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

United Therapeutic (NQ: UTHR )

275.00 -1.40 (-0.51%)
Streaming Delayed Price Updated: 4:00 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 30, 2004 21.89 22.48 21.44 22.00 1,471,000 +0.03(+0.14%)
Nov 29, 2004 23.62 23.62 21.55 21.98 4,930,200 -0.78(-3.42%)
Nov 26, 2004 21.99 23.22 21.85 22.75 7,866,400 +1.98(+9.55%)
Nov 24, 2004 17.62 22.19 17.62 20.77 11,870,600 +3.11(+17.58%)
Nov 23, 2004 17.79 17.86 17.55 17.66 1,621,800 -0.12(-0.67%)
Nov 22, 2004 17.58 17.80 17.32 17.79 1,847,400 +0.23(+1.31%)
Nov 19, 2004 18.20 18.41 17.50 17.55 1,587,400 -0.61(-3.33%)
Nov 18, 2004 18.38 18.57 18.07 18.16 1,114,400 -0.11(-0.57%)
Nov 17, 2004 18.45 18.70 18.08 18.27 658,800 -0.17(-0.92%)
Nov 16, 2004 18.29 18.66 18.25 18.43 1,440,200 +0.02(+0.11%)
Nov 15, 2004 18.55 18.57 18.22 18.41 941,200 -0.07(-0.38%)
Nov 12, 2004 18.50 18.60 18.22 18.48 753,000 -0.01(-0.05%)
Nov 11, 2004 18.14 19.02 18.01 18.50 1,853,800 +0.30(+1.62%)
Nov 10, 2004 17.96 18.52 17.96 18.20 1,790,400 +0.06(+0.33%)
Nov 09, 2004 17.80 18.34 17.77 18.14 1,558,200 +0.29(+1.62%)
Nov 08, 2004 17.64 18.12 17.52 17.85 1,316,400 +0.10(+0.54%)
Nov 05, 2004 17.46 17.88 17.41 17.75 1,508,200 +0.33(+1.92%)
Nov 04, 2004 17.00 17.61 16.92 17.42 2,246,200 +0.48(+2.80%)
Nov 03, 2004 16.32 17.23 16.25 16.95 4,470,400 +1.28(+8.17%)
Nov 02, 2004 15.64 16.32 15.52 15.66 2,151,400 +0.11(+0.71%)
Nov 01, 2004 15.69 15.95 15.45 15.55 927,800 -0.08(-0.48%)
Oct 29, 2004 15.69 15.79 15.40 15.63 627,000 -0.09(-0.60%)
Oct 28, 2004 15.74 15.79 15.44 15.72 1,059,600 +0.05(+0.32%)
Oct 27, 2004 14.81 15.82 14.81 15.68 2,683,400 +0.93(+6.31%)
Oct 26, 2004 14.74 15.17 14.14 14.74 2,384,600 +0.24(+1.69%)
Oct 25, 2004 15.89 15.91 14.49 14.50 2,765,600 -1.45(-9.06%)
Oct 22, 2004 16.21 16.21 15.90 15.95 630,400 -0.27(-1.67%)
Oct 21, 2004 16.10 16.25 15.91 16.21 313,400 -0.01(-0.06%)
Oct 20, 2004 15.99 16.27 15.95 16.23 295,000 +0.21(+1.28%)
Oct 19, 2004 16.40 16.45 15.94 16.02 801,200 -0.32(-1.99%)
Oct 18, 2004 16.50 16.57 16.25 16.34 1,021,000 -0.38(-2.24%)
Oct 15, 2004 16.66 16.80 16.39 16.72 1,088,400 +0.09(+0.54%)
Oct 14, 2004 16.71 16.80 16.47 16.63 640,400 +0.08(+0.48%)
Oct 13, 2004 16.64 16.87 16.43 16.55 769,200 -0.02(-0.12%)
Oct 12, 2004 16.85 16.90 16.34 16.57 951,200 -0.38(-2.27%)
Oct 11, 2004 16.43 17.00 16.29 16.95 984,800 +0.65(+4.02%)
Oct 08, 2004 16.35 16.80 16.24 16.30 1,154,000 +0.03(+0.15%)
Oct 07, 2004 16.80 16.90 16.25 16.27 922,800 -0.73(-4.29%)
Oct 06, 2004 17.31 17.36 16.29 17.00 2,354,600 -0.39(-2.24%)
