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

Omega Healthcare Investors (NY: OHI )

32.33 +0.79 (+2.50%)
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 (%)
Apr 30, 2003 0.8796 0.9270 0.8796 0.9270 106,705 +0.04(+4.58%)
Apr 29, 2003 0.8762 0.9101 0.8762 0.8864 60,298 +0.02(+2.75%)
Apr 28, 2003 0.8864 0.9033 0.8627 0.8627 228,780 -0.01(-1.54%)
Apr 25, 2003 0.8965 0.8999 0.8627 0.8762 131,533 -0.02(-2.26%)
Apr 24, 2003 0.9067 0.9101 0.8492 0.8965 132,716 +0.01(+0.76%)
Apr 23, 2003 0.8830 0.9101 0.8593 0.8898 197,744 +0.04(+4.78%)
Apr 22, 2003 0.8187 0.8695 0.8187 0.8492 146,017 +0.02(+2.87%)
Apr 21, 2003 0.8018 0.8289 0.7984 0.8255 216,365 +0.02(+2.52%)
Apr 17, 2003 0.8086 0.8120 0.7950 0.8052 88,674 +0.01(+0.85%)
Apr 16, 2003 0.8120 0.8289 0.7950 0.7984 133,307 -0.01(-1.67%)
Apr 15, 2003 0.8187 0.8187 0.7747 0.8120 169,959 -0.01(-1.64%)
Apr 14, 2003 0.8120 0.8458 0.7950 0.8255 102,862 +0.03(+3.83%)
Apr 11, 2003 0.7984 0.8120 0.7849 0.7950 68,279 +0.00(+0.43%)
Apr 10, 2003 0.7477 0.7950 0.7477 0.7917 133,307 +0.02(+2.63%)
Apr 09, 2003 0.8153 0.8255 0.7612 0.7714 225,824 -0.04(-5.00%)
Apr 08, 2003 0.8120 0.8221 0.8018 0.8120 42,859 +0.00(+0.42%)
Apr 07, 2003 0.8289 0.8695 0.8018 0.8086 106,113 -0.04(-4.40%)
Apr 04, 2003 0.8187 0.8898 0.8187 0.8458 206,316 +0.02(+2.46%)
Apr 03, 2003 0.8289 0.8323 0.8120 0.8255 148,677 +0.00(+0.41%)
Apr 02, 2003 0.7646 0.8221 0.7646 0.8221 167,299 +0.04(+5.65%)
Apr 01, 2003 0.7849 0.8018 0.7714 0.7781 94,290 +0.00(+0.00%)
Mar 31, 2003 0.7646 0.8086 0.7646 0.7781 126,509 +0.01(+0.88%)
Mar 28, 2003 0.8120 0.8187 0.7680 0.7714 172,324 -0.05(-5.79%)
Mar 27, 2003 0.8120 0.8255 0.7984 0.8187 136,263 -0.00(-0.41%)
Mar 26, 2003 0.7950 0.8424 0.7883 0.8221 347,013 -0.01(-0.82%)
Mar 25, 2003 0.7917 0.8424 0.7883 0.8289 118,528 +0.03(+3.81%)
Mar 24, 2003 0.7781 0.8289 0.7714 0.7984 178,531 -0.01(-1.67%)
Mar 21, 2003 0.8120 0.8458 0.7950 0.8120 231,145 -0.01(-1.64%)
Mar 20, 2003 0.8120 0.8458 0.8052 0.8255 120,597 +0.00(+0.00%)
Mar 19, 2003 0.7950 0.8255 0.7781 0.8255 146,608 +0.01(+0.83%)
Mar 18, 2003 0.8289 0.8458 0.7883 0.8187 113,503 -0.02(-2.42%)
Mar 17, 2003 0.7714 0.8898 0.7714 0.8390 109,660 +0.03(+4.20%)
Mar 14, 2003 0.8018 0.8526 0.8018 0.8052 277,846 -0.00(-0.42%)
Mar 13, 2003 0.8120 0.8424 0.7883 0.8086 105,227 +0.01(+1.27%)
Mar 12, 2003 0.8018 0.8018 0.7714 0.7984 113,799 -0.00(-0.42%)
Mar 11, 2003 0.8458 0.8526 0.7781 0.8018 124,144 -0.02(-2.07%)
