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

Resmed Inc (NY: RMD )

213.26 +1.68 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2005 16.13 16.21 16.01 16.13 714,046 -0.16(-0.98%)
Dec 29, 2005 16.37 16.49 16.24 16.29 952,932 -0.13(-0.79%)
Dec 28, 2005 16.36 16.57 16.28 16.42 664,417 +0.02(+0.13%)
Dec 27, 2005 16.47 16.74 16.29 16.40 921,825 -0.27(-1.64%)
Dec 23, 2005 16.60 16.80 16.44 16.68 734,230 +0.09(+0.56%)
Dec 22, 2005 16.44 16.63 16.44 16.58 1,190,156 +0.29(+1.76%)
Dec 21, 2005 16.10 16.42 15.94 16.30 1,352,105 +0.25(+1.57%)
Dec 20, 2005 16.61 16.61 15.84 16.04 2,643,657 -0.44(-2.66%)
Dec 19, 2005 17.03 17.05 16.02 16.48 2,040,031 -0.63(-3.67%)
Dec 16, 2005 17.41 17.50 17.10 17.11 853,436 -0.16(-0.93%)
Dec 15, 2005 17.43 17.56 17.24 17.27 543,074 -0.11(-0.65%)
Dec 14, 2005 17.35 17.47 17.31 17.38 635,684 +0.00(+0.00%)
Dec 13, 2005 17.27 17.39 17.17 17.38 669,641 +0.18(+1.05%)
Dec 12, 2005 17.10 17.30 17.01 17.20 623,098 +0.27(+1.59%)
Dec 09, 2005 16.88 17.02 16.75 16.93 487,508 +0.05(+0.27%)
Dec 08, 2005 16.99 16.99 16.58 16.89 1,523,314 -0.19(-1.13%)
Dec 07, 2005 17.50 17.50 16.89 17.08 928,236 -0.45(-2.57%)
Dec 06, 2005 17.50 17.67 17.44 17.53 639,246 +0.11(+0.60%)
Dec 05, 2005 17.24 17.46 17.18 17.43 797,157 +0.19(+1.07%)
Dec 02, 2005 16.84 17.26 16.84 17.24 1,121,292 +0.13(+0.74%)
Dec 01, 2005 17.06 17.15 16.89 17.11 1,129,603 -0.07(-0.39%)
Nov 30, 2005 17.55 17.69 17.07 17.18 1,079,974 -0.02(-0.12%)
Nov 29, 2005 17.19 17.54 17.19 17.20 909,952 +0.02(+0.10%)
Nov 28, 2005 17.75 17.89 17.13 17.19 1,053,378 -0.50(-2.83%)
Nov 25, 2005 17.67 17.85 17.65 17.69 284,478 +0.26(+1.50%)
Nov 23, 2005 17.46 17.61 17.27 17.43 788,134 -0.05(-0.29%)
Nov 22, 2005 17.89 17.92 17.39 17.48 1,073,563 -0.51(-2.86%)
Nov 21, 2005 17.98 18.03 17.86 17.99 940,822 +0.02(+0.09%)
Nov 18, 2005 17.83 18.02 17.73 17.97 819,954 +0.32(+1.81%)
Nov 17, 2005 17.22 17.73 17.21 17.65 2,554,847 +0.60(+3.51%)
Nov 16, 2005 17.14 17.22 16.89 17.06 963,143 -0.08(-0.47%)
Nov 15, 2005 17.19 17.46 16.95 17.14 1,457,775 -0.03(-0.15%)
Nov 14, 2005 17.23 17.47 17.14 17.16 957,681 -0.04(-0.24%)
Nov 11, 2005 17.16 17.48 17.12 17.20 951,982 +0.11(+0.64%)
