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

Descartes Sys Group (NQ: DSGX )

92.33 +1.33 (+1.46%)
Streaming Delayed Price Updated: 4:00 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, 2004 2.140 2.230 2.140 2.180 73,800 +0.02(+0.93%)
Apr 29, 2004 2.220 2.220 2.150 2.160 55,100 -0.06(-2.66%)
Apr 28, 2004 2.230 2.231 2.180 2.219 44,800 -0.04(-1.81%)
Apr 27, 2004 2.250 2.270 2.240 2.260 92,700 -0.03(-1.31%)
Apr 26, 2004 2.320 2.330 2.240 2.290 177,100 +0.02(+0.88%)
Apr 23, 2004 2.290 2.300 2.270 2.270 24,400 -0.04(-1.73%)
Apr 22, 2004 2.280 2.310 2.270 2.310 12,100 +0.03(+1.32%)
Apr 21, 2004 2.330 2.330 2.269 2.280 7,100 -0.04(-1.72%)
Apr 20, 2004 2.290 2.320 2.240 2.320 29,100 +0.03(+1.31%)
Apr 19, 2004 2.290 2.302 2.270 2.290 45,200 -0.01(-0.43%)
Apr 16, 2004 2.290 2.310 2.290 2.300 19,500 +0.01(+0.44%)
Apr 15, 2004 2.310 2.320 2.260 2.290 114,800 +0.02(+0.88%)
Apr 14, 2004 2.260 2.300 2.260 2.270 11,100 +0.00(+0.00%)
Apr 13, 2004 2.300 2.300 2.230 2.270 15,900 +0.00(+0.00%)
Apr 12, 2004 2.380 2.380 2.250 2.270 14,600 +0.01(+0.44%)
Apr 08, 2004 2.370 2.380 2.260 2.260 17,300 -0.09(-3.83%)
Apr 07, 2004 2.350 2.350 2.270 2.350 28,500 +0.01(+0.43%)
Apr 06, 2004 2.400 2.400 2.300 2.340 24,400 -0.02(-0.85%)
Apr 05, 2004 2.360 2.390 2.310 2.360 21,600 +0.01(+0.43%)
Apr 02, 2004 2.380 2.380 2.290 2.350 27,400 -0.02(-0.84%)
Apr 01, 2004 2.330 2.370 2.280 2.370 49,300 +0.06(+2.60%)
Mar 31, 2004 2.350 2.360 2.310 2.310 36,000 -0.07(-2.94%)
Mar 30, 2004 2.400 2.450 2.300 2.380 35,500 +0.04(+1.71%)
Mar 29, 2004 2.300 2.420 2.250 2.340 20,400 +0.00(+0.00%)
Mar 26, 2004 2.400 2.400 2.300 2.340 23,700 +0.02(+0.86%)
Mar 25, 2004 2.250 2.390 2.230 2.320 85,900 +0.06(+2.65%)
Mar 24, 2004 2.230 2.300 2.220 2.260 33,100 +0.01(+0.44%)
Mar 23, 2004 2.370 2.370 2.200 2.250 41,300 -0.15(-6.25%)
Mar 22, 2004 2.290 2.400 2.180 2.400 54,500 +0.12(+5.26%)
Mar 19, 2004 2.400 2.400 2.250 2.280 20,600 -0.10(-4.20%)
Mar 18, 2004 2.340 2.380 2.250 2.380 44,500 +0.06(+2.59%)
Mar 17, 2004 2.228 2.360 2.228 2.320 107,800 +0.14(+6.42%)
Mar 16, 2004 2.200 2.270 2.150 2.180 50,000 -0.03(-1.36%)
Mar 15, 2004 2.300 2.400 2.200 2.210 144,000 -0.13(-5.56%)
Mar 12, 2004 2.450 2.450 2.330 2.340 62,700 -0.06(-2.50%)
Mar 11, 2004 2.200 2.490 2.200 2.400 1,360,100 +0.20(+9.09%)
Mar 10, 2004 2.700 2.700 2.130 2.200 1,563,500 -0.75(-25.42%)
Mar 08, 2004 2.940 3.020 2.940 2.950 89,200 +0.02(+0.68%)
Mar 05, 2004 2.900 2.970 2.900 2.930 13,600 +0.01(+0.34%)