Mar 10, 2003 0.8120 0.8187 0.7714 0.8187 122,370 +0.04(+4.76%)
Mar 07, 2003 0.7781 0.9135 0.7646 0.7815 141,879 -0.03(-3.75%)
Mar 06, 2003 0.8492 0.8627 0.7680 0.8120 180,896 -0.04(-4.76%)
Mar 05, 2003 0.8965 0.8999 0.8492 0.8526 115,572 -0.06(-6.67%)
Mar 04, 2003 0.9033 0.9236 0.8999 0.9135 33,696 -0.02(-1.82%)
Mar 03, 2003 0.9473 0.9574 0.9135 0.9304 64,436 -0.02(-2.14%)
Feb 28, 2003 0.9642 0.9913 0.9338 0.9507 122,962 +0.00(+0.36%)
Feb 27, 2003 0.9473 1.028 0.9338 0.9473 316,272 +0.00(+0.00%)
Feb 26, 2003 0.9304 0.9710 0.9168 0.9473 90,743 +0.00(+0.00%)
Feb 25, 2003 0.9135 0.9743 0.8999 0.9473 165,821 +0.01(+1.45%)
Feb 24, 2003 0.9811 0.9879 0.9304 0.9338 152,520 -0.02(-2.47%)
Feb 21, 2003 0.8898 1.008 0.8898 0.9574 213,705 +0.03(+3.66%)
Feb 20, 2003 0.8559 0.9642 0.8526 0.9236 164,047 +0.07(+7.91%)
Feb 19, 2003 0.8526 0.8729 0.8526 0.8559 54,682 -0.01(-0.78%)
Feb 18, 2003 0.8627 0.8762 0.8458 0.8627 66,210 +0.02(+2.41%)
Feb 14, 2003 0.8492 0.8762 0.8390 0.8424 123,553 -0.02(-1.97%)
Feb 13, 2003 0.8526 0.8965 0.8289 0.8593 190,945 -0.01(-0.78%)
Feb 12, 2003 0.8593 0.8762 0.8458 0.8661 90,448 +0.00(+0.00%)
Feb 11, 2003 0.8729 0.8762 0.8390 0.8661 159,318 -0.00(-0.39%)
Feb 10, 2003 0.8661 0.8830 0.8323 0.8695 217,252 +0.00(+0.00%)
Feb 07, 2003 0.8932 0.9135 0.8695 0.8695 189,763 -0.02(-1.91%)
Feb 06, 2003 0.9135 0.9304 0.8864 0.8864 125,326 -0.03(-3.68%)
Feb 05, 2003 0.9135 0.9473 0.9135 0.9202 106,113 -0.02(-1.81%)
Feb 04, 2003 0.9439 0.9439 0.9168 0.9371 122,666 +0.00(+0.36%)
Feb 03, 2003 0.9135 0.9439 0.9135 0.9338 60,594 +0.01(+0.73%)
Jan 31, 2003 0.9304 0.9371 0.9067 0.9270 103,749 +0.01(+1.48%)
Jan 30, 2003 0.9473 0.9473 0.8965 0.9135 90,448 -0.04(-4.59%)
Jan 29, 2003 0.9135 0.9574 0.8965 0.9574 65,619 +0.01(+1.07%)
Jan 28, 2003 0.9405 0.9473 0.8796 0.9473 200,404 +0.03(+2.94%)
Jan 27, 2003 0.9270 0.9540 0.8830 0.9202 163,161 +0.01(+0.74%)
Jan 24, 2003 0.9642 0.9811 0.9101 0.9135 283,758 -0.04(-3.91%)
Jan 23, 2003 0.9946 0.9946 0.9304 0.9507 493,917 +0.01(+1.08%)
Jan 22, 2003 0.9946 1.035 0.9304 0.9405 479,729 -0.06(-6.40%)
Jan 21, 2003 1.056 1.066 0.9913 1.005 459,038 -0.05(-5.11%)
Jan 17, 2003 1.133 1.133 0.9135 1.059 1,693,388 -0.07(-6.57%)
Jan 16, 2003 1.150 1.167 1.130 1.133 294,103 -0.02(-1.47%)
Jan 15, 2003 1.150 1.171 1.150 1.150 201,882 -0.02(-1.45%)
Jan 14, 2003 1.164 1.225 1.160 1.167 625,746 -0.03(-2.54%)
Jan 13, 2003 1.242 1.242 1.171 1.198 167,890 +0.02(+2.02%)
Jan 10, 2003 1.313 1.313 1.167 1.174 747,230 -0.15(-11.03%)
