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

Loews Corp (NY: L )

74.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 30, 2004 21.16 21.54 21.11 21.52 6,113,705 +0.32(+1.50%)
Nov 29, 2004 21.13 21.30 21.05 21.20 4,231,740 +0.10(+0.48%)
Nov 26, 2004 21.08 21.21 21.08 21.10 1,017,489 +0.02(+0.09%)
Nov 24, 2004 21.05 21.32 21.05 21.08 2,828,307 +0.09(+0.43%)
Nov 23, 2004 20.93 21.01 20.63 20.99 5,942,175 +0.14(+0.66%)
Nov 22, 2004 20.59 20.93 20.58 20.85 5,122,531 +0.34(+1.68%)
Nov 19, 2004 20.70 20.72 20.37 20.51 3,843,847 -0.12(-0.57%)
Nov 18, 2004 20.59 20.76 20.44 20.63 5,911,962 +0.16(+0.78%)
Nov 17, 2004 20.27 20.78 20.27 20.47 5,589,367 +0.19(+0.96%)
Nov 16, 2004 20.28 20.35 20.20 20.27 5,383,725 +0.00(+0.00%)
Nov 15, 2004 20.14 20.33 20.12 20.27 3,250,312 +0.13(+0.64%)
Nov 12, 2004 20.24 20.25 20.03 20.14 3,885,755 -0.04(-0.21%)
Nov 11, 2004 20.07 20.24 20.01 20.19 4,644,973 +0.19(+0.97%)
Nov 10, 2004 19.76 20.05 19.73 19.99 6,050,356 +0.33(+1.68%)
Nov 09, 2004 19.69 19.74 19.52 19.66 3,886,730 +0.03(+0.16%)
Nov 08, 2004 19.59 19.79 19.57 19.63 3,264,931 +0.08(+0.39%)
Nov 05, 2004 19.59 19.62 19.40 19.56 3,031,025 -0.02(-0.09%)
Nov 04, 2004 19.15 19.62 19.10 19.57 5,145,921 +0.45(+2.37%)
Nov 03, 2004 19.05 19.18 18.99 19.12 4,273,648 +0.18(+0.96%)
Nov 02, 2004 18.52 18.96 18.45 18.94 5,764,796 +0.48(+2.62%)
Nov 01, 2004 18.47 18.50 18.39 18.46 3,076,832 +0.02(+0.10%)
Oct 29, 2004 18.31 18.44 18.20 18.44 2,400,455 +0.13(+0.69%)
Oct 28, 2004 18.20 18.34 18.10 18.31 2,243,543 +0.00(+0.02%)
Oct 27, 2004 18.16 18.36 17.90 18.31 4,116,737 +0.08(+0.42%)
Oct 26, 2004 17.76 18.23 17.75 18.23 4,891,549 +0.60(+3.39%)
Oct 25, 2004 17.58 17.73 17.42 17.63 3,537,821 +0.14(+0.77%)
Oct 22, 2004 17.64 17.78 17.50 17.50 4,327,252 -0.07(-0.40%)
Oct 21, 2004 17.39 17.60 17.30 17.57 4,106,016 +0.09(+0.51%)
Oct 20, 2004 17.16 17.50 17.10 17.48 5,271,645 +0.28(+1.65%)
Oct 19, 2004 17.64 17.67 17.18 17.20 5,303,807 -0.44(-2.48%)
Oct 18, 2004 17.45 17.70 17.35 17.63 3,403,325 +0.14(+0.77%)
Oct 15, 2004 17.64 17.64 17.25 17.50 6,494,776 -0.11(-0.65%)
Oct 14, 2004 17.87 18.02 17.55 17.61 5,706,320 -0.31(-1.73%)
Oct 13, 2004 18.16 18.17 17.91 17.92 3,043,695 -0.22(-1.20%)
Oct 12, 2004 18.20 18.23 18.10 18.14 4,189,832 -0.06(-0.32%)
Oct 11, 2004 18.10 18.25 18.05 18.20 6,024,041 +0.17(+0.96%)
Oct 08, 2004 18.04 18.12 17.97 18.03 5,643,945 +0.06(+0.33%)
Oct 07, 2004 18.28 18.28 17.96 17.97 5,353,512 -0.27(-1.47%)
Oct 06, 2004 18.24 18.33 18.12 18.24 4,004,657 +0.07(+0.39%)