Oct 05, 2004 17.63 17.63 17.23 17.39 1,194,200 -0.20(-1.11%)
Oct 04, 2004 17.74 17.88 17.59 17.59 1,057,800 -0.11(-0.59%)
Oct 01, 2004 17.44 17.78 17.44 17.70 793,600 +0.23(+1.32%)
Sep 30, 2004 17.32 17.55 17.20 17.46 649,800 +0.17(+0.97%)
Sep 29, 2004 16.87 17.31 16.61 17.30 833,000 +0.34(+1.99%)
Sep 28, 2004 16.33 16.96 16.24 16.96 476,400 +0.69(+4.24%)
Sep 27, 2004 16.54 16.57 16.14 16.27 604,200 -0.24(-1.45%)
Sep 24, 2004 16.44 16.66 16.41 16.51 181,000 +0.06(+0.36%)
Sep 23, 2004 16.38 16.60 16.27 16.45 469,400 +0.02(+0.12%)
Sep 22, 2004 17.04 17.06 16.39 16.43 577,800 -0.63(-3.69%)
Sep 21, 2004 16.93 17.16 16.87 17.06 417,200 +0.11(+0.62%)
Sep 20, 2004 16.73 17.02 16.65 16.95 1,094,200 +0.44(+2.70%)
Sep 17, 2004 16.73 16.79 16.45 16.51 542,400 -0.00(-0.03%)
Sep 16, 2004 16.50 16.65 16.43 16.52 745,600 +0.09(+0.52%)
Sep 15, 2004 16.11 16.48 16.05 16.43 696,400 +0.35(+2.18%)
Sep 14, 2004 16.39 16.46 15.93 16.08 755,400 +0.10(+0.63%)
Sep 13, 2004 15.80 16.07 15.68 15.98 640,600 +0.21(+1.33%)
Sep 10, 2004 15.22 15.85 15.17 15.77 739,800 +0.49(+3.24%)
Sep 09, 2004 15.39 15.44 15.01 15.28 632,000 -0.10(-0.65%)
Sep 08, 2004 15.39 15.45 15.23 15.38 674,600 +0.01(+0.07%)
Sep 07, 2004 15.38 15.55 15.12 15.37 846,400 -0.02(-0.13%)
Sep 03, 2004 15.36 15.54 15.25 15.38 307,800 -0.01(-0.06%)
Sep 02, 2004 14.95 15.53 14.83 15.39 1,635,600 +0.14(+0.92%)
Sep 01, 2004 14.80 15.50 14.67 15.26 1,339,000 +0.40(+2.69%)
Aug 31, 2004 14.93 14.95 14.59 14.86 1,375,400 -0.07(-0.47%)
Aug 30, 2004 15.60 15.65 14.84 14.93 2,245,800 -1.07(-6.69%)
Aug 27, 2004 15.81 16.16 15.79 15.99 821,400 +0.25(+1.62%)
Aug 26, 2004 16.00 16.00 15.64 15.74 653,800 -0.26(-1.62%)
Aug 25, 2004 15.97 16.00 15.46 16.00 702,600 +0.06(+0.41%)
Aug 24, 2004 15.76 16.03 15.68 15.94 784,200 +0.20(+1.24%)
Aug 23, 2004 15.44 15.83 15.22 15.74 1,056,000 +0.30(+1.98%)
Aug 20, 2004 15.22 15.44 15.05 15.44 536,564 +0.25(+1.65%)
Aug 19, 2004 15.06 15.32 14.95 15.19 600,800 +0.07(+0.46%)
Aug 18, 2004 14.76 15.17 14.69 15.12 768,800 +0.35(+2.37%)
Aug 17, 2004 14.64 15.00 14.62 14.77 811,600 +0.21(+1.48%)
Aug 16, 2004 14.16 14.75 14.16 14.55 813,200 +0.28(+1.96%)
Aug 13, 2004 14.15 14.56 14.13 14.27 1,022,800 +0.21(+1.53%)
Aug 12, 2004 13.90 14.61 13.88 14.05 951,800 +0.05(+0.36%)
Aug 11, 2004 14.15 14.46 13.89 14.01 3,295,600 -0.31(-2.17%)
Aug 10, 2004 14.53 14.78 14.05 14.31 1,649,800 -0.15(-1.04%)
Aug 09, 2004 14.95 15.04 14.34 14.46 1,168,200 -0.46(-3.05%)
Aug 06, 2004 14.95 15.07 14.71 14.92 1,722,000 -0.21(-1.36%)