Jan 09, 2003 1.255 1.326 1.255 1.319 146,017 +0.06(+5.12%)
Jan 08, 2003 1.242 1.265 1.228 1.255 92,812 -0.00(-0.27%)
Jan 07, 2003 1.191 1.265 1.191 1.259 235,578 -0.01(-0.54%)
Jan 06, 2003 1.235 1.275 1.235 1.265 78,329 +0.02(+1.63%)
Jan 03, 2003 1.218 1.262 1.218 1.245 61,185 +0.04(+3.66%)
Jan 02, 2003 1.292 1.292 1.184 1.201 202,473 -0.06(-5.08%)
Dec 31, 2002 1.167 1.269 1.167 1.265 226,120 +0.11(+9.68%)
Dec 30, 2002 1.154 1.174 1.137 1.154 271,344 -0.01(-1.16%)
Dec 27, 2002 1.157 1.177 1.157 1.167 68,870 +0.02(+2.07%)
Dec 26, 2002 1.150 1.201 1.137 1.144 152,815 -0.01(-0.59%)
Dec 24, 2002 1.133 1.157 1.100 1.150 141,879 +0.00(+0.00%)
Dec 23, 2002 1.194 1.194 1.116 1.150 269,570 -0.05(-4.23%)
Dec 20, 2002 1.184 1.231 1.184 1.201 129,169 -0.02(-1.39%)
Dec 19, 2002 1.218 1.235 1.184 1.218 215,479 +0.00(+0.00%)
Dec 18, 2002 1.221 1.269 1.218 1.218 198,926 -0.03(-2.70%)
Dec 17, 2002 1.235 1.255 1.228 1.252 105,522 -0.01(-0.54%)
Dec 16, 2002 1.248 1.259 1.218 1.259 138,627 +0.01(+0.81%)
Dec 13, 2002 1.231 1.336 1.221 1.248 119,119 -0.02(-1.34%)
Dec 12, 2002 1.269 1.279 1.238 1.265 125,031 +0.01(+0.54%)
Dec 11, 2002 1.235 1.269 1.235 1.259 91,039 +0.01(+1.09%)
Dec 10, 2002 1.218 1.279 1.204 1.245 246,810 +0.01(+0.82%)
Dec 09, 2002 1.259 1.259 1.191 1.235 222,573 -0.02(-1.88%)
Dec 06, 2002 1.306 1.316 1.245 1.259 133,307 -0.05(-4.12%)
Dec 05, 2002 1.319 1.336 1.306 1.313 65,619 +0.01(+0.78%)
Dec 04, 2002 1.353 1.360 1.286 1.303 111,729 -0.06(-4.23%)
Dec 03, 2002 1.255 1.374 1.235 1.360 324,548 +0.10(+8.36%)
Dec 02, 2002 1.208 1.259 1.208 1.255 294,399 +0.05(+3.92%)
Nov 29, 2002 1.215 1.248 1.204 1.208 65,028 -0.03(-2.72%)
Nov 27, 2002 1.248 1.252 1.201 1.242 192,719 -0.01(-0.54%)
Nov 26, 2002 1.252 1.286 1.191 1.248 153,998 -0.03(-2.64%)
Nov 25, 2002 1.252 1.282 1.208 1.282 305,040 +0.02(+1.61%)
Nov 22, 2002 1.252 1.289 1.235 1.262 113,207 +0.00(+0.27%)
Nov 21, 2002 1.265 1.279 1.204 1.259 223,459 +0.01(+0.54%)
Nov 20, 2002 1.201 1.292 1.194 1.252 263,067 -0.02(-1.60%)
Nov 19, 2002 1.218 1.286 1.218 1.272 281,393 -0.03(-2.34%)
Nov 18, 2002 1.353 1.353 1.218 1.303 548,304 -0.06(-4.70%)
Nov 15, 2002 1.387 1.390 1.357 1.367 90,152 -0.04(-2.65%)
Nov 14, 2002 1.367 1.414 1.353 1.404 183,851 +0.02(+1.22%)
Nov 13, 2002 1.421 1.462 1.360 1.387 73,304 -0.05(-3.53%)
Nov 12, 2002 1.421 1.468 1.414 1.438 41,972 +0.02(+1.67%)
Nov 11, 2002 1.407 1.448 1.407 1.414 60,889 +0.01(+0.48%)
