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

Omnicell Inc (NQ: OMCL )

29.39 +0.12 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2004 13.75 14.51 13.58 13.68 461,900 -0.08(-0.58%)
Apr 29, 2004 14.26 14.55 13.76 13.76 231,400 -0.36(-2.55%)
Apr 28, 2004 14.67 14.79 14.09 14.12 384,100 -0.60(-4.08%)
Apr 27, 2004 15.16 15.23 14.51 14.72 597,400 -0.38(-2.52%)
Apr 26, 2004 15.27 15.28 15.00 15.10 265,100 +0.27(+1.82%)
Apr 23, 2004 14.85 15.38 14.60 14.83 526,300 +0.13(+0.88%)
Apr 22, 2004 14.72 15.15 14.42 14.70 345,700 +0.11(+0.75%)
Apr 21, 2004 13.99 14.64 13.96 14.59 398,600 +0.46(+3.26%)
Apr 20, 2004 14.11 14.76 14.11 14.13 331,800 -0.21(-1.46%)
Apr 19, 2004 14.08 14.34 13.75 14.34 203,900 +0.33(+2.36%)
Apr 16, 2004 14.40 14.52 13.90 14.01 300,200 -0.35(-2.44%)
Apr 15, 2004 14.69 14.95 14.05 14.36 919,400 -0.11(-0.76%)
Apr 14, 2004 14.17 14.93 13.57 14.47 1,836,600 +1.01(+7.50%)
Apr 13, 2004 13.78 13.99 13.27 13.46 764,200 -0.33(-2.39%)
Apr 12, 2004 14.30 14.44 13.75 13.79 892,200 -0.44(-3.10%)
Apr 08, 2004 14.28 14.65 13.98 14.23 1,399,700 +0.02(+0.14%)
Apr 07, 2004 15.24 15.25 13.98 14.21 2,856,000 -0.49(-3.33%)
Apr 06, 2004 14.45 15.00 12.93 14.70 10,570,600 -5.75(-28.12%)
Apr 02, 2004 20.40 20.81 20.00 20.45 732,500 +0.40(+2.00%)
Apr 01, 2004 19.66 20.16 18.78 20.05 845,000 +0.24(+1.21%)
Mar 31, 2004 20.03 20.24 19.73 19.81 372,200 -0.31(-1.54%)
Mar 30, 2004 21.00 21.16 19.96 20.12 605,300 -0.82(-3.92%)
Mar 29, 2004 20.10 21.00 20.06 20.94 380,000 +0.60(+2.95%)
Mar 26, 2004 19.57 20.57 19.47 20.34 535,900 +0.85(+4.36%)
Mar 25, 2004 19.05 19.79 19.05 19.49 336,700 +0.41(+2.15%)
Mar 24, 2004 19.26 19.64 18.62 19.08 332,300 -0.17(-0.88%)
Mar 23, 2004 19.69 20.57 18.78 19.25 285,800 -0.16(-0.82%)
Mar 22, 2004 20.07 20.07 19.11 19.41 216,500 -0.65(-3.24%)
Mar 19, 2004 20.10 20.62 19.93 20.06 158,300 +0.10(+0.50%)
Mar 18, 2004 20.02 20.42 19.87 19.96 253,600 -0.21(-1.04%)
Mar 17, 2004 19.89 20.45 19.54 20.17 285,600 +0.17(+0.85%)
Mar 16, 2004 20.00 20.75 18.55 20.00 377,300 +0.15(+0.76%)
Mar 15, 2004 21.18 21.18 19.82 19.85 250,600 -1.15(-5.48%)
Mar 12, 2004 20.69 21.05 19.85 21.00 551,100 +0.51(+2.49%)
Mar 11, 2004 19.98 21.58 19.56 20.49 513,800 +0.49(+2.45%)
Mar 10, 2004 21.62 21.62 19.26 20.00 761,200 -1.59(-7.36%)
Mar 09, 2004 21.59 21.82 21.20 21.59 403,800 +0.04(+0.19%)
Mar 08, 2004 23.14 23.32 20.85 21.55 883,800 -0.83(-3.71%)
Mar 05, 2004 22.54 23.00 22.11 22.38 260,700 -0.26(-1.15%)
Mar 04, 2004 21.35 22.67 21.21 22.64 499,100 +1.35(+6.34%)