Aug 05, 2004 14.92 15.40 14.70 15.12 2,516,800 -0.02(-0.15%)
Aug 04, 2004 13.88 15.50 13.78 15.15 5,073,000 +1.12(+8.00%)
Aug 03, 2004 13.21 14.30 13.00 14.03 7,134,800 +2.01(+16.68%)
Aug 02, 2004 12.30 12.45 12.02 12.02 236,800 -0.36(-2.91%)
Jul 30, 2004 11.88 12.43 11.88 12.38 418,600 +0.44(+3.69%)
Jul 29, 2004 11.88 11.96 11.68 11.94 185,600 +0.16(+1.36%)
Jul 28, 2004 11.75 11.97 11.43 11.78 456,800 -0.01(-0.04%)
Jul 27, 2004 11.55 11.98 11.48 11.79 833,800 +0.21(+1.81%)
Jul 26, 2004 11.72 11.81 11.45 11.57 368,600 -0.16(-1.36%)
Jul 23, 2004 11.82 12.03 11.68 11.73 232,400 -0.21(-1.72%)
Jul 22, 2004 11.69 11.96 11.43 11.94 1,562,400 +0.21(+1.83%)
Jul 21, 2004 12.60 12.60 11.68 11.72 520,600 -0.79(-6.31%)
Jul 20, 2004 12.28 12.61 12.12 12.52 444,000 +0.38(+3.13%)
Jul 19, 2004 12.48 12.56 11.95 12.13 460,200 -0.37(-2.92%)
Jul 16, 2004 12.54 12.66 12.40 12.50 443,200 +0.01(+0.04%)
Jul 15, 2004 12.28 12.70 12.12 12.49 379,600 -0.02(-0.16%)
Jul 14, 2004 12.42 12.78 12.37 12.52 477,000 +0.15(+1.21%)
Jul 13, 2004 12.30 12.53 12.28 12.37 200,600 +0.09(+0.69%)
Jul 12, 2004 12.13 12.40 12.05 12.28 331,200 +0.13(+1.11%)
Jul 09, 2004 12.29 12.44 12.10 12.14 275,400 -0.13(-1.06%)
Jul 08, 2004 12.38 12.55 12.24 12.28 299,200 -0.20(-1.60%)
Jul 07, 2004 12.54 12.65 12.35 12.47 130,200 +0.04(+0.28%)
Jul 06, 2004 12.70 12.71 12.40 12.44 167,600 -0.34(-2.62%)
Jul 02, 2004 12.70 12.84 12.70 12.78 303,200 -0.03(-0.20%)
Jul 01, 2004 12.78 13.06 12.69 12.80 706,600 -0.02(-0.19%)
Jun 30, 2004 12.60 12.91 12.60 12.82 322,400 +0.15(+1.18%)
Jun 29, 2004 12.48 12.70 12.48 12.68 574,600 +0.18(+1.40%)
Jun 28, 2004 12.46 12.64 12.25 12.50 418,200 -0.14(-1.11%)
Jun 25, 2004 12.15 12.65 12.15 12.64 556,200 +0.38(+3.06%)
Jun 24, 2004 12.04 12.45 12.01 12.27 542,400 +0.15(+1.24%)
Jun 23, 2004 11.71 12.23 11.66 12.12 377,600 +0.30(+2.58%)
Jun 22, 2004 11.72 11.94 11.67 11.81 357,600 +0.07(+0.60%)
Jun 21, 2004 11.85 11.93 11.72 11.74 191,200 -0.01(-0.09%)
Jun 18, 2004 11.95 12.02 11.72 11.75 675,400 -0.19(-1.55%)
Jun 17, 2004 11.64 12.01 11.62 11.94 727,200 +0.21(+1.75%)
Jun 16, 2004 11.30 11.73 11.21 11.73 368,800 +0.38(+3.35%)
Jun 15, 2004 11.13 11.39 11.08 11.35 256,600 +0.21(+1.93%)
Jun 14, 2004 11.12 11.35 11.05 11.13 280,600 -0.04(-0.31%)
Jun 10, 2004 11.57 11.57 10.96 11.17 1,012,800 -0.31(-2.74%)
Jun 09, 2004 11.73 11.81 11.41 11.48 521,400 -0.28(-2.38%)
Jun 08, 2004 11.84 12.05 11.76 11.77 243,800 -0.18(-1.51%)
Jun 07, 2004 12.00 12.00 11.80 11.95 237,400 +0.03(+0.21%)
Jun 04, 2004 12.09 12.21 11.84 11.92 298,600 -0.11(-0.87%)
