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

EMC Corp (NY: )

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 (%)
Dec 31, 2003 12.65 12.97 12.65 12.92 11,430,200 +0.18(+1.41%)
Dec 30, 2003 12.68 12.88 12.68 12.74 9,610,200 -0.13(-1.01%)
Dec 29, 2003 12.73 12.89 12.63 12.87 10,093,700 +0.14(+1.10%)
Dec 26, 2003 12.80 12.82 12.68 12.73 3,168,300 +0.03(+0.24%)
Dec 24, 2003 12.60 12.81 12.57 12.70 4,043,700 +0.01(+0.08%)
Dec 23, 2003 12.78 12.82 12.60 12.69 11,230,800 -0.09(-0.70%)
Dec 22, 2003 12.80 12.94 12.76 12.78 13,604,900 -0.22(-1.69%)
Dec 19, 2003 13.20 13.20 12.68 13.00 40,738,300 +0.15(+1.17%)
Dec 18, 2003 12.57 12.99 12.55 12.85 19,897,600 +0.38(+3.05%)
Dec 17, 2003 12.57 12.51 12.27 12.47 13,009,800 -0.10(-0.80%)
Dec 16, 2003 12.84 13.01 12.25 12.57 14,778,400 -0.27(-2.10%)
Dec 15, 2003 12.91 13.26 12.75 12.84 14,840,300 -0.07(-0.54%)
Dec 12, 2003 12.94 13.05 12.68 12.91 11,411,400 +0.11(+0.86%)
Dec 11, 2003 12.47 12.87 12.41 12.80 11,916,800 +0.43(+3.48%)
Dec 10, 2003 12.60 12.93 12.26 12.37 27,661,500 +0.11(+0.90%)
Dec 09, 2003 12.85 13.08 12.11 12.26 24,681,300 -0.81(-6.20%)
Dec 08, 2003 13.00 13.09 12.75 13.07 15,640,100 -0.04(-0.31%)
Dec 05, 2003 13.13 13.36 13.12 13.11 10,896,100 -0.02(-0.15%)
Dec 04, 2003 13.13 13.19 13.00 13.13 13,353,300 -0.05(-0.38%)
Dec 03, 2003 13.46 13.87 13.10 13.18 13,168,300 -0.36(-2.66%)
Dec 02, 2003 13.58 13.70 13.48 13.54 10,621,100 -0.16(-1.17%)
Dec 01, 2003 13.75 14.00 13.52 13.70 10,278,800 -0.05(-0.36%)
Nov 28, 2003 13.55 13.79 13.55 13.75 3,949,100 +0.14(+1.03%)
Nov 26, 2003 13.55 13.76 13.31 13.61 8,787,200 +0.06(+0.44%)
Nov 25, 2003 13.50 13.77 13.48 13.55 12,127,900 +0.05(+0.37%)
Nov 24, 2003 13.12 13.50 13.12 13.50 10,617,500 +0.39(+2.97%)
Nov 21, 2003 12.94 13.16 12.85 13.11 10,118,600 +0.17(+1.31%)
Nov 20, 2003 13.09 13.33 12.92 12.94 10,687,500 -0.25(-1.90%)
Nov 19, 2003 13.00 13.27 12.95 13.19 10,447,200 +0.17(+1.31%)
Nov 18, 2003 13.37 13.54 13.01 13.02 10,542,900 -0.35(-2.62%)
Nov 17, 2003 13.37 13.49 13.20 13.37 13,092,600 -0.37(-2.69%)
Nov 14, 2003 14.08 14.24 13.58 13.74 11,075,400 -0.37(-2.62%)
Nov 13, 2003 14.00 14.26 13.96 14.11 12,408,300 +0.07(+0.50%)
Nov 12, 2003 13.37 14.04 13.37 14.04 13,603,100 +0.60(+4.46%)