Mar 03, 2004 21.25 21.68 20.43 21.29 461,900 -0.38(-1.75%)
Mar 02, 2004 22.35 22.86 21.66 21.67 877,600 -0.18(-0.82%)
Mar 01, 2004 22.39 22.41 21.33 21.85 1,222,100 +1.47(+7.21%)
Feb 27, 2004 20.10 20.46 19.61 20.38 788,100 +0.49(+2.46%)
Feb 26, 2004 19.50 19.89 19.30 19.89 361,700 +0.71(+3.70%)
Feb 25, 2004 18.95 19.50 18.95 19.18 181,800 -0.08(-0.42%)
Feb 24, 2004 18.98 19.64 18.65 19.26 335,200 +0.10(+0.52%)
Feb 23, 2004 18.95 19.46 18.50 19.16 496,500 -0.13(-0.67%)
Feb 20, 2004 19.41 20.06 18.02 19.29 996,500 -0.32(-1.63%)
Feb 19, 2004 19.96 20.60 19.42 19.61 557,500 -0.09(-0.46%)
Feb 18, 2004 19.49 19.99 19.08 19.70 493,300 +0.07(+0.36%)
Feb 17, 2004 20.40 20.60 19.49 19.63 558,800 -0.48(-2.39%)
Feb 13, 2004 21.47 21.73 20.00 20.11 496,400 -0.99(-4.69%)
Feb 12, 2004 21.55 21.87 21.01 21.10 530,500 -0.27(-1.26%)
Feb 11, 2004 20.15 21.95 20.00 21.37 979,000 +1.42(+7.12%)
Feb 10, 2004 19.96 20.20 19.82 19.95 602,000 +0.05(+0.25%)
Feb 09, 2004 19.85 20.31 19.57 19.90 392,300 +0.32(+1.63%)
Feb 06, 2004 19.56 20.00 18.55 19.58 525,200 +0.08(+0.41%)
Feb 05, 2004 20.60 20.60 18.95 19.50 651,000 -0.98(-4.79%)
Feb 04, 2004 20.04 20.89 19.84 20.48 890,000 +0.68(+3.43%)
Feb 03, 2004 19.00 20.01 18.70 19.80 916,400 +0.80(+4.21%)
Feb 02, 2004 19.25 19.43 17.76 19.00 627,100 +0.76(+4.17%)
Jan 30, 2004 18.00 18.63 17.66 18.24 273,300 +0.21(+1.16%)
Jan 29, 2004 18.51 18.75 17.49 18.03 478,000 -0.50(-2.70%)
Jan 28, 2004 19.31 19.61 17.75 18.53 267,900 -0.85(-4.39%)
Jan 27, 2004 19.10 19.60 18.76 19.38 651,400 +0.48(+2.55%)
Jan 26, 2004 18.21 19.40 17.15 18.90 463,700 +0.55(+2.99%)
Jan 23, 2004 18.20 18.53 17.51 18.35 242,000 +0.30(+1.66%)
Jan 22, 2004 17.42 18.74 17.34 18.05 327,400 +0.85(+4.97%)
Jan 21, 2004 16.70 17.36 16.36 17.20 234,000 +0.20(+1.15%)
Jan 20, 2004 17.83 17.85 16.43 17.00 432,200 -0.85(-4.76%)
Jan 16, 2004 18.36 18.50 17.85 17.85 174,500 -0.58(-3.15%)
Jan 15, 2004 18.65 18.80 18.04 18.43 92,864 -0.46(-2.44%)
Jan 14, 2004 19.14 19.29 17.69 18.89 155,834 -0.13(-0.68%)
Jan 13, 2004 19.32 19.49 18.58 19.02 204,899 -0.43(-2.21%)
Jan 12, 2004 18.25 19.69 18.25 19.45 497,269 +1.20(+6.58%)
Jan 09, 2004 18.39 18.50 17.50 18.25 244,273 -0.19(-1.03%)
Jan 08, 2004 16.91 18.48 16.86 18.44 682,896 +1.75(+10.49%)
Jan 07, 2004 16.94 17.14 16.39 16.69 143,960 -0.46(-2.68%)
Jan 06, 2004 17.57 17.58 16.40 17.15 683,300 -0.60(-3.38%)
Jan 05, 2004 16.43 18.12 16.35 17.75 522,400 +1.40(+8.56%)
Jan 02, 2004 16.17 16.36 16.00 16.35 208,900 +0.15(+0.93%)
