.705 7.860 8,709,127 +0.17(+2.19%)
Oct 31, 2003 7.846 7.874 7.383 7.691 8,738,205 -0.15(-1.96%)
Oct 30, 2003 7.902 7.951 7.867 7.846 14,735,362 -0.06(-0.71%)
Oct 29, 2003 7.874 7.916 7.825 7.902 19,108,390 +0.02(+0.27%)
Oct 28, 2003 7.684 7.951 7.649 7.881 21,986,340 +0.34(+4.46%)
Oct 27, 2003 7.390 7.579 7.306 7.544 11,290,815 +0.27(+3.66%)
Oct 24, 2003 7.355 7.383 7.215 7.278 10,880,536 -0.15(-1.98%)
Oct 23, 2003 7.166 7.425 7.096 7.425 21,174,776 +0.14(+1.92%)
Oct 22, 2003 7.495 7.523 7.215 7.285 16,050,853 -0.27(-3.53%)
Oct 21, 2003 7.565 7.614 7.495 7.551 15,062,272 -0.01(-0.09%)
Oct 20, 2003 7.705 7.705 7.495 7.558 18,406,890 -0.15(-1.91%)
Oct 17, 2003 7.776 7.790 7.621 7.705 13,797,030 +0.00(+0.00%)
Oct 16, 2003 7.530 7.776 7.481 7.705 19,629,732 +0.04(+0.46%)
Oct 15, 2003 7.818 7.888 7.635 7.670 28,839,602 -0.15(-1.88%)
Oct 14, 2003 7.776 7.818 7.719 7.818 14,957,204 +0.08(+1.00%)
Oct 13, 2003 7.670 7.797 7.677 7.741 23,198,762 +0.07(+0.91%)
Oct 10, 2003 7.544 7.691 7.509 7.670 24,077,850 +0.13(+1.67%)
Oct 09, 2003 7.432 7.649 7.488 7.544 16,546,643 +0.11(+1.51%)
Oct 08, 2003 7.439 7.467 7.146 7.432 16,330,797 -0.01(-0.09%)
Oct 07, 2003 7.026 7.460 6.935 7.439 23,325,958 +0.29(+4.02%)
Oct 06, 2003 6.865 7.124 6.795 7.152 16,482,260 +0.29(+4.18%)
Oct 03, 2003 6.725 6.963 6.725 6.865 19,693,402 +0.21(+3.16%)
Oct 02, 2003 6.508 6.655 6.466 6.655 14,969,052 +0.11(+1.60%)
Oct 01, 2003 6.606 6.648 6.480 6.550 18,878,696 -0.05(-0.74%)
Sep 30, 2003 6.606 6.732 6.340 6.599 19,929,234 -0.13(-1.88%)
Sep 29, 2003 6.311 6.725 6.361 6.725 20,090,832 +0.41(+6.55%)
Sep 26, 2003 6.375 6.382 6.206 6.311 14,187,752 -0.01(-0.11%)
Sep 25, 2003 6.606 6.620 6.319 6.319 15,012,307 -0.29(-4.35%)
Sep 24, 2003 6.662 6.774 6.557 6.606 19,305,820 -0.06(-0.84%)
Sep 23, 2003 6.795 6.914 6.641 6.662 20,292,690 -0.13(-1.96%)
Sep 22, 2003 6.886 6.893 6.718 6.795 17,769,630 -0.21(-3.00%)
Sep 19, 2003 6.781 7.026 6.753 7.005 35,515,988 +0.19(+2.78%)
Sep 18, 2003 6.550 6.844 6.431 6.816 27,768,936 +0.27(+4.06%)
Sep 17, 2003 6.473 6.550 6.361 6.550 17,111,526 +0.08(+1.19%)
Sep 16, 2003 6.108 6.473 6.108 6.473 15,081,258 +0.36(+5.96%)
Sep 15, 2003 6.024 6.122 5.954 6.108 7,634,134 +0.09(+1.51%)
Sep 12, 2003 5.989 6.024 5.877 6.017 6,450,548 +0.04(+0.70%)
Sep 11, 2003 5.968 6.024 5.856 5.975 10,320,792 +0.03(+0.47%)
Sep 10, 2003 6.164 6.164 5.940 5.947 12,478,541 -0.29(-4.71%)