Nov 10, 2005 16.82 17.21 16.71 17.09 1,633,972 +0.54(+3.28%)
Nov 09, 2005 16.21 16.68 16.21 16.55 1,236,936 +0.29(+1.81%)
Nov 08, 2005 16.36 16.40 16.12 16.26 1,045,780 +0.02(+0.10%)
Nov 07, 2005 16.32 16.62 16.23 16.24 988,789 -0.08(-0.52%)
Nov 04, 2005 16.55 16.59 16.20 16.32 1,408,146 -0.22(-1.32%)
Nov 03, 2005 16.53 16.89 16.32 16.54 2,784,472 +0.71(+4.47%)
Nov 02, 2005 15.72 16.03 15.58 15.83 1,712,096 -0.01(-0.08%)
Nov 01, 2005 16.06 16.16 15.73 15.85 2,002,037 -0.21(-1.31%)
Oct 31, 2005 15.79 16.29 15.79 16.06 1,724,682 +0.05(+0.34%)
Oct 28, 2005 15.79 16.10 15.69 16.00 1,231,000 +0.00(+0.00%)
Oct 27, 2005 16.61 16.68 15.94 16.00 894,042 -0.66(-3.97%)
Oct 26, 2005 16.51 16.97 16.44 16.66 1,243,822 +0.27(+1.64%)
Oct 25, 2005 16.44 16.59 16.24 16.39 1,354,005 +0.08(+0.49%)
Oct 24, 2005 15.93 16.31 15.87 16.31 1,011,585 +0.31(+1.95%)
Oct 21, 2005 15.75 16.20 15.63 16.00 1,131,503 +0.19(+1.20%)
Oct 20, 2005 15.97 15.97 15.67 15.81 1,029,157 -0.20(-1.26%)
Oct 19, 2005 15.94 16.07 15.70 16.02 1,240,498 -0.08(-0.47%)
Oct 18, 2005 15.90 16.23 15.75 16.09 1,370,864 +0.23(+1.43%)
Oct 17, 2005 15.79 15.98 15.62 15.86 1,286,091 +0.01(+0.05%)
Oct 14, 2005 15.78 15.88 15.46 15.86 686,026 +0.27(+1.70%)
Oct 13, 2005 15.27 15.76 15.06 15.59 1,579,118 +0.00(+0.03%)
Oct 12, 2005 15.69 15.78 15.30 15.59 1,275,880 -0.19(-1.23%)
Oct 11, 2005 15.96 15.96 15.74 15.78 1,684,551 -0.36(-2.22%)
Oct 10, 2005 17.14 16.26 15.92 16.14 1,052,666 -0.18(-1.11%)
Oct 07, 2005 16.42 16.42 15.99 16.32 1,248,097 -0.12(-0.74%)
Oct 06, 2005 16.42 16.70 16.32 16.44 4,826,878 -0.17(-1.04%)
Oct 05, 2005 16.63 16.81 16.56 16.61 907,340 -0.29(-1.74%)
Oct 04, 2005 16.79 17.14 16.58 16.91 1,355,904 -0.06(-0.35%)
Oct 03, 2005 16.64 17.08 16.40 16.97 1,941,959 +8.58(+102.34%)
Sep 30, 2005 8.422 8.565 8.332 8.386 1,177,333 -0.04(-0.50%)
Sep 29, 2005 8.287 8.449 8.280 8.428 1,208,203 +0.14(+1.72%)
Sep 28, 2005 8.293 8.348 8.242 8.286 1,279,442 -0.01(-0.08%)
Sep 27, 2005 8.004 8.361 8.004 8.292 2,793,021 +0.30(+3.78%)
Sep 26, 2005 7.843 8.009 7.817 7.990 1,230,525 +0.13(+1.66%)
Sep 23, 2005 7.859 7.897 7.777 7.859 783,147 +0.03(+0.40%)
Sep 22, 2005 7.822 7.836 7.776 7.828 799,770 +0.00(+0.04%)
