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

Red Hat (NY: RHT )

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 (%)
Apr 30, 2004 23.65 23.85 22.38 22.72 5,725,800 -1.24(-5.18%)
Apr 29, 2004 24.69 24.85 23.66 23.96 4,500,100 -0.86(-3.46%)
Apr 28, 2004 26.38 26.39 24.51 24.82 3,963,800 -1.43(-5.45%)
Apr 27, 2004 25.99 26.57 25.60 26.25 5,218,500 +0.29(+1.12%)
Apr 26, 2004 24.34 26.68 24.10 25.96 6,915,200 +1.44(+5.87%)
Apr 23, 2004 24.55 24.64 24.00 24.52 1,737,900 -0.06(-0.24%)
Apr 22, 2004 24.00 24.90 23.85 24.58 2,518,100 +0.51(+2.12%)
Apr 21, 2004 24.39 24.49 23.55 24.07 3,005,400 +0.22(+0.92%)
Apr 20, 2004 24.34 24.66 23.68 23.85 2,898,600 -0.28(-1.16%)
Apr 19, 2004 23.28 24.25 23.17 24.13 2,365,400 +0.94(+4.05%)
Apr 16, 2004 23.34 23.59 22.67 23.19 3,200,900 -0.32(-1.36%)
Apr 15, 2004 24.67 24.81 23.44 23.51 5,470,400 -1.18(-4.78%)
Apr 14, 2004 24.74 25.34 24.50 24.69 2,840,000 -0.31(-1.24%)
Apr 13, 2004 25.25 25.58 24.75 25.00 4,871,900 -0.06(-0.24%)
Apr 12, 2004 24.29 25.20 24.14 25.06 4,306,000 +0.81(+3.34%)
Apr 08, 2004 24.34 24.47 24.00 24.25 3,240,900 +0.29(+1.21%)
Apr 07, 2004 24.08 24.13 23.63 23.96 2,780,800 -0.16(-0.66%)
Apr 06, 2004 24.38 24.60 24.02 24.12 5,528,400 -0.56(-2.27%)
Apr 05, 2004 23.74 24.80 23.40 24.68 6,714,100 +0.83(+3.48%)
Apr 02, 2004 23.93 24.00 23.60 23.85 3,003,000 +0.60(+2.58%)
Apr 01, 2004 22.95 23.30 22.58 23.25 5,828,300 +0.20(+0.87%)
Mar 31, 2004 23.80 23.88 22.86 23.05 5,389,100 -0.88(-3.68%)
Mar 30, 2004 23.48 24.15 23.42 23.93 7,650,900 +0.23(+0.97%)
Mar 29, 2004 22.39 23.95 22.32 23.70 12,058,600 +1.58(+7.14%)
Mar 26, 2004 22.33 22.55 21.73 22.12 8,452,200 -0.26(-1.16%)
Mar 25, 2004 20.20 22.45 20.08 22.38 16,437,200 +2.37(+11.84%)
Mar 24, 2004 21.56 22.11 19.52 20.01 42,345,000 +0.60(+3.09%)
Mar 23, 2004 19.24 19.51 18.50 19.41 14,512,700 +1.08(+5.89%)
Mar 22, 2004 19.30 19.37 18.03 18.33 5,604,400 -0.89(-4.63%)
Mar 19, 2004 18.80 19.70 18.62 19.22 4,921,200 +0.35(+1.85%)
Mar 18, 2004 18.38 18.92 18.24 18.87 3,099,000 +0.50(+2.72%)
Mar 17, 2004 18.13 18.56 18.02 18.37 3,052,500 +0.44(+2.45%)
Mar 16, 2004 17.78 18.40 17.65 17.93 3,405,600 +0.31(+1.76%)
Mar 15, 2004 17.88 18.30 17.54 17.62 2,065,100 -0.40(-2.22%)