Mar 04, 2004 2.900 2.970 2.860 2.920 26,400 -0.05(-1.68%)
Mar 03, 2004 2.880 2.970 2.880 2.970 39,000 +0.05(+1.71%)
Mar 02, 2004 2.960 2.960 2.900 2.920 28,300 -0.08(-2.67%)
Mar 01, 2004 3.000 3.030 2.940 3.000 13,000 +0.00(+0.00%)
Feb 27, 2004 3.000 3.000 2.910 3.000 20,800 +0.02(+0.67%)
Feb 26, 2004 2.970 3.010 2.960 2.980 29,700 +0.03(+1.02%)
Feb 25, 2004 2.980 2.980 2.940 2.950 900 -0.01(-0.34%)
Feb 24, 2004 2.900 2.990 2.900 2.960 16,700 -0.04(-1.33%)
Feb 23, 2004 3.000 3.000 2.940 3.000 16,300 -0.02(-0.66%)
Feb 20, 2004 3.000 3.030 2.880 3.020 267,900 -0.01(-0.33%)
Feb 19, 2004 3.050 3.070 2.993 3.030 15,800 +0.00(+0.00%)
Feb 18, 2004 3.050 3.090 3.010 3.030 22,600 +0.00(+0.00%)
Feb 17, 2004 2.870 3.100 2.870 3.030 27,100 +0.02(+0.66%)
Feb 13, 2004 3.040 3.040 2.990 3.010 15,400 -0.03(-0.99%)
Feb 12, 2004 3.050 3.090 3.030 3.040 14,200 -0.05(-1.62%)
Feb 11, 2004 3.020 3.090 2.960 3.090 14,200 +0.09(+3.00%)
Feb 10, 2004 2.950 3.040 2.850 3.000 8,600 +0.00(+0.00%)
Feb 09, 2004 3.130 3.130 3.000 3.000 74,100 -0.07(-2.28%)
Feb 06, 2004 2.950 3.140 2.950 3.070 237,300 +0.14(+4.78%)
Feb 05, 2004 2.950 3.000 2.900 2.930 64,800 -0.05(-1.68%)
Feb 04, 2004 3.000 3.059 2.940 2.980 47,300 -0.03(-1.00%)
Feb 03, 2004 3.030 3.070 2.980 3.010 56,600 -0.06(-1.95%)
Feb 02, 2004 3.140 3.150 3.060 3.070 25,200 -0.05(-1.60%)
Jan 30, 2004 3.150 3.180 3.050 3.120 162,100 +0.08(+2.63%)
Jan 29, 2004 3.100 3.150 3.020 3.040 53,800 -0.13(-4.10%)
Jan 28, 2004 3.230 3.280 3.100 3.170 239,800 -0.06(-1.86%)
Jan 27, 2004 3.270 3.270 3.150 3.230 282,800 +0.02(+0.62%)
Jan 26, 2004 2.890 3.220 2.880 3.210 516,200 +0.32(+11.07%)
Jan 23, 2004 3.060 3.150 2.860 2.890 231,800 -0.21(-6.77%)
Jan 22, 2004 3.260 3.310 3.030 3.100 134,800 -0.16(-4.91%)
Jan 21, 2004 3.450 3.550 3.230 3.260 83,300 -0.28(-7.91%)
Jan 20, 2004 3.390 3.640 3.320 3.540 329,300 +0.14(+4.12%)
Jan 16, 2004 3.380 3.420 3.320 3.400 90,500 +0.03(+0.89%)
Jan 15, 2004 3.330 3.650 3.260 3.370 228,382 +0.12(+3.69%)
Jan 14, 2004 3.273 3.363 3.109 3.250 133,260 +0.00(+0.00%)
Jan 13, 2004 3.300 3.300 3.250 3.250 71,400 -0.06(-1.81%)
Jan 12, 2004 3.350 3.390 3.250 3.310 75,250 -0.04(-1.19%)
Jan 09, 2004 3.200 3.480 3.160 3.350 181,225 +0.05(+1.52%)
Jan 08, 2004 3.170 3.330 3.150 3.300 197,078 +0.19(+6.11%)
Jan 07, 2004 3.200 3.200 3.069 3.110 115,476 -0.02(-0.64%)
Jan 06, 2004 3.050 3.270 3.050 3.130 167,700 -0.02(-0.63%)
Jan 05, 2004 2.900 3.160 2.900 3.150 158,300 +0.28(+9.76%)
Jan 02, 2004 2.831 2.980 2.831 2.870 32,600 +0.05(+1.77%)
