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

Southwestern Energy (NY: SWN )

7.530 +0.140 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2003 0.7803 0.7803 0.7469 0.7469 2,058,400 -0.03(-3.55%)
Dec 30, 2003 0.7753 0.7806 0.7741 0.7744 2,352,000 +0.00(+0.12%)
Dec 29, 2003 0.7812 0.7966 0.7678 0.7734 5,940,000 +0.00(+0.08%)
Dec 26, 2003 0.7353 0.7762 0.7312 0.7728 3,615,200 +0.04(+5.28%)
Dec 24, 2003 0.7109 0.7341 0.7109 0.7341 781,600 +0.02(+2.67%)
Dec 23, 2003 0.7063 0.7081 0.6984 0.7150 1,583,200 +0.01(+1.46%)
Dec 22, 2003 0.7094 0.7094 0.6953 0.7047 1,256,800 -0.00(-0.18%)
Dec 19, 2003 0.7103 0.7103 0.6909 0.7059 1,675,200 -0.00(-0.57%)
Dec 18, 2003 0.7159 0.7228 0.7000 0.7100 1,708,000 -0.01(-0.83%)
Dec 17, 2003 0.7019 0.7159 0.6944 0.7159 1,453,600 +0.01(+1.10%)
Dec 16, 2003 0.6891 0.7084 0.6750 0.7081 1,496,800 +0.02(+3.00%)
Dec 15, 2003 0.7188 0.7188 0.6869 0.6875 2,615,200 -0.00(-0.27%)
Dec 12, 2003 0.6716 0.6894 0.6719 0.6894 1,752,800 +0.02(+2.65%)
Dec 11, 2003 0.6641 0.6716 0.6631 0.6716 1,612,000 +0.01(+0.75%)
Dec 10, 2003 0.6625 0.6691 0.6609 0.6666 1,440,800 +0.01(+0.90%)
Dec 09, 2003 0.6622 0.6672 0.6484 0.6606 2,305,600 -0.00(-0.24%)
Dec 08, 2003 0.6516 0.6647 0.6478 0.6622 1,483,200 +0.02(+3.57%)
Dec 05, 2003 0.6516 0.6516 0.6366 0.6394 1,415,200 -0.00(-0.39%)
Dec 04, 2003 0.6369 0.6534 0.6294 0.6419 1,557,600 +0.01(+0.93%)
Dec 03, 2003 0.6656 0.6656 0.6359 0.6359 1,664,000 -0.02(-3.78%)
Dec 02, 2003 0.6566 0.6628 0.6566 0.6609 1,196,800 +0.00(+0.52%)
Dec 01, 2003 0.6406 0.6613 0.6406 0.6575 1,233,600 +0.02(+3.09%)
Nov 28, 2003 0.6369 0.6422 0.6344 0.6378 281,600 +0.00(+0.20%)
Nov 26, 2003 0.6294 0.6438 0.6294 0.6366 1,087,200 +0.01(+1.85%)
Nov 25, 2003 0.6212 0.6259 0.6197 0.6250 949,600 +0.01(+1.11%)
Nov 24, 2003 0.6072 0.6188 0.6062 0.6181 1,053,600 +0.01(+1.80%)
Nov 21, 2003 0.6088 0.6088 0.6056 0.6072 779,200 +0.00(+0.52%)
Nov 20, 2003 0.6000 0.6047 0.5984 0.6041 2,099,200 +0.00(+0.21%)
Nov 19, 2003 0.6006 0.6053 0.5972 0.6028 1,565,600 +0.00(+0.42%)
Nov 18, 2003 0.6097 0.6097 0.5975 0.6003 857,600 -0.01(-1.74%)
Nov 17, 2003 0.6081 0.6109 0.6062 0.6109 1,059,200 -0.00(-0.15%)
Nov 14, 2003 0.6156 0.6188 0.6094 0.6119 1,122,400 -0.00(-0.41%)
Nov 13, 2003 0.6153 0.6212 0.6125 0.6144 1,118,400 -0.00(-0.10%)
Nov 12, 2003 0.6078 0.6150 0.6072 0.6150 574,400 +0.01(+1.13%)