Sep 09, 2003 6.325 6.375 6.178 6.241 12,380,896 -0.08(-1.33%)
Sep 08, 2003 6.157 6.368 6.157 6.325 17,377,194 +0.19(+3.08%)
Sep 05, 2003 5.989 6.206 5.898 6.136 14,349,494 +0.14(+2.34%)
Sep 04, 2003 5.919 6.122 5.919 5.996 13,595,459 -0.04(-0.70%)
Sep 03, 2003 5.849 6.094 5.828 6.038 16,648,142 +0.23(+3.98%)
Sep 02, 2003 5.779 5.849 5.625 5.807 9,232,139 +0.03(+0.48%)
Aug 29, 2003 5.709 5.793 5.709 5.779 7,653,406 +0.01(+0.12%)
Aug 28, 2003 5.898 5.905 5.730 5.772 5,889,947 -0.08(-1.44%)
Aug 27, 2003 5.744 5.863 5.737 5.856 7,444,697 +0.11(+1.95%)
Aug 26, 2003 5.611 5.772 5.583 5.744 10,020,149 +0.09(+1.61%)
Aug 25, 2003 5.709 5.716 5.590 5.653 7,769,466 -0.10(-1.71%)
Aug 22, 2003 5.954 5.954 5.660 5.751 12,386,035 -0.11(-1.79%)
Aug 21, 2003 5.891 5.961 5.814 5.856 10,534,925 -0.01(-0.24%)
Aug 20, 2003 5.688 5.884 5.674 5.870 10,913,512 +0.13(+2.20%)
Aug 19, 2003 5.737 5.765 5.660 5.744 10,280,678 +0.04(+0.74%)
Aug 18, 2003 5.618 5.709 5.604 5.702 8,010,580 +0.11(+1.88%)
Aug 15, 2003 5.576 5.604 5.499 5.597 4,606,861 +0.02(+0.38%)
Aug 14, 2003 5.534 5.583 5.429 5.576 8,783,744 +0.05(+0.89%)
Aug 13, 2003 5.387 5.527 5.366 5.527 8,177,604 +0.18(+3.41%)
Aug 12, 2003 5.191 5.359 5.191 5.345 6,192,304 +0.13(+2.42%)
Aug 11, 2003 5.163 5.261 5.156 5.219 5,399,868 +0.06(+1.09%)
Aug 08, 2003 5.149 5.233 5.079 5.163 7,271,107 +0.02(+0.41%)
Aug 07, 2003 5.079 5.156 5.051 5.142 11,442,421 +0.06(+1.10%)
Aug 06, 2003 5.149 5.268 5.009 5.086 15,942,787 -0.18(-3.46%)
Aug 05, 2003 5.464 5.492 5.247 5.268 13,988,322 -0.28(-5.05%)
Aug 04, 2003 5.660 5.709 5.485 5.548 10,407,302 -0.18(-3.18%)
Aug 01, 2003 5.653 5.744 5.639 5.730 7,454,405 +0.03(+0.49%)
Jul 31, 2003 5.709 5.779 5.639 5.702 15,621,445 +0.10(+1.75%)
Jul 30, 2003 5.576 5.639 5.499 5.604 9,912,368 +0.06(+1.01%)
Jul 29, 2003 5.639 5.667 5.464 5.548 9,430,854 -0.09(-1.61%)
Jul 28, 2003 5.744 5.744 5.625 5.639 9,680,534 -0.05(-0.86%)
Jul 25, 2003 5.674 5.758 5.625 5.688 14,841,286 +0.04(+0.74%)
Jul 24, 2003 5.758 5.793 5.646 5.646 34,147,248 -0.43(-7.14%)
Jul 23, 2003 5.940 6.136 5.849 6.080 26,604,336 +0.32(+5.47%)
Jul 22, 2003 5.779 5.779 5.492 5.765 35,412,204 +0.50(+9.59%)
Jul 21, 2003 5.366 5.982 5.261 5.261 9,528,927 -0.09(-1.70%)
Jul 18, 2003 5.394 5.499 5.289 5.352 11,039,994 +0.08(+1.46%)
Jul 17, 2003 5.464 5.646 5.254 5.275 13,995,603 -0.47(-8.17%)
Jul 16, 2003 5.912 5.919 5.688 5.744 11,604,021 -0.17(-2.84%)