Dec 31, 2003 2.800 2.880 2.730 2.820 245,600 +0.01(+0.50%)
Dec 30, 2003 2.830 2.850 2.790 2.806 30,600 +0.03(+0.94%)
Dec 29, 2003 2.570 2.830 2.570 2.780 16,240 +0.07(+2.58%)
Dec 26, 2003 2.540 2.760 2.530 2.710 10,850 -0.11(-3.90%)
Dec 24, 2003 2.850 2.900 2.810 2.820 36,700 -0.06(-2.08%)
Dec 23, 2003 2.700 2.910 2.700 2.880 20,500 +0.09(+3.23%)
Dec 22, 2003 2.600 2.790 2.600 2.790 108,752 +0.13(+4.89%)
Dec 19, 2003 2.700 2.710 2.580 2.660 155,800 -0.06(-2.21%)
Dec 18, 2003 2.540 2.760 2.530 2.720 192,850 +0.16(+6.25%)
Dec 17, 2003 2.610 2.620 2.510 2.560 111,700 -0.01(-0.39%)
Dec 16, 2003 2.610 2.610 2.500 2.570 57,600 +0.03(+1.18%)
Dec 15, 2003 2.630 2.680 2.520 2.540 51,950 -0.01(-0.39%)
Dec 12, 2003 2.500 2.600 2.500 2.550 24,820 -0.05(-1.92%)
Dec 11, 2003 2.580 2.600 2.580 2.600 49,730 +0.01(+0.39%)
Dec 10, 2003 2.480 2.700 2.450 2.590 149,241 -0.09(-3.36%)
Dec 09, 2003 2.790 2.790 2.680 2.680 39,600 -0.03(-1.11%)
Dec 08, 2003 2.600 2.750 2.600 2.710 55,690 +0.05(+1.88%)
Dec 05, 2003 2.700 2.820 2.700 2.660 77,043 -0.04(-1.48%)
Dec 04, 2003 2.800 2.890 2.700 2.700 212,580 -0.23(-7.85%)
Dec 03, 2003 3.280 3.280 2.870 2.930 252,400 -0.33(-10.12%)
Dec 02, 2003 3.240 3.370 3.100 3.260 71,000 +0.05(+1.56%)
Dec 01, 2003 3.150 3.260 2.920 3.210 126,654 -0.03(-0.93%)
Nov 28, 2003 3.090 3.270 3.090 3.240 53,080 +0.22(+7.28%)
Nov 26, 2003 3.110 3.200 3.020 3.020 27,100 -0.11(-3.51%)
Nov 25, 2003 2.950 3.130 2.950 3.130 145,320 +0.13(+4.33%)
Nov 24, 2003 3.020 3.080 2.990 3.000 48,000 +0.00(+0.00%)
Nov 21, 2003 3.000 3.120 2.910 3.000 71,100 +0.09(+3.09%)
Nov 20, 2003 2.970 2.990 2.910 2.910 11,800 -0.07(-2.35%)
Nov 19, 2003 3.100 3.100 2.900 2.980 58,805 -0.11(-3.56%)
Nov 18, 2003 3.100 3.120 3.060 3.090 13,400 +0.03(+0.98%)
Nov 17, 2003 3.100 3.230 3.030 3.060 31,750 -0.13(-4.08%)
Nov 14, 2003 3.200 3.230 3.170 3.190 16,050 -0.05(-1.54%)
Nov 13, 2003 3.100 3.310 3.100 3.240 64,345 +0.14(+4.52%)
Nov 12, 2003 3.070 3.130 3.050 3.100 40,350 +0.09(+2.99%)
Nov 11, 2003 3.230 3.230 2.980 3.010 63,700 -0.16(-5.05%)
Nov 10, 2003 3.350 3.400 3.110 3.170 111,310 -0.23(-6.76%)
Nov 07, 2003 3.290 3.400 3.100 3.400 103,645 +0.22(+6.92%)
Nov 06, 2003 3.110 3.350 3.030 3.180 166,010 +0.10(+3.25%)
Nov 05, 2003 2.930 3.090 2.930 3.080 155,410 +0.18(+6.21%)
Nov 04, 2003 2.830 3.100 2.830 2.900 598,270 +0.13(+4.69%)
Nov 03, 2003 2.770 2.830 2.720 2.770 19,500 +0.00(+0.00%)
Oct 31, 2003 2.800 2.820 2.710 2.770 10,800 -0.04(-1.42%)
