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

M T S Systems Cp (NQ: MTSC )

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 15.89 15.97 15.05 15.29 98,748 -0.54(-3.41%)
Dec 30, 2003 15.45 15.84 15.44 15.83 100,884 +0.33(+2.10%)
Dec 29, 2003 15.37 15.60 15.13 15.50 145,268 +0.00(+0.00%)
Dec 26, 2003 15.47 15.59 15.38 15.50 12,478 +0.12(+0.77%)
Dec 24, 2003 15.33 15.50 15.33 15.38 12,877 -0.07(-0.46%)
Dec 23, 2003 15.49 15.60 15.38 15.45 110,688 -0.07(-0.46%)
Dec 22, 2003 15.42 15.53 15.18 15.53 104,521 +0.16(+1.03%)
Dec 19, 2003 15.69 15.69 15.11 15.37 97,728 +0.01(+0.05%)
Dec 18, 2003 15.38 15.50 14.93 15.36 106,682 +0.25(+1.68%)
Dec 17, 2003 15.38 15.38 15.02 15.10 56,940 -0.28(-1.81%)
Dec 16, 2003 15.14 15.41 13.93 15.38 91,813 +0.03(+0.21%)
Dec 15, 2003 15.34 15.73 15.26 15.35 137,763 -0.26(-1.68%)
Dec 12, 2003 15.49 15.61 15.42 15.61 127,610 +0.11(+0.72%)
Dec 11, 2003 15.13 15.51 15.13 15.50 118,120 +0.08(+0.52%)
Dec 10, 2003 15.31 15.50 15.22 15.42 49,193 +0.00(+0.00%)
Dec 09, 2003 15.34 15.57 15.30 15.42 124,358 -0.02(-0.10%)
Dec 08, 2003 15.60 15.65 15.27 15.44 79,143 +0.02(+0.10%)
Dec 05, 2003 15.55 15.36 15.14 15.42 153,646 -0.13(-0.82%)
Dec 04, 2003 14.97 15.62 14.96 15.55 177,085 +0.44(+2.89%)
Dec 03, 2003 15.46 15.62 15.10 15.11 147,497 -0.36(-2.31%)
Dec 02, 2003 14.87 15.58 14.87 15.47 90,576 +0.21(+1.35%)
Dec 01, 2003 14.52 15.34 14.52 15.26 83,014 +0.50(+3.39%)
Nov 28, 2003 14.89 14.89 14.63 14.76 32,036 +0.06(+0.43%)
Nov 26, 2003 14.69 15.06 14.66 14.70 63,697 -0.06(-0.43%)
Nov 25, 2003 14.67 15.02 14.67 14.76 67,419 +0.08(+0.54%)
Nov 24, 2003 13.79 15.08 13.74 14.68 207,174 +0.71(+5.06%)
Nov 21, 2003 13.86 13.98 13.59 13.98 76,330 +0.12(+0.86%)
Nov 20, 2003 13.86 14.23 13.41 13.86 130,993 -0.37(-2.57%)
Nov 19, 2003 13.60 14.31 13.56 14.22 115,825 +0.58(+4.25%)
Nov 18, 2003 14.04 14.25 13.63 13.64 39,810 -0.40(-2.83%)
Nov 17, 2003 13.90 14.27 13.43 14.04 80,463 -0.03(-0.23%)
Nov 14, 2003 14.31 14.34 13.70 14.07 57,555 -0.19(-1.34%)
Nov 13, 2003 14.46 14.46 14.11 14.26 56,550 -0.28(-1.91%)
Nov 12, 2003 13.90 14.55 13.62 14.54 99,840 +0.87(+6.34%)
Nov 11, 2003 14.17 14.44 13.67 13.67 48,176 -0.45(-3.21%)
Nov 10, 2003 14.09 14.39 13.95 14.13 69,874 -0.12(-0.84%)
Nov 07, 2003 14.02 14.38 13.74 14.25 72,021 +0.02(+0.11%)
Nov 06, 2003 14.23 14.28 13.93 14.23 50,868 -0.07(-0.50%)
Nov 05, 2003 13.92 14.31 13.20 14.30 129,726 +0.23(+1.64%)
Nov 04, 2003 14.30 14.31 13.92 14.07 105,426 -0.20(-1.39%)