Nov 08, 2002 1.421 1.445 1.377 1.407 104,044 -0.03(-2.12%)
Nov 07, 2002 1.418 1.468 1.360 1.438 120,597 +0.00(+0.24%)
Nov 06, 2002 1.472 1.502 1.401 1.434 209,567 -0.03(-1.85%)
Nov 05, 2002 1.455 1.472 1.421 1.462 90,152 +0.00(+0.23%)
Nov 04, 2002 1.506 1.506 1.357 1.458 239,716 -0.03(-1.82%)
Nov 01, 2002 1.577 1.577 1.458 1.485 187,103 -0.09(-5.79%)
Oct 31, 2002 1.580 1.604 1.556 1.577 120,301 +0.00(+0.21%)
Oct 30, 2002 1.553 1.587 1.526 1.573 54,978 +0.02(+1.31%)
Oct 29, 2002 1.526 1.553 1.522 1.553 110,547 +0.06(+3.85%)
Oct 28, 2002 1.539 1.573 1.492 1.495 86,309 -0.07(-4.54%)
Oct 25, 2002 1.478 1.573 1.478 1.566 278,142 +0.09(+5.95%)
Oct 24, 2002 1.438 1.519 1.438 1.478 63,550 +0.04(+2.82%)
Oct 23, 2002 1.482 1.482 1.387 1.438 82,171 -0.04(-2.97%)
Oct 22, 2002 1.441 1.522 1.438 1.482 132,420 +0.03(+2.10%)
Oct 21, 2002 1.482 1.516 1.451 1.451 107,296 -0.01(-0.92%)
Oct 18, 2002 1.489 1.509 1.428 1.465 140,105 -0.04(-2.70%)
Oct 17, 2002 1.407 1.519 1.407 1.506 69,166 +0.11(+8.01%)
Oct 16, 2002 1.482 1.485 1.394 1.394 71,826 -0.06(-4.19%)
Oct 15, 2002 1.472 1.516 1.370 1.455 223,755 +0.00(+0.00%)
Oct 14, 2002 1.421 1.455 1.421 1.455 66,210 +0.02(+1.65%)
Oct 11, 2002 1.411 1.455 1.404 1.431 192,128 -0.01(-0.94%)
Oct 10, 2002 1.404 1.522 1.404 1.445 298,537 +0.03(+2.15%)
Oct 09, 2002 1.455 1.455 1.404 1.414 535,889 -0.10(-6.90%)
Oct 08, 2002 1.495 1.590 1.286 1.519 1,201,244 -0.12(-7.23%)
Oct 07, 2002 1.759 1.759 1.560 1.637 765,261 -0.28(-14.49%)
Oct 04, 2002 1.959 1.959 1.895 1.915 60,889 -0.04(-2.25%)
Oct 03, 2002 1.898 1.962 1.881 1.959 142,766 +0.03(+1.40%)
Oct 02, 2002 1.945 2.010 1.928 1.932 116,163 -0.04(-2.23%)
Oct 01, 2002 1.942 1.976 1.932 1.976 154,293 +0.04(+2.10%)
Sep 30, 2002 1.928 1.942 1.827 1.935 152,815 -0.01(-0.69%)
Sep 27, 2002 1.928 1.993 1.928 1.949 133,602 +0.00(+0.17%)
Sep 26, 2002 1.864 1.962 1.864 1.945 196,561 +0.08(+4.36%)
Sep 25, 2002 1.776 1.928 1.776 1.864 248,288 +0.12(+6.78%)
Sep 24, 2002 1.742 1.817 1.729 1.746 87,787 -0.01(-0.77%)
Sep 23, 2002 1.742 1.786 1.725 1.759 119,710 +0.03(+1.76%)
Sep 20, 2002 1.725 1.749 1.692 1.729 199,517 +0.01(+0.59%)
Sep 19, 2002 1.725 1.793 1.698 1.719 101,975 +0.00(+0.20%)
Sep 18, 2002 1.702 1.783 1.692 1.715 73,304 +0.01(+0.40%)
Sep 17, 2002 1.800 1.800 1.695 1.708 117,345 -0.06(-3.26%)
Sep 16, 2002 1.776 1.776 1.725 1.766 90,448 -0.03(-1.88%)
Sep 13, 2002 1.695 1.800 1.692 1.800 73,304 +0.09(+5.35%)
Sep 12, 2002 1.692 1.715 1.692 1.708 104,635 +0.02(+1.00%)