Jul 15, 2003 5.863 5.926 5.744 5.912 10,328,786 +0.04(+0.60%)
Jul 14, 2003 6.094 6.108 5.821 5.877 9,521,789 -0.08(-1.29%)
Jul 11, 2003 5.884 6.024 5.884 5.954 11,518,796 +0.10(+1.67%)
Jul 10, 2003 5.919 6.052 5.744 5.856 14,581,614 -0.27(-4.35%)
Jul 09, 2003 5.828 6.199 5.758 6.122 21,420,458 +0.27(+4.55%)
Jul 08, 2003 5.597 5.884 5.548 5.856 16,349,641 +0.32(+5.69%)
Jul 07, 2003 5.464 5.541 5.394 5.541 9,634,281 +0.17(+3.13%)
Jul 03, 2003 5.275 5.485 5.268 5.373 4,626,133 -0.06(-1.16%)
Jul 02, 2003 5.254 5.464 5.240 5.436 20,669,706 +0.21(+4.02%)
Jul 01, 2003 5.170 5.226 5.030 5.226 11,208,445 +0.05(+0.95%)
Jun 30, 2003 5.254 5.338 5.086 5.177 8,967,470 -0.08(-1.47%)
Jun 27, 2003 5.254 5.338 5.226 5.254 7,973,035 +0.01(+0.13%)
Jun 26, 2003 5.247 5.296 5.163 5.247 8,823,287 +0.11(+2.04%)
Jun 25, 2003 5.030 5.254 5.016 5.142 13,130,505 +0.15(+2.95%)
Jun 24, 2003 5.198 5.317 4.833 4.995 21,386,910 -0.12(-2.33%)
Jun 23, 2003 5.499 5.541 5.009 5.114 24,929,530 -0.42(-7.59%)
Jun 20, 2003 5.709 5.709 5.499 5.534 23,674,138 -0.08(-1.50%)
Jun 19, 2003 5.583 5.723 5.541 5.618 13,410,734 +0.05(+0.88%)
Jun 18, 2003 5.513 5.583 5.422 5.569 8,715,792 +0.03(+0.51%)
Jun 17, 2003 5.464 5.569 5.443 5.541 12,980,754 +0.11(+1.93%)
Jun 16, 2003 5.394 5.450 5.254 5.436 10,206,445 +0.11(+2.11%)
Jun 13, 2003 5.506 5.569 5.296 5.324 12,153,344 -0.16(-2.94%)
Jun 12, 2003 5.604 5.639 5.429 5.485 11,077,110 -0.05(-0.89%)
Jun 11, 2003 5.450 5.576 5.359 5.534 12,934,787 +0.14(+2.60%)
Jun 10, 2003 5.401 5.541 5.289 5.394 9,020,718 +0.00(+0.00%)
Jun 09, 2003 5.429 5.485 5.184 5.394 13,022,153 -0.11(-1.91%)
Jun 06, 2003 5.800 5.947 5.471 5.499 28,120,828 -0.04(-0.63%)
Jun 05, 2003 5.359 5.611 5.247 5.534 19,864,422 +0.13(+2.46%)
Jun 04, 2003 4.960 5.429 4.953 5.401 23,083,416 +0.48(+9.67%)
Jun 03, 2003 5.135 5.135 4.833 4.925 21,850,152 -0.20(-3.83%)
Jun 02, 2003 5.268 5.527 5.100 5.121 28,178,930 +0.00(+0.00%)
May 30, 2003 4.791 5.149 4.763 5.121 31,950,956 +0.33(+6.87%)
May 29, 2003 4.448 4.833 4.448 4.791 26,136,670 +0.38(+8.57%)
May 28, 2003 4.553 4.553 4.378 4.413 15,171,908 -0.09(-2.02%)
May 27, 2003 4.238 4.504 4.210 4.504 15,253,564 +0.29(+6.81%)
May 23, 2003 4.196 4.308 4.154 4.217 9,911,512 +0.01(+0.33%)
May 22, 2003 4.007 4.245 4.000 4.203 14,489,822 +0.19(+4.71%)
May 21, 2003 4.098 4.189 4.007 4.014 9,328,356 -0.18(-4.18%)
May 20, 2003 4.203 4.273 4.070 4.189 11,577,325 -0.02(-0.50%)
