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

SanDisk Corp (NQ: )

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 28, 2006 62.52 65.43 62.52 63.83 8,392,900 +0.69(+1.09%)
Apr 27, 2006 61.91 63.37 60.88 63.14 9,478,843 +0.91(+1.46%)
Apr 26, 2006 61.08 62.59 60.99 62.23 11,482,791 +1.86(+3.08%)
Apr 25, 2006 59.12 60.72 59.00 60.37 7,525,831 +1.16(+1.96%)
Apr 24, 2006 58.00 60.46 58.00 59.21 10,797,872 -0.84(-1.40%)
Apr 21, 2006 62.36 63.27 59.67 60.05 23,281,276 -5.49(-8.38%)
Apr 20, 2006 63.65 65.79 62.40 65.54 17,258,754 +1.77(+2.78%)
Apr 19, 2006 64.41 64.67 63.19 63.77 35,694,456 -0.73(-1.13%)
Apr 18, 2006 61.13 64.77 61.13 64.50 14,001,522 +3.37(+5.51%)
Apr 17, 2006 61.99 62.69 60.46 61.13 8,516,755 -0.77(-1.24%)
Apr 13, 2006 62.70 63.00 61.43 61.90 15,303,452 +2.43(+4.09%)
Apr 12, 2006 60.04 60.43 58.64 59.47 10,046,601 -0.57(-0.95%)
Apr 11, 2006 59.81 60.96 58.25 60.04 15,375,566 +0.88(+1.49%)
Apr 10, 2006 60.47 62.22 59.01 59.16 11,038,545 -1.86(-3.05%)
Apr 07, 2006 62.69 62.71 60.48 61.02 10,016,150 -2.30(-3.63%)
Apr 06, 2006 63.10 65.76 62.83 63.32 20,523,520 +0.90(+1.44%)
Apr 05, 2006 59.15 62.50 58.75 62.42 19,365,068 +5.51(+9.68%)
Apr 04, 2006 56.63 57.46 55.71 56.91 12,252,157 +1.67(+3.02%)
Apr 03, 2006 56.34 56.86 55.02 55.24 12,971,037 -2.28(-3.96%)
Mar 31, 2006 59.35 59.86 57.01 57.52 8,549,345 -1.52(-2.57%)
Mar 30, 2006 58.69 59.25 57.77 59.04 8,722,490 -0.09(-0.15%)
Mar 29, 2006 56.99 59.44 56.82 59.13 9,718,649 +1.69(+2.94%)
Mar 28, 2006 56.60 58.19 56.42 57.44 10,966,527 -0.76(-1.31%)
Mar 27, 2006 58.11 58.36 57.32 58.20 5,709,092 +0.20(+0.34%)
Mar 24, 2006 57.07 58.60 57.00 58.00 10,773,921 +1.94(+3.46%)
Mar 23, 2006 55.71 56.41 55.11 56.06 5,880,000 +0.17(+0.30%)
Mar 22, 2006 54.01 56.69 54.00 55.89 9,522,900 +1.00(+1.82%)
Mar 21, 2006 54.14 56.12 53.44 54.89 10,314,727 +1.08(+2.01%)
Mar 20, 2006 55.21 55.37 52.85 53.81 8,911,494 -1.19(-2.16%)
Mar 17, 2006 54.98 55.30 53.91 55.00 6,855,648 +0.10(+0.18%)
Mar 16, 2006 57.04 57.08 54.79 54.90 9,037,464 -1.63(-2.88%)
Mar 15, 2006 55.65 56.90 55.10 56.53 14,208,951 +3.11(+5.82%)
Mar 14, 2006 53.02 53.88 52.55 53.42 8,667,460 +0.00(+0.00%)
Mar 13, 2006 52.80 55.25 52.86 53.42 11,450,293 +0.36(+0.68%)
Mar 10, 2006 54.08 54.23 52.15 53.06 8,708,751 -0.47(-0.88%)
Mar 09, 2006 54.71 55.75 53.51 53.53 9,074,226 -0.42(-0.78%)
Mar 08, 2006 54.32 54.90 52.63 53.95 19,592,878 -2.55(-4.51%)