Nov 03, 2003 13.98 14.31 13.98 14.27 60,727 +0.29(+2.05%)
Oct 31, 2003 14.10 14.26 13.85 13.98 51,851 +0.24(+1.73%)
Oct 30, 2003 13.92 14.26 13.92 13.74 122,006 -0.17(-1.20%)
Oct 29, 2003 13.83 14.15 13.69 13.91 115,866 -0.02(-0.11%)
Oct 28, 2003 13.24 13.99 13.08 13.93 191,271 +0.81(+6.18%)
Oct 27, 2003 13.05 13.24 12.85 13.12 88,810 +0.03(+0.24%)
Oct 24, 2003 13.16 13.28 13.07 13.08 100,383 -0.05(-0.36%)
Oct 23, 2003 13.06 13.47 13.06 13.13 110,070 -0.13(-0.96%)
Oct 22, 2003 13.39 13.59 13.17 13.26 379,018 -0.28(-2.06%)
Oct 21, 2003 13.49 13.67 13.36 13.54 68,569 +0.05(+0.35%)
Oct 20, 2003 13.15 13.66 12.89 13.49 73,200 +0.40(+3.04%)
Oct 17, 2003 13.40 13.61 13.07 13.09 71,275 -0.41(-3.07%)
Oct 16, 2003 13.51 13.66 13.32 13.51 69,562 -0.01(-0.05%)
Oct 15, 2003 13.21 13.67 13.05 13.51 129,966 +0.04(+0.29%)
Oct 14, 2003 12.89 13.67 12.89 13.47 177,861 +0.36(+2.73%)
Oct 13, 2003 12.68 13.12 12.68 13.12 159,152 +0.33(+2.61%)
Oct 10, 2003 12.91 12.91 12.72 12.78 104,800 -0.14(-1.05%)
Oct 09, 2003 12.73 12.93 12.72 12.92 73,360 +0.06(+0.49%)
Oct 08, 2003 12.57 12.95 12.57 12.85 113,702 +0.12(+0.94%)
Oct 07, 2003 12.46 12.83 12.46 12.74 90,941 -0.04(-0.31%)
Oct 06, 2003 12.74 12.95 12.58 12.77 136,460 +0.03(+0.25%)
Oct 03, 2003 12.34 12.95 12.34 12.74 127,513 +0.48(+3.96%)
Oct 02, 2003 12.60 12.64 12.25 12.26 121,200 -0.19(-1.53%)
Oct 01, 2003 11.96 12.58 11.96 12.45 202,156 +0.33(+2.76%)
Sep 30, 2003 12.00 12.49 11.92 12.12 243,859 +0.11(+0.93%)
Sep 29, 2003 11.45 12.13 11.45 12.00 168,195 +0.48(+4.21%)
Sep 26, 2003 11.77 11.79 11.43 11.52 211,436 -0.25(-2.09%)
Sep 25, 2003 11.77 11.92 11.59 11.77 417,348 -0.12(-1.00%)
Sep 24, 2003 12.12 12.12 11.93 11.88 126,718 -0.22(-1.84%)
Sep 23, 2003 11.95 12.15 11.86 12.11 96,610 +0.06(+0.53%)
Sep 22, 2003 12.08 12.27 11.95 12.04 144,769 -0.16(-1.30%)
Sep 19, 2003 12.10 12.32 11.92 12.20 164,096 -0.11(-0.90%)
Sep 18, 2003 12.12 12.52 11.93 12.31 304,541 +0.28(+2.31%)
Sep 17, 2003 11.84 12.12 11.80 12.04 167,277 +0.11(+0.93%)
Sep 16, 2003 11.53 11.96 11.53 11.92 168,091 +0.40(+3.45%)
Sep 15, 2003 11.86 12.00 11.46 11.53 206,051 -0.23(-1.96%)
Sep 12, 2003 11.33 11.88 11.33 11.76 136,486 +0.29(+2.57%)
Sep 11, 2003 10.96 11.76 10.86 11.46 158,123 +0.60(+5.56%)
Sep 10, 2003 11.37 11.43 10.84 10.86 112,460 -0.59(-5.14%)
Sep 09, 2003 11.46 11.63 11.43 11.45 94,974 -0.08(-0.69%)
Sep 08, 2003 11.23 11.53 11.17 11.53 131,958 +0.41(+3.65%)
Sep 05, 2003 10.82 11.20 10.82 11.12 126,400 +0.30(+2.79%)