May 19, 2003 4.273 4.336 4.203 4.210 10,327,787 -0.20(-4.45%)
May 16, 2003 4.343 4.406 4.210 4.406 11,716,369 +0.06(+1.29%)
May 15, 2003 4.378 4.413 4.308 4.350 11,867,262 -0.04(-0.80%)
May 14, 2003 4.357 4.637 4.287 4.385 15,978,905 +0.08(+1.79%)
May 13, 2003 4.203 4.378 4.182 4.308 22,743,086 +0.12(+2.84%)
May 12, 2003 4.070 4.189 4.070 4.189 10,839,708 +0.06(+1.36%)
May 09, 2003 4.063 4.133 4.042 4.133 7,712,221 +0.09(+2.25%)
May 08, 2003 4.084 4.168 4.000 4.042 11,278,681 -0.09(-2.20%)
May 07, 2003 4.035 4.175 4.035 4.133 26,570,360 +0.14(+3.51%)
May 06, 2003 3.944 4.077 3.916 3.993 21,225,882 +0.06(+1.42%)
May 05, 2003 3.853 3.951 3.832 3.937 19,631,160 +0.13(+3.50%)
May 02, 2003 3.804 3.818 3.748 3.804 13,555,345 -0.01(-0.18%)
May 01, 2003 3.867 3.867 3.727 3.811 8,260,687 +0.01(+0.37%)
Apr 30, 2003 3.762 3.797 3.692 3.797 19,245,150 +0.00(+0.00%)
Apr 29, 2003 3.776 3.839 3.748 3.797 31,800,350 -0.18(-4.41%)
Apr 28, 2003 4.203 4.203 3.965 3.972 9,266,400 -0.05(-1.22%)
Apr 25, 2003 4.042 4.063 3.951 4.021 8,147,768 -0.06(-1.37%)
Apr 24, 2003 4.105 4.224 4.049 4.077 14,099,386 -0.04(-1.02%)
Apr 23, 2003 4.273 4.308 4.028 4.119 20,579,628 -0.23(-5.31%)
Apr 22, 2003 4.217 4.378 4.196 4.350 22,085,556 +0.07(+1.64%)
Apr 21, 2003 4.203 4.294 4.175 4.280 16,669,698 +0.08(+1.83%)
Apr 17, 2003 4.070 4.203 4.049 4.203 13,757,201 +0.14(+3.45%)
Apr 16, 2003 4.203 4.238 4.049 4.063 8,225,855 -0.13(-3.01%)
Apr 15, 2003 4.098 4.203 4.091 4.189 13,313,089 +0.13(+3.10%)
Apr 14, 2003 3.979 4.070 3.944 4.063 5,801,867 +0.08(+2.11%)
Apr 11, 2003 4.063 4.105 3.965 3.979 6,888,236 -0.08(-2.07%)
Apr 10, 2003 3.888 4.063 3.860 4.063 7,134,490 +0.18(+4.50%)
Apr 09, 2003 4.119 4.119 3.888 3.888 7,840,986 -0.14(-3.48%)
Apr 08, 2003 4.098 4.098 3.986 4.028 9,816,151 -0.07(-1.71%)
Apr 07, 2003 4.133 4.273 4.084 4.098 12,462,267 +0.07(+1.74%)
Apr 04, 2003 4.133 4.133 3.930 4.028 7,862,971 -0.07(-1.71%)
Apr 03, 2003 4.133 4.168 4.098 4.098 7,955,905 -0.04(-0.85%)
Apr 02, 2003 4.168 4.196 4.133 4.133 12,075,970 +0.03(+0.68%)
Apr 01, 2003 4.119 4.154 4.042 4.105 11,642,850 +0.01(+0.34%)
Mar 31, 2003 4.105 4.189 4.077 4.091 10,759,622 -0.11(-2.67%)
Mar 28, 2003 4.252 4.301 4.175 4.203 14,313,519 -0.01(-0.33%)
Mar 27, 2003 4.049 4.266 4.049 4.217 13,691,248 +0.01(+0.33%)
Mar 26, 2003 4.189 4.224 4.133 4.203 10,465,831 +0.08(+1.87%)
Mar 25, 2003 4.119 4.203 4.077 4.126 12,136,641 -0.01(-0.17%)