Sep 21, 2005 7.812 7.882 7.787 7.824 1,626,610 +0.01(+0.09%)
Sep 20, 2005 7.793 7.837 7.781 7.817 906,627 +0.03(+0.32%)
Sep 19, 2005 7.630 7.818 7.630 7.792 554,234 -0.04(-0.55%)
Sep 16, 2005 7.732 7.835 7.700 7.835 829,215 +0.12(+1.58%)
Sep 15, 2005 7.738 7.757 7.691 7.713 533,813 -0.05(-0.65%)
Sep 14, 2005 7.817 7.832 7.752 7.763 995,913 -0.03(-0.38%)
Sep 13, 2005 7.728 7.802 7.700 7.793 861,984 -0.00(-0.01%)
Sep 12, 2005 7.782 7.827 7.760 7.794 566,582 -0.01(-0.19%)
Sep 09, 2005 7.728 7.811 7.717 7.809 882,881 +0.07(+0.86%)
Sep 08, 2005 7.675 7.742 7.675 7.742 1,197,280 +0.01(+0.12%)
Sep 07, 2005 7.654 7.771 7.649 7.733 1,016,809 +0.01(+0.14%)
Sep 06, 2005 7.543 7.738 7.530 7.722 710,484 +0.16(+2.14%)
Sep 02, 2005 7.601 7.604 7.537 7.560 465,424 -0.04(-0.54%)
Sep 01, 2005 7.579 7.649 7.564 7.601 1,208,678 -0.01(-0.19%)
Aug 31, 2005 7.522 7.616 7.445 7.616 1,147,888 +0.08(+1.06%)
Aug 30, 2005 7.505 7.559 7.463 7.536 1,178,758 +0.01(+0.13%)
Aug 29, 2005 7.512 7.579 7.459 7.526 1,985,177 -0.11(-1.39%)
Aug 26, 2005 7.670 7.685 7.630 7.633 926,099 -0.09(-1.20%)
Aug 25, 2005 7.775 7.809 7.664 7.725 1,346,406 -0.15(-1.87%)
Aug 24, 2005 7.843 7.940 7.769 7.873 3,628,410 -0.06(-0.77%)
Aug 23, 2005 7.528 7.964 7.528 7.934 9,294,714 +0.73(+10.21%)
Aug 22, 2005 7.109 7.233 7.109 7.199 929,423 +0.06(+0.90%)
Aug 19, 2005 7.170 7.176 7.081 7.135 487,745 -0.03(-0.41%)
Aug 18, 2005 7.038 7.232 7.012 7.164 1,454,213 +0.11(+1.60%)
Aug 17, 2005 6.990 7.092 6.987 7.052 548,535 +0.04(+0.54%)
Aug 16, 2005 6.991 7.033 6.956 7.014 544,261 +0.03(+0.50%)
Aug 15, 2005 6.922 6.994 6.857 6.979 680,564 +0.02(+0.27%)
Aug 12, 2005 6.951 6.985 6.927 6.960 707,635 -0.02(-0.24%)
Aug 11, 2005 6.991 7.005 6.961 6.977 788,371 +0.04(+0.62%)
Aug 10, 2005 6.975 7.036 6.903 6.934 891,430 +0.13(+1.89%)
Aug 09, 2005 6.775 6.836 6.676 6.805 923,249 +0.02(+0.36%)
Aug 08, 2005 6.638 6.796 6.638 6.781 2,002,749 -0.02(-0.29%)
Aug 05, 2005 6.885 6.891 6.704 6.801 1,238,123 -0.15(-2.09%)
Aug 04, 2005 7.075 7.076 6.900 6.946 1,902,540 -0.13(-1.82%)
Aug 03, 2005 7.059 7.106 6.970 7.075 539,037 +0.00(+0.04%)
Aug 02, 2005 7.064 7.073 7.006 7.072 416,032 +0.00(+0.03%)