Oct 30, 2003 2.800 2.810 2.810 2.810 7,600 +0.01(+0.36%)
Oct 29, 2003 2.860 2.880 2.800 2.800 13,120 -0.12(-4.11%)
Oct 28, 2003 2.850 2.950 2.730 2.920 4,000 +0.09(+3.18%)
Oct 27, 2003 2.750 2.830 2.690 2.830 30,900 +0.05(+1.80%)
Oct 24, 2003 2.750 2.800 2.700 2.780 38,200 +0.02(+0.72%)
Oct 23, 2003 2.750 2.800 2.730 2.760 30,900 -0.08(-2.82%)
Oct 22, 2003 2.770 2.900 2.680 2.840 33,000 -0.05(-1.73%)
Oct 21, 2003 2.930 2.940 2.750 2.890 64,100 -0.05(-1.70%)
Oct 20, 2003 3.070 3.070 2.930 2.940 120,200 -0.13(-4.23%)
Oct 17, 2003 3.150 3.160 3.050 3.070 26,600 -0.07(-2.23%)
Oct 16, 2003 3.020 3.140 3.020 3.140 36,100 +0.12(+3.97%)
Oct 15, 2003 3.050 3.120 3.000 3.020 87,600 -0.06(-1.95%)
Oct 14, 2003 3.090 3.210 3.010 3.080 624,900 -0.01(-0.32%)
Oct 13, 2003 3.170 3.170 3.050 3.090 40,000 -0.05(-1.59%)
Oct 10, 2003 2.990 3.170 2.940 3.140 73,200 +0.22(+7.53%)
Oct 09, 2003 2.650 3.050 2.650 2.920 253,050 +0.24(+8.96%)
Oct 08, 2003 2.700 2.700 2.650 2.680 22,000 +0.02(+0.75%)
Oct 07, 2003 2.670 2.680 2.630 2.660 52,300 -0.03(-1.12%)
Oct 06, 2003 2.680 2.700 2.640 2.690 14,700 +0.02(+0.75%)
Oct 03, 2003 2.670 2.730 2.630 2.670 263,000 +0.04(+1.52%)
Oct 02, 2003 2.640 2.710 2.630 2.630 115,400 -0.01(-0.38%)
Oct 01, 2003 2.560 2.690 2.550 2.640 28,340 +0.08(+3.13%)
Sep 30, 2003 2.622 2.630 2.550 2.560 36,100 -0.06(-2.29%)
Sep 29, 2003 2.650 2.660 2.570 2.620 150,900 +0.07(+2.75%)
Sep 26, 2003 2.580 2.640 2.500 2.550 68,650 -0.09(-3.41%)
Sep 25, 2003 2.570 2.670 2.530 2.640 361,800 +0.01(+0.38%)
Sep 24, 2003 2.600 2.710 2.570 2.630 145,700 +0.03(+1.15%)
Sep 23, 2003 2.450 2.650 2.405 2.600 144,900 +0.18(+7.44%)
Sep 22, 2003 2.410 2.450 2.410 2.420 18,000 -0.01(-0.41%)
Sep 19, 2003 2.550 2.550 2.400 2.430 41,100 -0.16(-6.18%)
Sep 18, 2003 2.560 2.590 2.470 2.590 60,300 +0.04(+1.57%)
Sep 17, 2003 2.480 2.560 2.480 2.550 50,200 +0.07(+2.82%)
Sep 16, 2003 2.490 2.530 2.480 2.480 12,400 -0.01(-0.40%)
Sep 15, 2003 2.500 2.530 2.410 2.490 14,700 +0.00(+0.00%)
Sep 12, 2003 2.420 2.490 2.420 2.490 22,200 +0.03(+1.22%)
Sep 11, 2003 2.480 2.510 2.430 2.460 14,800 -0.03(-1.20%)
Sep 10, 2003 2.550 2.560 2.450 2.490 11,500 -0.06(-2.35%)
Sep 09, 2003 2.640 2.710 2.550 2.550 67,300 -0.12(-4.49%)
Sep 08, 2003 2.740 2.890 2.620 2.670 124,800 -0.05(-1.84%)
Sep 05, 2003 2.640 2.740 2.530 2.720 538,400 +0.20(+7.94%)
Sep 04, 2003 2.700 2.700 2.400 2.520 155,500 -0.14(-5.26%)
Sep 03, 2003 2.639 2.690 2.520 2.660 17,800 +0.06(+2.31%)