Dec 31, 2003 16.20 16.41 16.01 16.20 156,800 +0.05(+0.31%)
Dec 30, 2003 16.01 16.15 15.95 16.15 119,581 +0.00(+0.00%)
Dec 29, 2003 15.84 16.26 15.61 16.15 163,629 +0.39(+2.47%)
Dec 26, 2003 15.60 15.90 15.45 15.76 43,658 -0.24(-1.50%)
Dec 24, 2003 15.86 16.05 15.84 16.00 36,256 +0.09(+0.57%)
Dec 23, 2003 15.90 16.13 15.30 15.91 155,997 -0.09(-0.56%)
Dec 22, 2003 16.60 16.72 15.12 16.00 271,833 -0.60(-3.61%)
Dec 19, 2003 17.15 17.15 16.16 16.60 358,795 -0.48(-2.81%)
Dec 18, 2003 15.56 17.49 15.55 17.08 535,043 +1.02(+6.35%)
Dec 17, 2003 15.65 16.17 15.50 16.06 84,957 +0.36(+2.29%)
Dec 16, 2003 15.83 15.83 14.50 15.70 203,368 -0.11(-0.70%)
Dec 15, 2003 16.34 16.99 15.77 15.81 220,622 -0.24(-1.50%)
Dec 12, 2003 15.63 16.05 15.25 16.05 215,213 +0.30(+1.90%)
Dec 11, 2003 16.15 16.01 15.73 15.75 132,376 -0.40(-2.48%)
Dec 10, 2003 15.85 16.44 15.85 16.15 460,196 +0.27(+1.70%)
Dec 09, 2003 16.24 16.25 15.50 15.88 197,413 -0.26(-1.61%)
Dec 08, 2003 15.79 16.24 15.44 16.14 296,361 +0.39(+2.48%)
Dec 05, 2003 15.01 16.11 14.77 15.75 239,236 +0.74(+4.93%)
Dec 04, 2003 13.50 15.11 13.23 15.01 512,759 +1.85(+14.06%)
Dec 03, 2003 13.04 13.43 13.00 13.16 181,983 +0.07(+0.53%)
Dec 02, 2003 13.30 13.45 12.91 13.09 101,898 -0.28(-2.09%)
Dec 01, 2003 12.90 13.50 12.32 13.37 220,302 +0.23(+1.75%)
Nov 28, 2003 12.95 13.57 12.95 13.14 14,666 +0.03(+0.23%)
Nov 26, 2003 13.38 13.47 12.87 13.11 40,712 -0.11(-0.83%)
Nov 25, 2003 13.35 13.85 13.16 13.22 91,347 -0.13(-0.97%)
Nov 24, 2003 13.00 13.77 13.00 13.35 129,783 +0.48(+3.73%)
Nov 21, 2003 13.15 13.24 12.85 12.87 183,164 -0.28(-2.13%)
Nov 20, 2003 13.01 13.60 13.01 13.15 112,990 -0.13(-0.98%)
Nov 19, 2003 13.25 13.38 12.80 13.28 192,465 +0.08(+0.61%)
Nov 18, 2003 12.46 13.35 12.46 13.20 142,703 +0.69(+5.52%)
Nov 17, 2003 13.37 13.37 12.01 12.51 158,378 -0.90(-6.71%)
Nov 14, 2003 14.10 14.27 13.41 13.41 56,508 -0.69(-4.89%)
Nov 13, 2003 13.35 14.45 13.35 14.10 140,688 +0.60(+4.44%)
Nov 12, 2003 13.50 13.55 13.35 13.50 108,496 +0.01(+0.07%)
Nov 11, 2003 13.50 13.52 13.10 13.49 46,235 -0.09(-0.66%)
Nov 10, 2003 14.40 14.60 13.50 13.58 76,101 -0.92(-6.34%)
Nov 07, 2003 14.58 14.70 14.28 14.50 100,739 -0.18(-1.23%)
Nov 06, 2003 14.85 15.00 14.06 14.68 61,887 -0.12(-0.81%)
Nov 05, 2003 15.12 15.12 14.70 14.80 115,076 -0.16(-1.07%)
Nov 04, 2003 14.55 15.05 14.40 14.96 360,416 +0.56(+3.89%)
Nov 03, 2003 13.98 14.43 13.96 14.40 66,880 +0.17(+1.19%)
Oct 31, 2003 14.60 14.60 13.80 14.23 108,236 -0.11(-0.77%)