Sep 11, 2002 1.692 1.742 1.692 1.692 67,688 -0.02(-1.38%)
Sep 10, 2002 1.769 1.769 1.692 1.715 58,229 -0.06(-3.24%)
Sep 09, 2002 1.739 1.773 1.692 1.773 3,133,167 +0.05(+2.74%)
Sep 06, 2002 1.692 1.732 1.692 1.725 96,950 +0.04(+2.20%)
Sep 05, 2002 1.742 1.763 1.688 1.688 82,762 -0.05(-3.11%)
Sep 04, 2002 1.675 1.742 1.675 1.742 190,354 +0.10(+6.19%)
Sep 03, 2002 1.725 1.749 1.539 1.641 270,161 -0.10(-5.83%)
Aug 30, 2002 1.817 1.827 1.729 1.742 78,033 -0.07(-3.74%)
Aug 29, 2002 1.861 1.881 1.786 1.810 3,901,680 -0.02(-0.93%)
Aug 28, 2002 1.864 1.884 1.827 1.827 98,724 -0.06(-3.23%)
Aug 27, 2002 1.959 1.979 1.861 1.888 154,293 -0.07(-3.63%)
Aug 26, 2002 1.793 1.959 1.790 1.959 205,429 +0.16(+8.83%)
Aug 23, 2002 1.837 1.837 1.776 1.800 123,553 -0.04(-2.39%)
Aug 22, 2002 1.837 1.857 1.793 1.844 94,586 -0.01(-0.73%)
Aug 21, 2002 1.854 1.861 1.776 1.857 156,067 +0.00(+0.18%)
Aug 20, 2002 1.928 1.996 1.759 1.854 381,004 -0.14(-6.80%)
Aug 16, 2002 1.962 1.993 1.928 1.989 97,246 +0.00(+0.17%)
Aug 15, 2002 2.030 2.033 1.945 1.986 114,390 -0.02(-1.01%)
Aug 14, 2002 1.945 2.060 1.945 2.006 127,395 +0.08(+4.03%)
Aug 13, 2002 1.955 2.060 1.928 1.928 289,374 +0.01(+0.35%)
Aug 12, 2002 1.928 1.939 1.918 1.922 72,417 -0.12(-5.96%)
Aug 07, 2002 2.030 2.043 1.915 2.043 57,638 +0.01(+0.67%)
Aug 06, 2002 1.911 2.054 1.911 2.030 131,829 +0.15(+7.72%)
Aug 05, 2002 1.911 1.911 1.878 1.884 213,705 -0.06(-3.13%)
Aug 02, 2002 2.043 2.064 1.895 1.945 329,573 -0.10(-5.12%)
Aug 01, 2002 2.165 2.165 2.030 2.050 118,528 -0.06(-3.04%)
Jul 31, 2002 2.108 2.128 2.047 2.114 102,566 +0.04(+1.96%)
Jul 30, 2002 2.047 2.098 1.945 2.074 94,881 +0.01(+0.49%)
Jul 29, 2002 1.895 2.074 1.895 2.064 243,559 +0.17(+9.12%)
Jul 26, 2002 1.824 1.945 1.813 1.891 197,744 +0.06(+3.52%)
Jul 25, 2002 2.030 2.030 1.759 1.827 404,355 -0.20(-10.00%)
Jul 24, 2002 1.817 2.030 1.624 2.030 683,385 +0.18(+9.69%)
Jul 23, 2002 1.847 1.922 1.692 1.851 545,348 -0.03(-1.44%)
Jul 22, 2002 2.067 2.098 1.742 1.878 941,132 -0.19(-9.31%)
Jul 19, 2002 2.216 2.216 2.070 2.070 326,322 -0.22(-9.47%)
Jul 17, 2002 2.385 2.385 2.165 2.287 308,883 +0.14(+6.29%)
Jul 12, 2002 2.368 2.385 2.118 2.152 545,644 -0.22(-9.14%)
Jul 11, 2002 2.334 2.368 2.267 2.368 352,037 +0.03(+1.30%)
Jul 10, 2002 2.267 2.361 2.199 2.338 299,128 +0.07(+3.13%)
Jul 09, 2002 2.250 2.267 2.250 2.267 244,741 +0.02(+0.75%)
Jul 08, 2002 2.179 2.250 2.179 2.250 333,120 +0.07(+3.26%)
Jul 05, 2002 2.114 2.216 2.114 2.179 1,921,281 +0.03(+1.42%)
