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

Pdl Biopharma Inc (NQ: PDLI )

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, 2004 10.84 10.87 10.64 10.72 888,491 -0.06(-0.53%)
Dec 30, 2004 10.64 10.78 10.61 10.78 969,420 +0.15(+1.42%)
Dec 29, 2004 10.77 10.77 10.49 10.63 1,504,519 -0.15(-1.40%)
Dec 28, 2004 10.43 10.80 10.39 10.78 1,757,328 +0.35(+3.38%)
Dec 27, 2004 10.48 10.61 10.35 10.43 2,068,136 +0.01(+0.05%)
Dec 23, 2004 10.28 10.55 10.22 10.42 2,032,681 +0.17(+1.67%)
Dec 22, 2004 10.16 10.30 10.13 10.25 1,191,977 +0.11(+1.13%)
Dec 21, 2004 10.04 10.15 10.02 10.14 1,444,593 +0.12(+1.24%)
Dec 20, 2004 9.954 10.13 9.933 10.01 1,583,137 +0.08(+0.84%)
Dec 17, 2004 10.10 10.14 9.886 9.928 1,584,100 -0.19(-1.85%)
Dec 16, 2004 10.33 10.34 10.01 10.11 2,435,402 -0.15(-1.42%)
Dec 15, 2004 10.41 10.44 10.15 10.26 1,047,267 -0.10(-0.95%)
Dec 14, 2004 10.25 10.57 10.12 10.36 2,723,859 +0.16(+1.53%)
Dec 13, 2004 10.20 10.33 10.02 10.20 1,648,266 -0.02(-0.20%)
Dec 10, 2004 9.990 10.38 9.975 10.22 2,523,076 +0.11(+1.13%)
Dec 09, 2004 9.886 10.13 9.814 10.11 2,646,590 +0.16(+1.62%)
Dec 08, 2004 9.653 9.964 9.591 9.949 2,365,263 +0.36(+3.73%)
Dec 07, 2004 9.809 9.980 9.580 9.591 2,475,675 -0.19(-1.96%)
Dec 06, 2004 9.736 9.860 9.627 9.783 1,955,798 +0.11(+1.13%)
Dec 03, 2004 9.798 9.834 9.642 9.674 1,062,297 -0.15(-1.48%)
Dec 02, 2004 9.627 9.923 9.611 9.819 1,825,155 +0.21(+2.16%)
Dec 01, 2004 9.430 9.725 9.430 9.611 2,298,400 +0.21(+2.21%)
Nov 30, 2004 9.601 9.601 9.232 9.404 3,094,015 -0.12(-1.25%)
Nov 29, 2004 9.565 10.07 9.362 9.523 4,685,631 -0.04(-0.43%)
Nov 26, 2004 9.746 9.746 9.549 9.565 976,935 -0.09(-0.97%)
Nov 24, 2004 9.684 9.850 9.606 9.658 2,715,573 +0.17(+1.81%)
Nov 23, 2004 9.456 9.570 9.295 9.487 1,930,749 -0.04(-0.38%)
Nov 22, 2004 9.528 9.596 9.310 9.523 1,491,994 -0.02(-0.22%)
Nov 19, 2004 9.814 9.860 9.461 9.544 1,754,245 -0.45(-4.52%)
Nov 18, 2004 9.764 10.06 9.736 9.995 2,752,184 +0.24(+2.45%)
Nov 17, 2004 9.949 10.02 9.570 9.757 2,108,023 -0.19(-1.93%)
Nov 16, 2004 10.09 10.09 9.892 9.949 1,303,544 -0.13(-1.34%)
Nov 15, 2004 10.13 10.20 9.938 10.08 1,040,523 -0.09(-0.87%)
Nov 12, 2004 10.29 10.35 10.00 10.17 1,335,338 -0.15(-1.41%)