Mar 12, 2004 17.74 18.49 17.67 18.02 4,831,800 -0.07(-0.39%)
Mar 11, 2004 17.60 18.90 17.37 18.09 7,732,200 +0.61(+3.49%)
Mar 10, 2004 17.83 18.00 17.30 17.48 3,666,200 -0.28(-1.58%)
Mar 09, 2004 18.31 18.54 17.70 17.76 3,342,200 -0.54(-2.95%)
Mar 08, 2004 19.17 19.31 18.25 18.30 2,369,000 -0.60(-3.17%)
Mar 05, 2004 18.89 19.60 18.64 18.90 4,512,600 -0.32(-1.66%)
Mar 04, 2004 18.09 19.31 18.01 19.22 5,867,500 +1.18(+6.54%)
Mar 03, 2004 18.57 18.70 17.58 18.04 4,135,800 -0.56(-3.01%)
Mar 02, 2004 18.57 18.66 18.35 18.60 3,975,100 +0.04(+0.22%)
Mar 01, 2004 18.18 18.66 18.05 18.56 3,221,000 +0.47(+2.60%)
Feb 27, 2004 17.70 18.25 17.66 18.09 4,263,400 +0.54(+3.08%)
Feb 26, 2004 17.31 17.86 17.10 17.55 3,087,400 +0.24(+1.39%)
Feb 25, 2004 16.75 17.50 16.74 17.31 3,397,400 +0.39(+2.30%)
Feb 24, 2004 17.13 17.15 16.62 16.92 3,405,000 -0.18(-1.05%)
Feb 23, 2004 17.75 18.00 17.09 17.10 3,864,700 -0.43(-2.45%)
Feb 20, 2004 17.80 17.93 17.14 17.53 4,065,300 -0.20(-1.13%)
Feb 19, 2004 18.27 18.46 17.65 17.73 2,966,700 -0.47(-2.58%)
Feb 18, 2004 18.47 18.55 17.95 18.20 2,232,700 -0.39(-2.10%)
Feb 17, 2004 18.63 18.64 18.35 18.59 1,418,400 +0.28(+1.53%)
Feb 13, 2004 18.78 18.79 17.95 18.31 2,996,300 -0.32(-1.72%)
Feb 12, 2004 18.76 19.00 18.47 18.63 2,407,400 -0.24(-1.27%)
Feb 11, 2004 17.97 18.91 17.90 18.87 5,011,600 +1.00(+5.60%)
Feb 10, 2004 18.11 18.25 17.69 17.87 2,859,500 -0.35(-1.92%)
Feb 09, 2004 18.51 18.57 18.15 18.22 1,910,200 -0.20(-1.09%)
Feb 06, 2004 18.00 18.46 17.81 18.42 3,054,900 +0.61(+3.43%)
Feb 05, 2004 17.46 18.11 17.39 17.81 3,014,600 +0.35(+2.00%)
Feb 04, 2004 17.33 17.81 17.26 17.46 4,778,500 -0.39(-2.18%)
Feb 03, 2004 18.00 18.21 17.68 17.85 5,829,200 -0.46(-2.51%)
Feb 02, 2004 17.50 18.85 17.46 18.31 10,993,700 -0.99(-5.13%)
Jan 30, 2004 19.03 19.62 19.00 19.30 2,636,100 +0.12(+0.63%)
Jan 29, 2004 19.51 19.98 18.50 19.18 5,810,000 -0.52(-2.64%)
Jan 28, 2004 20.62 20.69 19.42 19.70 3,813,900 -0.60(-2.96%)
Jan 27, 2004 20.55 20.90 20.25 20.30 2,853,300 -0.53(-2.54%)
Jan 26, 2004 20.39 21.06 20.20 20.83 4,494,400 +0.43(+2.11%)
Jan 23, 2004 20.50 20.66 20.00 20.40 3,766,900 -0.01(-0.05%)
Jan 22, 2004 21.18 21.88 20.23 20.41 5,934,000 -0.82(-3.86%)