Jul 04, 2002 2.199 2.280 2.047 2.148 943,201 +0.00(+0.00%)
Jul 03, 2002 2.199 2.280 2.047 2.148 943,201 -0.18(-7.84%)
Jul 02, 2002 2.517 2.554 2.236 2.331 813,145 -0.22(-8.62%)
Jul 01, 2002 2.564 2.564 2.453 2.551 321,593 -0.01(-0.53%)
Jun 28, 2002 2.548 2.591 2.409 2.564 1,540,868 -0.01(-0.39%)
Jun 27, 2002 2.348 2.575 2.331 2.575 671,857 +0.24(+10.29%)
Jun 26, 2002 2.375 2.375 2.317 2.334 298,242 -0.04(-1.57%)
Jun 25, 2002 2.368 2.419 2.365 2.372 414,110 -0.10(-4.10%)
Jun 21, 2002 2.487 2.504 2.470 2.473 425,342 -0.01(-0.54%)
Jun 20, 2002 2.422 2.500 2.422 2.487 484,163 +0.05(+2.23%)
Jun 19, 2002 2.470 2.504 2.426 2.432 552,146 -0.05(-2.04%)
Jun 18, 2002 2.365 2.487 2.324 2.483 795,115 +0.12(+5.16%)
Jun 17, 2002 2.365 2.368 2.294 2.361 243,559 +0.00(+0.00%)
Jun 14, 2002 2.165 2.361 2.152 2.361 304,449 +0.13(+5.76%)
Jun 12, 2002 2.267 2.284 2.165 2.233 207,202 -0.03(-1.35%)
Jun 11, 2002 2.216 2.263 2.152 2.263 257,747 +0.06(+2.92%)
Jun 10, 2002 2.108 2.199 2.084 2.199 256,269 +0.06(+2.85%)
Jun 07, 2002 2.165 2.169 2.114 2.138 265,136 -0.04(-2.02%)
Jun 06, 2002 2.121 2.199 2.118 2.182 540,619 -0.05(-2.42%)
Jun 05, 2002 2.267 2.267 2.233 2.236 150,451 -0.12(-4.89%)
May 31, 2002 2.277 2.365 2.277 2.351 212,227 -0.02(-0.71%)
May 28, 2002 2.385 2.385 2.311 2.368 163,752 +0.02(+0.72%)
May 27, 2002 2.399 2.402 2.351 2.351 174,688 +0.00(+0.00%)
May 24, 2002 2.399 2.402 2.351 2.351 174,688 -0.02(-0.71%)
May 23, 2002 2.361 2.392 2.341 2.368 372,137 +0.03(+1.45%)
May 22, 2002 2.317 2.365 2.260 2.334 280,802 -0.03(-1.43%)
May 21, 2002 2.365 2.368 2.324 2.368 202,769 +0.02(+1.01%)
May 20, 2002 2.368 2.368 2.307 2.345 798,070 -0.03(-1.28%)
May 17, 2002 2.284 2.395 2.273 2.375 543,575 +0.11(+4.78%)
May 16, 2002 2.267 2.267 2.192 2.267 276,073 +0.01(+0.60%)
May 15, 2002 2.162 2.260 2.162 2.253 658,260 +0.09(+4.23%)
May 14, 2002 2.199 2.253 2.118 2.162 1,004,978 -0.04(-1.69%)
May 13, 2002 2.098 2.199 2.033 2.199 475,591 +0.12(+5.69%)
May 10, 2002 2.165 2.199 2.047 2.081 314,794 -0.05(-2.38%)
May 09, 2002 2.148 2.148 2.114 2.131 96,655 -0.02(-0.79%)
May 08, 2002 2.216 2.229 2.064 2.148 330,756 -0.10(-4.51%)
May 07, 2002 2.257 2.257 2.202 2.250 224,051 +0.01(+0.61%)
May 06, 2002 2.152 2.260 2.152 2.236 14,335,719 +0.12(+5.59%)
May 03, 2002 2.114 2.182 2.114 2.118 332,825 +0.00(+0.16%)
May 02, 2002 1.962 2.131 1.955 2.114 725,949 +0.14(+7.20%)
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.