Nov 11, 2004 10.20 10.33 10.13 10.32 755,728 +0.17(+1.64%)
Nov 10, 2004 10.15 10.27 10.07 10.15 984,258 -0.03(-0.26%)
Nov 09, 2004 9.936 10.29 9.793 10.18 2,302,254 +0.22(+2.24%)
Nov 08, 2004 9.840 10.10 9.767 9.954 2,296,088 -0.18(-1.74%)
Nov 05, 2004 9.954 10.17 9.814 10.13 1,959,459 +0.25(+2.58%)
Nov 04, 2004 9.793 9.943 9.575 9.876 1,192,362 +0.09(+0.95%)
Nov 03, 2004 9.554 10.11 9.508 9.783 3,954,374 +0.44(+4.66%)
Nov 02, 2004 9.539 9.679 9.222 9.347 5,480,860 -0.64(-6.42%)
Nov 01, 2004 9.964 10.04 9.705 9.988 2,095,883 +0.05(+0.50%)
Oct 29, 2004 9.845 10.00 9.674 9.938 2,206,873 +0.09(+0.90%)
Oct 28, 2004 9.793 9.933 9.679 9.850 1,579,476 +0.08(+0.80%)
Oct 27, 2004 9.404 9.871 9.253 9.772 3,230,439 +0.51(+5.49%)
Oct 26, 2004 9.040 9.419 9.030 9.264 3,049,311 +0.16(+1.77%)
Oct 25, 2004 9.261 9.295 8.916 9.103 2,982,063 -0.17(-1.85%)
Oct 22, 2004 9.596 9.596 9.264 9.274 2,284,719 -0.34(-3.56%)
Oct 21, 2004 9.611 9.772 9.393 9.617 2,133,458 +0.01(+0.11%)
Oct 20, 2004 9.609 9.689 9.518 9.606 1,413,570 +0.08(+0.87%)
Oct 19, 2004 9.762 9.793 9.513 9.523 1,919,765 -0.12(-1.24%)
Oct 18, 2004 9.347 9.798 9.191 9.642 2,570,285 +0.30(+3.22%)
Oct 15, 2004 9.591 9.668 9.181 9.341 2,611,135 -0.10(-1.04%)
Oct 14, 2004 9.414 9.549 9.310 9.440 1,389,676 +0.03(+0.33%)
Oct 13, 2004 9.741 9.772 9.404 9.409 2,245,603 -0.24(-2.47%)
Oct 12, 2004 9.741 9.803 9.575 9.648 2,111,299 -0.22(-2.21%)
Oct 11, 2004 9.679 10.01 9.627 9.866 2,293,583 +0.15(+1.49%)
Oct 08, 2004 9.663 9.923 9.497 9.720 1,930,749 +0.08(+0.81%)
Oct 07, 2004 10.20 10.20 9.601 9.642 4,055,343 -0.59(-5.78%)
Oct 06, 2004 10.21 10.31 10.13 10.23 1,460,779 -0.02(-0.20%)
Oct 05, 2004 10.39 10.50 10.22 10.25 1,634,007 -0.26(-2.47%)
Oct 04, 2004 10.55 10.64 10.41 10.51 2,219,976 +0.18(+1.71%)
Oct 01, 2004 10.24 10.36 10.17 10.34 1,070,390 +0.18(+1.74%)
Sep 30, 2004 10.06 10.22 9.959 10.16 1,213,173 +0.11(+1.08%)
Sep 29, 2004 10.26 10.28 9.969 10.05 1,449,217 -0.08(-0.77%)
Sep 28, 2004 10.09 10.30 10.02 10.13 1,939,612 +0.03(+0.26%)
Sep 27, 2004 10.41 10.47 10.09 10.10 2,395,323 -0.42(-3.99%)
Sep 24, 2004 10.32 10.58 10.25 10.52 2,147,332 +0.25(+2.42%)
Sep 23, 2004 10.28 10.47 10.23 10.28 1,238,800 -0.06(-0.55%)
Sep 22, 2004 10.51 10.56 10.22 10.33 2,784,941 -0.23(-2.21%)