Nov 11, 2003 0.6084 0.6103 0.6016 0.6081 468,800 -0.00(-0.41%)
Nov 10, 2003 0.6150 0.6150 0.6106 0.6106 1,394,400 -0.00(-0.26%)
Nov 07, 2003 0.6138 0.6184 0.6084 0.6122 1,386,400 +0.01(+1.14%)
Nov 06, 2003 0.6078 0.6078 0.6069 0.6053 1,145,600 -0.00(-0.41%)
Nov 05, 2003 0.6062 0.6094 0.6038 0.6078 680,000 +0.00(+0.52%)
Nov 04, 2003 0.6062 0.6094 0.6003 0.6047 1,269,032 -0.00(-0.15%)
Nov 03, 2003 0.6062 0.6178 0.6019 0.6056 1,629,600 -0.00(-0.10%)
Oct 31, 2003 0.6203 0.6203 0.6053 0.6062 2,107,200 -0.02(-2.51%)
Oct 30, 2003 0.6228 0.6228 0.6119 0.6219 903,200 +0.01(+1.02%)
Oct 29, 2003 0.6109 0.6191 0.6109 0.6156 1,612,000 +0.01(+1.03%)
Oct 28, 2003 0.6091 0.6147 0.6084 0.6094 1,919,200 +0.00(+0.57%)
Oct 27, 2003 0.6016 0.6153 0.5991 0.6059 809,600 +0.01(+1.78%)
Oct 24, 2003 0.5997 0.6112 0.5953 0.5953 656,000 -0.00(-0.26%)
Oct 23, 2003 0.6016 0.6062 0.5931 0.5969 1,036,800 -0.01(-0.88%)
Oct 22, 2003 0.6153 0.6156 0.6022 0.6022 789,600 -0.01(-2.13%)
Oct 21, 2003 0.6150 0.6216 0.6125 0.6153 1,282,400 +0.00(+0.05%)
Oct 20, 2003 0.6219 0.6272 0.6128 0.6150 2,784,000 -0.00(-0.20%)
Oct 17, 2003 0.6259 0.6259 0.6125 0.6162 4,748,000 -0.01(-1.15%)
Oct 16, 2003 0.6219 0.6278 0.6188 0.6234 1,202,400 +0.00(+0.40%)
Oct 15, 2003 0.6281 0.6281 0.6150 0.6209 1,651,200 -0.00(-0.35%)
Oct 14, 2003 0.6253 0.6256 0.6178 0.6231 1,168,000 -0.00(-0.35%)
Oct 13, 2003 0.6184 0.6312 0.6231 0.6253 1,278,400 +0.01(+1.11%)
Oct 10, 2003 0.5972 0.6194 0.5956 0.6184 3,259,200 +0.02(+4.05%)
Oct 09, 2003 0.5909 0.5981 0.5900 0.5944 1,713,600 +0.00(+0.05%)
Oct 08, 2003 0.5891 0.5944 0.5884 0.5941 1,347,200 -0.00(-0.21%)
Oct 07, 2003 0.5819 0.5938 0.5781 0.5953 928,800 +0.01(+2.31%)
Oct 06, 2003 0.5928 0.5938 0.5878 0.5819 976,800 -0.01(-1.06%)
Oct 03, 2003 0.5931 0.5938 0.5806 0.5881 3,013,600 +0.00(+0.37%)
Oct 02, 2003 0.5734 0.5881 0.5734 0.5859 1,344,800 +0.01(+2.18%)
Oct 01, 2003 0.5656 0.5750 0.5681 0.5734 1,247,200 +0.01(+1.38%)
Sep 30, 2003 0.5500 0.5641 0.5431 0.5656 2,267,200 +0.01(+1.97%)
Sep 29, 2003 0.5394 0.5575 0.5359 0.5547 3,521,600 +0.02(+3.02%)
Sep 26, 2003 0.5441 0.5463 0.5384 0.5384 905,600 -0.01(-1.43%)
Sep 25, 2003 0.5400 0.5469 0.5381 0.5463 1,576,000 +0.01(+1.16%)
Sep 24, 2003 0.5494 0.5503 0.5375 0.5400 1,094,400 -0.01(-1.03%)
Sep 23, 2003 0.5516 0.5519 0.5456 0.5456 1,055,200 -0.01(-1.08%)