Oct 05, 2004 18.32 18.33 18.16 18.17 4,581,624 -0.12(-0.64%)
Oct 04, 2004 18.16 18.31 18.13 18.28 7,091,235 +0.20(+1.11%)
Oct 01, 2004 18.08 18.36 17.96 18.08 6,140,994 +0.08(+0.43%)
Sep 30, 2004 18.02 18.07 17.89 18.01 6,433,376 +0.00(+0.02%)
Sep 29, 2004 18.01 18.01 17.87 18.00 2,396,557 +0.02(+0.09%)
Sep 28, 2004 17.85 18.02 17.85 17.99 2,980,346 +0.18(+0.99%)
Sep 27, 2004 17.96 17.97 17.76 17.81 2,916,022 -0.15(-0.82%)
Sep 24, 2004 17.93 18.05 17.90 17.96 3,163,572 +0.00(+0.02%)
Sep 23, 2004 18.13 18.15 17.95 17.96 3,305,864 -0.13(-0.70%)
Sep 22, 2004 18.22 18.23 17.98 18.08 3,474,471 -0.19(-1.03%)
Sep 21, 2004 18.19 18.30 18.11 18.27 3,396,503 +0.09(+0.47%)
Sep 20, 2004 18.32 18.32 18.17 18.19 3,261,032 -0.13(-0.72%)
Sep 17, 2004 18.33 18.45 18.28 18.32 4,047,540 +0.12(+0.64%)
Sep 16, 2004 18.22 18.30 18.13 18.20 4,048,514 +0.02(+0.10%)
Sep 15, 2004 18.38 18.45 18.14 18.18 4,429,585 -0.06(-0.32%)
Sep 14, 2004 18.13 18.28 18.11 18.24 3,625,535 +0.17(+0.95%)
Sep 13, 2004 17.98 18.16 17.95 18.07 3,208,404 +0.06(+0.31%)
Sep 10, 2004 17.90 18.02 17.82 18.01 2,839,028 +0.08(+0.46%)
Sep 09, 2004 17.90 18.00 17.81 17.93 3,535,871 +0.07(+0.38%)
Sep 08, 2004 18.03 18.04 17.85 17.86 2,925,768 -0.17(-0.94%)
Sep 07, 2004 17.68 18.04 17.68 18.03 3,700,580 +0.39(+2.22%)
Sep 03, 2004 17.67 17.76 17.59 17.64 2,827,333 +0.00(+0.00%)
Sep 02, 2004 17.42 17.66 17.31 17.64 1,704,586 +0.27(+1.54%)
Sep 01, 2004 17.55 17.55 17.27 17.37 3,294,169 -0.11(-0.63%)
Aug 31, 2004 17.24 17.48 17.24 17.48 3,798,040 +0.29(+1.66%)
Aug 30, 2004 17.21 17.23 17.03 17.20 3,415,995 -0.09(-0.53%)
Aug 27, 2004 17.35 17.39 17.27 17.29 2,273,756 -0.04(-0.21%)
Aug 26, 2004 17.31 17.34 17.23 17.33 1,714,332 -0.03(-0.20%)
Aug 25, 2004 17.24 17.37 17.17 17.36 1,915,101 +0.14(+0.80%)
Aug 24, 2004 17.30 17.35 17.18 17.22 2,471,601 -0.04(-0.25%)
Aug 23, 2004 17.43 17.51 17.23 17.27 2,177,270 -0.16(-0.90%)
Aug 20, 2004 17.27 17.42 17.21 17.42 1,802,047 +0.18(+1.07%)
Aug 19, 2004 17.15 17.25 17.13 17.24 1,691,916 +11.60(+205.62%)
Aug 16, 2004 5.502 5.649 5.481 5.640 872,272 +0.14(+2.52%)
Aug 13, 2004 5.546 5.558 5.474 5.502 1,291,678 -0.04(-0.70%)
Aug 12, 2004 5.587 5.607 5.531 5.541 638,692 -0.07(-1.17%)
Aug 11, 2004 5.596 5.615 5.553 5.606 615,626 +0.00(+0.07%)
Aug 10, 2004 5.577 5.609 5.576 5.602 907,033 +0.04(+0.78%)
Aug 09, 2004 5.546 5.581 5.528 5.559 879,094 +0.02(+0.30%)
Aug 06, 2004 5.633 5.636 5.523 5.543 1,144,512 -0.11(-1.89%)
Aug 05, 2004 5.756 5.761 5.629 5.649 1,280,957 -0.12(-2.13%)