Jun 03, 2004 12.00 12.18 11.83 12.03 500,000 -0.08(-0.66%)
Jun 02, 2004 12.11 12.25 11.99 12.11 325,200 -0.05(-0.41%)
Jun 01, 2004 11.91 12.23 11.81 12.15 734,400 +0.32(+2.75%)
May 28, 2004 11.87 11.87 11.71 11.83 399,600 -0.11(-0.88%)
May 27, 2004 12.06 12.12 11.62 11.94 390,600 -0.09(-0.79%)
May 26, 2004 11.70 12.06 11.66 12.03 967,400 +0.34(+2.95%)
May 25, 2004 11.71 11.76 11.50 11.69 1,290,400 +0.03(+0.21%)
May 24, 2004 12.20 12.44 11.62 11.66 960,000 -0.32(-2.67%)
May 21, 2004 11.86 12.10 11.80 11.98 1,110,800 +0.21(+1.83%)
May 20, 2004 11.56 12.00 11.27 11.77 818,200 +0.27(+2.35%)
May 19, 2004 11.83 12.19 11.45 11.49 577,600 -0.39(-3.28%)
May 18, 2004 11.70 11.89 11.54 11.88 290,800 +0.23(+1.97%)
May 17, 2004 11.89 11.89 11.62 11.65 414,000 -0.21(-1.81%)
May 14, 2004 11.92 12.12 11.77 11.87 204,200 -0.12(-1.04%)
May 13, 2004 12.11 12.26 11.93 11.99 389,800 -0.07(-0.54%)
May 12, 2004 12.16 12.22 11.66 12.06 621,600 -0.13(-1.07%)
May 11, 2004 11.91 12.29 11.91 12.19 919,800 +0.28(+2.31%)
May 10, 2004 12.37 12.37 11.79 11.91 1,023,400 -0.33(-2.66%)
May 07, 2004 12.35 12.51 12.14 12.24 2,464,400 -0.26(-2.08%)
May 06, 2004 12.63 12.75 12.29 12.50 2,226,800 -0.46(-3.59%)
May 05, 2004 12.80 13.03 12.62 12.96 772,000 +0.23(+1.85%)
May 04, 2004 12.76 12.87 12.65 12.73 1,628,600 -0.07(-0.59%)
May 03, 2004 12.31 12.97 12.22 12.80 1,389,000 +0.49(+4.02%)
Apr 30, 2004 12.62 12.73 12.21 12.31 794,800 -0.25(-1.99%)
Apr 29, 2004 12.62 12.79 12.45 12.56 379,000 -0.01(-0.12%)
Apr 28, 2004 12.90 12.90 12.52 12.57 867,000 -0.31(-2.41%)
Apr 27, 2004 12.21 13.34 12.14 12.88 2,149,600 +0.69(+5.61%)
Apr 26, 2004 11.90 12.29 11.86 12.20 923,400 +0.33(+2.78%)
Apr 23, 2004 11.71 11.89 11.52 11.87 622,200 +0.19(+1.63%)
Apr 22, 2004 11.51 11.79 11.42 11.68 1,019,000 +0.20(+1.74%)
Apr 21, 2004 11.35 11.55 11.19 11.48 394,400 +0.18(+1.59%)
Apr 20, 2004 11.46 11.60 11.23 11.30 377,000 -0.21(-1.82%)
Apr 19, 2004 11.37 11.52 11.31 11.51 426,000 +0.13(+1.14%)
Apr 16, 2004 11.38 11.59 11.27 11.38 290,200 +0.00(+0.00%)
Apr 15, 2004 11.32 11.53 11.19 11.38 568,800 +0.03(+0.22%)
Apr 14, 2004 11.47 11.70 11.29 11.36 375,200 -0.17(-1.48%)
Apr 13, 2004 11.98 12.05 11.46 11.53 586,600 -0.42(-3.56%)
Apr 12, 2004 11.86 11.95 11.85 11.95 654,000 +0.07(+0.63%)
Apr 08, 2004 12.05 12.11 11.85 11.88 359,200 -0.10(-0.84%)
Apr 07, 2004 12.25 12.28 11.97 11.97 850,000 -0.28(-2.24%)
Apr 06, 2004 12.30 12.31 12.13 12.25 397,000 -0.06(-0.49%)
Apr 05, 2004 11.97 12.41 11.96 12.31 489,600 +0.24(+1.99%)
Apr 02, 2004 11.92 12.35 11.91 12.07 643,800 +0.21(+1.77%)