Sep 22, 2003 0.5484 0.5531 0.5397 0.5516 1,092,800 +0.00(+0.80%)
Sep 19, 2003 0.5366 0.5472 0.5366 0.5472 1,698,400 +0.01(+1.51%)
Sep 18, 2003 0.5469 0.5469 0.5359 0.5391 1,770,400 -0.01(-1.71%)
Sep 17, 2003 0.5497 0.5500 0.5406 0.5484 831,200 -0.00(-0.23%)
Sep 16, 2003 0.5516 0.5556 0.5475 0.5497 495,200 +0.00(+0.63%)
Sep 15, 2003 0.5563 0.5587 0.5459 0.5463 1,990,400 -0.01(-2.02%)
Sep 12, 2003 0.5594 0.5594 0.5503 0.5575 1,706,400 -0.00(-0.34%)
Sep 11, 2003 0.5572 0.5613 0.5500 0.5594 2,586,400 +0.01(+1.30%)
Sep 10, 2003 0.5544 0.5559 0.5469 0.5522 1,920,800 -0.00(-0.45%)
Sep 09, 2003 0.5516 0.5600 0.5484 0.5547 1,637,600 +0.00(+0.23%)
Sep 08, 2003 0.5359 0.5537 0.5356 0.5534 1,208,800 +0.01(+2.67%)
Sep 05, 2003 0.5397 0.5484 0.5344 0.5391 1,174,400 +0.00(+0.47%)
Sep 04, 2003 0.5516 0.5516 0.5350 0.5366 2,416,000 -0.00(-0.87%)
Sep 03, 2003 0.5600 0.5625 0.5359 0.5413 3,365,600 -0.02(-3.67%)
Sep 02, 2003 0.5747 0.5756 0.5556 0.5619 2,881,600 -0.01(-0.99%)
Aug 29, 2003 0.5650 0.5797 0.5628 0.5675 1,964,000 +0.01(+1.34%)
Aug 28, 2003 0.5359 0.5622 0.5312 0.5600 3,305,600 +0.03(+5.29%)
Aug 27, 2003 0.5328 0.5391 0.5309 0.5319 1,404,800 -0.00(-0.47%)
Aug 26, 2003 0.5394 0.5394 0.5319 0.5344 1,079,200 -0.00(-0.87%)
Aug 25, 2003 0.5453 0.5466 0.5387 0.5391 1,120,800 -0.00(-0.23%)
Aug 22, 2003 0.5484 0.5541 0.5391 0.5403 1,085,600 -0.01(-2.70%)
Aug 21, 2003 0.5606 0.5613 0.5513 0.5553 1,113,600 +0.01(+1.83%)
Aug 20, 2003 0.5328 0.5509 0.5284 0.5453 1,983,200 +0.01(+2.41%)
Aug 19, 2003 0.5578 0.5622 0.5325 0.5325 2,684,800 -0.02(-4.00%)
Aug 18, 2003 0.5391 0.5650 0.5391 0.5547 2,305,600 +0.02(+2.90%)
Aug 15, 2003 0.5328 0.5391 0.5309 0.5391 1,063,200 +0.00(+0.29%)
Aug 14, 2003 0.5203 0.5375 0.5203 0.5375 5,120,800 +0.01(+2.69%)
Aug 13, 2003 0.5009 0.5241 0.5000 0.5234 1,844,800 +0.02(+4.49%)
Aug 12, 2003 0.4828 0.5034 0.4828 0.5009 1,936,000 +0.02(+4.43%)
Aug 11, 2003 0.4684 0.4863 0.4675 0.4797 1,707,200 +0.02(+4.78%)
Aug 08, 2003 0.4650 0.4653 0.4553 0.4578 805,600 -0.01(-1.55%)
Aug 07, 2003 0.4562 0.4656 0.4537 0.4650 1,036,800 +0.01(+1.99%)
Aug 06, 2003 0.4562 0.4650 0.4519 0.4559 368,000 -0.00(-0.07%)
Aug 05, 2003 0.4637 0.4656 0.4537 0.4562 494,400 -0.00(-0.95%)
Aug 04, 2003 0.4741 0.4747 0.4606 0.4606 644,800 -0.01(-2.83%)
Aug 01, 2003 0.4750 0.4772 0.4597 0.4741 837,600 -0.00(-0.20%)