Aug 04, 2004 5.787 5.818 5.752 5.773 883,967 -0.03(-0.51%)
Aug 03, 2004 5.807 5.832 5.782 5.802 1,010,666 -0.00(-0.02%)
Aug 02, 2004 5.807 5.821 5.748 5.803 962,586 -0.01(-0.12%)
Jul 30, 2004 5.756 5.830 5.736 5.811 1,174,400 +0.07(+1.16%)
Jul 29, 2004 5.613 5.772 5.592 5.744 2,193,514 +0.18(+3.28%)
Jul 28, 2004 5.618 5.640 5.542 5.561 1,366,722 -0.06(-1.13%)
Jul 27, 2004 5.613 5.659 5.613 5.625 919,378 +0.01(+0.18%)
Jul 26, 2004 5.610 5.643 5.577 5.615 983,702 +0.02(+0.44%)
Jul 23, 2004 5.643 5.648 5.581 5.590 1,295,901 -0.05(-0.80%)
Jul 22, 2004 5.727 5.733 5.571 5.635 1,349,829 -0.10(-1.70%)
Jul 21, 2004 5.838 5.849 5.733 5.733 987,276 -0.09(-1.59%)
Jul 20, 2004 5.879 5.881 5.797 5.825 863,826 -0.04(-0.67%)
Jul 19, 2004 5.874 5.921 5.850 5.864 925,226 +0.00(+0.05%)
Jul 16, 2004 5.951 5.951 5.850 5.861 1,009,692 -0.01(-0.10%)
Jul 15, 2004 5.941 5.941 5.867 5.867 918,079 -0.06(-1.07%)
Jul 14, 2004 5.963 5.963 5.909 5.931 853,430 -0.03(-0.53%)
Jul 13, 2004 6.046 6.056 5.951 5.962 1,210,461 -0.09(-1.53%)
Jul 12, 2004 5.992 6.097 5.992 6.055 1,331,312 +0.08(+1.29%)
Jul 09, 2004 6.013 6.013 5.959 5.978 833,938 -0.02(-0.39%)
Jul 08, 2004 6.039 6.043 5.976 6.001 969,408 -0.04(-0.61%)
Jul 07, 2004 6.067 6.094 6.029 6.038 1,162,055 -0.05(-0.89%)
Jul 06, 2004 6.074 6.119 6.071 6.093 716,660 -0.02(-0.37%)
Jul 02, 2004 6.115 6.151 6.097 6.115 767,340 +0.01(+0.12%)
Jul 01, 2004 6.157 6.173 6.090 6.108 1,185,446 -0.04(-0.72%)
Jun 30, 2004 6.156 6.180 6.110 6.152 1,274,135 +0.02(+0.25%)
Jun 29, 2004 6.185 6.217 6.137 6.137 1,068,818 -0.03(-0.53%)
Jun 28, 2004 6.202 6.272 6.158 6.170 2,616,168 +0.01(+0.13%)
Jun 25, 2004 6.136 6.161 6.095 6.161 4,103,417 +0.04(+0.70%)
Jun 24, 2004 6.078 6.151 6.058 6.118 1,533,705 +0.06(+1.03%)
Jun 23, 2004 6.065 6.088 6.018 6.056 990,849 +0.09(+1.53%)
Jun 18, 2004 5.920 6.018 5.920 5.964 1,468,406 +0.01(+0.12%)
Jun 17, 2004 5.951 5.971 5.919 5.957 1,352,428 -0.00(-0.07%)
Jun 16, 2004 6.002 6.008 5.957 5.961 765,390 -0.04(-0.60%)
Jun 15, 2004 5.982 6.043 5.972 5.997 1,766,636 +0.05(+0.86%)
Jun 14, 2004 5.966 5.994 5.926 5.946 1,224,105 -0.02(-0.34%)
Jun 10, 2004 5.986 6.002 5.936 5.966 2,183,118 -0.02(-0.34%)
Jun 09, 2004 6.085 6.093 5.979 5.987 1,476,203 -0.11(-1.80%)
Jun 08, 2004 6.104 6.118 6.053 6.097 1,752,342 -0.03(-0.44%)
Jun 07, 2004 6.079 6.128 6.061 6.123 1,673,723 +0.07(+1.12%)
Jun 04, 2004 6.085 6.110 6.037 6.056 889,165 -0.02(-0.27%)
Jun 03, 2004 6.076 6.094 6.033 6.072 835,237 -0.02(-0.30%)
Jun 02, 2004 6.035 6.117 6.029 6.091 1,490,822 +0.08(+1.31%)
