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

Visionary Holdings Inc (NY: GV )

N/A UNCHANGED
Last Price Updated: 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 0.5100 0.5100 0.4900 0.5000 84,700 -0.02(-3.85%)
Nov 29, 2004 0.5100 0.5200 0.5000 0.5200 47,300 +0.00(+0.00%)
Nov 26, 2004 0.5200 0.5200 0.5000 0.5200 18,300 +0.00(+0.00%)
Nov 24, 2004 0.5100 0.5200 0.5000 0.5200 3,200 +0.00(+0.00%)
Nov 23, 2004 0.5000 0.5200 0.5000 0.5200 65,600 +0.00(+0.00%)
Nov 22, 2004 0.5115 0.5200 0.4900 0.5200 34,400 +0.00(+0.00%)
Nov 19, 2004 0.5100 0.5200 0.5000 0.5200 29,400 +0.00(+0.00%)
Nov 18, 2004 0.5000 0.5200 0.5000 0.5200 20,700 +0.00(+0.00%)
Nov 17, 2004 0.5100 0.5200 0.4900 0.5200 71,200 +0.00(+0.00%)
Nov 16, 2004 0.5100 0.5200 0.5000 0.5200 25,800 +0.01(+1.96%)
Nov 15, 2004 0.5300 0.5300 0.5100 0.5100 39,200 -0.02(-3.77%)
Nov 12, 2004 0.5400 0.5400 0.5100 0.5300 73,800 -0.01(-1.85%)
Nov 11, 2004 0.5400 0.5500 0.5200 0.5400 51,200 +0.00(+0.00%)
Nov 10, 2004 0.5300 0.5400 0.5300 0.5400 21,800 +0.00(+0.00%)
Nov 09, 2004 0.5300 0.5400 0.5200 0.5400 32,800 +0.01(+1.89%)
Nov 08, 2004 0.5200 0.5300 0.5100 0.5300 6,700 +0.01(+1.92%)
Nov 05, 2004 0.5200 0.5200 0.5000 0.5200 33,800 +0.01(+1.96%)
Nov 04, 2004 0.5000 0.5200 0.4900 0.5100 5,300 +0.00(+0.00%)
Nov 03, 2004 0.5000 0.5100 0.5000 0.5100 47,800 -0.01(-1.92%)
Nov 02, 2004 0.5100 0.5200 0.5000 0.5200 6,500 +0.01(+1.96%)
Nov 01, 2004 0.5100 0.5100 0.5100 0.5100 13,100 -0.01(-1.92%)
Oct 29, 2004 0.5000 0.5300 0.5000 0.5200 22,500 +0.01(+1.96%)
Oct 28, 2004 0.5000 0.5200 0.4900 0.5100 33,900 -0.01(-1.92%)
Oct 27, 2004 0.5200 0.5200 0.5000 0.5200 5,600 +0.01(+1.96%)
Oct 26, 2004 0.5100 0.5100 0.5000 0.5100 21,200 +0.00(+0.00%)
Oct 25, 2004 0.5100 0.5100 0.5000 0.5100 6,100 -0.01(-1.92%)
Oct 22, 2004 0.5000 0.5200 0.5000 0.5200 10,500 +0.01(+1.96%)
Oct 21, 2004 0.5200 0.5300 0.5000 0.5100 70,300 +0.00(+0.00%)
Oct 20, 2004 0.5000 0.5100 0.5000 0.5100 3,200 +0.01(+2.00%)
Oct 19, 2004 0.5100 0.5200 0.4900 0.5000 91,200 -0.01(-1.96%)
Oct 18, 2004 0.5000 0.5200 0.4900 0.5100 26,700 -0.01(-1.92%)
Oct 15, 2004 0.5000 0.5200 0.5000 0.5200 18,000 +0.00(+0.00%)
Oct 14, 2004 0.5100 0.5200 0.5000 0.5200 31,400 +0.01(+1.96%)
Oct 13, 2004 0.5000 0.5200 0.5000 0.5100 6,300 -0.01(-1.92%)