Jan 21, 2004 19.99 21.36 19.85 21.23 8,215,300 +1.16(+5.78%)
Jan 20, 2004 20.99 21.12 19.95 20.07 5,815,500 -0.42(-2.05%)
Jan 16, 2004 20.10 20.73 19.80 20.49 5,423,500 +0.66(+3.33%)
Jan 15, 2004 19.91 20.05 19.49 19.83 3,786,437 -0.21(-1.05%)
Jan 14, 2004 20.31 20.42 19.83 20.04 4,267,199 +0.04(+0.21%)
Jan 13, 2004 20.70 20.94 19.80 20.00 7,055,102 -0.69(-3.34%)
Jan 12, 2004 21.10 21.73 20.37 20.69 9,738,096 +0.30(+1.47%)
Jan 09, 2004 19.48 21.19 19.23 20.39 16,011,772 +1.30(+6.81%)
Jan 08, 2004 18.65 19.28 18.57 19.09 10,684,620 +0.50(+2.69%)
Jan 07, 2004 18.54 18.75 18.28 18.59 11,859,097 -0.11(-0.59%)
Jan 06, 2004 18.73 19.24 18.40 18.70 11,903,300 -0.87(-4.45%)
Jan 05, 2004 18.59 19.89 18.51 19.57 7,792,200 +1.20(+6.53%)
Jan 02, 2004 19.08 19.10 18.33 18.37 3,353,300 -0.40(-2.13%)
Dec 31, 2003 19.07 19.28 18.65 18.77 2,706,000 -0.11(-0.58%)
Dec 30, 2003 18.97 19.33 18.60 18.88 3,299,422 -0.10(-0.53%)
Dec 29, 2003 19.69 19.98 18.90 18.98 6,787,669 +0.10(+0.53%)
Dec 26, 2003 18.44 18.88 18.35 18.88 1,901,324 +0.57(+3.11%)
Dec 24, 2003 17.83 18.48 17.75 18.31 3,098,386 +0.33(+1.84%)
Dec 23, 2003 18.29 18.73 17.36 17.98 15,672,433 -0.63(-3.39%)
Dec 22, 2003 17.23 19.07 16.97 18.61 16,726,490 +1.12(+6.40%)
Dec 19, 2003 16.05 17.59 15.93 17.49 32,335,812 +3.21(+22.48%)
Dec 18, 2003 13.35 15.19 13.30 14.28 6,798,921 +1.11(+8.43%)
Dec 17, 2003 13.60 13.60 13.01 13.17 2,110,048 -0.52(-3.80%)
Dec 16, 2003 13.26 13.80 13.23 13.69 2,423,720 +0.42(+3.17%)
Dec 15, 2003 13.87 13.93 13.26 13.27 2,376,908 -0.19(-1.41%)
Dec 12, 2003 13.26 13.67 13.12 13.46 3,017,788 +0.10(+0.75%)
Dec 11, 2003 12.42 13.49 12.41 13.36 4,063,100 +1.00(+8.09%)
Dec 10, 2003 12.50 12.67 12.29 12.36 3,409,996 -0.15(-1.20%)
Dec 09, 2003 12.80 13.06 12.35 12.51 2,918,064 +0.19(+1.54%)
Dec 08, 2003 12.08 12.40 11.86 12.32 2,659,086 +0.26(+2.16%)
Dec 05, 2003 12.56 12.48 11.95 12.06 2,820,494 -0.50(-3.98%)
Dec 04, 2003 12.70 12.80 12.31 12.56 1,732,725 -0.10(-0.79%)
Dec 03, 2003 13.18 13.30 12.51 12.66 2,310,848 -0.44(-3.36%)
Dec 02, 2003 13.30 13.32 12.97 13.10 1,569,542 -0.17(-1.26%)
Dec 01, 2003 13.29 13.45 13.07 13.27 1,638,262 -0.05(-0.40%)
Nov 28, 2003 13.11 13.33 13.05 13.32 649,791 +0.14(+1.06%)
Nov 26, 2003 13.35 13.35 12.81 13.18 2,135,601 -0.07(-0.53%)