Nov 11, 2003 13.50 13.54 13.04 13.44 6,511,100 -0.12(-0.88%)
Nov 10, 2003 13.77 13.80 13.39 13.56 8,487,900 -0.27(-1.95%)
Nov 07, 2003 13.86 14.09 13.81 13.83 14,179,400 -0.03(-0.22%)
Nov 06, 2003 13.79 13.94 13.44 13.86 12,470,000 -0.03(-0.22%)
Nov 05, 2003 13.87 13.91 13.53 13.89 9,403,000 -0.04(-0.29%)
Nov 04, 2003 13.87 13.96 13.75 13.93 12,920,900 +0.06(+0.43%)
Nov 03, 2003 13.84 13.90 13.73 13.87 9,817,564 +0.03(+0.22%)
Oct 31, 2003 13.78 13.94 13.74 13.84 12,739,600 +0.06(+0.44%)
Oct 30, 2003 13.80 13.84 13.61 13.78 14,859,500 +0.20(+1.47%)
Oct 29, 2003 13.44 13.65 13.35 13.58 14,841,400 +0.14(+1.04%)
Oct 28, 2003 13.07 13.42 13.14 13.44 16,730,400 +0.37(+2.83%)
Oct 27, 2003 13.30 13.34 13.02 13.07 10,533,900 -0.08(-0.61%)
Oct 24, 2003 12.91 13.15 12.69 13.15 20,004,100 -0.03(-0.23%)
Oct 23, 2003 13.20 13.31 13.07 13.18 13,198,400 -0.28(-2.08%)
Oct 22, 2003 13.25 13.47 13.10 13.46 16,729,300 -0.04(-0.30%)
Oct 21, 2003 12.92 13.62 12.95 13.50 25,914,300 +0.58(+4.49%)
Oct 20, 2003 13.15 13.24 12.92 12.92 18,026,200 -0.23(-1.75%)
Oct 17, 2003 13.39 13.49 13.05 13.15 18,919,800 -0.24(-1.79%)
Oct 16, 2003 13.04 13.48 12.97 13.39 29,230,800 +0.55(+4.28%)
Oct 15, 2003 13.34 13.56 12.69 12.84 44,246,800 -0.50(-3.75%)
Oct 14, 2003 14.45 13.60 13.05 13.34 53,617,800 -1.11(-7.68%)
Oct 13, 2003 14.49 14.66 14.30 14.45 11,668,000 -0.04(-0.28%)
Oct 10, 2003 14.00 14.49 14.01 14.49 11,423,400 +0.49(+3.50%)
Oct 09, 2003 14.29 14.35 13.95 14.00 10,820,200 -0.06(-0.43%)
Oct 08, 2003 14.00 14.07 13.86 14.06 11,457,600 +0.10(+0.72%)
Oct 07, 2003 13.65 13.96 13.38 13.96 13,315,300 +0.31(+2.27%)
Oct 06, 2003 13.50 13.65 13.45 13.65 7,209,600 +0.24(+1.79%)
Oct 03, 2003 13.00 13.51 13.29 13.41 14,617,000 +0.41(+3.15%)
Oct 02, 2003 13.04 13.18 12.83 13.00 13,665,700 +0.00(+0.00%)
Oct 01, 2003 12.63 13.00 12.60 13.00 14,998,200 +0.37(+2.93%)
Sep 30, 2003 12.28 12.75 12.21 12.63 21,571,000 -0.05(-0.39%)
Sep 29, 2003 12.52 12.85 12.50 12.68 10,292,200 +0.16(+1.28%)
Sep 26, 2003 12.45 12.98 12.44 12.52 12,699,100 +0.09(+0.72%)
Sep 25, 2003 12.60 12.90 12.43 12.43 13,590,700 -0.17(-1.35%)
Sep 24, 2003 13.25 13.38 12.47 12.60 20,228,800 -0.80(-5.97%)
Sep 23, 2003 13.43 13.55 13.25 13.40 7,685,500 -0.03(-0.22%)