Jun 01, 2004 5.905 6.018 5.905 6.012 1,969,354 +0.10(+1.67%)
May 28, 2004 5.886 5.913 5.854 5.913 1,176,025 +0.04(+0.61%)
May 27, 2004 5.860 5.914 5.859 5.877 1,630,841 +0.00(+0.07%)
May 26, 2004 5.826 5.906 5.814 5.873 1,620,770 +0.05(+0.90%)
May 25, 2004 5.796 5.848 5.777 5.821 3,476,420 +0.03(+0.59%)
May 24, 2004 5.985 6.003 5.786 5.787 3,599,546 -0.20(-3.28%)
May 21, 2004 6.011 6.048 5.968 5.983 1,022,037 -0.00(-0.07%)
May 20, 2004 5.981 6.013 5.954 5.987 1,243,922 +0.01(+0.10%)
May 19, 2004 6.003 6.083 5.959 5.981 1,180,573 +0.00(+0.03%)
May 18, 2004 6.025 6.074 5.961 5.979 1,728,301 -0.03(-0.48%)
May 17, 2004 6.049 6.055 5.977 6.008 1,688,992 -0.08(-1.25%)
May 14, 2004 5.983 6.115 5.983 6.083 2,322,486 +0.11(+1.80%)
May 13, 2004 5.839 6.003 5.831 5.976 2,557,367 +0.14(+2.35%)
May 12, 2004 5.849 5.854 5.689 5.838 3,469,598 -0.01(-0.11%)
May 11, 2004 5.838 5.879 5.824 5.844 1,312,469 +0.01(+0.11%)
May 10, 2004 5.805 5.878 5.750 5.838 1,851,752 +0.03(+0.57%)
May 07, 2004 5.874 5.924 5.805 5.805 1,535,005 -0.08(-1.36%)
May 06, 2004 5.910 5.915 5.859 5.885 1,349,180 -0.03(-0.57%)
May 05, 2004 5.912 5.950 5.907 5.919 1,554,172 -0.00(-0.05%)
May 04, 2004 5.951 5.982 5.890 5.922 1,589,258 -0.04(-0.65%)
May 03, 2004 5.952 5.972 5.910 5.961 1,817,315 +0.01(+0.16%)
Apr 30, 2004 5.998 6.007 5.933 5.952 1,916,076 -0.04(-0.67%)
Apr 29, 2004 6.000 6.110 5.974 5.992 2,230,224 +0.02(+0.41%)
Apr 28, 2004 6.013 6.029 5.932 5.968 1,815,366 -0.10(-1.57%)
Apr 27, 2004 6.062 6.103 6.028 6.063 1,848,178 -0.00(-0.02%)
Apr 26, 2004 6.153 6.169 6.033 6.064 1,520,710 -0.10(-1.58%)
Apr 23, 2004 6.236 6.236 6.154 6.161 1,215,009 -0.10(-1.59%)
Apr 22, 2004 6.131 6.295 6.100 6.261 1,590,232 +0.12(+1.92%)
Apr 21, 2004 6.167 6.176 6.066 6.143 1,300,124 -0.01(-0.10%)
Apr 20, 2004 6.197 6.218 6.141 6.149 1,368,672 -0.06(-0.91%)
Apr 19, 2004 6.187 6.213 6.139 6.206 810,872 -0.00(-0.02%)
Apr 16, 2004 6.208 6.213 6.147 6.207 1,674,373 +0.04(+0.63%)
Apr 15, 2004 6.175 6.214 6.132 6.168 1,656,181 -0.01(-0.12%)
Apr 14, 2004 6.146 6.192 6.129 6.175 1,432,671 +0.02(+0.30%)
Apr 13, 2004 6.244 6.257 6.130 6.156 1,187,395 -0.07(-1.07%)
Apr 12, 2004 6.156 6.254 6.156 6.223 1,030,158 +0.06(+0.92%)
Apr 08, 2004 6.187 6.232 6.150 6.167 1,149,385 -0.01(-0.22%)
Apr 07, 2004 6.180 6.213 6.140 6.180 1,274,460 +0.00(+0.02%)
Apr 06, 2004 6.256 6.256 6.171 6.179 1,335,535 -0.08(-1.23%)
Apr 05, 2004 6.189 6.263 6.179 6.256 1,203,314 +0.07(+1.08%)
Apr 02, 2004 6.155 6.197 6.119 6.189 1,222,806 +0.09(+1.41%)