Sep 21, 2004 10.43 10.61 10.23 10.57 1,485,828 +0.16(+1.50%)
Sep 20, 2004 10.53 10.77 10.33 10.41 2,380,679 -0.24(-2.29%)
Sep 17, 2004 10.63 10.69 10.34 10.65 3,370,910 +0.13(+1.23%)
Sep 16, 2004 11.21 11.25 10.50 10.52 7,724,730 -0.03(-0.29%)
Sep 15, 2004 10.31 10.63 10.30 10.56 2,178,162 +0.12(+1.19%)
Sep 14, 2004 10.28 10.57 10.17 10.43 2,078,349 +0.11(+1.11%)
Sep 13, 2004 9.907 10.42 9.881 10.32 3,592,696 +0.44(+4.47%)
Sep 10, 2004 9.694 9.933 9.611 9.876 1,333,218 +0.23(+2.37%)
Sep 09, 2004 9.622 9.793 9.533 9.648 1,102,762 +0.02(+0.22%)
Sep 08, 2004 9.845 9.990 9.549 9.627 1,857,334 -0.21(-2.16%)
Sep 07, 2004 9.700 9.923 9.632 9.840 2,007,439 +0.19(+1.99%)
Sep 03, 2004 9.829 10.09 9.627 9.648 1,094,861 -0.17(-1.69%)
Sep 02, 2004 9.539 9.881 9.518 9.814 1,270,787 +0.22(+2.33%)
Sep 01, 2004 9.518 9.731 9.404 9.591 1,411,643 +0.08(+0.82%)
Aug 31, 2004 9.310 9.565 9.258 9.513 2,529,242 +0.13(+1.38%)
Aug 30, 2004 9.798 9.798 9.321 9.383 2,804,981 -0.42(-4.29%)
Aug 27, 2004 9.585 10.02 9.570 9.803 2,304,566 +0.20(+2.11%)
Aug 26, 2004 9.912 9.912 9.539 9.601 3,039,677 -0.28(-2.84%)
Aug 25, 2004 9.679 9.990 9.497 9.881 2,477,601 +0.18(+1.82%)
Aug 24, 2004 9.513 9.757 9.508 9.705 1,520,320 +0.15(+1.52%)
Aug 23, 2004 9.793 9.918 9.523 9.559 2,174,886 -0.34(-3.46%)
Aug 20, 2004 9.783 9.990 9.668 9.902 2,062,107 +0.15(+1.54%)
Aug 19, 2004 9.653 9.902 9.450 9.751 3,899,457 +0.13(+1.35%)
Aug 18, 2004 9.326 9.705 8.973 9.622 3,772,282 +0.36(+3.87%)
Aug 17, 2004 9.061 9.316 9.014 9.264 4,140,127 +0.29(+3.18%)
Aug 16, 2004 8.470 9.046 8.470 8.978 5,403,399 +0.51(+6.07%)
Aug 13, 2004 8.802 8.973 8.003 8.464 6,277,439 -0.36(-4.06%)
Aug 12, 2004 9.025 9.113 8.713 8.822 3,212,519 -0.19(-2.07%)
Aug 11, 2004 8.708 9.082 8.563 9.009 3,964,586 +0.31(+3.58%)
Aug 10, 2004 8.418 8.698 8.371 8.698 2,277,204 +0.26(+3.14%)
Aug 09, 2004 8.117 8.584 8.106 8.433 5,381,818 +0.23(+2.85%)
Aug 06, 2004 8.402 8.547 8.122 8.200 3,140,839 -0.36(-4.24%)
Aug 05, 2004 8.760 8.926 8.511 8.563 3,255,682 -0.33(-3.73%)
Aug 04, 2004 8.236 8.994 8.153 8.895 11,691,436 +0.94(+11.88%)
Aug 03, 2004 8.023 8.049 7.826 7.951 3,627,380 -0.04(-0.52%)
Aug 02, 2004 8.324 8.324 7.919 7.992 3,375,535 -0.42(-4.94%)