Oct 12, 2004 0.5100 0.5200 0.5000 0.5200 11,200 +0.00(+0.00%)
Oct 11, 2004 0.5000 0.5200 0.5000 0.5200 6,600 -0.01(-1.89%)
Oct 08, 2004 0.5200 0.5300 0.5000 0.5300 68,200 +0.00(+0.00%)
Oct 07, 2004 0.5200 0.5400 0.5100 0.5300 41,200 -0.01(-1.85%)
Oct 06, 2004 0.5400 0.5400 0.5200 0.5400 27,500 +0.02(+3.85%)
Oct 05, 2004 0.5400 0.5500 0.5200 0.5200 25,200 -0.03(-5.45%)
Oct 04, 2004 0.5300 0.5600 0.5200 0.5500 45,300 -0.01(-1.79%)
Oct 01, 2004 0.5700 0.5700 0.5400 0.5600 60,500 -0.01(-1.75%)
Sep 30, 2004 0.5300 0.5700 0.5200 0.5700 77,300 +0.04(+7.55%)
Sep 29, 2004 0.5200 0.5300 0.5100 0.5300 14,100 +0.01(+1.92%)
Sep 28, 2004 0.5100 0.5300 0.5000 0.5200 49,800 -0.01(-1.89%)
Sep 27, 2004 0.5100 0.5300 0.5000 0.5300 23,800 +0.01(+1.92%)
Sep 24, 2004 0.5000 0.5200 0.5000 0.5200 18,900 +0.00(+0.00%)
Sep 23, 2004 0.5100 0.5200 0.4900 0.5200 18,500 +0.01(+1.96%)
Sep 22, 2004 0.5100 0.5200 0.5000 0.5100 10,200 -0.01(-1.92%)
Sep 21, 2004 0.5300 0.5400 0.5000 0.5200 71,100 -0.01(-1.89%)
Sep 20, 2004 0.5200 0.5300 0.5100 0.5300 5,100 -0.01(-1.85%)
Sep 17, 2004 0.5300 0.5400 0.5200 0.5400 17,600 +0.01(+1.89%)
Sep 16, 2004 0.5200 0.5300 0.5100 0.5300 37,900 -0.01(-1.85%)
Sep 15, 2004 0.5200 0.5400 0.5200 0.5400 10,900 +0.01(+1.89%)
Sep 14, 2004 0.5300 0.5400 0.5200 0.5300 32,800 +0.00(+0.00%)
Sep 13, 2004 0.5300 0.5300 0.5000 0.5300 69,200 +0.00(+0.00%)
Sep 10, 2004 0.5400 0.5400 0.5100 0.5300 15,100 -0.01(-1.85%)
Sep 09, 2004 0.5400 0.5400 0.5200 0.5400 11,100 +0.01(+1.89%)
Sep 08, 2004 0.5400 0.5400 0.5100 0.5300 17,000 +0.00(+0.00%)
Sep 07, 2004 0.5100 0.5400 0.5100 0.5300 44,000 +0.02(+3.92%)
Sep 03, 2004 0.5100 0.5100 0.5000 0.5100 18,400 +0.00(+0.00%)
Sep 02, 2004 0.4900 0.5100 0.4900 0.5100 25,300 +0.00(+0.00%)
Sep 01, 2004 0.4800 0.5100 0.4800 0.5100 12,300 +0.01(+2.00%)
Aug 31, 2004 0.4900 0.5000 0.4800 0.5000 37,200 -0.01(-1.96%)
Aug 30, 2004 0.4900 0.5100 0.4900 0.5100 29,100 +0.00(+0.00%)
Aug 27, 2004 0.5100 0.5100 0.4900 0.5100 24,500 +0.00(+0.00%)
Aug 26, 2004 0.5000 0.5100 0.4900 0.5100 13,200 +0.01(+2.00%)
Aug 25, 2004 0.4900 0.5000 0.4900 0.5000 21,500 +0.00(+0.00%)
Aug 24, 2004 0.4700 0.5000 0.4700 0.5000 13,900 +0.00(+0.00%)
Aug 23, 2004 0.4800 0.5000 0.4700 0.5000 27,800 -0.01(-1.96%)