Apr 01, 2004 6.028 6.140 6.028 6.103 1,519,736 +0.04(+0.71%)
Mar 31, 2004 6.049 6.091 6.016 6.060 1,226,379 +0.01(+0.19%)
Mar 30, 2004 6.028 6.060 6.013 6.049 1,054,524 +0.01(+0.17%)
Mar 29, 2004 5.964 6.052 5.963 6.038 890,790 +0.08(+1.33%)
Mar 26, 2004 5.956 6.028 5.956 5.959 1,477,828 -0.05(-0.84%)
Mar 25, 2004 5.961 6.031 5.937 6.010 1,145,812 +0.07(+1.16%)
Mar 24, 2004 6.008 6.026 5.931 5.941 1,743,895 -0.06(-0.94%)
Mar 23, 2004 6.033 6.054 5.987 5.997 1,638,963 -0.05(-0.87%)
Mar 22, 2004 6.147 6.147 6.010 6.050 1,937,517 -0.10(-1.57%)
Mar 19, 2004 6.218 6.253 6.146 6.146 1,078,889 -0.10(-1.64%)
Mar 18, 2004 6.192 6.267 6.172 6.249 1,136,715 +0.05(+0.76%)
Mar 17, 2004 6.115 6.229 6.115 6.201 1,442,092 +0.02(+0.35%)
Mar 16, 2004 6.182 6.202 6.141 6.180 1,131,842 +0.01(+0.10%)
Mar 15, 2004 6.249 6.259 6.168 6.174 1,593,481 -0.09(-1.38%)
Mar 12, 2004 6.167 6.272 6.155 6.260 1,751,042 +0.11(+1.72%)
Mar 11, 2004 6.269 6.270 6.132 6.154 1,319,292 -0.13(-2.04%)
Mar 10, 2004 6.403 6.403 6.269 6.283 937,896 -0.12(-1.86%)
Mar 09, 2004 6.454 6.454 6.381 6.402 1,143,538 -0.06(-0.91%)
Mar 08, 2004 6.444 6.464 6.436 6.460 1,221,181 +0.02(+0.35%)
Mar 05, 2004 6.372 6.485 6.372 6.437 1,109,751 -0.01(-0.08%)
Mar 04, 2004 6.410 6.443 6.382 6.443 1,311,495 +0.03(+0.51%)
Mar 03, 2004 6.355 6.410 6.336 6.410 1,411,554 +0.05(+0.86%)
Mar 02, 2004 6.305 6.358 6.278 6.355 1,620,445 +0.04(+0.63%)
Mar 01, 2004 6.223 6.320 6.198 6.315 1,879,041 +0.13(+2.09%)
Feb 27, 2004 6.085 6.200 6.071 6.186 2,211,381 +0.11(+1.84%)
Feb 26, 2004 6.085 6.095 6.056 6.074 1,082,462 +0.01(+0.08%)
Feb 25, 2004 6.085 6.094 6.054 6.069 1,024,961 -0.00(-0.02%)
Feb 24, 2004 6.096 6.115 6.028 6.070 1,527,857 -0.02(-0.40%)
Feb 23, 2004 6.126 6.131 6.079 6.095 1,011,316 -0.03(-0.54%)
Feb 20, 2004 6.131 6.146 6.101 6.128 1,660,404 -0.00(-0.05%)
Feb 19, 2004 6.141 6.162 6.122 6.131 1,387,189 -0.02(-0.27%)
Feb 18, 2004 6.151 6.181 6.100 6.147 1,320,266 +0.01(+0.10%)
Feb 17, 2004 6.028 6.153 6.010 6.141 1,110,076 +0.12(+2.03%)
Feb 13, 2004 6.059 6.059 5.968 6.019 1,199,740 -0.06(-0.93%)
Feb 12, 2004 5.925 6.206 5.918 6.075 3,186,637 +0.20(+3.42%)
Feb 11, 2004 5.679 5.885 5.648 5.874 2,128,865 +0.17(+3.04%)
Feb 10, 2004 5.702 5.733 5.669 5.701 973,956 -0.00(-0.02%)
Feb 09, 2004 5.638 5.724 5.630 5.702 1,182,522 +0.06(+1.15%)
Feb 06, 2004 5.522 5.643 5.522 5.637 1,101,305 +0.12(+2.21%)
Feb 05, 2004 5.509 5.520 5.460 5.515 1,097,081 +0.00(+0.07%)
Feb 04, 2004 5.571 5.575 5.505 5.511 1,617,521 -0.08(-1.43%)
Feb 03, 2004 5.592 5.608 5.563 5.591 770,263 -0.01(-0.16%)
