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

Pearson Plc ADR (NY: PSO )

12.13 +0.07 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2005 7.190 7.267 7.143 7.220 87,723 +0.09(+1.24%)
Apr 28, 2005 7.190 7.190 7.102 7.131 42,249 -0.08(-1.06%)
Apr 27, 2005 7.137 7.208 7.078 7.208 110,799 -0.01(-0.08%)
Apr 26, 2005 7.208 7.320 7.196 7.214 228,894 -0.02(-0.24%)
Apr 25, 2005 7.190 7.284 7.190 7.231 68,040 -0.05(-0.73%)
Apr 22, 2005 7.284 7.314 7.231 7.284 194,450 +0.00(+0.00%)
Apr 21, 2005 7.208 7.284 7.202 7.284 107,914 +0.14(+1.90%)
Apr 20, 2005 7.155 7.255 7.149 7.149 358,867 -0.14(-1.86%)
Apr 19, 2005 7.243 7.284 7.190 7.284 262,490 +0.17(+2.40%)
Apr 18, 2005 7.055 7.184 7.055 7.114 61,932 +0.06(+0.92%)
Apr 15, 2005 7.102 7.125 7.025 7.049 112,156 -0.11(-1.56%)
Apr 14, 2005 7.155 7.161 7.084 7.161 244,335 -0.05(-0.74%)
Apr 13, 2005 7.190 7.249 7.172 7.214 248,577 +0.06(+0.82%)
Apr 12, 2005 7.060 7.161 7.043 7.155 99,939 +0.05(+0.66%)
Apr 11, 2005 7.149 7.155 7.072 7.108 48,358 +0.10(+1.43%)
Apr 08, 2005 7.002 7.072 6.984 7.007 85,178 -0.01(-0.08%)
Apr 07, 2005 6.960 7.025 6.960 7.013 119,622 -0.08(-1.08%)
Apr 06, 2005 7.072 7.125 7.049 7.090 196,825 -0.28(-3.76%)
Apr 05, 2005 7.284 7.367 7.284 7.367 155,933 +0.15(+2.04%)
Apr 04, 2005 7.184 7.220 7.135 7.220 80,596 -0.02(-0.24%)
Apr 01, 2005 7.261 7.302 7.196 7.237 91,456 +0.01(+0.16%)
Mar 31, 2005 7.302 7.302 7.155 7.225 58,369 -0.02(-0.33%)
Mar 30, 2005 7.220 7.279 7.161 7.249 123,355 +0.11(+1.49%)
Mar 29, 2005 7.096 7.178 7.090 7.143 189,699 -0.05(-0.74%)
Mar 28, 2005 7.119 7.214 7.096 7.196 80,766 +0.02(+0.25%)
Mar 24, 2005 7.167 7.202 7.137 7.178 63,968 +0.14(+1.92%)
Mar 23, 2005 6.990 7.114 6.990 7.043 88,741 +0.01(+0.17%)
Mar 22, 2005 7.125 7.131 7.007 7.031 112,496 -0.15(-2.13%)
Mar 21, 2005 7.220 7.220 7.143 7.184 87,553 -0.06(-0.81%)
Mar 18, 2005 7.237 7.249 7.202 7.243 31,220 +0.00(+0.00%)
Mar 17, 2005 7.225 7.279 7.202 7.243 64,138 +0.03(+0.41%)
Mar 16, 2005 7.220 7.308 7.172 7.214 155,424 +0.01(+0.08%)
Mar 15, 2005 7.261 7.290 7.202 7.208 127,427 +0.01(+0.16%)
Mar 14, 2005 7.137 7.196 7.125 7.196 63,119 +0.06(+0.91%)
Mar 11, 2005 7.190 7.202 7.131 7.131 60,914 -0.05(-0.74%)
Mar 10, 2005 7.167 7.231 7.137 7.184 147,449 +0.01(+0.16%)
Mar 09, 2005 7.202 7.279 7.072 7.172 129,803 -0.13(-1.78%)
Mar 08, 2005 7.284 7.426 7.249 7.302 352,759 +0.02(+0.32%)
Mar 07, 2005 7.267 7.296 7.220 7.279 244,844 +0.01(+0.08%)
Mar 04, 2005 7.202 7.296 7.094 7.273 251,801 +0.10(+1.40%)