Aug 01, 2005 7.016 7.072 6.958 7.070 596,028 +0.02(+0.22%)
Jul 29, 2005 6.996 7.099 6.991 7.054 664,417 +0.03(+0.37%)
Jul 28, 2005 6.930 7.075 6.930 7.027 865,784 +0.10(+1.44%)
Jul 27, 2005 6.921 6.964 6.883 6.927 714,758 -0.02(-0.29%)
Jul 26, 2005 6.854 6.975 6.833 6.947 465,424 +0.07(+0.99%)
Jul 25, 2005 6.859 6.921 6.782 6.879 531,913 -0.07(-1.00%)
Jul 22, 2005 6.959 7.017 6.871 6.949 437,403 +0.02(+0.30%)
Jul 21, 2005 6.999 7.021 6.895 6.927 684,838 -0.06(-0.81%)
Jul 20, 2005 6.949 7.000 6.938 6.984 796,445 +0.09(+1.24%)
Jul 19, 2005 6.870 6.903 6.837 6.899 524,314 +0.05(+0.71%)
Jul 18, 2005 6.922 6.922 6.842 6.851 531,913 -0.10(-1.41%)
Jul 15, 2005 6.856 6.957 6.778 6.949 1,037,231 -0.04(-0.59%)
Jul 14, 2005 7.006 7.012 6.917 6.990 503,418 -0.01(-0.17%)
Jul 13, 2005 7.054 7.057 6.936 7.001 963,143 -0.10(-1.39%)
Jul 12, 2005 7.059 7.121 7.032 7.100 865,784 -0.02(-0.33%)
Jul 11, 2005 7.096 7.157 7.021 7.123 1,148,838 -0.03(-0.47%)
Jul 08, 2005 6.973 7.187 6.967 7.157 1,108,944 +0.18(+2.64%)
Jul 07, 2005 6.836 7.001 6.778 6.973 2,448,702 +0.03(+0.47%)
Jul 06, 2005 6.987 6.987 6.868 6.940 1,780,960 -0.06(-0.81%)
Jul 05, 2005 6.875 7.014 6.875 6.997 1,296,539 +0.05(+0.76%)
Jul 01, 2005 6.922 6.971 6.848 6.944 1,312,686 -0.00(-0.05%)
Jun 30, 2005 6.920 7.038 6.895 6.947 1,867,396 -0.03(-0.44%)
Jun 29, 2005 6.806 7.063 6.796 6.978 3,367,677 +0.22(+3.27%)
Jun 28, 2005 6.527 6.826 6.527 6.757 2,734,130 +0.29(+4.51%)
Jun 27, 2005 6.475 6.479 6.433 6.465 1,328,834 -0.03(-0.47%)
Jun 24, 2005 6.532 6.552 6.489 6.496 708,584 -0.03(-0.48%)
Jun 23, 2005 6.483 6.577 6.483 6.527 1,348,305 +0.04(+0.68%)
Jun 22, 2005 6.409 6.485 6.405 6.483 1,913,939 +0.09(+1.35%)
Jun 21, 2005 6.320 6.404 6.260 6.397 1,205,829 +0.08(+1.23%)
Jun 20, 2005 6.380 6.426 6.317 6.319 683,888 -0.10(-1.59%)
Jun 17, 2005 6.515 6.520 6.396 6.421 1,439,491 -0.04(-0.67%)
Jun 16, 2005 6.396 6.492 6.396 6.464 1,924,387 +0.07(+1.07%)
Jun 15, 2005 6.496 6.554 6.363 6.396 2,338,994 -0.03(-0.54%)
Jun 14, 2005 6.512 6.533 6.412 6.431 1,682,176 -0.09(-1.32%)
Jun 13, 2005 6.643 6.648 6.475 6.517 2,018,896 -0.18(-2.73%)
Jun 10, 2005 6.705 6.738 6.687 6.700 416,032 -0.01(-0.08%)
Jun 09, 2005 6.736 6.738 6.675 6.705 651,119 -0.04(-0.59%)