Jul 31, 2003 0.4766 0.4791 0.4678 0.4750 1,577,600 -0.00(-0.33%)
Jul 30, 2003 0.4706 0.4781 0.4609 0.4766 1,303,200 +0.01(+3.18%)
Jul 29, 2003 0.4594 0.4653 0.4547 0.4619 868,800 -0.00(-0.14%)
Jul 28, 2003 0.4484 0.4653 0.4484 0.4625 913,600 +0.01(+2.42%)
Jul 25, 2003 0.4531 0.4562 0.4450 0.4516 296,800 +0.00(+0.28%)
Jul 24, 2003 0.4600 0.4606 0.4469 0.4503 867,200 -0.00(-0.96%)
Jul 23, 2003 0.4609 0.4641 0.4453 0.4547 1,144,000 -0.00(-1.02%)
Jul 22, 2003 0.4641 0.4644 0.4475 0.4594 2,254,400 -0.00(-1.01%)
Jul 21, 2003 0.4738 0.4738 0.4531 0.4641 1,116,800 -0.01(-1.39%)
Jul 18, 2003 0.4537 0.4713 0.4500 0.4706 1,883,200 +0.01(+1.14%)
Jul 17, 2003 0.4628 0.4722 0.4606 0.4653 863,200 +0.00(+0.54%)
Jul 16, 2003 0.4819 0.4819 0.4594 0.4628 1,588,800 -0.02(-3.96%)
Jul 15, 2003 0.4822 0.4828 0.4753 0.4819 860,000 +0.00(+0.59%)
Jul 14, 2003 0.4844 0.4844 0.4766 0.4791 2,852,800 -0.01(-1.10%)
Jul 11, 2003 0.4838 0.4869 0.4788 0.4844 712,800 +0.00(+0.52%)
Jul 10, 2003 0.4828 0.4859 0.4713 0.4819 1,380,800 -0.00(-0.26%)
Jul 09, 2003 0.4984 0.4984 0.4828 0.4831 1,760,800 -0.02(-3.50%)
Jul 08, 2003 0.4981 0.5031 0.4875 0.5006 1,148,800 +0.01(+1.07%)
Jul 07, 2003 0.4944 0.4969 0.4813 0.4953 1,303,200 +0.01(+1.15%)
Jul 03, 2003 0.4888 0.4928 0.4863 0.4897 399,200 -0.00(-0.44%)
Jul 02, 2003 0.4844 0.4919 0.4838 0.4919 1,307,200 +0.01(+1.61%)
Jul 01, 2003 0.4769 0.4875 0.4709 0.4841 3,851,200 +0.01(+3.20%)
Jun 30, 2003 0.4844 0.4856 0.4647 0.4691 3,538,400 -0.01(-1.57%)
Jun 27, 2003 0.5016 0.5062 0.4738 0.4766 2,932,800 -0.03(-5.22%)
Jun 26, 2003 0.5038 0.5072 0.5006 0.5028 3,399,200 -0.00(-0.19%)
Jun 25, 2003 0.4950 0.5044 0.4928 0.5038 1,072,800 +0.01(+1.07%)
Jun 24, 2003 0.4994 0.4997 0.4956 0.4984 1,118,400 +0.00(+0.38%)
Jun 23, 2003 0.5000 0.5028 0.4941 0.4966 1,033,600 -0.00(-0.63%)
Jun 20, 2003 0.5006 0.5019 0.4981 0.4997 1,563,200 -0.00(-0.19%)
Jun 19, 2003 0.4938 0.5016 0.4894 0.5006 1,959,200 +0.01(+1.07%)
Jun 18, 2003 0.4891 0.5000 0.4875 0.4953 1,076,000 +0.00(+0.76%)
Jun 17, 2003 0.4969 0.5000 0.4906 0.4916 988,000 -0.01(-1.07%)
Jun 16, 2003 0.4953 0.5009 0.4906 0.4969 2,298,400 +0.00(+0.57%)
Jun 13, 2003 0.5031 0.5031 0.4906 0.4941 2,586,400 -0.01(-2.23%)
Jun 12, 2003 0.5062 0.5109 0.5053 0.5053 3,208,000 +0.00(+0.25%)
Jun 11, 2003 0.4891 0.5078 0.4875 0.5041 3,780,800 +0.02(+4.47%)