Mar 03, 2005 7.102 7.249 7.090 7.172 283,870 -0.05(-0.73%)
Mar 02, 2005 7.161 7.273 7.155 7.225 219,053 -0.11(-1.53%)
Mar 01, 2005 7.279 7.379 7.273 7.337 35,462 +0.05(+0.65%)
Feb 28, 2005 7.326 7.326 7.220 7.290 80,087 -0.18(-2.37%)
Feb 25, 2005 7.367 7.473 7.367 7.467 54,805 +0.11(+1.52%)
Feb 24, 2005 7.337 7.367 7.279 7.355 79,239 -0.02(-0.32%)
Feb 23, 2005 7.343 7.414 7.332 7.379 76,694 +0.03(+0.40%)
Feb 22, 2005 7.349 7.449 7.326 7.349 52,430 -0.09(-1.19%)
Feb 18, 2005 7.461 7.461 7.426 7.438 87,553 +0.01(+0.08%)
Feb 17, 2005 7.444 7.497 7.402 7.432 70,076 +0.15(+2.11%)
Feb 16, 2005 7.302 7.314 7.225 7.279 89,928 -0.16(-2.14%)
Feb 15, 2005 7.302 7.444 7.302 7.438 131,499 +0.16(+2.19%)
Feb 14, 2005 7.178 7.279 7.178 7.279 106,557 +0.13(+1.81%)
Feb 11, 2005 7.090 7.172 7.078 7.149 109,102 +0.02(+0.25%)
Feb 10, 2005 7.114 7.172 7.090 7.131 56,841 +0.06(+0.83%)
Feb 09, 2005 7.066 7.108 7.031 7.072 55,993 +0.03(+0.42%)
Feb 08, 2005 7.037 7.078 7.002 7.043 102,654 -0.05(-0.67%)
Feb 07, 2005 7.096 7.131 7.060 7.090 59,896 +0.02(+0.25%)
Feb 04, 2005 7.013 7.072 6.998 7.072 150,673 +0.03(+0.42%)
Feb 03, 2005 6.990 7.043 6.954 7.043 578,090 -0.03(-0.42%)
Feb 02, 2005 7.019 7.084 7.013 7.072 356,322 +0.06(+0.84%)
Feb 01, 2005 6.937 7.055 6.937 7.013 98,582 +0.09(+1.36%)
Jan 31, 2005 6.925 6.948 6.895 6.919 52,769 -0.05(-0.68%)
Jan 28, 2005 6.990 6.996 6.884 6.966 139,814 +0.01(+0.08%)
Jan 27, 2005 6.919 6.960 6.890 6.960 104,351 +0.01(+0.17%)
Jan 26, 2005 6.937 6.978 6.848 6.948 203,103 +0.13(+1.90%)
Jan 25, 2005 6.825 6.895 6.783 6.819 148,637 +0.03(+0.43%)
Jan 24, 2005 6.783 6.837 6.766 6.789 205,479 -0.01(-0.09%)
Jan 21, 2005 6.760 6.807 6.748 6.795 241,111 +0.02(+0.26%)
Jan 20, 2005 6.760 6.860 6.736 6.778 290,487 -0.12(-1.79%)
Jan 19, 2005 6.954 7.013 6.884 6.901 174,428 -0.19(-2.74%)
Jan 18, 2005 6.948 7.131 6.948 7.096 98,412 +0.02(+0.33%)
Jan 14, 2005 7.019 7.084 6.990 7.072 32,408 +0.03(+0.42%)
Jan 13, 2005 7.037 7.119 6.984 7.043 209,890 -0.01(-0.08%)
Jan 12, 2005 7.019 7.049 6.966 7.049 169,847 +0.03(+0.42%)
Jan 11, 2005 7.037 7.066 6.954 7.019 106,896 -0.05(-0.75%)
Jan 10, 2005 7.055 7.108 7.043 7.072 67,870 +0.04(+0.59%)
Jan 07, 2005 7.114 7.119 7.002 7.031 85,178 +0.01(+0.17%)
Jan 06, 2005 6.984 7.037 6.931 7.019 240,602 -0.02(-0.33%)
Jan 05, 2005 6.943 7.084 6.943 7.043 152,370 +0.00(+0.00%)
Jan 04, 2005 7.084 7.108 7.013 7.043 104,181 -0.05(-0.67%)
Jan 03, 2005 7.167 7.220 7.078 7.090 69,907 -0.08(-1.07%)