Apr 01, 2004 11.95 11.95 11.65 11.86 595,600 -0.05(-0.46%)
Mar 31, 2004 12.13 12.34 11.62 11.91 2,086,600 -0.19(-1.53%)
Mar 30, 2004 12.03 12.15 11.95 12.10 190,600 +0.08(+0.67%)
Mar 29, 2004 11.81 12.04 11.76 12.02 998,800 +0.30(+2.56%)
Mar 26, 2004 11.80 11.82 11.66 11.72 768,000 -0.08(-0.68%)
Mar 25, 2004 11.60 11.94 11.57 11.80 328,800 +0.20(+1.72%)
Mar 24, 2004 11.55 11.75 11.41 11.60 340,400 +0.07(+0.61%)
Mar 23, 2004 11.70 11.75 11.43 11.53 571,000 -0.07(-0.60%)
Mar 22, 2004 12.00 12.02 11.47 11.60 651,800 -0.53(-4.33%)
Mar 19, 2004 11.95 12.12 11.88 12.12 856,400 +0.20(+1.68%)
Mar 18, 2004 11.78 12.01 11.75 11.93 675,200 +0.10(+0.85%)
Mar 17, 2004 11.84 11.93 11.77 11.82 524,000 +0.07(+0.60%)
Mar 16, 2004 11.70 11.81 11.61 11.76 531,600 +0.13(+1.12%)
Mar 15, 2004 12.12 12.12 11.61 11.62 282,400 -0.46(-3.81%)
Mar 12, 2004 11.70 12.12 11.64 12.09 465,400 +0.37(+3.11%)
Mar 11, 2004 11.62 12.12 11.62 11.72 830,800 +0.10(+0.82%)
Mar 10, 2004 11.65 11.86 11.61 11.62 576,800 -0.03(-0.21%)
Mar 09, 2004 11.62 11.69 11.56 11.65 1,171,400 +0.03(+0.22%)
Mar 08, 2004 11.72 11.77 11.62 11.62 1,015,400 -0.04(-0.30%)
Mar 05, 2004 11.34 11.78 11.26 11.66 906,600 +0.36(+3.19%)
Mar 04, 2004 10.96 11.35 10.86 11.30 506,400 +0.18(+1.62%)
Mar 03, 2004 10.90 11.12 10.75 11.12 455,400 +0.32(+2.96%)
Mar 02, 2004 10.45 10.87 10.40 10.80 473,400 +0.27(+2.56%)
Mar 01, 2004 10.60 10.72 10.31 10.53 380,000 -0.07(-0.66%)
Feb 27, 2004 10.53 10.63 10.28 10.60 557,000 +0.05(+0.52%)
Feb 26, 2004 10.53 10.62 10.32 10.54 305,200 -0.01(-0.09%)
Feb 25, 2004 10.57 10.62 10.44 10.55 323,400 -0.07(-0.66%)
Feb 24, 2004 10.63 10.72 10.36 10.62 785,200 +0.37(+3.61%)
Feb 23, 2004 10.57 10.57 10.26 10.26 668,600 -0.29(-2.75%)
Feb 20, 2004 10.71 10.71 10.51 10.54 589,200 -0.16(-1.49%)
Feb 19, 2004 10.76 10.78 10.47 10.71 702,400 -0.06(-0.60%)
Feb 18, 2004 10.88 11.05 10.68 10.77 378,400 -0.04(-0.42%)
Feb 17, 2004 10.79 10.96 10.74 10.81 348,000 -0.02(-0.14%)
Feb 13, 2004 10.98 11.05 10.78 10.83 212,600 -0.15(-1.41%)
Feb 12, 2004 11.20 11.27 10.98 10.98 474,400 -0.27(-2.40%)
Feb 11, 2004 11.09 11.27 11.07 11.26 178,000 +0.08(+0.72%)
Feb 10, 2004 10.98 11.18 10.88 11.18 360,400 +0.28(+2.57%)
Feb 09, 2004 10.88 10.92 10.79 10.89 698,000 +0.07(+0.65%)
Feb 06, 2004 10.58 11.06 10.55 10.82 449,000 +0.32(+3.10%)
Feb 05, 2004 10.88 10.94 10.50 10.50 858,200 -0.40(-3.67%)
Feb 04, 2004 11.22 11.25 10.84 10.90 775,400 -0.33(-2.98%)
Feb 03, 2004 11.22 11.52 11.04 11.23 808,200 +0.04(+0.36%)