Jun 08, 2005 6.843 6.843 6.738 6.745 757,026 -0.03(-0.47%)
Jun 07, 2005 6.670 6.895 6.670 6.777 1,091,372 +0.13(+1.98%)
Jun 06, 2005 6.548 6.661 6.528 6.645 821,616 +0.05(+0.83%)
Jun 03, 2005 6.565 6.624 6.563 6.591 1,022,983 +0.01(+0.14%)
Jun 02, 2005 6.569 6.612 6.554 6.581 597,452 -0.03(-0.40%)
Jun 01, 2005 6.577 6.613 6.573 6.607 898,553 +0.03(+0.46%)
May 31, 2005 6.601 6.627 6.577 6.577 921,825 -0.07(-1.00%)
May 27, 2005 6.654 6.675 6.637 6.643 463,524 -0.04(-0.55%)
May 26, 2005 6.695 6.695 6.648 6.680 424,106 -0.00(-0.06%)
May 25, 2005 6.772 6.772 6.649 6.684 525,264 -0.09(-1.29%)
May 24, 2005 6.765 6.838 6.751 6.772 767,475 -0.00(-0.03%)
May 23, 2005 6.694 6.784 6.677 6.774 934,173 +0.06(+0.96%)
May 20, 2005 6.780 6.791 6.677 6.710 878,607 -0.04(-0.59%)
May 19, 2005 6.691 6.772 6.686 6.750 956,494 +0.08(+1.25%)
May 18, 2005 6.559 6.677 6.558 6.666 982,140 +0.14(+2.08%)
May 17, 2005 6.565 6.565 6.501 6.531 629,747 -0.03(-0.53%)
May 16, 2005 6.485 6.565 6.467 6.565 996,388 +0.03(+0.47%)
May 13, 2005 6.598 6.598 6.512 6.535 647,794 -0.09(-1.34%)
May 12, 2005 6.654 6.655 6.589 6.623 1,401,972 -0.03(-0.52%)
May 11, 2005 6.622 6.658 6.567 6.658 2,223,588 +0.03(+0.51%)
May 10, 2005 6.596 6.633 6.546 6.624 898,553 -0.07(-1.04%)
May 09, 2005 6.664 6.800 6.664 6.694 1,029,632 +0.06(+0.84%)
May 06, 2005 6.501 6.696 6.355 6.638 3,570,944 +0.01(+0.08%)
May 05, 2005 6.618 6.694 6.573 6.633 1,593,366 +0.01(+0.22%)
May 04, 2005 6.534 6.634 6.491 6.618 1,090,897 +0.09(+1.45%)
May 03, 2005 6.515 6.543 6.457 6.523 1,448,039 -0.05(-0.71%)
May 02, 2005 6.559 6.631 6.544 6.569 1,032,957 +0.03(+0.48%)
Apr 29, 2005 6.548 6.548 6.436 6.538 741,829 -0.01(-0.18%)
Apr 28, 2005 6.480 6.561 6.480 6.549 499,618 +0.00(+0.02%)
Apr 27, 2005 6.448 6.583 6.448 6.548 577,031 +0.04(+0.55%)
Apr 26, 2005 6.480 6.534 6.422 6.513 696,236 -0.03(-0.50%)
Apr 25, 2005 6.401 6.569 6.401 6.545 1,025,358 +0.09(+1.44%)
Apr 22, 2005 6.396 6.486 6.391 6.453 646,369 -0.02(-0.36%)
Apr 21, 2005 6.440 6.493 6.399 6.476 1,499,806 +0.04(+0.56%)
Apr 20, 2005 6.393 6.506 6.380 6.440 1,043,880 +0.05(+0.74%)
Apr 19, 2005 6.275 6.411 6.267 6.393 1,404,821 +0.10(+1.57%)