Dec 31, 2004 7.043 7.237 7.043 7.167 218,714 -0.05(-0.73%)
Dec 30, 2004 7.184 7.279 7.184 7.220 49,036 +0.05(+0.74%)
Dec 29, 2004 7.119 7.178 7.102 7.167 88,232 -0.05(-0.73%)
Dec 28, 2004 7.161 7.367 7.161 7.220 61,253 +0.01(+0.08%)
Dec 27, 2004 7.108 7.267 7.102 7.214 46,661 +0.09(+1.24%)
Dec 23, 2004 7.102 7.178 7.102 7.125 67,870 +0.08(+1.09%)
Dec 22, 2004 7.013 7.060 7.013 7.049 44,455 -0.01(-0.17%)
Dec 21, 2004 7.037 7.090 7.013 7.060 254,346 +0.01(+0.17%)
Dec 20, 2004 7.084 7.119 7.031 7.049 180,197 +0.02(+0.25%)
Dec 17, 2004 7.037 7.043 6.996 7.031 106,048 -0.01(-0.08%)
Dec 16, 2004 7.049 7.060 7.007 7.037 396,875 -0.05(-0.67%)
Dec 15, 2004 7.090 7.096 7.025 7.084 204,800 -0.05(-0.66%)
Dec 14, 2004 7.084 7.131 7.049 7.131 94,340 +0.05(+0.75%)
Dec 13, 2004 6.972 7.084 6.972 7.078 101,297 +0.17(+2.39%)
Dec 10, 2004 6.895 6.937 6.831 6.913 187,154 -0.06(-0.85%)
Dec 09, 2004 6.925 6.990 6.795 6.972 267,750 -0.04(-0.59%)
Dec 08, 2004 6.984 7.055 6.948 7.013 364,127 -0.06(-0.83%)
Dec 07, 2004 7.060 7.125 7.031 7.072 525,660 -0.03(-0.41%)
Dec 06, 2004 7.013 7.125 6.978 7.102 729,782 -0.01(-0.17%)
Dec 03, 2004 7.072 7.172 7.007 7.114 383,640 -0.02(-0.25%)
Dec 02, 2004 7.066 7.131 7.025 7.131 509,371 +0.03(+0.41%)
Dec 01, 2004 7.019 7.102 7.019 7.102 175,616 +0.14(+2.03%)
Nov 30, 2004 6.984 7.031 6.954 6.960 47,849 -0.06(-0.92%)
Nov 29, 2004 6.996 7.031 6.937 7.025 56,502 +0.01(+0.17%)
Nov 26, 2004 7.013 7.060 7.007 7.013 55,993 +0.02(+0.25%)
Nov 24, 2004 6.937 7.049 6.901 6.996 47,170 +0.04(+0.51%)
Nov 23, 2004 6.948 7.013 6.919 6.960 172,901 -0.03(-0.42%)
Nov 22, 2004 6.884 6.990 6.878 6.990 37,498 -0.03(-0.42%)
Nov 19, 2004 7.072 7.084 6.966 7.019 88,401 +0.00(+0.00%)
Nov 18, 2004 7.078 7.078 6.978 7.019 105,708 +0.01(+0.08%)
Nov 17, 2004 7.002 7.055 6.960 7.013 101,976 +0.01(+0.08%)
Nov 16, 2004 7.002 7.037 6.984 7.007 95,698 +0.02(+0.34%)
Nov 15, 2004 6.990 7.013 6.937 6.984 97,564 -0.06(-0.92%)
Nov 12, 2004 6.960 7.066 6.960 7.049 159,496 +0.25(+3.64%)
Nov 11, 2004 6.789 6.878 6.754 6.801 285,906 +0.12(+1.85%)
Nov 10, 2004 6.695 6.760 6.654 6.677 49,885 -0.01(-0.18%)
Nov 09, 2004 6.689 6.748 6.654 6.689 41,401 -0.03(-0.44%)
Nov 08, 2004 6.742 6.760 6.695 6.719 73,979 -0.08(-1.21%)
Nov 05, 2004 6.783 6.819 6.707 6.801 97,225 +0.00(+0.00%)
Nov 04, 2004 6.630 6.807 6.630 6.801 102,485 +0.05(+0.70%)
Nov 03, 2004 6.730 6.778 6.671 6.754 115,719 +0.08(+1.24%)
Nov 02, 2004 6.713 6.754 6.666 6.671 127,427 +0.11(+1.62%)