Sep 22, 2003 13.90 13.70 13.24 13.43 13,887,400 -0.47(-3.38%)
Sep 19, 2003 13.84 13.91 13.62 13.90 9,266,200 -0.03(-0.22%)
Sep 18, 2003 13.77 13.96 13.62 13.93 9,117,800 +0.16(+1.16%)
Sep 17, 2003 13.65 13.90 13.57 13.77 9,627,200 +0.12(+0.88%)
Sep 16, 2003 13.29 13.73 13.30 13.65 11,716,200 +0.36(+2.71%)
Sep 15, 2003 13.45 13.65 13.22 13.29 9,169,700 -0.16(-1.19%)
Sep 12, 2003 13.20 13.45 13.14 13.45 10,474,600 +0.11(+0.82%)
Sep 11, 2003 13.10 13.38 13.01 13.34 11,123,500 +0.25(+1.91%)
Sep 10, 2003 13.40 13.54 13.00 13.09 14,845,500 -0.51(-3.75%)
Sep 09, 2003 13.62 13.97 13.47 13.60 15,363,500 -0.01(-0.07%)
Sep 08, 2003 13.20 13.69 13.19 13.61 12,196,500 +0.58(+4.45%)
Sep 05, 2003 13.22 13.39 13.03 13.03 13,615,300 -0.24(-1.81%)
Sep 04, 2003 13.27 13.34 13.07 13.27 12,031,600 +0.01(+0.08%)
Sep 03, 2003 13.23 13.50 13.21 13.26 14,963,900 +0.16(+1.22%)
Sep 02, 2003 12.84 13.19 12.80 13.10 14,364,000 +0.35(+2.75%)
Aug 29, 2003 12.56 12.78 12.47 12.75 10,606,100 +0.21(+1.67%)
Aug 28, 2003 12.69 12.70 12.36 12.54 9,193,300 -0.07(-0.56%)
Aug 27, 2003 12.20 12.65 12.16 12.61 10,688,100 +0.38(+3.11%)
Aug 26, 2003 12.11 12.34 11.93 12.23 10,210,600 -0.05(-0.41%)
Aug 25, 2003 12.07 12.33 11.95 12.28 8,129,400 +0.16(+1.32%)
Aug 22, 2003 12.80 12.85 12.06 12.12 17,005,800 -0.26(-2.10%)
Aug 21, 2003 12.34 12.69 12.31 12.38 17,380,000 +0.20(+1.64%)
Aug 20, 2003 11.80 12.45 11.45 12.18 25,403,200 +0.56(+4.82%)
Aug 19, 2003 11.50 11.62 11.30 11.62 9,013,000 +0.16(+1.40%)
Aug 18, 2003 11.30 11.49 11.28 11.46 10,700,100 +0.23(+2.05%)
Aug 15, 2003 11.24 11.43 11.06 11.23 8,357,300 +0.12(+1.08%)
Aug 14, 2003 11.23 11.24 11.07 11.11 13,659,700 -0.14(-1.24%)
Aug 13, 2003 11.44 11.50 11.22 11.25 19,034,400 -0.10(-0.88%)
Aug 12, 2003 11.29 11.40 11.12 11.35 13,812,000 +0.10(+0.89%)
Aug 11, 2003 11.25 11.50 11.10 11.25 21,865,800 +0.00(+0.00%)
Aug 08, 2003 11.21 11.36 11.19 11.25 13,254,400 +0.15(+1.35%)
Aug 07, 2003 11.15 11.38 10.85 11.10 23,078,200 +0.25(+2.30%)
Aug 06, 2003 10.53 11.16 10.50 10.85 25,877,700 +0.32(+3.04%)
Aug 05, 2003 10.69 10.76 10.50 10.53 9,892,100 -0.28(-2.59%)
Aug 04, 2003 10.80 10.81 10.35 10.81 12,182,000 +0.11(+1.03%)
Aug 01, 2003 10.54 10.76 10.42 10.70 12,823,700 +0.06(+0.56%)
Jul 31, 2003 10.27 10.74 10.27 10.64 21,470,600 +0.59(+5.87%)