Sep 04, 2003 10.89 10.95 10.76 10.82 111,076 -0.07(-0.66%)
Sep 03, 2003 10.83 11.18 10.74 10.89 122,649 +0.10(+0.88%)
Sep 02, 2003 10.78 10.88 10.77 10.80 84,407 +0.14(+1.34%)
Aug 29, 2003 10.81 10.91 10.65 10.65 112,208 -0.11(-1.03%)
Aug 28, 2003 10.88 11.06 10.68 10.76 197,497 +0.06(+0.52%)
Aug 27, 2003 10.24 11.20 10.24 10.71 119,630 +0.20(+1.89%)
Aug 26, 2003 10.68 10.71 10.27 10.51 89,313 -0.06(-0.53%)
Aug 25, 2003 10.99 11.11 10.56 10.56 63,400 -0.41(-3.76%)
Aug 22, 2003 11.52 11.60 10.83 10.98 77,866 -0.41(-3.63%)
Aug 21, 2003 11.30 11.65 11.30 11.39 66,419 +0.09(+0.77%)
Aug 20, 2003 11.53 11.64 11.30 11.30 62,771 -0.45(-3.79%)
Aug 19, 2003 11.97 11.97 11.69 11.75 79,250 -0.02(-0.14%)
Aug 18, 2003 11.31 11.94 11.22 11.77 90,823 +0.63(+5.64%)
Aug 15, 2003 11.50 11.53 11.14 11.14 15,850 -0.34(-2.98%)
Aug 14, 2003 11.03 11.48 11.03 11.48 135,354 +0.36(+3.22%)
Aug 13, 2003 11.46 11.49 11.09 11.12 65,161 -0.35(-3.05%)
Aug 12, 2003 10.97 11.52 10.92 11.47 50,191 +0.25(+2.20%)
Aug 11, 2003 10.94 11.22 10.84 11.22 78,244 +0.29(+2.62%)
Aug 08, 2003 11.03 11.21 10.91 10.94 55,852 -0.19(-1.71%)
Aug 07, 2003 10.93 11.28 10.82 11.13 97,113 -0.02(-0.21%)
Aug 06, 2003 10.75 11.62 10.75 11.15 75,350 +0.40(+3.69%)
Aug 05, 2003 10.87 11.05 10.76 10.76 88,181 -0.16(-1.46%)
Aug 04, 2003 10.89 11.38 10.79 10.91 58,745 -0.45(-3.99%)
Aug 01, 2003 11.76 11.76 11.08 11.37 37,360 -0.52(-4.35%)
Jul 31, 2003 11.46 11.99 11.13 11.88 65,664 +0.42(+3.68%)
Jul 30, 2003 11.04 11.59 11.02 11.46 37,738 +0.27(+2.41%)
Jul 29, 2003 11.61 11.92 11.15 11.19 66,167 -0.63(-5.31%)
Jul 28, 2003 11.65 11.92 11.62 11.82 51,449 -0.02(-0.20%)
Jul 25, 2003 11.69 11.87 11.62 11.84 12,956 +0.11(+0.95%)
Jul 24, 2003 11.84 12.04 11.73 11.73 38,870 -0.15(-1.27%)
Jul 23, 2003 11.69 11.92 11.69 11.88 58,997 +0.09(+0.74%)
Jul 22, 2003 11.92 11.99 11.70 11.80 34,719 -0.14(-1.13%)
Jul 21, 2003 11.73 12.00 11.60 11.93 210,957 -0.06(-0.53%)
Jul 18, 2003 11.57 12.12 11.57 12.00 97,742 +0.25(+2.17%)
Jul 17, 2003 11.87 12.12 11.44 11.74 76,860 -0.28(-2.31%)
Jul 16, 2003 11.77 12.08 11.77 12.02 137,870 +0.02(+0.13%)
Jul 15, 2003 12.02 12.22 11.62 12.00 236,870 +0.20(+1.68%)
Jul 14, 2003 11.68 12.04 11.47 11.80 174,854 -0.13(-1.07%)
Jul 11, 2003 11.73 11.96 11.69 11.93 56,104 +0.06(+0.54%)
Jul 10, 2003 11.96 12.00 11.69 11.87 81,514 -0.13(-1.06%)
Jul 09, 2003 11.60 12.00 11.60 12.00 176,866 +0.07(+0.60%)
Jul 08, 2003 11.67 11.92 11.49 11.92 139,002 +0.25(+2.18%)