Oct 30, 2003 14.63 14.77 14.30 14.34 95,115 -0.29(-1.98%)
Oct 29, 2003 13.85 14.75 13.85 14.63 152,146 +0.74(+5.33%)
Oct 28, 2003 12.86 13.96 12.86 13.89 287,267 +0.99(+7.68%)
Oct 27, 2003 13.40 14.22 12.49 12.90 216,000 -0.57(-4.24%)
Oct 24, 2003 13.74 13.75 13.35 13.47 129,900 -0.22(-1.61%)
Oct 23, 2003 14.00 14.10 12.96 13.69 274,600 -0.40(-2.85%)
Oct 22, 2003 14.79 14.90 13.95 14.09 293,800 -0.76(-5.11%)
Oct 21, 2003 14.90 14.90 14.20 14.85 203,089 +0.02(+0.13%)
Oct 20, 2003 16.42 16.50 14.64 14.83 517,238 -1.58(-9.63%)
Oct 17, 2003 14.76 16.88 12.79 16.41 941,600 +0.54(+3.40%)
Oct 16, 2003 15.99 16.00 15.56 15.87 152,254 -0.12(-0.75%)
Oct 15, 2003 16.26 16.50 15.32 15.99 92,745 -0.43(-2.62%)
Oct 14, 2003 16.29 16.49 16.10 16.42 102,442 +0.19(+1.17%)
Oct 13, 2003 16.18 16.40 15.68 16.23 80,364 -0.09(-0.55%)
Oct 10, 2003 16.00 16.40 16.00 16.32 88,438 +0.07(+0.43%)
Oct 09, 2003 15.93 16.39 15.93 16.25 149,979 +0.16(+0.99%)
Oct 08, 2003 15.68 16.14 15.51 16.09 323,352 +0.41(+2.61%)
Oct 07, 2003 15.80 16.04 15.18 15.68 181,212 -0.55(-3.39%)
Oct 06, 2003 16.30 16.50 14.55 16.23 545,238 -0.17(-1.04%)
Oct 03, 2003 16.55 17.50 16.03 16.40 207,763 -0.10(-0.61%)
Oct 02, 2003 15.88 16.61 15.88 16.50 230,179 +0.61(+3.84%)
Oct 01, 2003 16.25 16.30 15.30 15.89 192,854 -0.37(-2.28%)
Sep 30, 2003 16.15 16.37 15.50 16.26 176,700 +0.31(+1.94%)
Sep 29, 2003 16.10 16.35 15.95 15.95 867,063 -0.06(-0.37%)
Sep 26, 2003 15.75 16.10 15.75 16.01 507,673 +0.30(+1.91%)
Sep 25, 2003 15.72 15.98 15.41 15.71 113,855 -0.20(-1.26%)
Sep 24, 2003 16.02 15.99 15.26 15.91 54,919 -0.11(-0.69%)
Sep 23, 2003 15.64 16.04 15.64 16.02 360,685 +0.06(+0.38%)
Sep 22, 2003 15.85 16.20 15.05 15.96 186,310 +0.12(+0.76%)
Sep 19, 2003 15.73 15.92 15.00 15.84 94,156 +0.41(+2.65%)
Sep 18, 2003 16.37 16.37 15.00 15.43 147,265 -1.07(-6.48%)
Sep 17, 2003 16.27 16.74 16.05 16.50 207,807 +0.34(+2.10%)
Sep 16, 2003 15.03 16.16 14.94 16.16 236,045 +1.09(+7.23%)
Sep 15, 2003 14.11 15.16 14.11 15.07 132,900 +0.44(+3.01%)
Sep 12, 2003 14.51 14.68 13.81 14.63 67,700 +0.18(+1.25%)
Sep 11, 2003 14.25 14.45 13.60 14.45 70,700 +0.15(+1.05%)
Sep 10, 2003 14.18 14.85 14.15 14.30 76,200 +0.07(+0.49%)
Sep 09, 2003 14.50 14.70 14.15 14.23 69,200 -0.22(-1.52%)
Sep 08, 2003 14.05 14.45 13.75 14.45 86,300 +0.64(+4.63%)
Sep 05, 2003 13.24 14.72 13.08 13.81 219,300 +0.56(+4.23%)
Sep 04, 2003 13.00 13.25 12.71 13.25 73,300 +0.15(+1.15%)
Sep 03, 2003 13.14 13.43 12.50 13.10 61,900 -0.03(-0.23%)
Sep 02, 2003 12.60 13.13 11.96 13.13 115,400 +0.28(+2.18%)