Jun 10, 2003 0.4688 0.4863 0.4656 0.4825 1,615,200 +0.01(+2.59%)
Jun 09, 2003 0.4750 0.4769 0.4656 0.4703 668,000 -0.01(-1.57%)
Jun 06, 2003 0.4703 0.4788 0.4703 0.4778 1,912,000 +0.01(+1.93%)
Jun 05, 2003 0.4678 0.4703 0.4628 0.4688 1,809,600 +0.00(+0.20%)
Jun 04, 2003 0.4703 0.4716 0.4659 0.4678 1,113,600 -0.00(-0.53%)
Jun 03, 2003 0.4688 0.4719 0.4647 0.4703 1,201,600 -0.00(-0.33%)
Jun 02, 2003 0.4694 0.4759 0.4684 0.4719 861,600 +0.00(+0.53%)
May 30, 2003 0.4688 0.4713 0.4672 0.4694 1,100,000 +0.00(+0.74%)
May 29, 2003 0.4719 0.4719 0.4600 0.4659 1,208,800 -0.00(-0.60%)
May 28, 2003 0.4756 0.4756 0.4666 0.4688 1,245,600 -0.01(-1.38%)
May 27, 2003 0.4759 0.4766 0.4719 0.4753 669,600 +0.00(+0.93%)
May 23, 2003 0.4609 0.4756 0.4606 0.4709 1,236,800 +0.01(+2.24%)
May 22, 2003 0.4587 0.4609 0.4522 0.4606 310,400 +0.00(+0.41%)
May 21, 2003 0.4528 0.4587 0.4406 0.4587 885,600 +0.01(+1.38%)
May 20, 2003 0.4469 0.4525 0.4409 0.4525 766,400 +0.01(+1.97%)
May 19, 2003 0.4406 0.4472 0.4403 0.4437 454,400 +0.00(+0.00%)
May 16, 2003 0.4469 0.4531 0.4437 0.4437 1,112,800 -0.01(-2.07%)
May 15, 2003 0.4487 0.4541 0.4453 0.4531 3,247,200 +0.00(+0.07%)
May 14, 2003 0.4516 0.4584 0.4497 0.4528 1,068,800 +0.00(+0.35%)
May 13, 2003 0.4469 0.4562 0.4397 0.4512 1,506,400 +0.00(+0.63%)
May 12, 2003 0.4516 0.4572 0.4428 0.4484 1,256,800 -0.00(-0.83%)
May 09, 2003 0.4369 0.4525 0.4338 0.4522 822,400 +0.02(+4.25%)
May 08, 2003 0.4341 0.4384 0.4328 0.4338 552,800 -0.00(-0.79%)
May 07, 2003 0.4375 0.4453 0.4350 0.4372 1,055,200 +0.00(+0.14%)
May 06, 2003 0.4297 0.4366 0.4244 0.4366 1,257,600 +0.01(+1.60%)
May 05, 2003 0.4234 0.4309 0.4219 0.4297 781,600 +0.01(+2.15%)
May 02, 2003 0.4094 0.4213 0.4094 0.4206 1,560,800 +0.01(+2.05%)
May 01, 2003 0.4109 0.4156 0.4091 0.4122 996,800 -0.00(-0.90%)
Apr 30, 2003 0.4209 0.4228 0.4159 0.4159 1,212,000 -0.01(-1.41%)
Apr 29, 2003 0.4159 0.4266 0.4159 0.4219 1,044,000 +0.00(+0.22%)
Apr 28, 2003 0.4219 0.4291 0.4188 0.4209 856,000 +0.00(+0.22%)
Apr 25, 2003 0.4203 0.4306 0.4191 0.4200 822,400 +0.00(+0.30%)
Apr 24, 2003 0.4313 0.4328 0.4188 0.4188 1,148,800 -0.02(-3.60%)
Apr 23, 2003 0.4359 0.4366 0.4250 0.4344 872,800 +0.00(+0.14%)
Apr 22, 2003 0.4281 0.4375 0.4281 0.4338 1,202,400 +0.00(+0.58%)
Apr 21, 2003 0.4156 0.4331 0.4156 0.4313 1,757,600 +0.01(+1.70%)
Apr 17, 2003 0.4178 0.4244 0.4141 0.4241 988,000 +0.01(+2.26%)