Jul 30, 2003 10.26 10.29 10.00 10.05 9,109,700 -0.10(-0.99%)
Jul 29, 2003 9.860 10.17 9.710 10.15 11,494,600 +0.24(+2.42%)
Jul 28, 2003 9.950 9.990 9.820 9.910 6,976,400 -0.09(-0.90%)
Jul 25, 2003 9.850 10.00 9.610 10.00 10,249,800 +0.13(+1.32%)
Jul 24, 2003 10.20 10.26 9.760 9.870 9,798,500 -0.22(-2.18%)
Jul 23, 2003 10.05 10.10 9.850 10.09 8,916,000 +0.10(+1.00%)
Jul 22, 2003 10.09 10.16 9.850 9.990 12,782,000 -0.06(-0.60%)
Jul 21, 2003 9.940 10.07 9.760 10.05 11,216,400 +0.05(+0.50%)
Jul 18, 2003 10.09 10.09 9.660 10.00 13,121,900 +0.20(+2.04%)
Jul 17, 2003 9.910 10.05 9.650 9.800 25,999,900 -0.37(-3.64%)
Jul 16, 2003 10.98 11.00 9.990 10.17 44,146,300 -0.90(-8.13%)
Jul 15, 2003 11.30 11.30 10.98 11.07 13,439,600 -0.09(-0.81%)
Jul 14, 2003 11.08 11.26 11.07 11.16 15,470,200 +0.28(+2.57%)
Jul 11, 2003 10.88 10.98 10.80 10.88 13,142,500 -0.05(-0.46%)
Jul 10, 2003 10.96 11.04 10.86 10.93 13,815,400 -0.13(-1.18%)
Jul 09, 2003 11.29 11.30 10.91 11.06 27,440,100 -0.18(-1.60%)
Jul 08, 2003 11.40 11.51 11.18 11.24 43,947,100 -0.50(-4.26%)
Jul 07, 2003 11.00 11.76 10.97 11.74 22,641,400 +0.82(+7.51%)
Jul 03, 2003 10.85 11.00 10.64 10.92 7,841,400 +0.03(+0.28%)
Jul 02, 2003 10.75 10.99 10.62 10.89 17,393,700 +0.33(+3.13%)
Jul 01, 2003 10.18 10.57 10.06 10.56 11,837,300 +0.09(+0.86%)
Jun 30, 2003 10.50 10.55 10.26 10.47 13,293,100 +0.17(+1.65%)
Jun 27, 2003 10.28 10.48 10.23 10.30 10,970,000 +0.06(+0.59%)
Jun 26, 2003 9.930 10.27 9.880 10.24 11,749,200 +0.31(+3.12%)
Jun 25, 2003 9.890 10.17 9.860 9.930 10,059,200 +0.04(+0.40%)
Jun 24, 2003 9.650 9.970 9.600 9.890 11,749,800 -0.18(-1.79%)
Jun 23, 2003 10.09 10.25 9.760 10.07 12,224,500 -0.16(-1.56%)
Jun 20, 2003 10.35 10.36 10.17 10.23 14,091,900 +0.04(+0.39%)
Jun 19, 2003 10.33 10.50 10.17 10.19 8,347,900 -0.13(-1.26%)
Jun 18, 2003 10.21 10.35 10.11 10.32 13,348,900 -0.01(-0.10%)
Jun 17, 2003 10.60 10.60 10.25 10.33 15,138,400 -0.18(-1.71%)
Jun 16, 2003 10.27 11.00 10.22 10.51 12,625,300 +0.09(+0.86%)
Jun 13, 2003 10.70 10.78 10.35 10.42 9,216,800 -0.22(-2.07%)
Jun 12, 2003 10.45 10.88 10.26 10.64 13,302,300 +0.20(+1.92%)
Jun 11, 2003 10.37 10.48 10.25 10.44 12,343,700 -0.02(-0.19%)
Jun 10, 2003 10.62 10.80 10.35 10.46 14,164,500 -0.16(-1.51%)