Aug 29, 2003 12.93 13.02 12.60 12.85 26,200 -0.04(-0.31%)
Aug 28, 2003 13.00 13.13 12.78 12.89 71,900 -0.11(-0.85%)
Aug 27, 2003 12.87 13.00 12.79 13.00 37,100 +0.18(+1.40%)
Aug 26, 2003 13.00 13.00 11.85 12.82 56,000 -0.18(-1.38%)
Aug 25, 2003 13.15 13.20 12.95 13.00 54,200 -0.16(-1.22%)
Aug 22, 2003 13.25 13.50 12.81 13.16 68,400 -0.06(-0.45%)
Aug 21, 2003 12.75 13.25 12.55 13.22 163,300 +0.36(+2.80%)
Aug 20, 2003 12.99 12.99 12.53 12.86 78,500 -0.13(-1.00%)
Aug 19, 2003 12.60 12.99 12.50 12.99 96,300 +0.58(+4.67%)
Aug 18, 2003 12.22 12.60 12.20 12.41 78,700 -0.09(-0.72%)
Aug 15, 2003 12.25 12.50 12.25 12.50 53,200 +0.25(+2.04%)
Aug 14, 2003 11.76 12.25 11.76 12.25 57,600 +0.25(+2.08%)
Aug 13, 2003 11.78 12.10 11.76 12.00 57,500 +0.00(+0.00%)
Aug 12, 2003 11.90 12.00 11.71 12.00 63,500 +0.11(+0.93%)
Aug 11, 2003 11.53 12.04 11.36 11.89 74,400 +0.13(+1.10%)
Aug 08, 2003 11.77 12.04 11.39 11.76 89,000 -0.07(-0.59%)
Aug 07, 2003 12.45 12.64 11.52 11.83 150,000 -0.63(-5.06%)
Aug 06, 2003 13.00 13.00 12.46 12.46 67,700 -0.49(-3.78%)
Aug 05, 2003 12.15 13.53 11.95 12.95 362,600 +0.96(+8.01%)
Aug 04, 2003 12.34 12.50 11.66 11.99 53,700 -0.52(-4.16%)
Aug 01, 2003 12.14 12.55 12.12 12.51 85,300 +0.39(+3.22%)
Jul 31, 2003 11.54 12.17 11.54 12.12 94,200 +0.70(+6.09%)
Jul 30, 2003 11.75 12.05 11.19 11.42 60,300 -0.28(-2.36%)
Jul 29, 2003 12.10 12.23 11.65 11.70 170,500 -0.40(-3.30%)
Jul 28, 2003 11.90 12.26 11.74 12.10 374,800 +0.38(+3.23%)
Jul 25, 2003 12.00 12.20 11.60 11.72 148,100 -0.21(-1.76%)
Jul 24, 2003 12.15 12.41 11.79 11.93 115,600 -0.26(-2.13%)
Jul 23, 2003 12.20 12.49 11.57 12.19 384,600 -0.25(-2.01%)
Jul 22, 2003 12.59 12.80 11.95 12.44 215,600 -0.36(-2.81%)
Jul 21, 2003 12.00 13.07 11.91 12.80 334,700 +0.89(+7.47%)
Jul 18, 2003 9.600 12.55 9.600 11.91 917,000 +2.85(+31.44%)
Jul 17, 2003 9.100 9.740 8.950 9.061 163,400 +0.01(+0.12%)
Jul 16, 2003 8.860 9.100 8.750 9.050 103,100 +0.02(+0.22%)
Jul 15, 2003 9.250 9.300 8.870 9.030 68,100 -0.07(-0.77%)
Jul 14, 2003 9.300 9.829 9.100 9.100 95,900 -0.45(-4.71%)
Jul 11, 2003 9.330 9.700 9.310 9.550 41,400 -0.05(-0.52%)
Jul 10, 2003 9.740 9.850 8.600 9.600 140,100 -0.14(-1.44%)
Jul 09, 2003 9.990 10.00 9.620 9.740 159,700 -0.22(-2.21%)
Jul 08, 2003 10.54 10.60 9.930 9.960 290,100 -0.53(-5.05%)
Jul 07, 2003 10.18 10.75 10.13 10.49 249,700 +0.22(+2.14%)
Jul 03, 2003 10.28 10.39 10.17 10.27 121,000 -0.02(-0.19%)
Jul 02, 2003 10.00 10.28 9.960 10.29 33,100 +0.29(+2.90%)