Apr 16, 2003 0.4075 0.4147 0.4053 0.4147 1,169,600 +0.01(+1.76%)
Apr 15, 2003 0.4094 0.4094 0.4025 0.4075 1,623,200 -0.01(-1.58%)
Apr 14, 2003 0.4134 0.4141 0.4031 0.4141 882,400 +0.00(+0.15%)
Apr 11, 2003 0.4062 0.4134 0.4016 0.4134 764,800 +0.01(+2.16%)
Apr 10, 2003 0.4078 0.4109 0.3969 0.4047 980,000 -0.00(-0.38%)
Apr 09, 2003 0.4062 0.4134 0.3997 0.4062 1,271,200 +0.00(+0.78%)
Apr 08, 2003 0.4100 0.4116 0.4000 0.4031 1,231,200 -0.01(-1.75%)
Apr 07, 2003 0.4172 0.4250 0.4066 0.4103 1,281,600 +0.00(+0.08%)
Apr 04, 2003 0.4156 0.4184 0.4075 0.4100 790,400 -0.00(-0.61%)
Apr 03, 2003 0.4184 0.4200 0.4066 0.4125 859,200 -0.01(-1.35%)
Apr 02, 2003 0.4269 0.4297 0.4125 0.4181 1,735,200 -0.01(-2.41%)
Apr 01, 2003 0.4109 0.4284 0.4081 0.4284 2,122,400 +0.02(+4.66%)
Mar 31, 2003 0.4109 0.4113 0.3984 0.4094 1,676,000 -0.00(-0.98%)
Mar 28, 2003 0.4075 0.4134 0.4059 0.4134 1,107,200 +0.01(+1.77%)
Mar 27, 2003 0.3953 0.4062 0.3928 0.4062 1,167,200 +0.01(+3.59%)
Mar 26, 2003 0.3928 0.3978 0.3912 0.3922 996,000 +0.00(+0.08%)
Mar 25, 2003 0.3872 0.3959 0.3859 0.3919 1,384,800 -0.00(-0.08%)
Mar 24, 2003 0.3922 0.3925 0.3828 0.3922 782,400 -0.00(-0.48%)
Mar 21, 2003 0.3984 0.3987 0.3906 0.3941 1,136,800 -0.00(-0.24%)
Mar 20, 2003 0.3912 0.3966 0.3906 0.3950 850,400 +0.00(+0.48%)
Mar 19, 2003 0.3891 0.3944 0.3850 0.3931 649,600 +0.00(+1.04%)
Mar 18, 2003 0.3881 0.3953 0.3850 0.3891 1,618,400 -0.00(-0.48%)
Mar 17, 2003 0.3859 0.3937 0.3859 0.3909 525,600 +0.00(+0.48%)
Mar 14, 2003 0.3856 0.3909 0.3847 0.3891 1,340,000 +0.00(+0.08%)
Mar 13, 2003 0.3894 0.3972 0.3862 0.3887 1,636,800 -0.00(-0.96%)
Mar 12, 2003 0.3906 0.3937 0.3828 0.3925 1,543,200 -0.00(-0.16%)
Mar 11, 2003 0.3937 0.3987 0.3922 0.3931 1,712,000 +0.00(+0.64%)
Mar 10, 2003 0.3981 0.3994 0.3878 0.3906 2,287,200 -0.00(-1.11%)
Mar 07, 2003 0.4016 0.4056 0.3912 0.3950 1,476,800 -0.00(-1.10%)
Mar 06, 2003 0.3828 0.4016 0.3828 0.3994 2,676,000 +0.01(+3.57%)
Mar 05, 2003 0.3844 0.3859 0.3781 0.3856 1,892,800 +0.00(+0.16%)
Mar 04, 2003 0.3734 0.3850 0.3719 0.3850 2,271,200 +0.01(+3.36%)
Mar 03, 2003 0.3666 0.3728 0.3663 0.3725 2,190,400 +0.01(+1.88%)
Feb 28, 2003 0.3688 0.3759 0.3656 0.3656 15,752,000 +0.01(+1.56%)
Feb 27, 2003 0.3569 0.3628 0.3563 0.3600 2,583,200 +0.00(+0.26%)
Feb 26, 2003 0.3588 0.3600 0.3563 0.3591 536,800 -0.00(-0.35%)