Nov 25, 2003 13.30 13.45 13.05 13.25 2,029,596 +0.12(+0.91%)
Nov 24, 2003 12.75 13.19 12.67 13.13 2,033,457 +0.60(+4.79%)
Nov 21, 2003 12.56 12.81 12.36 12.53 2,522,111 -0.03(-0.25%)
Nov 20, 2003 11.82 13.04 11.45 12.56 4,664,631 +0.66(+5.56%)
Nov 19, 2003 12.20 12.28 11.70 11.90 2,708,496 -0.29(-2.38%)
Nov 18, 2003 12.26 12.56 12.02 12.19 2,674,817 +0.23(+1.92%)
Nov 17, 2003 12.49 12.50 11.61 11.96 7,309,605 -0.93(-7.21%)
Nov 14, 2003 13.08 13.36 12.81 12.89 3,734,194 -0.12(-0.92%)
Nov 13, 2003 13.38 13.83 12.89 13.01 3,576,934 -0.59(-4.34%)
Nov 12, 2003 13.11 13.66 13.08 13.60 1,808,387 +0.40(+3.03%)
Nov 11, 2003 13.35 13.36 12.94 13.20 2,489,680 -0.16(-1.20%)
Nov 10, 2003 13.51 13.65 13.15 13.36 2,293,461 -0.17(-1.26%)
Nov 07, 2003 14.05 14.10 13.50 13.53 2,574,691 -0.17(-1.23%)
Nov 06, 2003 12.96 13.74 12.95 13.70 5,512,512 +0.75(+5.78%)
Nov 05, 2003 13.00 13.10 12.25 12.95 9,320,428 -0.63(-4.64%)
Nov 04, 2003 14.38 14.74 12.99 13.58 13,582,211 -1.81(-11.76%)
Nov 03, 2003 15.20 15.38 14.89 15.39 2,733,880 +0.38(+2.53%)
Oct 31, 2003 15.16 15.23 14.88 15.01 3,172,669 -0.09(-0.60%)
Oct 30, 2003 14.83 15.44 14.88 15.10 4,318,020 +0.27(+1.82%)
Oct 29, 2003 13.95 15.09 13.84 14.83 7,397,819 +0.97(+7.00%)
Oct 28, 2003 13.81 13.90 13.56 13.86 2,195,708 +0.18(+1.32%)
Oct 27, 2003 13.99 14.02 13.55 13.68 4,664,500 +0.21(+1.56%)
Oct 24, 2003 13.01 13.50 12.90 13.47 2,769,800 +0.37(+2.82%)
Oct 23, 2003 12.60 13.10 12.15 13.10 3,055,300 +0.29(+2.26%)
Oct 22, 2003 13.30 13.57 12.56 12.81 4,047,700 -0.54(-4.04%)
Oct 21, 2003 13.07 13.51 13.00 13.35 4,166,797 +0.25(+1.91%)
Oct 20, 2003 12.88 13.56 12.88 13.10 4,356,271 +0.19(+1.47%)
Oct 17, 2003 12.95 13.05 12.60 12.91 2,806,470 -0.11(-0.85%)
Oct 16, 2003 12.67 13.05 12.30 13.02 3,484,561 +0.17(+1.33%)
Oct 15, 2003 13.16 13.30 12.77 12.85 2,906,921 -0.15(-1.15%)
Oct 14, 2003 12.98 13.48 12.74 13.00 7,742,118 +0.03(+0.23%)
Oct 13, 2003 11.19 13.18 11.10 12.97 13,280,638 +2.19(+20.32%)
Oct 10, 2003 11.11 11.14 10.70 10.78 2,072,545 -0.25(-2.27%)
Oct 09, 2003 11.03 11.19 10.82 11.03 2,446,062 +0.19(+1.75%)
Oct 08, 2003 11.14 11.14 10.75 10.84 1,995,791 -0.15(-1.36%)
Oct 07, 2003 10.75 11.12 10.50 10.99 3,460,050 +0.18(+1.67%)