Nov 01, 2004 6.512 6.630 6.483 6.565 121,658 +0.06(+0.91%)
Oct 29, 2004 6.530 6.577 6.477 6.506 39,025 -0.09(-1.43%)
Oct 28, 2004 6.536 6.601 6.530 6.601 133,196 +0.09(+1.45%)
Oct 27, 2004 6.483 6.512 6.406 6.506 97,394 -0.02(-0.36%)
Oct 26, 2004 6.489 6.571 6.430 6.530 120,810 +0.06(+1.00%)
Oct 25, 2004 6.418 7.066 6.418 6.465 240,263 -0.05(-0.72%)
Oct 22, 2004 6.577 6.577 6.471 6.512 178,161 -0.08(-1.25%)
Oct 21, 2004 6.577 6.607 6.542 6.595 86,705 +0.05(+0.81%)
Oct 20, 2004 6.518 6.554 6.495 6.542 108,254 +0.01(+0.18%)
Oct 19, 2004 6.560 6.601 6.512 6.530 67,022 +0.03(+0.45%)
Oct 18, 2004 6.459 6.501 6.412 6.501 70,755 -0.01(-0.18%)
Oct 15, 2004 6.465 6.554 6.465 6.512 68,379 +0.02(+0.27%)
Oct 14, 2004 6.465 6.542 6.453 6.495 126,748 -0.02(-0.27%)
Oct 13, 2004 6.542 6.560 6.483 6.512 83,990 -0.05(-0.81%)
Oct 12, 2004 6.536 6.565 6.483 6.565 48,018 -0.09(-1.42%)
Oct 11, 2004 6.689 6.701 6.648 6.660 33,935 -0.06(-0.88%)
Oct 08, 2004 6.677 6.778 6.648 6.719 213,963 +0.08(+1.15%)
Oct 07, 2004 6.642 6.677 6.636 6.642 44,285 +0.03(+0.45%)
Oct 06, 2004 6.589 6.624 6.565 6.613 76,694 -0.01(-0.18%)
Oct 05, 2004 6.583 6.660 6.577 6.624 116,059 +0.06(+0.90%)
Oct 04, 2004 6.589 6.607 6.506 6.565 58,538 -0.03(-0.45%)
Oct 01, 2004 6.400 6.595 6.394 6.595 145,752 +0.21(+3.32%)
Sep 30, 2004 6.377 6.418 6.365 6.383 84,838 -0.01(-0.09%)
Sep 29, 2004 6.406 6.406 6.341 6.389 47,000 -0.01(-0.18%)
Sep 28, 2004 6.424 6.424 6.336 6.400 87,892 -0.01(-0.18%)
Sep 27, 2004 6.424 6.430 6.389 6.412 72,621 -0.11(-1.72%)
Sep 24, 2004 6.518 6.542 6.477 6.524 59,217 +0.04(+0.64%)
Sep 23, 2004 6.565 6.601 6.448 6.483 63,968 -0.10(-1.52%)
Sep 22, 2004 6.648 6.648 6.583 6.583 106,048 -0.15(-2.27%)
Sep 21, 2004 6.642 6.742 6.642 6.736 66,852 +0.09(+1.33%)
Sep 20, 2004 6.607 6.666 6.583 6.648 123,864 -0.08(-1.23%)
Sep 17, 2004 6.719 6.766 6.707 6.730 38,516 +0.01(+0.09%)
Sep 16, 2004 6.701 6.730 6.660 6.725 180,706 -0.01(-0.09%)
Sep 15, 2004 6.707 6.754 6.689 6.730 73,639 -0.05(-0.70%)
Sep 14, 2004 6.748 6.778 6.701 6.778 47,679 -0.02(-0.26%)
Sep 13, 2004 6.778 6.819 6.742 6.795 144,056 +0.14(+2.04%)
Sep 10, 2004 6.607 6.689 6.583 6.660 60,405 +0.04(+0.53%)
Sep 09, 2004 6.630 6.654 6.571 6.624 106,048 -0.05(-0.71%)
Sep 08, 2004 6.595 6.695 6.577 6.671 64,647 +0.00(+0.00%)
Sep 07, 2004 6.577 6.671 6.577 6.671 80,427 +0.06(+0.89%)
Sep 03, 2004 6.613 6.630 6.560 6.613 68,040 -0.06(-0.88%)
Sep 02, 2004 6.589 6.671 6.424 6.671 98,752 +0.05(+0.71%)