Mar 07, 2006 58.07 58.25 56.12 56.50 9,379,747 -2.28(-3.88%)
Mar 06, 2006 59.61 59.83 58.00 58.78 9,055,349 -0.50(-0.84%)
Mar 03, 2006 60.08 61.93 59.12 59.28 9,711,031 -1.92(-3.14%)
Mar 02, 2006 61.23 62.50 60.55 61.20 8,058,371 -0.57(-0.92%)
Mar 01, 2006 61.53 62.33 60.56 61.77 8,333,817 +1.43(+2.37%)
Feb 28, 2006 61.08 63.19 60.11 60.34 13,632,620 -0.74(-1.21%)
Feb 27, 2006 59.00 61.98 58.73 61.08 20,745,370 +4.74(+8.41%)
Feb 24, 2006 57.23 57.40 56.05 56.34 6,790,025 -1.14(-1.98%)
Feb 23, 2006 58.65 59.25 57.34 57.48 9,130,260 -1.52(-2.58%)
Feb 22, 2006 55.83 59.34 55.16 59.00 12,707,435 +3.00(+5.36%)
Feb 21, 2006 57.76 58.02 55.52 56.00 9,864,565 -1.39(-2.42%)
Feb 17, 2006 58.68 59.05 57.31 57.39 7,440,478 -1.65(-2.79%)
Feb 16, 2006 59.80 60.54 58.50 59.04 7,196,500 -0.35(-0.59%)
Feb 15, 2006 58.32 60.30 57.46 59.39 12,736,364 +0.15(+0.25%)
Feb 14, 2006 58.83 59.90 58.13 59.24 7,997,016 -0.09(-0.15%)
Feb 13, 2006 60.61 60.73 58.88 59.33 7,186,552 -1.91(-3.12%)
Feb 10, 2006 60.84 61.73 58.86 61.24 13,438,332 +0.16(+0.26%)
Feb 09, 2006 64.93 65.35 60.93 61.08 13,498,817 -3.48(-5.39%)
Feb 08, 2006 62.95 64.95 62.43 64.56 7,441,081 +2.24(+3.59%)
Feb 07, 2006 62.45 63.32 61.06 62.32 7,820,718 -0.08(-0.13%)
Feb 06, 2006 64.44 64.68 61.45 62.40 11,544,374 -1.65(-2.58%)
Feb 03, 2006 64.97 65.66 63.87 64.05 7,220,169 -0.97(-1.49%)
Feb 02, 2006 66.74 66.87 64.67 65.02 7,857,866 -1.73(-2.59%)
Feb 01, 2006 67.21 67.99 66.22 66.75 9,296,040 -0.61(-0.91%)
Jan 31, 2006 66.18 67.66 65.31 67.36 13,624,124 +1.07(+1.61%)
Jan 30, 2006 63.55 67.00 63.17 66.29 17,846,262 +2.91(+4.59%)
Jan 27, 2006 64.77 66.48 62.73 63.38 35,314,092 -7.30(-10.33%)
Jan 26, 2006 70.80 72.36 66.17 70.68 38,344,288 +0.33(+0.47%)
Jan 25, 2006 76.19 76.31 69.49 70.35 22,659,008 -4.12(-5.53%)
Jan 24, 2006 74.20 75.90 73.78 74.47 15,209,091 +1.88(+2.59%)
Jan 23, 2006 69.47 73.24 68.75 72.59 16,928,136 +4.20(+6.14%)
Jan 20, 2006 72.39 72.48 68.04 68.39 13,568,171 -3.94(-5.45%)
Jan 19, 2006 72.91 74.15 71.60 72.33 12,303,345 +1.68(+2.38%)
Jan 18, 2006 70.18 71.35 69.28 70.65 11,759,104 -0.89(-1.24%)
Jan 17, 2006 69.89 72.18 69.35 71.54 16,991,264 -1.29(-1.77%)
Jan 13, 2006 75.23 75.85 72.26 72.83 18,317,598 -4.39(-5.69%)
Jan 12, 2006 76.16 79.80 75.07 77.22 20,508,600 +0.96(+1.26%)
Jan 11, 2006 75.71 77.69 74.25 76.26 16,402,902 -0.69(-0.90%)
Jan 10, 2006 76.70 77.60 75.52 76.95 14,260,138 -0.16(-0.21%)
Jan 09, 2006 75.60 77.80 74.74 77.11 23,360,752 +3.16(+4.27%)