Oct 06, 2003 10.41 10.93 10.40 10.81 2,381,938 +0.36(+3.44%)
Oct 03, 2003 11.00 11.20 10.33 10.45 4,678,152 -0.11(-1.04%)
Oct 02, 2003 10.12 10.79 10.11 10.56 3,951,512 +0.51(+5.07%)
Oct 01, 2003 10.29 10.44 9.660 10.05 3,186,045 +0.05(+0.50%)
Sep 30, 2003 9.520 10.45 9.490 10.00 5,040,047 +0.37(+3.84%)
Sep 29, 2003 9.750 9.850 9.490 9.630 2,487,601 +0.02(+0.21%)
Sep 26, 2003 9.590 9.860 9.290 9.610 2,873,913 -0.17(-1.74%)
Sep 25, 2003 10.02 10.02 9.590 9.780 3,981,076 -0.37(-3.65%)
Sep 24, 2003 10.75 10.95 10.15 10.15 8,112,628 -0.49(-4.61%)
Sep 23, 2003 10.41 10.67 10.15 10.64 8,032,757 +0.44(+4.31%)
Sep 22, 2003 9.770 10.51 9.600 10.20 11,588,829 +0.32(+3.24%)
Sep 19, 2003 9.120 10.07 9.080 9.880 19,073,000 +1.48(+17.62%)
Sep 18, 2003 8.680 8.700 8.360 8.400 2,311,782 -0.10(-1.18%)
Sep 17, 2003 8.300 8.650 8.260 8.500 1,930,083 +0.24(+2.91%)
Sep 16, 2003 8.610 8.650 8.200 8.260 1,955,462 -0.30(-3.50%)
Sep 15, 2003 8.300 8.700 8.250 8.560 1,666,900 +0.22(+2.64%)
Sep 12, 2003 8.370 8.380 8.150 8.340 1,149,600 -0.12(-1.42%)
Sep 11, 2003 8.140 8.590 8.130 8.460 1,810,900 +0.26(+3.17%)
Sep 10, 2003 8.350 8.430 8.090 8.200 2,381,700 -0.38(-4.43%)
Sep 09, 2003 8.910 8.980 8.440 8.580 2,783,100 -0.13(-1.49%)
Sep 08, 2003 8.230 8.750 8.160 8.710 4,642,400 +0.60(+7.40%)
Sep 05, 2003 7.850 8.180 7.700 8.110 2,215,700 +0.11(+1.37%)
Sep 04, 2003 7.800 8.070 7.640 8.000 2,315,800 +0.10(+1.28%)
Sep 03, 2003 7.300 7.950 7.300 7.899 4,041,900 +0.62(+8.50%)
Sep 02, 2003 7.330 7.340 7.250 7.280 1,115,100 +0.03(+0.41%)
Aug 29, 2003 7.190 7.310 7.180 7.250 617,800 +0.00(+0.00%)
Aug 28, 2003 7.260 7.290 7.120 7.250 650,200 +0.11(+1.54%)
Aug 27, 2003 6.850 7.190 6.850 7.140 657,800 +0.17(+2.44%)
Aug 26, 2003 6.820 7.090 6.750 6.970 1,035,500 +0.09(+1.31%)
Aug 25, 2003 7.010 7.030 6.800 6.880 475,600 -0.11(-1.57%)
Aug 22, 2003 7.220 7.290 6.980 6.990 1,213,800 -0.19(-2.65%)
Aug 21, 2003 7.250 7.410 7.100 7.180 1,257,400 -0.02(-0.28%)
Aug 20, 2003 7.030 7.240 6.950 7.200 1,181,900 +0.17(+2.42%)
Aug 19, 2003 7.100 7.120 6.880 7.030 1,658,900 -0.07(-0.99%)
Aug 18, 2003 6.910 7.130 6.800 7.100 1,432,800 +0.35(+5.19%)
Aug 15, 2003 6.620 6.790 6.520 6.750 391,500 -0.01(-0.15%)
Aug 14, 2003 6.740 6.840 6.630 6.760 464,400 -0.02(-0.29%)