Aug 20, 2004 0.4900 0.5200 0.4800 0.5100 12,800 -0.01(-1.92%)
Aug 19, 2004 0.5000 0.5200 0.4800 0.5200 27,100 +0.02(+4.00%)
Aug 18, 2004 0.4800 0.5000 0.4800 0.5000 46,400 +0.02(+4.17%)
Aug 17, 2004 0.4500 0.4800 0.4300 0.4800 72,400 +0.01(+2.45%)
Aug 16, 2004 0.4600 0.4700 0.4100 0.4685 239,900 +0.02(+4.11%)
Aug 13, 2004 0.4300 0.4600 0.4200 0.4500 172,700 +0.00(+0.00%)
Aug 12, 2004 0.4500 0.4600 0.4300 0.4500 65,200 -0.02(-4.26%)
Aug 11, 2004 0.4600 0.4700 0.4500 0.4700 40,400 +0.00(+0.00%)
Aug 10, 2004 0.4700 0.4800 0.4600 0.4700 26,000 +0.00(+0.00%)
Aug 09, 2004 0.4900 0.4900 0.4600 0.4700 56,900 -0.03(-6.00%)
Aug 06, 2004 0.4900 0.5000 0.4800 0.5000 41,100 +0.00(+0.00%)
Aug 05, 2004 0.5000 0.5000 0.4800 0.5000 6,500 +0.00(+0.00%)
Aug 04, 2004 0.4900 0.5000 0.4700 0.5000 34,900 +0.00(+0.00%)
Aug 03, 2004 0.4900 0.5000 0.4800 0.5000 21,100 +0.01(+2.04%)
Aug 02, 2004 0.4900 0.5000 0.4800 0.4900 12,500 -0.01(-2.00%)
Jul 30, 2004 0.5100 0.5200 0.4800 0.5000 65,100 -0.01(-1.96%)
Jul 29, 2004 0.5200 0.5200 0.4900 0.5100 90,900 -0.01(-1.92%)
Jul 28, 2004 0.5300 0.5300 0.5000 0.5200 114,300 -0.01(-1.89%)
Jul 27, 2004 0.5200 0.5400 0.5200 0.5300 23,500 +0.00(+0.00%)
Jul 26, 2004 0.5500 0.5500 0.5200 0.5300 101,700 -0.02(-3.64%)
Jul 23, 2004 0.5300 0.5500 0.5300 0.5500 11,900 +0.00(+0.00%)
Jul 22, 2004 0.5500 0.5500 0.5300 0.5500 7,500 +0.00(+0.00%)
Jul 21, 2004 0.5400 0.5500 0.5300 0.5500 19,600 +0.01(+1.85%)
Jul 20, 2004 0.5400 0.5500 0.5400 0.5400 10,800 -0.01(-1.82%)
Jul 19, 2004 0.5600 0.5700 0.5400 0.5500 81,800 -0.01(-1.79%)
Jul 16, 2004 0.5600 0.5700 0.5500 0.5600 54,300 +0.00(+0.00%)
Jul 15, 2004 0.5400 0.5600 0.5400 0.5600 3,600 +0.00(+0.00%)
Jul 14, 2004 0.5600 0.5700 0.5400 0.5600 19,200 +0.00(+0.00%)
Jul 13, 2004 0.5500 0.5600 0.5500 0.5600 78,200 -0.01(-1.75%)
Jul 12, 2004 0.5600 0.5700 0.5500 0.5700 17,700 +0.01(+1.79%)
Jul 09, 2004 0.5600 0.5800 0.5500 0.5600 46,900 -0.01(-1.75%)
Jul 08, 2004 0.5600 0.5800 0.5600 0.5700 16,300 +0.00(+0.00%)
Jul 07, 2004 0.5500 0.5700 0.5500 0.5700 33,300 +0.01(+1.79%)
Jul 06, 2004 0.5700 0.5700 0.5500 0.5600 36,500 -0.02(-3.45%)
Jul 02, 2004 0.5600 0.5800 0.5500 0.5800 61,000 +0.01(+1.75%)
Jul 01, 2004 0.5600 0.5700 0.5600 0.5700 10,000 +0.00(+0.00%)
Jun 30, 2004 0.5700 0.5700 0.5600 0.5700 72,500 -0.01(-1.72%)