Jun 09, 2003 10.91 11.06 10.40 10.62 10,028,300 -0.38(-3.45%)
Jun 06, 2003 11.14 11.45 10.86 11.00 19,107,400 +0.01(+0.09%)
Jun 05, 2003 10.80 11.04 10.55 10.99 12,015,500 +0.19(+1.76%)
Jun 04, 2003 10.90 11.01 10.70 10.80 13,600,100 -0.07(-0.64%)
Jun 03, 2003 10.43 10.90 10.26 10.87 13,328,700 +0.44(+4.22%)
Jun 02, 2003 11.00 11.08 10.24 10.43 17,776,000 -0.39(-3.60%)
May 30, 2003 10.40 10.84 10.31 10.82 20,488,900 +0.67(+6.60%)
May 29, 2003 10.03 10.44 10.02 10.15 12,994,300 +0.19(+1.91%)
May 28, 2003 10.00 10.22 9.950 9.960 13,421,500 +0.01(+0.10%)
May 27, 2003 9.550 9.990 9.500 9.950 13,364,100 +0.35(+3.65%)
May 23, 2003 9.530 9.700 9.490 9.600 8,992,000 +0.11(+1.16%)
May 22, 2003 9.300 9.510 9.210 9.490 10,845,200 +0.25(+2.71%)
May 21, 2003 9.270 9.270 9.000 9.240 11,686,400 +0.01(+0.11%)
May 20, 2003 9.450 10.20 9.110 9.230 12,958,300 -0.07(-0.75%)
May 19, 2003 9.670 9.850 9.190 9.300 12,697,600 -0.70(-7.00%)
May 16, 2003 9.970 10.00 9.700 10.00 13,494,600 +0.06(+0.60%)
May 15, 2003 10.05 10.19 9.810 9.940 15,404,000 -0.06(-0.60%)
May 14, 2003 10.25 10.40 10.00 10.00 17,263,200 -0.10(-0.99%)
May 13, 2003 9.700 10.14 9.700 10.10 16,867,900 +0.16(+1.61%)
May 12, 2003 9.590 9.970 9.530 9.940 12,135,600 +0.45(+4.74%)
May 09, 2003 9.550 9.650 9.450 9.490 10,971,000 +0.07(+0.74%)
May 08, 2003 9.350 9.550 9.280 9.420 11,580,000 -0.09(-0.95%)
May 07, 2003 9.810 9.820 9.500 9.510 15,918,500 -0.20(-2.06%)
May 06, 2003 9.750 10.04 9.710 9.710 19,014,500 +0.00(+0.00%)
May 05, 2003 9.600 9.930 9.550 9.710 12,976,300 +0.23(+2.43%)
May 02, 2003 9.390 9.590 9.300 9.480 12,830,900 +0.18(+1.94%)
May 01, 2003 9.000 9.350 8.900 9.300 11,897,500 +0.21(+2.31%)
Apr 30, 2003 9.340 9.350 9.000 9.090 20,119,400 -0.37(-3.91%)
Apr 29, 2003 9.110 9.610 9.100 9.460 15,501,700 +0.42(+4.65%)
Apr 28, 2003 8.730 9.270 8.680 9.040 11,909,800 +0.25(+2.84%)
Apr 25, 2003 9.000 9.140 8.780 8.790 17,020,400 -0.46(-4.97%)
Apr 24, 2003 9.220 9.330 9.030 9.250 12,686,700 -0.07(-0.75%)
Apr 23, 2003 9.090 9.500 9.090 9.320 20,296,500 +0.28(+3.10%)
Apr 22, 2003 8.900 9.440 8.830 9.040 26,973,200 +0.14(+1.57%)
Apr 21, 2003 8.490 8.920 8.450 8.900 13,175,700 +0.40(+4.71%)
Apr 17, 2003 8.180 8.550 8.160 8.500 16,221,400 +0.11(+1.31%)