Mar 24, 2003 4.203 4.238 4.077 4.133 12,579,469 -0.15(-3.59%)
Mar 21, 2003 4.406 4.483 4.273 4.287 20,221,026 -0.02(-0.49%)
Mar 20, 2003 4.315 4.336 4.217 4.308 21,433,020 -0.07(-1.60%)
Mar 19, 2003 4.266 4.413 4.238 4.378 30,289,998 +0.18(+4.17%)
Mar 18, 2003 4.133 4.217 4.119 4.203 22,877,562 +0.14(+3.45%)
Mar 17, 2003 4.063 4.133 3.818 4.063 25,333,956 -0.06(-1.53%)
Mar 14, 2003 4.210 4.245 4.084 4.126 32,365,090 +0.13(+3.33%)
Mar 13, 2003 3.888 4.014 3.839 3.993 20,190,048 +0.19(+4.97%)
Mar 12, 2003 3.853 3.902 3.734 3.804 18,846,148 -0.03(-0.73%)
Mar 11, 2003 3.986 4.098 3.811 3.832 13,574,617 -0.04(-1.08%)
Mar 10, 2003 4.056 4.196 3.860 3.874 18,296,968 -0.18(-4.49%)
Mar 07, 2003 3.692 4.084 3.678 4.056 21,825,312 +0.20(+5.27%)
Mar 06, 2003 3.727 3.923 3.671 3.853 20,542,796 +0.08(+2.23%)
Mar 05, 2003 3.580 3.783 3.566 3.769 20,126,664 +0.25(+7.17%)
Mar 04, 2003 3.629 3.629 3.488 3.517 9,877,251 -0.06(-1.57%)
Mar 03, 2003 3.362 3.650 3.362 3.573 12,585,750 +0.13(+3.66%)
Feb 28, 2003 3.383 3.495 3.376 3.446 9,380,890 +0.08(+2.50%)
Feb 27, 2003 3.362 3.467 3.327 3.362 8,547,769 +0.04(+1.27%)
Feb 26, 2003 3.425 3.495 3.257 3.320 8,130,066 -0.07(-2.07%)
Feb 25, 2003 3.404 3.460 3.180 3.390 12,885,536 -0.04(-1.02%)
Feb 24, 2003 3.432 3.495 3.397 3.425 9,925,787 -0.07(-2.00%)
Feb 21, 2003 3.545 3.587 3.397 3.495 13,731,363 -0.11(-2.92%)
Feb 20, 2003 3.713 3.713 3.552 3.601 12,628,719 -0.05(-1.34%)
Feb 19, 2003 3.741 3.748 3.636 3.650 12,380,182 -0.03(-0.76%)
Feb 18, 2003 3.713 3.748 3.643 3.678 18,928,376 +0.05(+1.35%)
Feb 14, 2003 3.573 3.650 3.545 3.629 13,912,519 +0.09(+2.57%)
Feb 13, 2003 3.467 3.601 3.397 3.538 16,899,250 +0.07(+2.02%)
Feb 12, 2003 3.573 3.713 3.446 3.467 18,538,082 -0.27(-7.30%)
Feb 11, 2003 3.916 3.930 3.608 3.741 31,502,990 -0.04(-1.11%)
Feb 10, 2003 3.292 3.797 3.264 3.783 40,852,904 +0.58(+18.16%)
Feb 07, 2003 3.117 3.257 3.047 3.201 25,939,668 +0.26(+8.81%)
Feb 06, 2003 2.830 2.956 2.816 2.942 7,303,940 +0.11(+3.96%)
Feb 05, 2003 2.858 2.963 2.816 2.830 10,158,907 +0.01(+0.50%)
Feb 04, 2003 2.830 2.865 2.767 2.816 6,839,129 -0.06(-1.95%)
Feb 03, 2003 2.823 2.998 2.816 2.872 9,548,627 +0.01(+0.49%)
Jan 31, 2003 2.837 2.921 2.816 2.858 12,482,538 -0.04(-1.21%)
Jan 30, 2003 3.019 3.040 2.886 2.893 6,751,619 -0.15(-5.06%)
Jan 29, 2003 2.907 3.075 2.809 3.047 10,489,957 +0.13(+4.57%)