Jan 06, 2006 69.95 74.40 69.81 73.95 20,044,176 +4.92(+7.13%)
Jan 05, 2006 67.80 69.39 67.38 69.03 11,319,566 +1.25(+1.84%)
Jan 04, 2006 67.71 68.69 66.41 67.78 15,498,446 +0.08(+0.12%)
Jan 03, 2006 64.41 68.02 63.78 67.70 25,056,718 +4.88(+7.77%)
Dec 30, 2005 62.60 63.41 61.77 62.82 6,910,317 +0.15(+0.24%)
Dec 29, 2005 64.45 64.50 62.50 62.67 8,982,334 -1.81(-2.81%)
Dec 28, 2005 64.25 64.88 63.10 64.48 8,056,600 +0.28(+0.44%)
Dec 27, 2005 63.86 65.01 63.84 64.20 11,264,600 +1.16(+1.84%)
Dec 23, 2005 62.06 63.27 61.88 63.04 9,014,707 +1.34(+2.17%)
Dec 22, 2005 59.91 62.15 59.82 61.70 9,451,729 +2.22(+3.73%)
Dec 21, 2005 58.89 59.78 58.26 59.48 9,591,446 +0.89(+1.52%)
Dec 20, 2005 58.36 58.95 56.66 58.59 16,340,906 -1.13(-1.89%)
Dec 19, 2005 57.75 60.69 57.50 59.72 16,328,016 +1.68(+2.89%)
Dec 16, 2005 56.29 59.00 56.11 58.04 15,263,866 +1.84(+3.27%)
Dec 15, 2005 53.10 56.32 53.00 56.20 19,280,100 +4.97(+9.70%)
Dec 14, 2005 51.30 52.14 50.85 51.23 5,833,368 -0.20(-0.39%)
Dec 13, 2005 51.27 51.73 50.32 51.43 6,884,669 +0.31(+0.61%)
Dec 12, 2005 49.79 51.40 49.36 51.12 10,743,906 +1.89(+3.84%)
Dec 09, 2005 48.45 49.34 47.35 49.23 8,363,296 +0.92(+1.90%)
Dec 08, 2005 49.34 49.45 47.75 48.31 7,459,022 -0.79(-1.61%)
Dec 07, 2005 49.25 49.70 48.77 49.10 7,167,539 +0.18(+0.37%)
Dec 06, 2005 48.40 50.00 48.36 48.92 14,217,718 +0.36(+0.74%)
Dec 05, 2005 46.00 48.80 45.65 48.56 22,529,060 +0.81(+1.70%)
Dec 02, 2005 49.31 50.00 47.34 47.75 14,787,354 -1.57(-3.18%)
Dec 01, 2005 51.60 51.97 48.55 49.32 13,192,862 -1.74(-3.41%)
Nov 30, 2005 51.03 51.90 50.65 51.06 6,229,338 -0.35(-0.68%)
Nov 29, 2005 52.53 52.75 50.57 51.41 15,524,661 -0.52(-1.00%)
Nov 28, 2005 51.14 52.90 51.11 51.93 13,095,141 +1.71(+3.41%)
Nov 25, 2005 49.87 50.44 49.19 50.22 3,774,108 +0.62(+1.25%)
Nov 23, 2005 50.90 51.46 49.00 49.60 14,575,644 -0.02(-0.04%)
Nov 22, 2005 47.58 50.03 47.34 49.62 27,688,030 +2.78(+5.94%)
Nov 21, 2005 54.27 54.78 46.34 46.84 63,352,680 -9.36(-16.65%)
Nov 18, 2005 58.99 59.15 55.35 56.20 13,059,815 -2.37(-4.05%)
Nov 17, 2005 57.91 58.75 56.81 58.57 9,786,307 +0.93(+1.61%)
Nov 16, 2005 56.76 57.74 55.32 57.64 10,840,653 +0.64(+1.12%)
Nov 15, 2005 58.28 58.74 56.71 57.00 16,416,847 -4.35(-7.09%)
Nov 14, 2005 61.73 62.55 60.82 61.35 7,027,985 +0.37(+0.61%)
Nov 11, 2005 60.19 62.07 59.95 60.98 9,088,704 +1.35(+2.26%)
Nov 10, 2005 59.48 60.49 57.59 59.63 13,312,809 -0.12(-0.20%)