Sep 02, 2003 2.520 2.610 2.450 2.600 51,100 +0.15(+6.12%)
Aug 29, 2003 2.370 2.450 2.370 2.450 16,500 +0.02(+0.82%)
Aug 28, 2003 2.390 2.430 2.360 2.430 5,700 +0.04(+1.67%)
Aug 27, 2003 2.380 2.420 2.360 2.390 23,100 +0.01(+0.42%)
Aug 26, 2003 2.430 2.430 2.360 2.380 17,200 -0.06(-2.46%)
Aug 25, 2003 2.500 2.610 2.420 2.440 26,600 -0.05(-2.01%)
Aug 22, 2003 2.610 2.610 2.420 2.490 20,300 -0.07(-2.73%)
Aug 21, 2003 2.450 2.600 2.450 2.560 68,400 +0.10(+4.07%)
Aug 20, 2003 2.410 2.460 2.340 2.460 7,400 +0.09(+3.80%)
Aug 19, 2003 2.360 2.370 2.360 2.370 2,200 -0.01(-0.42%)
Aug 18, 2003 2.360 2.500 2.350 2.380 9,000 +0.06(+2.59%)
Aug 15, 2003 2.250 2.330 2.250 2.320 4,200 +0.06(+2.65%)
Aug 14, 2003 2.260 2.290 2.210 2.260 8,900 -0.01(-0.44%)
Aug 13, 2003 2.260 2.270 2.230 2.270 18,400 +0.01(+0.44%)
Aug 12, 2003 2.160 2.290 2.160 2.260 3,400 +0.02(+0.89%)
Aug 11, 2003 2.290 2.290 2.240 2.240 3,500 -0.04(-1.75%)
Aug 08, 2003 2.250 2.300 2.250 2.280 10,100 +0.00(+0.00%)
Aug 07, 2003 2.240 2.330 2.240 2.280 15,300 +0.04(+1.79%)
Aug 06, 2003 2.200 2.270 2.180 2.240 10,200 +0.03(+1.36%)
Aug 05, 2003 2.180 2.250 2.160 2.210 50,700 +0.15(+7.28%)
Aug 04, 2003 2.050 2.250 2.050 2.060 16,300 -0.11(-5.07%)
Aug 01, 2003 2.180 2.190 2.170 2.170 9,200 +0.00(+0.00%)
Jul 31, 2003 2.190 2.190 2.110 2.170 11,900 +0.02(+0.93%)
Jul 30, 2003 2.180 2.190 2.120 2.150 5,300 -0.02(-0.92%)
Jul 29, 2003 2.200 2.210 2.150 2.170 25,600 -0.04(-1.81%)
Jul 28, 2003 2.210 2.220 2.160 2.210 11,900 +0.06(+2.79%)
Jul 25, 2003 2.160 2.210 2.150 2.150 2,500 +0.01(+0.47%)
Jul 24, 2003 2.170 2.180 2.140 2.140 4,100 +0.00(+0.00%)
Jul 23, 2003 2.140 2.160 2.140 2.140 20,000 +0.05(+2.39%)
Jul 22, 2003 2.040 2.160 2.000 2.090 30,400 +0.08(+3.98%)
Jul 21, 2003 2.070 2.090 2.000 2.010 15,800 -0.05(-2.43%)
Jul 18, 2003 2.110 2.110 2.030 2.060 22,700 -0.01(-0.48%)
Jul 17, 2003 2.080 2.120 2.070 2.070 14,600 -0.05(-2.36%)
Jul 16, 2003 2.150 2.150 2.110 2.120 6,800 -0.03(-1.40%)
Jul 15, 2003 2.250 2.320 2.120 2.150 87,900 -0.10(-4.44%)
Jul 14, 2003 2.550 2.550 2.200 2.250 97,300 -0.09(-3.85%)
Jul 11, 2003 2.290 2.410 2.340 2.340 16,000 +0.05(+2.18%)
Jul 10, 2003 2.310 2.310 2.190 2.290 27,300 -0.03(-1.29%)
Jul 09, 2003 2.300 2.340 2.190 2.320 16,500 +0.01(+0.43%)
Jul 08, 2003 2.360 2.380 2.300 2.310 11,900 -0.01(-0.43%)
Jul 07, 2003 2.280 2.350 2.280 2.320 12,000 +0.03(+1.31%)
Jul 03, 2003 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jul 02, 2003 2.250 2.300 2.250 2.290 1,500 +0.09(+4.09%)