Jun 29, 2004 0.5800 0.5800 0.5700 0.5800 24,900 +0.01(+1.75%)
Jun 28, 2004 0.5800 0.5900 0.5700 0.5700 23,900 -0.01(-1.72%)
Jun 25, 2004 0.5800 0.5800 0.5700 0.5800 16,400 -0.01(-1.69%)
Jun 24, 2004 0.5900 0.5900 0.5700 0.5900 21,400 -0.01(-1.67%)
Jun 23, 2004 0.5900 0.6000 0.5700 0.6000 5,500 +0.01(+1.69%)
Jun 22, 2004 0.6100 0.6200 0.5700 0.5900 43,300 -0.02(-3.28%)
Jun 21, 2004 0.6100 0.6100 0.5900 0.6100 33,300 +0.00(+0.00%)
Jun 18, 2004 0.5700 0.6100 0.5700 0.6100 91,600 +0.04(+7.02%)
Jun 17, 2004 0.5800 0.5900 0.5700 0.5700 41,800 +0.00(+0.00%)
Jun 16, 2004 0.5700 0.5800 0.5600 0.5700 49,200 +0.00(+0.00%)
Jun 15, 2004 0.5700 0.5800 0.5600 0.5700 16,100 -0.01(-1.72%)
Jun 14, 2004 0.5800 0.5800 0.5600 0.5800 60,500 +0.02(+3.57%)
Jun 10, 2004 0.5700 0.5800 0.5600 0.5600 25,000 -0.03(-5.08%)
Jun 09, 2004 0.5800 0.6000 0.5700 0.5900 41,100 +0.01(+1.72%)
Jun 08, 2004 0.5700 0.5900 0.5600 0.5800 53,600 +0.02(+3.57%)
Jun 07, 2004 0.5700 0.5700 0.5500 0.5600 50,400 +0.00(+0.00%)
Jun 04, 2004 0.5700 0.5700 0.5500 0.5600 19,100 +0.00(+0.00%)
Jun 03, 2004 0.5600 0.5700 0.5500 0.5600 27,800 +0.01(+1.82%)
Jun 02, 2004 0.5500 0.5600 0.5400 0.5500 45,100 +0.00(+0.00%)
Jun 01, 2004 0.5700 0.5700 0.5500 0.5500 63,800 -0.01(-1.79%)
May 28, 2004 0.5600 0.5800 0.5500 0.5600 89,800 +0.01(+1.82%)
May 27, 2004 0.5500 0.5700 0.5400 0.5500 237,900 +0.00(+0.00%)
May 26, 2004 0.5600 0.6000 0.5400 0.5500 299,500 -0.02(-3.51%)
May 25, 2004 0.7100 0.7100 0.5100 0.5700 911,000 -0.14(-19.72%)
May 24, 2004 0.7000 0.7200 0.6700 0.7100 48,400 +0.01(+1.43%)
May 21, 2004 0.6800 0.7000 0.6800 0.7000 45,300 +0.00(+0.00%)
May 20, 2004 0.7000 0.7000 0.6700 0.7000 69,400 +0.00(+0.00%)
May 19, 2004 0.7100 0.7400 0.7000 0.7000 77,800 -0.01(-1.41%)
May 18, 2004 0.7500 0.7700 0.7000 0.7100 136,000 -0.04(-5.33%)
May 17, 2004 0.7800 0.7800 0.7300 0.7500 99,700 -0.02(-2.60%)
May 14, 2004 0.6800 0.8300 0.6500 0.7700 1,226,000 +0.09(+13.24%)
May 13, 2004 0.6500 0.6800 0.6500 0.6800 54,200 +0.01(+1.49%)
May 12, 2004 0.6600 0.6800 0.6500 0.6700 51,700 +0.02(+3.08%)
May 11, 2004 0.6600 0.6700 0.6300 0.6500 36,700 -0.02(-2.99%)
May 10, 2004 0.6800 0.6900 0.6500 0.6700 76,800 -0.02(-2.90%)
May 07, 2004 0.6700 0.6900 0.6400 0.6900 133,400 +0.01(+1.47%)