Aug 13, 2003 6.790 6.790 6.550 6.780 692,600 +0.12(+1.80%)
Aug 12, 2003 6.570 6.700 6.440 6.660 648,500 +0.12(+1.83%)
Aug 11, 2003 6.520 6.600 6.400 6.540 772,600 +0.15(+2.35%)
Aug 08, 2003 6.440 6.580 6.350 6.390 1,045,900 +0.03(+0.47%)
Aug 07, 2003 6.710 6.740 6.300 6.360 1,715,500 -0.24(-3.64%)
Aug 06, 2003 6.510 6.950 6.250 6.600 2,517,300 -0.05(-0.75%)
Aug 05, 2003 6.650 6.990 6.590 6.650 1,562,000 +0.00(+0.00%)
Aug 04, 2003 7.030 7.100 6.520 6.650 1,968,300 -0.26(-3.76%)
Aug 01, 2003 6.400 7.010 6.400 6.910 3,821,900 +0.59(+9.34%)
Jul 31, 2003 6.240 6.370 6.099 6.320 2,550,800 +0.32(+5.33%)
Jul 30, 2003 6.200 6.250 5.950 6.000 2,461,600 -0.21(-3.38%)
Jul 29, 2003 6.320 6.400 6.160 6.210 2,778,300 -0.16(-2.51%)
Jul 28, 2003 6.640 6.640 6.130 6.370 3,091,300 -0.30(-4.50%)
Jul 25, 2003 6.770 6.770 6.450 6.670 1,032,900 -0.03(-0.45%)
Jul 24, 2003 6.650 6.860 6.500 6.700 1,925,100 +0.06(+0.90%)
Jul 23, 2003 6.790 6.850 6.550 6.640 773,100 -0.12(-1.78%)
Jul 22, 2003 6.890 6.940 6.710 6.760 1,289,000 -0.01(-0.15%)
Jul 21, 2003 7.180 7.250 6.730 6.770 1,373,600 -0.40(-5.58%)
Jul 18, 2003 7.110 7.180 6.910 7.170 544,000 +0.25(+3.61%)
Jul 17, 2003 7.200 7.210 6.920 6.920 1,621,300 -0.42(-5.72%)
Jul 16, 2003 7.730 7.800 7.240 7.340 1,610,400 -0.35(-4.55%)
Jul 15, 2003 7.840 7.872 7.590 7.690 937,400 -0.17(-2.16%)
Jul 14, 2003 7.840 7.950 7.600 7.860 1,108,900 +0.17(+2.21%)
Jul 11, 2003 7.850 7.850 7.640 7.690 876,800 -0.15(-1.91%)
Jul 10, 2003 8.000 8.190 7.700 7.840 1,892,000 -0.46(-5.54%)
Jul 09, 2003 7.710 8.330 7.700 8.300 2,817,100 +0.56(+7.24%)
Jul 08, 2003 7.700 7.800 7.640 7.740 1,322,700 -0.09(-1.15%)
Jul 07, 2003 7.790 7.900 7.660 7.830 1,858,500 +0.05(+0.64%)
Jul 03, 2003 7.630 7.800 7.600 7.780 754,600 -0.01(-0.13%)
Jul 02, 2003 7.870 7.930 7.620 7.790 3,432,100 -0.10(-1.27%)
Jul 01, 2003 7.500 7.980 7.350 7.890 1,474,500 +0.26(+3.41%)
Jun 30, 2003 7.850 7.870 7.350 7.630 3,657,490 -0.22(-2.80%)
Jun 27, 2003 8.090 8.130 7.750 7.850 1,622,000 -0.11(-1.38%)
Jun 26, 2003 7.950 8.030 7.750 7.960 1,650,200 +0.12(+1.53%)
Jun 25, 2003 7.550 8.000 7.510 7.840 2,251,600 +0.39(+5.22%)
Jun 24, 2003 7.200 7.570 7.150 7.451 1,708,000 +0.26(+3.63%)