Sep 01, 2004 6.595 6.671 6.595 6.624 38,516 -0.02(-0.27%)
Aug 31, 2004 6.630 6.683 6.583 6.642 36,989 -0.04(-0.53%)
Aug 30, 2004 6.742 6.783 6.648 6.677 91,456 -0.02(-0.35%)
Aug 27, 2004 6.636 6.742 6.618 6.701 430,980 +0.06(+0.98%)
Aug 26, 2004 6.571 6.642 6.571 6.636 97,055 +0.04(+0.63%)
Aug 25, 2004 6.453 6.613 6.453 6.595 68,549 -0.02(-0.36%)
Aug 24, 2004 6.689 6.719 6.589 6.618 76,694 -0.01(-0.18%)
Aug 23, 2004 6.660 6.701 6.607 6.630 104,690 -0.05(-0.79%)
Aug 20, 2004 6.571 6.695 6.571 6.683 102,824 +0.09(+1.34%)
Aug 19, 2004 6.618 6.713 6.542 6.595 367,351 -0.05(-0.80%)
Aug 18, 2004 6.506 6.689 6.506 6.648 152,709 -0.02(-0.35%)
Aug 17, 2004 6.719 6.748 6.607 6.671 98,752 +0.08(+1.25%)
Aug 16, 2004 6.542 6.642 6.530 6.589 59,896 +0.10(+1.54%)
Aug 13, 2004 6.471 6.530 6.465 6.489 88,910 +0.15(+2.42%)
Aug 12, 2004 6.377 6.389 6.306 6.336 61,762 -0.08(-1.19%)
Aug 11, 2004 6.424 6.436 6.330 6.412 89,759 -0.03(-0.46%)
Aug 10, 2004 6.418 6.477 6.365 6.442 95,358 +0.12(+1.96%)
Aug 09, 2004 6.312 6.353 6.283 6.318 30,202 -0.04(-0.65%)
Aug 06, 2004 6.394 6.459 6.353 6.359 56,163 -0.08(-1.28%)
Aug 05, 2004 6.495 6.524 6.400 6.442 116,568 -0.11(-1.62%)
Aug 04, 2004 6.377 6.577 6.377 6.548 160,175 -0.09(-1.42%)
Aug 03, 2004 6.607 6.677 6.607 6.642 48,697 -0.05(-0.70%)
Aug 02, 2004 6.701 6.730 6.648 6.689 90,607 -0.03(-0.44%)
Jul 30, 2004 6.695 6.748 6.642 6.719 32,069 -0.06(-0.96%)
Jul 29, 2004 6.683 6.837 6.671 6.783 62,780 +0.08(+1.14%)
Jul 28, 2004 6.754 6.778 6.607 6.707 57,520 -0.05(-0.78%)
Jul 27, 2004 6.760 6.778 6.660 6.760 142,359 +0.00(+0.00%)
Jul 26, 2004 6.736 6.819 6.730 6.760 81,445 -0.04(-0.52%)
Jul 23, 2004 6.837 6.866 6.730 6.795 162,041 -0.10(-1.45%)
Jul 22, 2004 6.813 6.895 6.813 6.895 23,924 -0.04(-0.51%)
Jul 21, 2004 7.043 7.072 6.931 6.931 35,632 -0.11(-1.51%)
Jul 20, 2004 6.966 7.066 6.937 7.037 90,438 +0.02(+0.34%)
Jul 19, 2004 6.972 7.031 6.943 7.013 57,350 +0.05(+0.76%)
Jul 16, 2004 7.002 7.019 6.913 6.960 35,123 +0.07(+1.03%)
Jul 15, 2004 6.866 6.954 6.857 6.890 62,780 -0.08(-1.10%)
Jul 14, 2004 6.972 7.102 6.931 6.966 82,972 -0.13(-1.83%)
Jul 13, 2004 6.984 7.114 6.960 7.096 57,690 +0.10(+1.43%)
Jul 12, 2004 7.013 7.055 6.966 6.996 42,758 +0.01(+0.08%)
Jul 09, 2004 6.925 7.013 6.872 6.990 120,979 -0.05(-0.67%)
Jul 08, 2004 6.954 7.090 6.943 7.037 63,119 -0.09(-1.32%)
Jul 07, 2004 7.108 7.161 7.102 7.131 45,134 +0.04(+0.58%)
Jul 06, 2004 7.108 7.149 7.055 7.090 22,906 -0.09(-1.23%)
Jul 02, 2004 7.143 7.367 7.131 7.178 78,730 -0.02(-0.33%)