May 06, 2004 0.6900 0.6900 0.6700 0.6800 24,700 +0.00(+0.00%)
May 05, 2004 0.6800 0.7000 0.6800 0.6800 26,000 +0.00(+0.00%)
May 04, 2004 0.7000 0.7100 0.6800 0.6800 31,900 -0.03(-4.23%)
May 03, 2004 0.6800 0.7100 0.6700 0.7100 50,900 +0.02(+2.90%)
Apr 30, 2004 0.7200 0.7400 0.6800 0.6900 65,900 -0.01(-1.43%)
Apr 29, 2004 0.7200 0.7300 0.7000 0.7000 43,500 +0.00(+0.00%)
Apr 28, 2004 0.7600 0.7600 0.7000 0.7000 100,000 -0.05(-6.67%)
Apr 27, 2004 0.7400 0.7700 0.7200 0.7500 131,000 +0.02(+2.74%)
Apr 26, 2004 0.7000 0.7600 0.6800 0.7300 95,400 +0.04(+5.80%)
Apr 23, 2004 0.7200 0.7200 0.6800 0.6900 20,500 -0.02(-2.82%)
Apr 22, 2004 0.7000 0.7100 0.6800 0.7100 34,500 +0.04(+5.97%)
Apr 21, 2004 0.6900 0.7200 0.6700 0.6700 63,100 -0.02(-2.90%)
Apr 20, 2004 0.7000 0.7300 0.6900 0.6900 56,100 -0.04(-5.48%)
Apr 19, 2004 0.7300 0.7400 0.7000 0.7300 37,500 -0.02(-2.67%)
Apr 16, 2004 0.7200 0.7600 0.6900 0.7500 45,500 +0.03(+4.17%)
Apr 15, 2004 0.7100 0.7400 0.7000 0.7200 71,100 +0.02(+2.86%)
Apr 14, 2004 0.6900 0.7700 0.6600 0.7000 210,800 +0.01(+1.45%)
Apr 13, 2004 0.7300 0.7500 0.6900 0.6900 246,800 -0.03(-4.17%)
Apr 12, 2004 0.5900 0.7300 0.5900 0.7200 335,100 +0.11(+18.03%)
Apr 08, 2004 0.6000 0.6100 0.5900 0.6100 20,700 +0.02(+3.39%)
Apr 07, 2004 0.6200 0.6200 0.5900 0.5900 13,800 -0.03(-4.84%)
Apr 06, 2004 0.6100 0.6200 0.5900 0.6200 17,100 +0.01(+1.64%)
Apr 05, 2004 0.6100 0.6300 0.6000 0.6100 52,500 +0.00(+0.00%)
Apr 02, 2004 0.6200 0.6300 0.6100 0.6100 21,700 +0.00(+0.00%)
Apr 01, 2004 0.6200 0.6400 0.6100 0.6100 24,500 -0.01(-1.61%)
Mar 31, 2004 0.6400 0.6500 0.6100 0.6200 52,300 -0.01(-1.59%)
Mar 30, 2004 0.6200 0.6300 0.6200 0.6300 9,500 +0.00(+0.00%)
Mar 29, 2004 0.6500 0.6500 0.6100 0.6300 59,600 -0.02(-3.08%)
Mar 26, 2004 0.6600 0.6800 0.6400 0.6500 51,400 -0.02(-2.99%)
Mar 25, 2004 0.6500 0.6900 0.6400 0.6700 62,100 +0.03(+4.69%)
Mar 24, 2004 0.6700 0.6700 0.6300 0.6400 47,800 +0.00(+0.00%)
Mar 23, 2004 0.6200 0.6800 0.6200 0.6400 218,000 +0.03(+4.92%)
Mar 22, 2004 0.5900 0.6200 0.5900 0.6100 21,000 +0.02(+3.39%)
Mar 19, 2004 0.6100 0.6100 0.5800 0.5900 12,700 -0.01(-1.67%)
Mar 18, 2004 0.6000 0.6000 0.5900 0.6000 19,000 -0.01(-1.64%)
Mar 17, 2004 0.6000 0.6100 0.5800 0.6100 47,400 +0.01(+1.67%)