Jul 30, 2004 8.267 8.475 8.215 8.407 2,744,284 +0.15(+1.82%)
Jul 29, 2004 8.184 8.288 7.904 8.257 2,335,589 +0.15(+1.79%)
Jul 28, 2004 7.894 8.184 7.655 8.111 3,089,776 +0.21(+2.69%)
Jul 27, 2004 7.795 7.961 7.759 7.899 4,902,599 +0.06(+0.79%)
Jul 26, 2004 7.904 8.065 7.587 7.836 2,181,823 -0.08(-0.98%)
Jul 23, 2004 8.111 8.179 7.888 7.914 1,792,783 -0.24(-2.99%)
Jul 22, 2004 7.759 8.283 7.743 8.158 3,804,654 +0.26(+3.29%)
Jul 21, 2004 8.449 8.449 7.816 7.899 3,041,411 -0.47(-5.58%)
Jul 20, 2004 8.096 8.402 8.086 8.366 2,446,386 +0.27(+3.33%)
Jul 19, 2004 8.148 8.625 7.785 8.096 5,181,999 -0.12(-1.52%)
Jul 16, 2004 8.625 8.719 8.111 8.220 2,548,704 -0.33(-3.83%)
Jul 15, 2004 8.470 8.719 8.454 8.547 3,199,609 +0.09(+1.12%)
Jul 14, 2004 8.615 8.906 8.453 8.453 2,784,363 -0.21(-2.47%)
Jul 13, 2004 8.781 8.807 8.630 8.667 3,334,299 -0.08(-0.95%)
Jul 12, 2004 8.859 8.885 8.646 8.750 5,270,058 -0.03(-0.30%)
Jul 09, 2004 9.409 9.471 8.636 8.776 9,348,139 -0.54(-5.79%)
Jul 08, 2004 9.824 9.938 9.279 9.316 5,497,817 -0.43(-4.37%)
Jul 07, 2004 9.508 9.783 9.502 9.741 3,275,914 +0.26(+2.79%)
Jul 06, 2004 9.783 9.798 9.424 9.476 1,321,272 -0.30(-3.08%)
Jul 02, 2004 9.700 9.824 9.575 9.777 1,132,243 +0.09(+0.96%)
Jul 01, 2004 9.819 10.05 9.642 9.684 2,556,411 -0.24(-2.46%)
Jun 30, 2004 9.772 9.990 9.705 9.928 2,307,842 +0.12(+1.27%)
Jun 29, 2004 9.637 9.866 9.637 9.803 1,232,827 +0.17(+1.78%)
Jun 28, 2004 9.819 9.892 9.585 9.632 2,148,488 +0.03(+0.32%)
Jun 25, 2004 9.793 9.860 9.596 9.601 2,027,286 -0.19(-1.96%)
Jun 24, 2004 9.642 9.990 9.559 9.793 2,960,289 +0.10(+1.07%)
Jun 23, 2004 9.554 9.736 9.347 9.689 2,618,072 +0.28(+2.92%)
Jun 22, 2004 9.321 9.445 9.082 9.414 2,708,829 +0.07(+0.72%)
Jun 21, 2004 9.326 9.523 9.310 9.347 3,921,231 +0.04(+0.45%)
Jun 18, 2004 9.269 9.450 9.139 9.305 6,882,291 +0.04(+0.39%)
Jun 17, 2004 9.077 9.269 8.812 9.269 5,657,942 +0.23(+2.53%)
Jun 16, 2004 8.480 9.108 8.480 9.040 5,651,776 +0.48(+5.58%)
Jun 15, 2004 8.636 8.703 8.449 8.563 4,299,096 +0.02(+0.18%)
Jun 14, 2004 8.605 8.869 8.537 8.547 3,022,527 -0.16(-1.85%)
Jun 10, 2004 8.942 8.973 8.615 8.708 3,692,702 -0.19(-2.10%)
Jun 09, 2004 9.014 9.165 8.739 8.895 5,359,659 -0.20(-2.22%)