Jul 07, 2003 11.53 11.83 11.38 11.67 101,264 +0.13(+1.09%)
Jul 03, 2003 11.52 11.76 11.45 11.54 19,498 -0.23(-1.95%)
Jul 02, 2003 11.51 11.78 11.28 11.77 103,906 +0.39(+3.42%)
Jul 01, 2003 11.42 11.57 10.97 11.38 61,387 -0.15(-1.32%)
Jun 30, 2003 10.53 11.67 10.72 11.54 195,771 +0.89(+8.37%)
Jun 27, 2003 10.88 11.18 10.49 10.64 51,449 -0.48(-4.28%)
Jun 26, 2003 11.18 11.29 10.76 11.12 88,936 -0.27(-2.38%)
Jun 25, 2003 11.40 11.55 11.26 11.39 37,612 -0.02(-0.14%)
Jun 24, 2003 11.50 11.72 11.33 11.41 84,659 -0.23(-1.98%)
Jun 23, 2003 11.67 11.88 11.53 11.64 92,584 -0.15(-1.28%)
Jun 20, 2003 11.65 11.92 11.61 11.79 126,171 -0.02(-0.20%)
Jun 19, 2003 11.77 11.86 11.70 11.81 83,527 +0.01(+0.07%)
Jun 18, 2003 11.73 11.88 11.73 11.80 41,637 +0.04(+0.34%)
Jun 17, 2003 11.77 11.96 11.77 11.77 139,128 +0.03(+0.27%)
Jun 16, 2003 11.92 12.01 11.73 11.73 145,544 -0.14(-1.20%)
Jun 13, 2003 11.84 12.12 11.71 11.88 109,189 +0.03(+0.27%)
Jun 12, 2003 11.81 11.92 11.71 11.84 97,113 -0.04(-0.33%)
Jun 11, 2003 11.78 12.12 11.67 11.88 336,499 -0.04(-0.33%)
Jun 10, 2003 11.53 11.92 11.53 11.92 342,537 +0.33(+2.88%)
Jun 09, 2003 11.73 11.74 11.46 11.59 368,177 -0.14(-1.22%)
Jun 06, 2003 11.92 11.92 11.69 11.73 128,561 -0.17(-1.47%)
Jun 05, 2003 11.74 11.92 11.64 11.91 284,924 +0.10(+0.88%)
Jun 04, 2003 11.87 11.88 11.62 11.80 124,033 +0.11(+0.95%)
Jun 03, 2003 11.84 11.84 11.56 11.69 86,043 -0.08(-0.68%)
Jun 02, 2003 11.38 11.88 11.30 11.77 246,431 +0.14(+1.16%)
May 30, 2003 11.43 11.64 11.43 11.64 166,803 +0.17(+1.52%)
May 29, 2003 11.28 11.52 11.17 11.46 185,043 +0.17(+1.55%)
May 28, 2003 11.15 11.45 11.09 11.29 73,338 -0.04(-0.35%)
May 27, 2003 11.06 11.33 11.05 11.33 75,476 +0.24(+2.15%)
May 23, 2003 11.13 11.29 11.09 11.09 38,367 -0.05(-0.43%)
May 22, 2003 10.90 11.29 10.86 11.14 99,880 +0.17(+1.53%)
May 21, 2003 10.81 11.20 10.69 10.97 86,169 +0.28(+2.59%)
May 20, 2003 10.74 10.96 10.66 10.69 73,212 -0.24(-2.18%)
May 19, 2003 11.49 11.53 10.89 10.93 114,975 -0.64(-5.50%)
May 16, 2003 11.29 11.61 11.27 11.57 50,066 +0.02(+0.21%)
May 15, 2003 11.42 11.73 11.42 11.54 141,644 +0.02(+0.14%)
May 14, 2003 11.26 11.54 11.26 11.53 154,349 +0.08(+0.69%)
May 13, 2003 11.14 11.48 11.00 11.45 96,484 +0.33(+2.93%)
May 12, 2003 10.80 11.21 10.80 11.12 108,308 +0.02(+0.14%)
May 09, 2003 10.78 11.13 10.72 11.11 47,801 +0.49(+4.64%)
May 08, 2003 10.72 10.77 9.977 10.61 130,448 -0.17(-1.62%)
May 07, 2003 10.68 11.09 10.68 10.79 115,227 -0.06(-0.51%)