Jul 01, 2004 7.214 7.214 7.114 7.202 139,644 -0.15(-2.08%)
Jun 30, 2004 7.225 7.355 7.225 7.355 141,341 +0.06(+0.81%)
Jun 29, 2004 7.267 7.343 7.237 7.296 70,076 +0.02(+0.32%)
Jun 28, 2004 7.314 7.349 7.267 7.273 77,372 +0.11(+1.56%)
Jun 25, 2004 7.196 7.267 7.161 7.161 122,676 +0.01(+0.16%)
Jun 24, 2004 7.172 7.237 7.125 7.149 102,824 -0.02(-0.33%)
Jun 23, 2004 7.096 7.172 7.066 7.172 151,352 +0.03(+0.41%)
Jun 22, 2004 7.102 7.143 7.060 7.143 143,377 +0.05(+0.75%)
Jun 21, 2004 7.143 7.167 7.090 7.090 163,229 -0.11(-1.55%)
Jun 18, 2004 7.190 7.261 7.167 7.202 165,265 -0.01(-0.16%)
Jun 17, 2004 7.202 7.273 7.161 7.214 393,990 +0.09(+1.24%)
Jun 16, 2004 7.202 7.220 7.102 7.125 139,644 +0.03(+0.42%)
Jun 15, 2004 7.155 7.161 7.090 7.096 298,971 -0.04(-0.50%)
Jun 14, 2004 7.149 7.225 7.096 7.131 319,841 -0.20(-2.73%)
Jun 10, 2004 7.255 7.367 7.255 7.332 180,027 +0.01(+0.16%)
Jun 09, 2004 7.396 7.396 7.261 7.320 89,928 -0.14(-1.90%)
Jun 08, 2004 7.461 7.544 7.438 7.461 105,030 -0.01(-0.16%)
Jun 07, 2004 7.408 7.491 7.385 7.473 81,275 +0.06(+0.88%)
Jun 04, 2004 7.367 7.455 7.361 7.408 86,535 +0.11(+1.53%)
Jun 03, 2004 7.196 7.302 7.196 7.296 79,069 +0.07(+0.98%)
Jun 02, 2004 7.308 7.320 7.155 7.225 131,330 -0.02(-0.33%)
Jun 01, 2004 7.202 7.261 7.155 7.249 103,503 -0.02(-0.32%)
May 28, 2004 7.367 7.367 7.237 7.273 73,979 -0.10(-1.36%)
May 27, 2004 7.261 7.373 7.261 7.373 95,358 +0.18(+2.54%)
May 26, 2004 7.161 7.196 7.055 7.190 64,647 +0.04(+0.49%)
May 25, 2004 7.072 7.167 7.031 7.155 37,498 +0.05(+0.75%)
May 24, 2004 7.125 7.137 7.013 7.102 35,801 +0.02(+0.33%)
May 21, 2004 7.102 7.161 7.019 7.078 42,079 +0.04(+0.50%)
May 20, 2004 7.043 7.084 6.925 7.043 165,605 +0.03(+0.42%)
May 19, 2004 7.072 7.131 6.984 7.013 85,856 +0.06(+0.93%)
May 18, 2004 6.895 6.966 6.895 6.948 49,376 +0.10(+1.46%)
May 17, 2004 6.813 6.901 6.813 6.848 88,571 -0.05(-0.77%)
May 14, 2004 6.842 6.913 6.801 6.901 47,170 +0.04(+0.52%)
May 13, 2004 6.801 6.866 6.801 6.866 48,697 +0.01(+0.17%)
May 12, 2004 6.837 6.854 6.719 6.854 227,707 -0.04(-0.51%)
May 11, 2004 6.848 6.948 6.848 6.890 104,690 -0.01(-0.09%)
May 10, 2004 6.890 6.913 6.772 6.895 85,856 -0.14(-1.93%)
May 07, 2004 7.143 7.143 7.002 7.031 57,350 -0.15(-2.13%)
May 06, 2004 7.202 7.273 7.119 7.184 45,134 -0.02(-0.33%)
May 05, 2004 7.178 7.249 7.131 7.208 81,614 +0.06(+0.82%)
May 04, 2004 7.114 7.184 7.114 7.149 142,868 +0.11(+1.51%)
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.