Mar 16, 2004 0.5800 0.6000 0.5800 0.6000 45,500 +0.02(+3.45%)
Mar 15, 2004 0.5900 0.6100 0.5800 0.5800 57,800 -0.01(-1.69%)
Mar 12, 2004 0.6000 0.6000 0.5800 0.5900 9,900 -0.01(-1.67%)
Mar 11, 2004 0.6000 0.6100 0.5700 0.6000 96,000 +0.01(+1.69%)
Mar 10, 2004 0.6000 0.6200 0.5900 0.5900 35,500 -0.02(-3.28%)
Mar 09, 2004 0.5900 0.6100 0.5800 0.6100 37,900 +0.01(+1.67%)
Mar 08, 2004 0.6100 0.6300 0.5900 0.6000 45,200 +0.00(+0.00%)
Mar 05, 2004 0.6100 0.6200 0.5900 0.6000 84,900 -0.01(-1.64%)
Mar 04, 2004 0.6100 0.6300 0.6000 0.6100 62,900 -0.02(-3.17%)
Mar 03, 2004 0.6500 0.6500 0.6300 0.6300 36,200 -0.02(-3.08%)
Mar 02, 2004 0.6400 0.6500 0.6400 0.6500 12,300 +0.01(+1.56%)
Mar 01, 2004 0.6400 0.6500 0.6000 0.6400 33,800 +0.02(+3.23%)
Feb 27, 2004 0.6300 0.6400 0.6200 0.6200 25,600 +0.02(+3.33%)
Feb 26, 2004 0.6100 0.6300 0.5900 0.6000 111,100 +0.00(+0.00%)
Feb 25, 2004 0.6600 0.6600 0.5600 0.6000 774,700 -0.07(-10.45%)
Feb 24, 2004 0.6800 0.6900 0.6700 0.6700 64,700 -0.01(-1.47%)
Feb 23, 2004 0.7000 0.7100 0.6800 0.6800 25,900 -0.02(-2.86%)
Feb 20, 2004 0.7300 0.7300 0.6700 0.7000 16,400 -0.01(-1.41%)
Feb 19, 2004 0.7300 0.7300 0.6800 0.7100 92,500 -0.02(-2.74%)
Feb 18, 2004 0.7300 0.7400 0.7100 0.7300 29,900 +0.02(+2.82%)
Feb 17, 2004 0.7400 0.7500 0.7100 0.7100 11,400 +0.01(+1.43%)
Feb 13, 2004 0.7000 0.7100 0.6900 0.7000 31,700 +0.00(+0.00%)
Feb 12, 2004 0.7100 0.7300 0.7000 0.7000 10,400 -0.02(-2.78%)
Feb 11, 2004 0.7000 0.7500 0.6800 0.7200 60,000 +0.02(+2.86%)
Feb 10, 2004 0.7200 0.7400 0.7000 0.7000 64,800 -0.02(-2.78%)
Feb 09, 2004 0.7500 0.7600 0.7200 0.7200 42,400 -0.03(-4.00%)
Feb 06, 2004 0.7700 0.7900 0.7200 0.7500 40,300 -0.02(-2.60%)
Feb 05, 2004 0.7300 0.7900 0.7300 0.7700 99,600 +0.02(+2.67%)
Feb 04, 2004 0.7500 0.7700 0.7300 0.7500 27,600 +0.00(+0.00%)
Feb 03, 2004 0.7900 0.8000 0.7200 0.7500 74,200 -0.04(-5.06%)
Feb 02, 2004 0.8000 0.8000 0.7500 0.7900 110,800 +0.00(+0.00%)
Jan 30, 2004 0.7100 0.7900 0.6900 0.7900 317,200 +0.09(+12.86%)
Jan 29, 2004 0.7200 0.7400 0.6700 0.7000 188,000 -0.02(-2.78%)
Jan 28, 2004 0.7500 0.7700 0.7200 0.7200 67,900 -0.02(-2.70%)
Jan 27, 2004 0.7900 0.7900 0.7000 0.7400 132,400 -0.01(-1.33%)
Jan 26, 2004 0.6400 0.8000 0.6300 0.7500 558,000 +0.11(+17.19%)
Jan 23, 2004 0.6300 0.6400 0.6000 0.6400 52,600 +0.02(+3.23%)