Jan 28, 2003 2.795 2.935 2.774 2.914 9,482,817 +0.15(+5.58%)
Jan 27, 2003 2.697 2.830 2.697 2.760 11,425,005 -0.04(-1.50%)
Jan 24, 2003 2.886 2.914 2.725 2.802 18,749,218 -0.25(-8.26%)
Jan 23, 2003 3.082 3.096 2.382 3.054 12,077,683 +0.20(+7.13%)
Jan 22, 2003 2.872 3.026 2.837 2.851 12,399,740 -0.02(-0.73%)
Jan 21, 2003 3.005 3.222 2.823 2.872 12,648,277 -0.13(-4.43%)
Jan 17, 2003 2.732 3.152 2.732 3.005 18,910,388 +0.10(+3.37%)
Jan 16, 2003 3.292 3.320 2.907 2.907 16,996,608 -0.39(-11.89%)
Jan 15, 2003 3.306 3.320 3.166 3.299 11,525,791 -0.01(-0.21%)
Jan 14, 2003 3.222 3.362 3.166 3.306 12,608,591 +0.08(+2.39%)
Jan 13, 2003 3.187 3.313 3.131 3.229 17,178,764 +0.07(+2.22%)
Jan 10, 2003 2.844 3.313 2.844 3.159 30,666,728 +0.18(+6.12%)
Jan 09, 2003 2.683 2.977 2.683 2.977 21,454,290 +0.34(+12.73%)
Jan 08, 2003 2.802 2.809 2.585 2.641 12,394,315 -0.17(-5.99%)
Jan 07, 2003 2.802 2.865 2.760 2.809 14,056,131 +0.04(+1.52%)
Jan 06, 2003 2.725 2.837 2.697 2.767 13,550,206 +0.10(+3.67%)
Jan 03, 2003 2.648 2.788 2.536 2.669 11,599,738 +0.04(+1.60%)
Jan 02, 2003 2.403 2.648 2.340 2.627 13,580,756 +0.31(+13.29%)
Dec 31, 2002 2.172 2.389 2.172 2.319 13,210,591 +0.14(+6.43%)
Dec 30, 2002 2.249 2.270 2.172 2.179 10,297,808 -0.08(-3.42%)
Dec 27, 2002 2.326 2.326 2.214 2.256 10,006,730 +0.07(+3.21%)
Dec 26, 2002 2.277 2.340 2.179 2.186 7,981,315 -0.09(-4.00%)
Dec 24, 2002 2.312 2.340 2.256 2.277 4,613,285 -0.07(-2.99%)
Dec 23, 2002 2.277 2.382 2.186 2.347 11,428,431 +0.07(+3.08%)
Dec 20, 2002 2.438 2.452 2.242 2.277 13,845,567 -0.07(-2.99%)
Dec 19, 2002 2.466 2.564 2.249 2.347 13,244,995 -0.17(-6.69%)
Dec 18, 2002 2.557 2.683 2.487 2.515 10,572,327 -0.10(-3.75%)
Dec 17, 2002 2.697 2.718 2.592 2.613 7,713,220 -0.12(-4.36%)
Dec 16, 2002 2.634 2.781 2.627 2.732 7,870,822 +0.10(+3.72%)
Dec 13, 2002 2.634 2.690 2.522 2.634 6,512,790 -0.11(-3.84%)
Dec 12, 2002 2.802 2.907 2.697 2.739 9,648,556 -0.06(-2.25%)
Dec 11, 2002 2.627 2.900 2.536 2.802 14,712,378 +0.18(+6.67%)
Dec 10, 2002 2.417 2.627 2.417 2.627 11,416,154 +0.27(+11.28%)
Dec 09, 2002 2.592 2.634 2.333 2.361 17,229,014 -0.34(-12.47%)
Dec 06, 2002 2.634 2.781 2.522 2.697 13,962,484 -0.07(-2.53%)
Dec 05, 2002 3.005 3.075 2.697 2.767 19,861,424 -0.20(-6.62%)
Dec 04, 2002 2.802 2.991 2.697 2.963 28,015,902 -0.19(-6.00%)
Dec 03, 2002 3.495 3.495 3.124 3.152 19,976,200 -0.34(-9.82%)
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.