May 06, 2003 10.33 10.87 10.26 10.84 161,016 +0.35(+3.33%)
May 05, 2003 10.11 10.57 10.11 10.49 142,776 +0.32(+3.13%)
May 02, 2003 9.953 10.40 9.953 10.18 109,692 +0.20(+1.99%)
May 01, 2003 10.04 10.53 9.921 9.977 187,559 -0.17(-1.72%)
Apr 30, 2003 9.579 10.15 9.547 10.15 56,355 +0.14(+1.35%)
Apr 29, 2003 9.619 10.25 9.563 10.02 109,566 +0.42(+4.39%)
Apr 28, 2003 9.269 9.603 9.190 9.595 109,818 +0.41(+4.50%)
Apr 25, 2003 9.245 9.357 9.142 9.182 39,122 -0.09(-0.94%)
Apr 24, 2003 9.531 9.531 9.253 9.269 51,575 -0.26(-2.75%)
Apr 23, 2003 9.341 9.539 9.237 9.531 125,416 +0.12(+1.27%)
Apr 22, 2003 9.190 9.420 9.094 9.412 80,130 +0.23(+2.51%)
Apr 21, 2003 9.007 9.213 9.007 9.182 98,119 +0.20(+2.21%)
Apr 17, 2003 8.991 9.023 8.673 8.983 117,366 +0.26(+3.01%)
Apr 16, 2003 8.943 8.943 8.721 8.721 109,315 -0.13(-1.44%)
Apr 15, 2003 8.736 8.911 8.673 8.848 73,967 +0.01(+0.09%)
Apr 14, 2003 8.267 8.848 8.148 8.840 170,451 +0.62(+7.54%)
Apr 11, 2003 8.864 8.864 7.751 8.220 1,637,464 -0.45(-5.14%)
Apr 10, 2003 9.110 9.110 8.665 8.665 265,174 -0.34(-3.80%)
Apr 09, 2003 9.015 9.253 8.983 9.007 41,512 +0.01(+0.09%)
Apr 08, 2003 9.047 9.062 8.307 8.999 222,152 -0.03(-0.36%)
Apr 07, 2003 9.380 9.388 8.975 9.031 132,335 -0.31(-3.31%)
Apr 04, 2003 9.253 9.341 9.118 9.341 15,724 +0.11(+1.21%)
Apr 03, 2003 9.261 9.396 9.055 9.229 101,515 -0.03(-0.35%)
Apr 02, 2003 9.062 9.261 8.983 9.261 55,223 +0.16(+1.75%)
Apr 01, 2003 8.665 9.293 8.585 9.102 94,345 +0.52(+6.02%)
Mar 31, 2003 9.150 9.150 8.585 8.585 130,951 -0.53(-5.84%)
Mar 28, 2003 9.293 9.301 9.015 9.118 55,349 -0.20(-2.13%)
Mar 27, 2003 8.943 9.460 8.943 9.317 89,817 +0.29(+3.26%)
Mar 26, 2003 8.967 9.221 8.951 9.023 46,418 -0.11(-1.22%)
Mar 25, 2003 9.245 9.245 8.967 9.134 128,279 -0.01(-0.09%)
Mar 24, 2003 9.269 9.476 9.142 9.142 17,026 -0.32(-3.36%)
Mar 21, 2003 8.808 9.460 8.804 9.460 130,574 +0.32(+3.48%)
Mar 20, 2003 9.094 9.158 8.983 9.142 50,594 -0.12(-1.29%)
Mar 19, 2003 9.309 9.261 9.142 9.261 1,861,755 -0.05(-0.51%)
Mar 18, 2003 8.983 9.357 8.983 9.309 109,487 +0.09(+0.95%)
Mar 17, 2003 9.150 9.420 9.023 9.221 67,928 +0.07(+0.78%)
Mar 14, 2003 9.341 9.357 9.150 9.150 20,378 -0.18(-1.95%)
Mar 13, 2003 9.031 9.357 9.031 9.332 30,316 +0.21(+2.26%)
Mar 12, 2003 9.062 9.357 9.015 9.126 23,387 +0.06(+0.70%)
Mar 11, 2003 9.023 9.190 8.880 9.062 15,598 -0.02(-0.26%)
Mar 10, 2003 8.721 9.245 8.689 9.086 20,630 +0.40(+4.57%)
Mar 07, 2003 9.062 9.110 8.665 8.689 18,994 -0.22(-2.50%)