Jan 22, 2004 0.6300 0.6400 0.6200 0.6200 24,300 +0.00(+0.00%)
Jan 21, 2004 0.6400 0.6500 0.6200 0.6200 16,200 -0.01(-1.59%)
Jan 20, 2004 0.6400 0.6400 0.6100 0.6300 42,900 +0.00(+0.00%)
Jan 16, 2004 0.5900 0.6300 0.5900 0.6300 41,900 +0.03(+5.00%)
Jan 15, 2004 0.6100 0.6300 0.5800 0.6000 111,200 +0.00(+0.00%)
Jan 14, 2004 0.6500 0.6900 0.6000 0.6000 237,000 -0.04(-6.25%)
Jan 13, 2004 0.6500 0.6700 0.6300 0.6400 41,000 -0.03(-4.48%)
Jan 12, 2004 0.6500 0.6700 0.6400 0.6700 30,000 +0.00(+0.00%)
Jan 09, 2004 0.6800 0.6800 0.6500 0.6700 9,400 +0.00(+0.00%)
Jan 08, 2004 0.6300 0.6900 0.6200 0.6700 91,300 +0.06(+9.84%)
Jan 07, 2004 0.6500 0.6700 0.6100 0.6100 51,400 -0.03(-4.69%)
Jan 06, 2004 0.6100 0.6400 0.5800 0.6400 84,800 +0.02(+3.23%)
Jan 05, 2004 0.6100 0.6400 0.6000 0.6200 57,800 +0.02(+3.33%)
Jan 02, 2004 0.6100 0.6300 0.5800 0.6000 60,100 -0.03(-4.76%)
Dec 31, 2003 0.5800 0.6300 0.5700 0.6300 69,400 +0.06(+10.53%)
Dec 30, 2003 0.5800 0.5800 0.5800 0.5700 35,100 -0.01(-1.72%)
Dec 29, 2003 0.5900 0.6000 0.5800 0.5800 41,700 -0.02(-3.33%)
Dec 26, 2003 0.6000 0.6000 0.5700 0.6000 58,000 +0.00(+0.00%)
Dec 24, 2003 0.6000 0.6000 0.5800 0.6000 22,100 -0.01(-1.64%)
Dec 23, 2003 0.5900 0.6100 0.5800 0.6100 40,100 +0.01(+1.67%)
Dec 22, 2003 0.6000 0.6000 0.5800 0.6000 33,000 +0.00(+0.00%)
Dec 19, 2003 0.6200 0.6300 0.6000 0.6000 21,900 -0.01(-1.64%)
Dec 18, 2003 0.6100 0.6200 0.6000 0.6100 28,600 +0.01(+1.67%)
Dec 17, 2003 0.6100 0.6400 0.6000 0.6000 89,800 +0.00(+0.00%)
Dec 16, 2003 0.6100 0.6200 0.6000 0.6000 59,500 -0.01(-1.64%)
Dec 15, 2003 0.6500 0.6500 0.6400 0.6100 42,000 -0.01(-1.61%)
Dec 12, 2003 0.6300 0.6300 0.6200 0.6200 40,600 -0.03(-4.62%)
Dec 11, 2003 0.6300 0.6500 0.6200 0.6500 50,100 +0.03(+4.84%)
Dec 10, 2003 0.6300 0.6300 0.6200 0.6200 24,600 -0.01(-1.59%)
Dec 09, 2003 0.6400 0.6400 0.6200 0.6300 39,200 +0.00(+0.00%)
Dec 08, 2003 0.6300 0.6500 0.6300 0.6300 17,200 -0.02(-3.08%)
Dec 05, 2003 0.6300 0.6500 0.6300 0.6500 41,500 +0.02(+3.17%)
Dec 04, 2003 0.6200 0.6200 0.6200 0.6300 47,100 +0.00(+0.00%)
Dec 03, 2003 0.6300 0.6300 0.6300 0.6300 31,100 +0.01(+1.61%)
Dec 02, 2003 0.6200 0.6300 0.6200 0.6200 30,300 +0.01(+1.64%)
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.