Nov 09, 2005 61.13 61.70 58.53 59.75 12,135,728 -2.07(-3.35%)
Nov 08, 2005 60.86 62.44 59.40 61.82 12,368,596 +0.47(+0.77%)
Nov 07, 2005 63.77 64.00 61.11 61.35 15,012,520 -3.79(-5.82%)
Nov 04, 2005 64.87 65.24 63.41 65.14 9,654,356 +0.63(+0.98%)
Nov 03, 2005 62.81 65.49 62.58 64.51 14,851,643 +2.38(+3.83%)
Nov 02, 2005 59.03 62.39 58.75 62.13 13,948,694 +2.81(+4.74%)
Nov 01, 2005 58.50 59.34 58.08 59.32 8,308,050 +0.44(+0.75%)
Oct 31, 2005 57.65 59.40 56.65 58.88 10,417,521 +1.52(+2.65%)
Oct 28, 2005 57.70 58.28 56.01 57.36 8,879,849 +0.14(+0.24%)
Oct 27, 2005 56.86 57.77 56.40 57.22 6,752,101 +0.18(+0.32%)
Oct 26, 2005 56.94 58.48 56.34 57.04 9,066,176 +0.06(+0.11%)
Oct 25, 2005 55.41 57.19 55.40 56.98 12,270,387 -0.61(-1.06%)
Oct 24, 2005 56.43 57.67 54.75 57.59 15,557,672 +1.14(+2.02%)
Oct 21, 2005 54.00 56.50 52.75 56.45 31,132,302 +10.07(+21.71%)
Oct 20, 2005 47.56 49.50 46.33 46.38 18,003,684 -1.18(-2.48%)
Oct 19, 2005 47.98 48.25 46.15 47.56 13,616,043 -1.70(-3.45%)
Oct 18, 2005 50.76 51.00 49.20 49.26 5,677,565 -1.44(-2.84%)
Oct 17, 2005 50.16 52.46 50.00 50.70 10,107,360 +0.26(+0.52%)
Oct 14, 2005 48.53 51.10 48.33 50.44 15,337,319 +2.60(+5.43%)
Oct 13, 2005 48.26 49.24 46.76 47.84 13,117,157 -0.22(-0.46%)
Oct 12, 2005 50.42 50.86 47.64 48.06 19,520,588 -3.86(-7.43%)
Oct 11, 2005 51.32 52.70 51.11 51.92 9,696,450 +0.81(+1.58%)
Oct 10, 2005 53.35 53.47 50.93 51.11 9,525,651 -1.65(-3.13%)
Oct 07, 2005 52.44 53.23 50.66 52.76 13,688,052 +0.84(+1.62%)
Oct 06, 2005 50.71 52.55 49.90 51.92 19,340,068 -0.08(-0.15%)
Oct 05, 2005 52.01 53.37 51.50 52.00 13,830,829 -0.34(-0.65%)
Oct 04, 2005 48.45 52.88 48.36 52.34 19,258,342 +4.15(+8.61%)
Oct 03, 2005 48.80 49.15 48.03 48.19 7,486,368 -0.05(-0.10%)
Sep 30, 2005 46.45 48.58 46.38 48.24 14,138,226 +3.17(+7.03%)
Sep 29, 2005 43.74 45.12 43.30 45.07 6,890,729 +1.33(+3.04%)
Sep 28, 2005 44.54 45.05 43.50 43.74 7,408,020 -0.58(-1.31%)
Sep 27, 2005 45.50 45.79 44.31 44.32 5,952,083 -0.89(-1.97%)
Sep 26, 2005 45.13 46.15 44.89 45.21 6,829,193 +0.42(+0.94%)
Sep 23, 2005 44.79 44.94 43.45 44.79 6,797,618 +1.00(+2.28%)
Sep 22, 2005 43.79 45.71 42.82 43.79 17,006,060 -1.51(-3.33%)
Sep 21, 2005 46.20 46.30 45.24 45.30 7,206,762 -1.07(-2.31%)
Sep 20, 2005 46.55 47.81 46.10 46.37 8,691,561 -0.41(-0.88%)
Sep 19, 2005 45.90 46.83 44.75 46.78 7,496,468 +1.07(+2.34%)
Sep 16, 2005 44.55 46.09 44.22 45.71 14,329,776 +1.80(+4.10%)
Sep 15, 2005 43.26 44.04 42.64 43.91 8,281,158 +0.66(+1.53%)