Jun 08, 2004 9.279 9.424 8.973 9.098 4,967,728 -0.37(-3.89%)
Jun 07, 2004 9.866 9.923 9.284 9.466 4,964,645 -0.34(-3.49%)
Jun 04, 2004 9.824 9.964 9.757 9.809 1,543,057 +0.06(+0.64%)
Jun 03, 2004 10.10 10.17 9.705 9.746 1,962,928 -0.38(-3.79%)
Jun 02, 2004 10.28 10.36 9.964 10.13 2,173,730 -0.04(-0.41%)
Jun 01, 2004 10.08 10.20 10.02 10.17 2,104,362 +0.05(+0.46%)
May 28, 2004 10.36 10.36 10.04 10.13 3,096,713 -0.21(-2.01%)
May 27, 2004 9.938 10.37 9.855 10.33 6,376,867 +0.42(+4.24%)
May 26, 2004 9.892 10.01 9.731 9.912 4,430,317 -0.04(-0.37%)
May 25, 2004 9.528 10.03 9.435 9.949 5,079,295 +0.39(+4.13%)
May 24, 2004 9.902 9.964 9.456 9.554 3,486,909 -0.21(-2.13%)
May 21, 2004 9.959 10.03 9.674 9.762 3,701,758 -0.01(-0.05%)
May 20, 2004 9.575 10.06 9.565 9.767 5,342,124 +0.19(+1.95%)
May 19, 2004 10.50 10.58 9.549 9.580 10,722,401 -0.80(-7.70%)
May 18, 2004 10.47 10.66 10.22 10.38 6,634,878 +0.06(+0.55%)
May 17, 2004 10.61 10.90 10.25 10.32 11,972,185 -1.24(-10.69%)
May 14, 2004 11.71 12.03 11.42 11.56 2,729,061 -0.28(-2.32%)
May 13, 2004 11.23 12.02 11.21 11.83 4,479,453 +0.50(+4.44%)
May 12, 2004 11.26 11.47 10.70 11.33 6,999,832 -0.03(-0.23%)
May 11, 2004 11.24 11.60 11.13 11.36 2,603,235 +0.15(+1.34%)
May 10, 2004 11.48 11.66 11.00 11.20 4,592,369 -0.49(-4.21%)
May 07, 2004 11.94 12.30 11.58 11.70 3,607,533 -0.32(-2.64%)
May 06, 2004 12.57 12.57 11.92 12.02 5,125,926 -0.68(-5.35%)
May 05, 2004 12.73 13.07 12.20 12.69 6,744,133 -0.45(-3.43%)
May 04, 2004 13.49 13.49 12.90 13.15 3,229,476 -0.14(-1.05%)
May 03, 2004 12.90 13.38 12.81 13.29 4,215,854 +0.55(+4.32%)
Apr 30, 2004 13.44 13.44 12.65 12.74 2,966,262 -0.59(-4.40%)
Apr 29, 2004 13.46 13.83 13.17 13.32 3,180,725 -0.25(-1.84%)
Apr 28, 2004 14.00 14.04 13.37 13.57 4,243,986 -0.51(-3.65%)
Apr 27, 2004 14.14 14.31 13.95 14.08 5,293,181 +0.11(+0.78%)
Apr 26, 2004 13.61 14.16 13.59 13.98 3,539,706 +0.50(+3.70%)
Apr 23, 2004 13.57 13.65 13.28 13.48 1,320,694 -0.07(-0.50%)
Apr 22, 2004 13.52 13.60 13.30 13.55 1,846,351 +0.06(+0.46%)
Apr 21, 2004 13.14 13.51 13.14 13.48 1,840,763 +0.32(+2.40%)
Apr 20, 2004 13.49 13.77 13.15 13.17 3,158,952 -0.07(-0.51%)
Apr 19, 2004 12.88 13.27 12.82 13.23 2,022,083 +0.38(+2.95%)