Apr 18, 2005 6.227 6.307 6.215 6.294 1,255,695 -0.03(-0.43%)
Apr 15, 2005 6.338 6.373 6.287 6.321 934,173 -0.09(-1.38%)
Apr 14, 2005 6.433 6.442 6.371 6.409 1,066,676 -0.05(-0.85%)
Apr 13, 2005 6.447 6.489 6.422 6.464 1,058,603 +0.02(+0.33%)
Apr 12, 2005 6.408 6.463 6.380 6.443 988,314 +0.03(+0.54%)
Apr 11, 2005 6.280 6.444 6.280 6.408 975,016 +0.05(+0.83%)
Apr 08, 2005 6.327 6.364 6.241 6.356 1,524,502 -0.05(-0.76%)
Apr 07, 2005 6.096 6.443 6.096 6.404 2,469,598 +0.31(+5.06%)
Apr 06, 2005 6.046 6.116 6.046 6.096 635,921 +0.05(+0.82%)
Apr 05, 2005 6.054 6.064 5.993 6.046 508,167 +0.08(+1.39%)
Apr 04, 2005 5.896 5.987 5.878 5.963 537,612 +0.04(+0.60%)
Apr 01, 2005 5.959 6.001 5.914 5.927 398,935 -0.01(-0.18%)
Mar 31, 2005 5.922 5.980 5.899 5.938 699,561 -0.00(-0.02%)
Mar 30, 2005 5.896 5.944 5.876 5.939 645,895 -0.03(-0.51%)
Mar 29, 2005 6.007 6.066 5.961 5.969 556,609 -0.05(-0.75%)
Mar 28, 2005 5.996 6.082 5.996 6.015 645,420 +0.02(+0.28%)
Mar 24, 2005 5.878 6.023 5.878 5.998 779,823 +0.14(+2.41%)
Mar 23, 2005 5.869 5.914 5.844 5.857 531,913 -0.10(-1.63%)
Mar 22, 2005 5.959 6.007 5.941 5.954 551,385 -0.00(-0.05%)
Mar 21, 2005 6.027 6.028 5.925 5.957 335,295 -0.07(-1.17%)
Mar 18, 2005 5.980 6.030 5.980 6.027 694,812 +0.05(+0.83%)
Mar 17, 2005 6.038 6.043 5.970 5.978 539,037 -0.03(-0.56%)
Mar 16, 2005 6.011 6.046 5.996 6.011 891,905 -0.01(-0.23%)
Mar 15, 2005 6.027 6.043 6.001 6.025 1,001,137 +0.04(+0.67%)
Mar 14, 2005 5.895 6.027 5.883 5.985 1,603,339 +0.09(+1.52%)
Mar 11, 2005 5.885 5.926 5.863 5.896 1,824,653 +0.05(+0.88%)
Mar 10, 2005 5.948 5.975 5.802 5.844 2,064,964 -0.09(-1.58%)
Mar 09, 2005 6.052 6.052 5.906 5.938 2,062,589 -0.13(-2.08%)
Mar 08, 2005 6.138 6.138 6.040 6.064 1,100,396 -0.08(-1.37%)
Mar 07, 2005 6.106 6.175 6.055 6.148 1,532,575 -0.06(-0.97%)
Mar 04, 2005 6.212 6.245 6.193 6.208 948,420 +0.01(+0.08%)
Mar 03, 2005 6.264 6.374 6.193 6.203 1,029,157 -0.01(-0.15%)
Mar 02, 2005 6.227 6.285 6.190 6.213 835,864 +0.01(+0.12%)
Mar 01, 2005 6.206 6.238 6.203 6.205 2,432,554 -0.00(-0.02%)
Feb 28, 2005 6.206 6.236 6.198 6.206 1,062,402 -0.02(-0.39%)
Feb 25, 2005 6.169 6.243 6.169 6.230 873,858 +0.02(+0.27%)
Feb 24, 2005 6.212 6.219 6.178 6.214 576,081 -0.00(-0.03%)