Apr 16, 2003 8.100 8.450 8.070 8.390 26,235,500 +0.62(+7.98%)
Apr 15, 2003 7.650 7.860 7.650 7.770 10,108,700 -0.04(-0.51%)
Apr 14, 2003 7.720 7.850 7.250 7.810 6,771,200 +0.09(+1.17%)
Apr 11, 2003 7.900 7.900 7.720 7.720 11,875,500 +0.08(+1.05%)
Apr 10, 2003 7.760 7.760 7.620 7.640 7,361,200 -0.12(-1.55%)
Apr 09, 2003 7.800 7.910 7.670 7.760 10,774,600 +0.04(+0.52%)
Apr 08, 2003 7.880 8.080 7.600 7.720 16,377,800 -0.17(-2.15%)
Apr 07, 2003 8.060 8.100 7.810 7.890 13,681,500 +0.09(+1.15%)
Apr 04, 2003 7.890 7.890 7.560 7.800 13,311,800 -0.05(-0.64%)
Apr 03, 2003 7.740 8.010 7.620 7.850 14,765,000 +0.16(+2.08%)
Apr 02, 2003 7.650 7.810 7.630 7.690 18,002,100 +0.30(+4.06%)
Apr 01, 2003 7.230 7.500 7.190 7.390 15,407,200 +0.16(+2.21%)
Mar 31, 2003 6.750 7.230 6.750 7.230 17,887,300 +0.12(+1.69%)
Mar 28, 2003 7.000 7.280 7.000 7.110 10,824,900 -0.05(-0.70%)
Mar 27, 2003 6.940 7.230 6.820 7.160 14,505,900 +0.12(+1.70%)
Mar 26, 2003 7.080 7.150 7.000 7.040 9,882,400 -0.02(-0.28%)
Mar 25, 2003 7.000 7.200 6.970 7.060 24,270,100 +0.05(+0.71%)
Mar 24, 2003 7.160 7.200 6.990 7.010 18,981,700 -0.40(-5.40%)
Mar 21, 2003 7.830 7.830 7.220 7.410 26,041,400 -0.40(-5.12%)
Mar 20, 2003 7.700 7.900 7.610 7.810 11,029,700 +0.11(+1.43%)
Mar 19, 2003 7.750 7.910 7.610 7.700 13,147,500 -0.03(-0.39%)
Mar 18, 2003 7.880 7.900 7.630 7.730 11,605,200 +0.02(+0.26%)
Mar 17, 2003 7.200 7.770 7.160 7.710 17,096,600 +0.37(+5.04%)
Mar 14, 2003 7.400 7.550 7.260 7.340 13,295,200 +0.04(+0.55%)
Mar 13, 2003 7.170 7.450 7.100 7.300 18,347,100 +0.37(+5.34%)
Mar 12, 2003 6.880 6.940 6.540 6.930 16,037,900 +0.04(+0.58%)
Mar 11, 2003 7.060 7.060 6.730 6.890 20,994,500 -0.07(-1.01%)
Mar 10, 2003 7.160 7.270 6.950 6.960 15,776,200 -0.42(-5.69%)
Mar 07, 2003 7.130 7.480 7.120 7.380 12,610,300 +0.02(+0.27%)
Mar 06, 2003 7.230 7.410 7.190 7.360 10,484,400 +0.07(+0.96%)
Mar 05, 2003 7.100 7.350 7.030 7.290 11,270,800 +0.19(+2.68%)
Mar 04, 2003 7.250 7.300 7.100 7.100 12,573,200 -0.30(-4.05%)
Mar 03, 2003 7.530 7.620 7.300 7.400 13,551,400 +0.01(+0.14%)
Feb 28, 2003 7.200 7.390 7.000 7.390 19,138,200 +0.25(+3.50%)
Feb 27, 2003 7.370 7.520 7.090 7.140 27,133,800 -0.37(-4.93%)
Feb 26, 2003 7.690 7.880 7.500 7.510 11,170,800 -0.17(-2.21%)
Feb 25, 2003 7.550 8.010 7.440 7.680 19,684,200 -0.14(-1.79%)