Feb 02, 2004 10.69 11.22 10.53 11.20 916,400 +0.77(+7.39%)
Jan 30, 2004 10.70 10.83 10.43 10.43 797,000 -0.26(-2.48%)
Jan 29, 2004 10.95 11.38 10.51 10.69 1,165,400 -0.26(-2.33%)
Jan 28, 2004 11.25 11.47 10.94 10.95 623,600 -0.37(-3.27%)
Jan 27, 2004 11.65 11.77 11.19 11.31 1,197,000 -0.38(-3.25%)
Jan 26, 2004 11.43 11.75 11.15 11.70 4,392,000 -0.43(-3.55%)
Jan 23, 2004 11.90 12.59 11.83 12.12 1,257,200 +0.24(+2.02%)
Jan 22, 2004 11.39 12.16 11.39 11.88 1,601,800 +0.51(+4.48%)
Jan 21, 2004 11.32 11.40 11.17 11.38 663,400 -0.03(-0.22%)
Jan 20, 2004 11.42 11.50 11.31 11.40 1,680,000 +0.00(+0.00%)
Jan 16, 2004 11.43 11.63 11.39 11.40 720,800 -0.15(-1.30%)
Jan 15, 2004 11.55 11.63 11.38 11.55 429,750 -0.04(-0.35%)
Jan 14, 2004 11.76 11.97 11.40 11.59 540,658 -0.07(-0.64%)
Jan 13, 2004 11.71 11.71 11.38 11.66 558,310 -0.03(-0.26%)
Jan 12, 2004 11.56 11.70 11.48 11.70 360,536 +0.15(+1.30%)
Jan 09, 2004 11.49 11.79 11.46 11.54 743,150 +0.04(+0.39%)
Jan 08, 2004 11.59 11.62 11.43 11.50 1,260,578 -0.12(-0.99%)
Jan 07, 2004 11.50 11.68 11.41 11.62 1,462,040 +0.19(+1.66%)
Jan 06, 2004 11.69 11.69 11.43 11.43 1,276,400 -0.28(-2.39%)
Jan 05, 2004 11.75 11.93 11.66 11.71 377,800 -0.04(-0.30%)
Jan 02, 2004 11.75 11.96 11.67 11.74 264,600 +0.27(+2.31%)
Dec 31, 2003 11.74 11.79 11.47 11.47 573,200 -0.21(-1.84%)
Dec 30, 2003 11.71 11.86 11.56 11.69 180,968 -0.05(-0.47%)
Dec 29, 2003 11.51 12.00 11.51 11.74 298,372 +0.13(+1.16%)
Dec 26, 2003 11.50 11.75 11.49 11.61 182,200 +0.11(+0.96%)
Dec 24, 2003 11.50 11.64 11.50 11.50 151,668 -0.15(-1.33%)
Dec 23, 2003 11.52 11.70 11.39 11.65 383,076 +0.12(+1.00%)
Dec 22, 2003 11.47 11.69 11.41 11.54 310,748 -0.06(-0.52%)
Dec 19, 2003 11.47 11.75 11.18 11.60 1,201,500 +0.30(+2.65%)
Dec 18, 2003 10.77 11.70 10.77 11.30 2,801,848 +0.52(+4.82%)
Dec 17, 2003 10.40 10.86 10.34 10.78 1,439,926 +0.38(+3.65%)
Dec 16, 2003 10.13 10.46 10.08 10.40 712,778 +0.14(+1.41%)
Dec 15, 2003 10.60 10.75 10.13 10.26 425,664 -0.32(-3.03%)
Dec 12, 2003 10.48 10.57 10.34 10.57 298,764 +0.10(+1.00%)
Dec 11, 2003 10.12 10.72 10.12 10.47 748,800 +0.23(+2.20%)
Dec 10, 2003 10.23 10.28 9.970 10.24 390,448 +0.17(+1.69%)
Dec 09, 2003 10.45 10.46 10.00 10.07 305,604 -0.31(-2.94%)
Dec 08, 2003 9.950 10.50 9.950 10.38 600,592 +0.28(+2.77%)
Dec 05, 2003 10.24 10.32 9.985 10.10 303,444 -0.14(-1.37%)
Dec 04, 2003 10.00 10.29 10.00 10.24 479,728 +0.20(+1.99%)
Dec 03, 2003 10.11 10.45 10.02 10.04 465,326 +0.03(+0.25%)
Dec 02, 2003 9.785 10.43 9.705 10.02 1,358,998 +0.19(+1.88%)
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.