Feb 23, 2005 6.212 6.277 6.206 6.216 677,239 -0.01(-0.10%)
Feb 22, 2005 6.308 6.359 6.216 6.222 777,923 -0.06(-0.92%)
Feb 18, 2005 6.285 6.340 6.273 6.280 851,061 -0.02(-0.30%)
Feb 17, 2005 6.288 6.327 6.267 6.299 685,788 -0.02(-0.25%)
Feb 16, 2005 6.319 6.359 6.294 6.315 1,413,370 -0.02(-0.35%)
Feb 15, 2005 6.301 6.394 6.288 6.337 777,448 +0.01(+0.12%)
Feb 14, 2005 6.317 6.347 6.306 6.329 845,362 -0.04(-0.63%)
Feb 11, 2005 6.285 6.389 6.285 6.369 735,655 +0.04(+0.70%)
Feb 10, 2005 6.187 6.342 6.181 6.325 1,851,249 +0.11(+1.69%)
Feb 09, 2005 6.259 6.312 6.220 6.220 1,238,123 -0.09(-1.42%)
Feb 08, 2005 6.186 6.343 6.186 6.309 3,106,945 +0.01(+0.22%)
Feb 07, 2005 6.275 6.401 6.275 6.296 4,297,576 -0.07(-1.03%)
Feb 04, 2005 5.935 6.427 5.935 6.361 10,170,947 +0.78(+14.02%)
Feb 03, 2005 5.554 5.612 5.544 5.579 1,046,254 -0.06(-1.03%)
Feb 02, 2005 5.538 5.637 5.538 5.637 1,053,378 +0.13(+2.41%)
Feb 01, 2005 5.396 5.525 5.396 5.504 1,204,879 +0.10(+1.91%)
Jan 31, 2005 5.311 5.409 5.310 5.401 838,238 +0.09(+1.66%)
Jan 28, 2005 5.351 5.360 5.264 5.312 556,134 -0.04(-0.81%)
Jan 27, 2005 5.359 5.398 5.320 5.356 651,119 -0.01(-0.16%)
Jan 26, 2005 5.325 5.378 5.292 5.364 374,239 +0.05(+0.89%)
Jan 25, 2005 5.343 5.399 5.317 5.317 536,187 -0.03(-0.65%)
Jan 24, 2005 5.322 5.380 5.316 5.351 1,014,435 -0.07(-1.26%)
Jan 21, 2005 5.322 5.468 5.322 5.420 1,812,305 +0.10(+1.84%)
Jan 20, 2005 5.217 5.339 5.210 5.322 1,221,026 +0.07(+1.36%)
Jan 19, 2005 5.223 5.260 5.223 5.250 541,412 +0.00(+0.02%)
Jan 18, 2005 5.164 5.270 5.159 5.249 956,019 -0.01(-0.20%)
Jan 14, 2005 5.229 5.263 5.212 5.260 947,945 +0.02(+0.30%)
Jan 13, 2005 5.265 5.275 5.237 5.244 1,017,759 -0.04(-0.72%)
Jan 12, 2005 5.336 5.347 5.282 5.282 477,297 -0.05(-1.01%)
Jan 11, 2005 5.348 5.359 5.331 5.336 590,329 -0.01(-0.24%)
Jan 10, 2005 5.303 5.395 5.293 5.348 656,343 +0.04(+0.81%)
Jan 07, 2005 5.322 5.327 5.290 5.305 550,435 -0.02(-0.40%)
Jan 06, 2005 5.354 5.375 5.326 5.326 717,608 -0.00(-0.02%)
Jan 05, 2005 5.318 5.359 5.304 5.327 925,624 +0.01(+0.14%)
Jan 04, 2005 5.354 5.359 5.299 5.320 1,551,572 -0.03(-0.55%)
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.