Apr 16, 2004 12.86 12.97 12.66 12.85 5,169,859 -0.11(-0.88%)
Apr 15, 2004 13.08 13.17 12.67 12.97 1,698,365 -0.10(-0.79%)
Apr 14, 2004 12.71 13.28 12.67 13.07 2,177,969 +0.30(+2.36%)
Apr 13, 2004 13.28 13.32 12.77 12.77 1,263,079 -0.46(-3.49%)
Apr 12, 2004 13.16 13.35 13.10 13.23 1,805,115 +0.09(+0.71%)
Apr 08, 2004 13.16 13.33 13.03 13.14 3,342,392 +0.34(+2.63%)
Apr 07, 2004 13.10 13.19 12.69 12.80 2,614,411 -0.22(-1.67%)
Apr 06, 2004 13.34 13.34 12.87 13.02 2,178,740 -0.40(-2.98%)
Apr 05, 2004 12.63 13.55 12.62 13.42 4,484,463 +0.73(+5.77%)
Apr 02, 2004 12.32 12.70 12.29 12.69 2,660,271 +0.54(+4.49%)
Apr 01, 2004 12.33 12.40 12.10 12.14 1,999,153 -0.22(-1.76%)
Mar 31, 2004 12.44 12.53 12.16 12.36 1,639,209 -0.07(-0.54%)
Mar 30, 2004 12.18 12.44 12.05 12.43 1,180,994 +0.23(+1.91%)
Mar 29, 2004 11.96 12.25 11.94 12.20 1,334,760 +0.30(+2.49%)
Mar 26, 2004 11.77 12.06 11.75 11.90 1,525,330 +0.10(+0.88%)
Mar 25, 2004 11.40 11.88 11.29 11.80 3,992,526 +0.45(+3.93%)
Mar 24, 2004 11.52 11.72 11.30 11.35 3,011,737 -0.30(-2.58%)
Mar 23, 2004 11.83 11.83 11.57 11.65 2,168,335 -0.03(-0.22%)
Mar 22, 2004 12.23 12.26 11.65 11.68 3,310,791 -0.61(-4.98%)
Mar 19, 2004 12.47 12.68 12.26 12.29 2,231,152 -0.11(-0.92%)
Mar 18, 2004 12.32 12.57 12.25 12.40 1,986,628 -0.02(-0.17%)
Mar 17, 2004 12.26 12.59 12.23 12.42 2,248,686 +0.21(+1.70%)
Mar 16, 2004 12.54 12.79 11.80 12.22 4,231,269 -0.35(-2.77%)
Mar 15, 2004 12.61 13.31 12.43 12.56 13,079,572 +0.67(+5.67%)
Mar 12, 2004 11.68 12.09 11.67 11.89 2,358,712 +0.29(+2.51%)
Mar 11, 2004 11.91 12.07 11.50 11.60 4,564,429 -0.52(-4.28%)
Mar 10, 2004 12.60 12.60 11.96 12.12 4,417,022 -0.48(-3.83%)
Mar 09, 2004 12.66 12.86 12.43 12.60 5,172,172 +0.01(+0.04%)
Mar 08, 2004 12.94 13.01 12.44 12.60 2,451,010 -0.30(-2.29%)
Mar 05, 2004 12.47 13.03 12.42 12.89 3,626,609 +0.25(+2.01%)
Mar 04, 2004 12.60 12.74 12.39 12.64 2,561,999 +0.12(+1.00%)
Mar 03, 2004 12.27 12.58 12.27 12.51 4,024,898 +0.26(+2.16%)
Mar 02, 2004 12.37 12.37 12.10 12.25 2,383,954 -0.18(-1.46%)
Mar 01, 2004 12.40 12.46 12.19 12.43 4,853,271 -0.03(-0.21%)
Feb 27, 2004 12.89 12.96 12.23 12.46 7,564,412 -0.49(-3.77%)
Feb 26, 2004 12.43 13.03 11.86 12.94 10,909,117 +0.39(+3.10%)
Feb 25, 2004 12.20 12.55 12.08 12.55 4,087,715 +0.43(+3.55%)