Feb 02, 2004 5.512 5.633 5.512 5.600 1,029,184 +0.09(+1.71%)
Jan 30, 2004 5.495 5.527 5.459 5.506 1,017,813 -0.01(-0.17%)
Jan 29, 2004 5.520 5.536 5.442 5.515 1,061,996 +0.02(+0.30%)
Jan 28, 2004 5.443 5.594 5.443 5.499 1,612,323 +0.07(+1.30%)
Jan 27, 2004 5.468 5.469 5.394 5.428 946,017 -0.03(-0.55%)
Jan 26, 2004 5.366 5.462 5.353 5.458 1,002,545 +0.08(+1.57%)
Jan 23, 2004 5.387 5.418 5.358 5.373 1,113,000 -0.03(-0.49%)
Jan 22, 2004 5.423 5.424 5.356 5.400 1,102,604 +0.00(+0.04%)
Jan 21, 2004 5.335 5.411 5.325 5.398 774,812 +0.04(+0.67%)
Jan 20, 2004 5.335 5.368 5.301 5.362 1,088,310 +0.02(+0.29%)
Jan 16, 2004 5.341 5.354 5.308 5.347 1,371,920 +0.01(+0.27%)
Jan 15, 2004 5.325 5.387 5.301 5.332 1,537,603 -0.00(-0.06%)
Jan 14, 2004 5.311 5.350 5.264 5.335 1,179,923 +0.02(+0.39%)
Jan 13, 2004 5.346 5.387 5.289 5.315 1,384,265 -0.01(-0.27%)
Jan 12, 2004 5.325 5.351 5.301 5.329 1,971,303 +0.02(+0.46%)
Jan 09, 2004 5.202 5.366 5.195 5.305 2,119,768 +0.10(+1.97%)
Jan 08, 2004 5.141 5.202 5.130 5.202 1,177,324 +0.03(+0.54%)
Jan 07, 2004 5.212 5.212 5.128 5.174 1,175,700 -0.03(-0.57%)
Jan 06, 2004 5.151 5.209 5.144 5.204 2,114,570 +0.06(+1.24%)
Jan 05, 2004 5.082 5.143 5.035 5.141 2,227,950 +0.08(+1.62%)
Jan 02, 2004 5.069 5.093 5.046 5.058 1,732,200 +1.40(+38.21%)
Dec 31, 2003 3.632 3.663 3.623 3.660 20,115,874 -1.23(-25.14%)
Dec 26, 2003 4.841 4.891 4.841 4.889 500,297 +0.05(+1.12%)
Dec 24, 2003 4.835 4.873 4.817 4.835 624,397 -0.01(-0.17%)
Dec 23, 2003 4.810 4.843 4.800 4.843 1,612,323 +0.06(+1.22%)
Dec 22, 2003 4.776 4.789 4.746 4.784 1,200,390 +0.01(+0.30%)
Dec 19, 2003 4.715 4.797 4.699 4.770 2,962,803 +0.05(+1.07%)
Dec 18, 2003 4.669 4.720 4.658 4.720 1,304,348 +0.05(+1.14%)
Dec 17, 2003 4.669 4.681 4.639 4.667 2,302,994 -0.01(-0.18%)
Dec 16, 2003 4.638 4.675 4.631 4.675 1,789,702 +0.07(+1.61%)
Dec 15, 2003 4.614 4.632 4.600 4.601 2,447,236 +0.03(+0.70%)
Dec 12, 2003 4.561 4.597 4.527 4.569 1,781,580 +0.02(+0.50%)
Dec 11, 2003 4.518 4.549 4.515 4.546 1,484,975 +0.03(+0.77%)
Dec 10, 2003 4.461 4.543 4.455 4.512 2,159,727 +0.05(+1.08%)
Dec 09, 2003 4.484 4.484 4.442 4.463 1,050,950 -0.00(-0.09%)
Dec 08, 2003 4.439 4.456 4.432 4.467 880,394 +0.02(+0.51%)
Dec 05, 2003 4.484 4.484 4.428 4.445 769,939 -0.05(-1.21%)
Dec 04, 2003 4.443 4.499 4.438 4.499 1,528,507 +0.06(+1.25%)
Dec 03, 2003 4.467 4.468 4.433 4.444 1,456,711 +0.02(+0.44%)
Dec 02, 2003 4.448 4.448 4.403 4.424 945,043 -0.03(-0.65%)
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.