Mar 06, 2003 9.062 9.166 8.641 8.911 22,894 -0.29(-3.20%)
Mar 05, 2003 9.420 9.420 8.903 9.206 68,557 -0.06(-0.60%)
Mar 04, 2003 9.007 9.420 8.951 9.261 94,219 +0.25(+2.82%)
Mar 03, 2003 8.999 9.102 8.999 9.007 75,476 -0.06(-0.70%)
Feb 28, 2003 9.086 9.174 9.039 9.070 38,870 -0.25(-2.73%)
Feb 27, 2003 9.142 9.325 9.031 9.325 29,813 +0.21(+2.36%)
Feb 26, 2003 9.054 9.110 8.983 9.110 37,486 +0.05(+0.53%)
Feb 25, 2003 8.951 9.062 8.911 9.062 36,857 +0.15(+1.69%)
Feb 24, 2003 8.911 9.078 8.816 8.911 32,077 -0.07(-0.80%)
Feb 21, 2003 8.895 9.062 8.784 8.983 33,461 -0.12(-1.31%)
Feb 20, 2003 8.864 9.102 8.864 9.102 15,975 +0.10(+1.15%)
Feb 19, 2003 8.943 9.062 8.864 8.999 45,663 -0.02(-0.26%)
Feb 18, 2003 8.856 9.062 8.744 9.022 44,531 -0.00(-0.01%)
Feb 14, 2003 9.086 9.102 8.848 9.023 27,423 +0.06(+0.62%)
Feb 13, 2003 9.054 9.054 8.736 8.967 23,271 -0.14(-1.48%)
Feb 12, 2003 8.983 9.102 8.880 9.102 41,260 +0.14(+1.60%)
Feb 11, 2003 8.713 8.975 8.625 8.959 33,964 +0.28(+3.21%)
Feb 10, 2003 8.307 8.681 8.291 8.681 22,642 +0.34(+4.09%)
Feb 07, 2003 8.665 8.736 8.340 8.340 27,171 -0.31(-3.58%)
Feb 06, 2003 8.832 8.872 8.649 8.649 20,127 -0.18(-2.07%)
Feb 05, 2003 8.943 8.959 8.729 8.832 48,556 +0.17(+1.93%)
Feb 04, 2003 8.570 9.102 8.434 8.665 54,468 +0.07(+0.82%)
Feb 03, 2003 8.434 8.776 8.434 8.594 32,706 +0.12(+1.42%)
Jan 31, 2003 8.307 8.768 8.307 8.474 33,712 +0.17(+2.01%)
Jan 30, 2003 8.673 8.744 8.252 8.307 34,719 -0.33(-3.78%)
Jan 29, 2003 8.395 8.744 8.395 8.633 26,416 +0.08(+0.93%)
Jan 28, 2003 8.220 8.585 8.220 8.554 33,209 +0.33(+4.06%)
Jan 27, 2003 8.426 8.530 8.220 8.220 30,316 -0.21(-2.54%)
Jan 24, 2003 8.506 8.776 8.434 8.434 49,185 -0.34(-3.89%)
Jan 23, 2003 8.649 8.816 8.299 8.776 28,681 +0.20(+2.32%)
Jan 22, 2003 8.419 8.744 8.315 8.578 35,725 +0.21(+2.57%)
Jan 21, 2003 8.562 8.673 8.363 8.363 20,001 -0.03(-0.38%)
Jan 17, 2003 8.641 8.681 8.283 8.395 31,448 +0.05(+0.57%)
Jan 16, 2003 8.522 8.736 8.315 8.347 66,796 -0.39(-4.45%)
Jan 15, 2003 8.315 8.744 8.307 8.736 61,890 +0.39(+4.66%)
Jan 14, 2003 8.331 8.347 8.307 8.347 18,869 +0.00(+0.01%)
Jan 13, 2003 8.458 8.498 8.228 8.346 39,122 -0.12(-1.42%)
Jan 10, 2003 8.426 8.498 8.148 8.466 25,033 +0.12(+1.43%)
Jan 09, 2003 8.458 8.562 8.148 8.347 43,021 +0.09(+1.15%)
Jan 08, 2003 8.260 8.426 8.164 8.252 36,857 -0.17(-2.07%)
Jan 07, 2003 8.228 8.545 8.228 8.426 40,505 +0.08(+0.95%)
Jan 06, 2003 8.132 8.434 7.973 8.347 63,022 -0.41(-4.63%)
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.