Feb 25, 2003 0.3672 0.3741 0.3547 0.3603 630,400 -0.00(-1.03%)
Feb 24, 2003 0.3516 0.3641 0.3500 0.3641 1,028,000 +0.01(+4.11%)
Feb 21, 2003 0.3484 0.3509 0.3475 0.3497 1,058,400 +0.00(+0.18%)
Feb 20, 2003 0.3488 0.3491 0.3438 0.3491 712,000 -0.00(-0.09%)
Feb 19, 2003 0.3500 0.3528 0.3459 0.3494 912,800 -0.01(-1.76%)
Feb 18, 2003 0.3563 0.3563 0.3422 0.3556 1,243,200 -0.01(-3.07%)
Feb 14, 2003 0.3566 0.3669 0.3466 0.3669 468,800 +0.01(+2.98%)
Feb 13, 2003 0.3609 0.3609 0.3475 0.3563 292,800 -0.00(-0.87%)
Feb 12, 2003 0.3584 0.3666 0.3584 0.3594 297,600 +0.00(+0.88%)
Feb 11, 2003 0.3688 0.3688 0.3550 0.3563 1,140,000 -0.01(-3.39%)
Feb 10, 2003 0.3519 0.3703 0.3519 0.3688 850,400 +0.02(+4.89%)
Feb 07, 2003 0.3688 0.3762 0.3516 0.3516 606,400 -0.02(-4.90%)
Feb 06, 2003 0.3725 0.3750 0.3647 0.3697 198,400 -0.01(-1.66%)
Feb 05, 2003 0.3841 0.3841 0.3678 0.3759 752,000 -0.01(-2.12%)
Feb 04, 2003 0.3688 0.3841 0.3663 0.3841 1,347,200 +0.02(+5.04%)
Feb 03, 2003 0.3625 0.3697 0.3563 0.3656 358,400 -0.00(-0.51%)
Jan 31, 2003 0.3531 0.3684 0.3531 0.3675 260,800 +0.01(+3.70%)
Jan 30, 2003 0.3644 0.3669 0.3544 0.3544 329,600 -0.01(-2.66%)
Jan 29, 2003 0.3584 0.3669 0.3469 0.3641 404,000 +0.00(+0.69%)
Jan 28, 2003 0.3503 0.3663 0.3491 0.3616 348,000 +0.01(+3.30%)
Jan 27, 2003 0.3641 0.3641 0.3484 0.3500 464,000 -0.01(-3.45%)
Jan 24, 2003 0.3563 0.3625 0.3409 0.3625 1,168,800 -0.01(-2.27%)
Jan 23, 2003 0.3697 0.3722 0.3656 0.3709 188,800 +0.00(+0.76%)
Jan 22, 2003 0.3625 0.3719 0.3588 0.3681 454,400 +0.00(+0.77%)
Jan 21, 2003 0.3656 0.3694 0.3578 0.3653 308,800 +0.00(+0.78%)
Jan 17, 2003 0.3756 0.3825 0.3572 0.3625 382,400 -0.02(-3.97%)
Jan 16, 2003 0.3844 0.3844 0.3672 0.3775 576,800 -0.01(-2.19%)
Jan 15, 2003 0.3656 0.3875 0.3572 0.3859 994,400 +0.02(+4.66%)
Jan 14, 2003 0.3656 0.3691 0.3597 0.3688 329,600 +0.00(+1.20%)
Jan 13, 2003 0.3603 0.3694 0.3534 0.3644 168,000 +0.01(+1.75%)
Jan 10, 2003 0.3625 0.3653 0.3578 0.3581 366,400 -0.00(-0.78%)
Jan 09, 2003 0.3594 0.3719 0.3544 0.3609 296,000 -0.00(-0.17%)
Jan 08, 2003 0.3681 0.3719 0.3616 0.3616 249,600 -0.01(-1.78%)
Jan 07, 2003 0.3828 0.3828 0.3681 0.3681 448,000 -0.01(-3.44%)
Jan 06, 2003 0.3688 0.3869 0.3688 0.3812 505,600 +0.01(+3.83%)
Jan 03, 2003 0.3672 0.3750 0.3609 0.3672 921,600 +0.00(+0.00%)
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.