Feb 24, 2004 11.87 12.15 11.70 12.12 3,714,668 +0.25(+2.10%)
Feb 23, 2004 11.84 11.99 11.76 11.87 3,573,427 +0.02(+0.13%)
Feb 20, 2004 11.95 11.96 11.57 11.86 4,696,036 +0.00(+0.00%)
Feb 19, 2004 11.95 12.13 11.68 11.86 7,246,089 -0.10(-0.87%)
Feb 18, 2004 11.19 12.06 11.19 11.96 11,438,242 +0.91(+8.22%)
Feb 17, 2004 11.05 11.10 10.86 11.05 3,239,688 +0.03(+0.24%)
Feb 13, 2004 11.14 11.31 10.97 11.03 3,973,836 -0.09(-0.84%)
Feb 12, 2004 10.93 11.39 10.74 11.12 3,343,163 +0.19(+1.76%)
Feb 11, 2004 10.75 11.00 10.75 10.93 2,141,551 +0.08(+0.72%)
Feb 10, 2004 10.69 10.88 10.59 10.85 1,984,894 +0.21(+1.95%)
Feb 09, 2004 10.52 10.78 10.48 10.64 2,247,337 +0.16(+1.53%)
Feb 06, 2004 10.31 10.63 10.27 10.48 3,018,481 +0.20(+1.92%)
Feb 05, 2004 10.69 10.84 10.05 10.29 3,073,590 -0.46(-4.25%)
Feb 04, 2004 10.86 11.05 10.60 10.74 3,257,994 -0.29(-2.59%)
Feb 03, 2004 10.76 11.10 10.56 11.03 2,794,961 +0.45(+4.27%)
Feb 02, 2004 10.49 10.92 10.39 10.58 3,358,771 +0.11(+1.09%)
Jan 30, 2004 10.25 10.50 10.20 10.46 2,331,928 +0.03(+0.30%)
Jan 29, 2004 10.43 10.48 9.928 10.43 4,427,041 +0.05(+0.45%)
Jan 28, 2004 10.49 10.60 10.29 10.38 3,971,138 -0.09(-0.89%)
Jan 27, 2004 10.64 10.66 10.32 10.48 3,592,696 -0.16(-1.51%)
Jan 26, 2004 10.48 10.66 10.39 10.64 2,617,879 +0.08(+0.79%)
Jan 23, 2004 10.07 10.61 10.06 10.56 5,226,317 +0.42(+4.15%)
Jan 22, 2004 10.29 10.38 10.06 10.14 2,909,419 -0.08(-0.76%)
Jan 21, 2004 9.809 10.36 9.705 10.21 3,290,366 +0.35(+3.58%)
Jan 20, 2004 10.07 10.11 9.803 9.860 3,595,201 -0.19(-1.86%)
Jan 16, 2004 9.705 10.09 9.445 10.05 4,903,177 +0.58(+6.14%)
Jan 15, 2004 9.077 9.653 9.030 9.466 5,017,949 +0.45(+5.01%)
Jan 14, 2004 9.559 9.596 8.885 9.014 6,147,323 -0.40(-4.24%)
Jan 13, 2004 9.897 9.897 9.321 9.414 2,927,158 -0.41(-4.18%)
Jan 12, 2004 9.860 9.995 9.725 9.825 3,290,942 +0.13(+1.29%)
Jan 09, 2004 9.720 10.18 9.528 9.700 4,472,547 -0.03(-0.27%)
Jan 08, 2004 9.627 9.757 9.450 9.725 2,960,628 +0.17(+1.74%)
Jan 07, 2004 9.549 9.596 9.419 9.559 2,805,788 -0.03(-0.32%)
Jan 06, 2004 9.533 9.679 9.476 9.591 2,045,399 +0.06(+0.60%)
Jan 05, 2004 9.694 9.725 9.476 9.533 3,360,697 -0.03(-0.27%)
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.