Jul 01, 2003 2.290 2.290 2.200 2.200 6,500 -0.09(-3.93%)
Jun 30, 2003 2.320 2.320 2.240 2.290 14,000 +0.03(+1.33%)
Jun 27, 2003 2.230 2.260 2.220 2.260 38,000 +0.01(+0.44%)
Jun 26, 2003 2.240 2.330 2.240 2.250 38,400 -0.03(-1.32%)
Jun 25, 2003 2.290 2.330 2.260 2.280 5,300 -0.02(-0.87%)
Jun 24, 2003 2.300 2.300 2.240 2.300 31,000 +0.00(+0.00%)
Jun 23, 2003 2.310 2.310 2.210 2.300 22,400 -0.01(-0.43%)
Jun 20, 2003 2.370 2.370 2.300 2.310 6,800 -0.03(-1.28%)
Jun 19, 2003 2.330 2.340 2.310 2.340 30,900 +0.00(+0.00%)
Jun 18, 2003 2.360 2.370 2.330 2.340 15,300 -0.01(-0.47%)
Jun 17, 2003 2.300 2.380 2.250 2.351 32,900 +0.03(+1.34%)
Jun 16, 2003 2.310 2.330 2.290 2.320 12,500 +0.01(+0.43%)
Jun 13, 2003 2.250 2.340 2.250 2.310 11,000 +0.03(+1.32%)
Jun 12, 2003 2.310 2.330 2.280 2.280 7,900 -0.01(-0.44%)
Jun 11, 2003 2.200 2.350 2.200 2.290 23,900 +0.07(+3.15%)
Jun 10, 2003 2.340 2.340 2.220 2.220 70,200 -0.11(-4.72%)
Jun 09, 2003 2.460 2.380 2.330 2.330 6,300 -0.13(-5.28%)
Jun 06, 2003 2.450 2.490 2.450 2.460 31,800 +0.02(+0.82%)
Jun 05, 2003 2.250 2.480 2.250 2.440 15,900 +0.17(+7.44%)
Jun 04, 2003 2.270 2.340 2.270 2.271 27,400 +0.01(+0.44%)
Jun 03, 2003 2.290 2.290 2.250 2.261 10,300 -0.03(-1.27%)
Jun 02, 2003 2.320 2.340 2.290 2.290 12,600 -0.02(-0.87%)
May 30, 2003 2.310 2.340 2.300 2.310 12,300 -0.02(-0.86%)
May 29, 2003 2.310 2.340 2.310 2.330 14,300 +0.00(+0.00%)
May 28, 2003 2.350 2.380 2.320 2.330 24,400 -0.05(-2.10%)
May 27, 2003 2.370 2.450 2.370 2.380 22,200 +0.02(+0.85%)
May 23, 2003 2.360 2.380 2.350 2.360 5,100 -0.05(-2.07%)
May 22, 2003 2.360 2.450 2.360 2.410 48,200 +0.05(+2.12%)
May 21, 2003 2.360 2.500 2.350 2.360 32,700 +0.00(+0.00%)
May 20, 2003 2.310 2.380 2.310 2.360 26,500 +0.06(+2.61%)
May 19, 2003 2.300 2.340 2.260 2.300 13,600 -0.07(-2.95%)
May 16, 2003 2.320 2.430 2.300 2.370 26,900 +0.12(+5.33%)
May 15, 2003 2.230 2.300 2.230 2.250 12,400 +0.01(+0.45%)
May 14, 2003 2.260 2.280 2.220 2.240 5,300 -0.01(-0.44%)
May 13, 2003 2.250 2.270 2.180 2.250 43,700 +0.10(+4.65%)
May 12, 2003 2.170 2.180 2.130 2.150 43,500 -0.01(-0.46%)
May 09, 2003 2.120 2.160 2.120 2.160 3,800 +0.03(+1.41%)
May 08, 2003 2.150 2.150 2.100 2.130 5,300 +0.00(+0.00%)
May 07, 2003 2.180 2.200 2.110 2.130 74,700 -0.01(-0.47%)
May 06, 2003 2.550 2.600 2.030 2.140 150,400 -0.51(-19.25%)
May 05, 2003 2.550 2.650 2.550 2.650 12,300 +0.07(+2.71%)
May 02, 2003 2.550 2.590 2.500 2.580 9,700 +0.01(+0.39%)
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.