Feb 24, 2003 7.870 8.050 7.750 7.820 13,746,000 -0.22(-2.74%)
Feb 21, 2003 8.250 8.250 7.010 8.040 17,071,900 -0.21(-2.55%)
Feb 20, 2003 8.300 8.340 8.130 8.250 17,121,000 +0.07(+0.86%)
Feb 19, 2003 8.400 8.440 8.150 8.180 17,157,000 -0.32(-3.76%)
Feb 18, 2003 8.120 8.590 8.040 8.500 21,723,100 +0.59(+7.46%)
Feb 14, 2003 7.990 8.100 7.830 7.910 20,718,700 +0.05(+0.64%)
Feb 13, 2003 7.650 7.960 7.600 7.860 14,593,200 +0.29(+3.83%)
Feb 12, 2003 7.750 7.890 7.570 7.570 10,391,900 -0.19(-2.45%)
Feb 11, 2003 8.030 8.150 7.760 7.760 18,917,100 -0.19(-2.39%)
Feb 10, 2003 7.400 7.970 7.360 7.950 18,989,500 +0.52(+7.00%)
Feb 07, 2003 7.620 7.730 7.410 7.430 14,187,100 -0.19(-2.49%)
Feb 06, 2003 7.700 7.730 7.490 7.620 9,809,000 -0.14(-1.80%)
Feb 05, 2003 7.870 7.890 7.500 7.760 15,122,500 -0.03(-0.39%)
Feb 04, 2003 7.650 7.940 7.490 7.790 19,976,100 +0.13(+1.70%)
Feb 03, 2003 7.760 7.800 7.430 7.660 15,376,000 -0.04(-0.52%)
Jan 31, 2003 7.310 7.700 7.300 7.700 15,782,000 +0.18(+2.39%)
Jan 30, 2003 7.790 7.880 7.410 7.520 10,843,700 -0.26(-3.34%)
Jan 29, 2003 7.600 7.780 7.480 7.780 16,873,700 +0.06(+0.78%)
Jan 28, 2003 7.250 7.760 7.170 7.720 19,861,300 +0.66(+9.35%)
Jan 27, 2003 6.830 7.180 6.830 7.060 11,334,600 -0.08(-1.12%)
Jan 24, 2003 7.650 7.650 7.120 7.140 16,659,100 -0.41(-5.43%)
Jan 23, 2003 7.100 7.640 7.070 7.550 24,414,800 +0.57(+8.17%)
Jan 22, 2003 6.860 7.000 6.840 6.980 17,049,000 +0.12(+1.75%)
Jan 21, 2003 6.900 7.080 6.750 6.860 13,727,600 -0.04(-0.58%)
Jan 17, 2003 6.970 7.070 6.790 6.900 23,072,700 -0.46(-6.25%)
Jan 16, 2003 7.480 7.530 7.240 7.360 16,977,700 -0.21(-2.77%)
Jan 15, 2003 7.880 7.920 7.500 7.570 17,983,000 -0.23(-2.95%)
Jan 14, 2003 7.690 7.880 7.630 7.800 26,462,400 +0.10(+1.30%)
Jan 13, 2003 8.230 8.280 7.660 7.700 26,945,100 -0.19(-2.41%)
Jan 10, 2003 7.780 8.030 7.580 7.890 19,913,000 +0.07(+0.90%)
Jan 09, 2003 7.620 8.000 7.610 7.820 26,115,600 +0.37(+4.97%)
Jan 08, 2003 7.400 7.650 7.250 7.450 18,604,100 -0.02(-0.27%)
Jan 07, 2003 7.400 7.570 7.240 7.470 37,554,400 +0.67(+9.85%)
Jan 06, 2003 6.600 6.940 6.600 6.800 18,327,000 +0.41(+6.42%)
Jan 03, 2003 6.260 6.460 6.200 6.390 13,982,200 +0.04(+0.63%)
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.