Jul 01, 2003 10.09 10.23 9.380 10.00 94,000 -0.05(-0.50%)
Jun 30, 2003 9.650 10.26 9.650 10.05 399,358 +0.01(+0.10%)
Jun 27, 2003 9.900 10.49 9.830 10.04 98,800 -0.03(-0.30%)
Jun 26, 2003 9.500 10.08 9.260 10.07 188,800 +0.67(+7.13%)
Jun 25, 2003 9.500 9.500 9.230 9.400 231,500 +0.00(+0.00%)
Jun 24, 2003 9.200 9.580 9.050 9.400 43,100 +0.30(+3.30%)
Jun 23, 2003 9.450 9.450 8.830 9.100 57,600 -0.26(-2.78%)
Jun 20, 2003 9.389 9.500 9.080 9.360 107,900 +0.02(+0.21%)
Jun 19, 2003 9.120 9.400 8.530 9.340 49,900 +0.03(+0.31%)
Jun 18, 2003 9.680 9.680 8.900 9.311 63,100 -0.08(-0.84%)
Jun 17, 2003 7.990 10.16 7.990 9.390 350,800 +1.40(+17.52%)
Jun 16, 2003 8.130 8.150 7.710 7.990 123,200 -0.06(-0.75%)
Jun 13, 2003 7.970 8.190 7.820 8.050 138,100 +0.27(+3.47%)
Jun 12, 2003 7.650 8.000 7.510 7.780 31,500 +0.16(+2.10%)
Jun 11, 2003 7.300 7.830 7.200 7.620 74,900 +0.18(+2.42%)
Jun 10, 2003 6.860 7.500 6.700 7.440 118,800 +0.03(+0.40%)
Jun 09, 2003 7.700 7.610 7.320 7.410 142,338 -0.29(-3.77%)
Jun 06, 2003 8.000 8.480 7.380 7.700 91,800 -0.35(-4.35%)
Jun 05, 2003 7.100 8.060 7.000 8.050 183,100 +0.95(+13.38%)
Jun 04, 2003 7.070 7.100 6.700 7.100 223,100 +0.05(+0.71%)
Jun 03, 2003 6.960 7.090 6.900 7.050 141,800 +0.01(+0.14%)
Jun 02, 2003 7.090 7.200 6.960 7.040 280,100 +0.00(+0.00%)
May 30, 2003 7.000 7.070 6.900 7.040 143,900 +0.04(+0.57%)
May 29, 2003 7.040 7.040 6.860 7.000 142,400 +0.00(+0.00%)
May 28, 2003 7.000 7.050 6.800 7.000 157,100 +0.00(+0.00%)
May 27, 2003 7.020 7.150 6.820 7.000 77,400 +0.01(+0.14%)
May 23, 2003 6.930 7.200 6.930 6.990 73,600 +0.01(+0.14%)
May 22, 2003 6.920 7.200 6.560 6.980 120,200 +0.05(+0.72%)
May 21, 2003 7.100 7.250 6.930 6.930 61,600 -0.07(-1.00%)
May 20, 2003 7.070 7.100 6.600 7.000 122,700 -0.21(-2.91%)
May 19, 2003 7.450 7.490 6.910 7.210 45,400 -0.19(-2.57%)
May 16, 2003 7.040 7.450 7.040 7.400 147,000 +0.19(+2.62%)
May 15, 2003 6.870 7.360 6.870 7.211 199,100 +0.40(+5.89%)
May 14, 2003 6.930 6.970 6.720 6.810 157,100 -0.16(-2.30%)
May 13, 2003 6.870 7.000 6.500 6.970 148,600 +0.07(+1.01%)
May 12, 2003 7.230 7.230 6.600 6.900 260,000 +0.04(+0.58%)
May 09, 2003 6.990 6.990 6.650 6.860 162,200 -0.01(-0.15%)
May 08, 2003 6.530 7.080 6.510 6.870 311,900 +0.08(+1.18%)
May 07, 2003 6.900 6.900 6.490 6.790 303,000 -0.07(-1.02%)
May 06, 2003 6.400 7.140 6.390 6.860 416,100 +0.47(+7.36%)
May 05, 2003 6.000 6.460 5.910 6.390 140,000 +0.39(+6.50%)
May 02, 2003 5.690 6.030 5.660 6.000 188,800 +0.36(+6.38%)
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.