Jun 23, 2003 7.500 7.580 7.100 7.190 1,579,900 -0.28(-3.75%)
Jun 20, 2003 7.500 7.700 7.390 7.470 2,801,600 -0.23(-2.99%)
Jun 19, 2003 8.300 8.310 7.563 7.700 4,344,000 -0.57(-6.89%)
Jun 18, 2003 8.590 8.680 8.100 8.270 8,283,700 +0.18(+2.22%)
Jun 17, 2003 8.040 8.090 7.740 8.090 3,521,500 +0.01(+0.12%)
Jun 16, 2003 8.230 8.300 7.940 8.080 2,052,200 -0.13(-1.58%)
Jun 13, 2003 8.260 8.400 8.140 8.210 1,800,800 +0.05(+0.61%)
Jun 12, 2003 8.410 8.450 8.020 8.160 1,412,300 +0.07(+0.87%)
Jun 11, 2003 8.040 8.100 7.750 8.090 2,011,000 +0.06(+0.75%)
Jun 10, 2003 8.090 8.340 7.924 8.030 1,954,900 -0.01(-0.12%)
Jun 09, 2003 8.590 8.600 7.800 8.040 2,149,400 -0.23(-2.78%)
Jun 06, 2003 9.160 9.250 8.190 8.270 4,616,500 -0.43(-4.94%)
Jun 05, 2003 8.350 8.740 8.100 8.700 7,499,900 +0.78(+9.86%)
Jun 04, 2003 7.330 7.995 7.250 7.919 3,066,700 +0.67(+9.23%)
Jun 03, 2003 7.210 7.450 7.180 7.250 749,800 +0.05(+0.69%)
Jun 02, 2003 7.480 7.580 7.200 7.200 1,263,900 -0.25(-3.36%)
May 30, 2003 7.530 7.540 7.270 7.450 1,271,000 +0.04(+0.54%)
May 29, 2003 7.210 7.500 7.170 7.410 1,236,600 +0.16(+2.21%)
May 28, 2003 7.310 7.640 7.170 7.250 1,447,700 -0.01(-0.14%)
May 27, 2003 6.800 7.320 6.750 7.260 1,313,400 +0.35(+5.07%)
May 23, 2003 6.920 6.950 6.810 6.910 583,200 -0.02(-0.29%)
May 22, 2003 6.720 6.950 6.650 6.930 1,139,100 +0.25(+3.74%)
May 21, 2003 6.950 6.960 6.610 6.680 1,121,700 -0.28(-4.02%)
May 20, 2003 6.980 7.170 6.920 6.960 761,200 -0.02(-0.29%)
May 19, 2003 7.150 7.300 6.860 6.980 1,861,100 -0.12(-1.69%)
May 16, 2003 6.930 7.380 6.870 7.100 1,125,800 +0.04(+0.57%)
May 15, 2003 7.060 7.210 6.960 7.060 906,700 +0.01(+0.14%)
May 14, 2003 7.400 7.650 6.960 7.050 1,723,600 -0.31(-4.21%)
May 13, 2003 6.980 7.430 6.940 7.360 1,372,800 +0.24(+3.37%)
May 12, 2003 6.700 7.140 6.630 7.120 1,748,500 +0.44(+6.59%)
May 09, 2003 6.680 6.770 6.570 6.680 487,400 +0.04(+0.60%)
May 08, 2003 6.730 6.870 6.560 6.640 714,100 -0.10(-1.48%)
May 07, 2003 6.700 6.800 6.550 6.740 1,021,600 +0.01(+0.15%)
May 06, 2003 6.300 6.800 6.270 6.730 1,568,500 +0.37(+5.82%)
May 05, 2003 6.120 6.470 6.120 6.360 1,017,000 +0.24(+3.92%)
May 02, 2003 5.970 6.200 5.950 6.120 1,105,400 +0.15(+2.51%)
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.