Sep 14, 2005 42.78 43.99 42.62 43.25 12,920,500 +0.61(+1.43%)
Sep 13, 2005 40.64 43.20 40.54 42.64 11,801,978 +2.55(+6.36%)
Sep 12, 2005 39.75 40.58 39.67 40.09 4,594,657 +0.54(+1.37%)
Sep 09, 2005 39.41 40.01 39.41 39.55 3,777,389 +0.43(+1.10%)
Sep 08, 2005 38.86 39.48 38.66 39.12 4,635,613 -0.47(-1.19%)
Sep 07, 2005 38.36 39.68 37.97 39.59 5,456,477 +1.34(+3.50%)
Sep 06, 2005 37.92 38.89 37.59 38.25 4,801,843 +0.49(+1.30%)
Sep 02, 2005 38.25 38.36 37.61 37.76 3,439,733 -0.59(-1.54%)
Sep 01, 2005 37.86 38.52 37.76 38.35 6,365,685 -0.48(-1.24%)
Aug 31, 2005 38.90 39.40 38.37 38.83 6,740,974 +0.07(+0.18%)
Aug 30, 2005 38.75 38.84 37.84 38.76 5,098,139 -0.17(-0.44%)
Aug 29, 2005 37.04 39.96 36.88 38.93 13,038,388 +1.65(+4.43%)
Aug 26, 2005 37.20 37.35 36.85 37.28 4,223,400 -0.04(-0.11%)
Aug 25, 2005 36.12 37.48 36.04 37.32 7,942,273 +1.59(+4.45%)
Aug 24, 2005 35.20 36.56 35.08 35.73 6,920,710 +0.48(+1.36%)
Aug 23, 2005 34.89 35.61 34.51 35.25 3,927,660 +0.20(+0.57%)
Aug 22, 2005 36.05 36.28 34.88 35.05 4,463,911 -0.91(-2.53%)
Aug 19, 2005 36.59 36.59 35.88 35.96 4,048,253 -0.52(-1.43%)
Aug 18, 2005 36.03 36.60 35.98 36.48 3,585,646 +0.32(+0.88%)
Aug 17, 2005 36.05 36.63 36.02 36.16 3,841,276 +0.19(+0.53%)
Aug 16, 2005 37.05 37.13 35.86 35.97 4,667,303 -1.08(-2.91%)
Aug 15, 2005 36.38 37.35 36.29 37.05 4,948,763 +0.51(+1.40%)
Aug 12, 2005 35.55 37.03 35.39 36.54 8,307,389 +1.06(+2.99%)
Aug 11, 2005 34.70 35.59 34.67 35.48 4,269,876 +0.81(+2.34%)
Aug 10, 2005 35.02 35.20 34.51 34.67 5,348,882 -0.36(-1.03%)
Aug 09, 2005 35.43 35.50 34.79 35.03 3,136,579 -0.13(-0.37%)
Aug 08, 2005 34.38 35.50 34.36 35.16 5,913,403 +0.84(+2.45%)
Aug 05, 2005 34.15 34.61 33.94 34.32 3,663,041 +0.22(+0.65%)
Aug 04, 2005 34.33 34.95 34.01 34.10 3,940,567 -0.43(-1.25%)
Aug 03, 2005 33.92 34.98 33.70 34.53 5,616,547 +0.47(+1.38%)
Aug 02, 2005 33.81 34.18 33.64 34.06 3,089,295 +0.35(+1.04%)
Aug 01, 2005 34.14 34.14 33.62 33.71 2,340,032 -0.11(-0.33%)
Jul 29, 2005 33.80 34.25 33.63 33.82 3,413,026 -0.18(-0.53%)
Jul 28, 2005 32.94 34.16 32.75 34.00 7,106,307 +0.93(+2.81%)
Jul 27, 2005 33.28 33.47 32.71 33.07 5,431,715 -0.31(-0.93%)
Jul 26, 2005 31.63 33.60 31.57 33.38 9,857,548 +1.61(+5.07%)
Jul 25, 2005 31.47 31.81 31.28 31.77 5,258,803 +0.37(+1.18%)
Jul 22, 2005 31.21 32.84 30.97 31.40 22,571,478 +3.18(+11.27%)
Jul 21, 2005 28.36 28.58 27.45 28.22 7,631,508 -0.04(-0.14%)
Jul 20, 2005 27.78 28.33 27.75 28.26 3,328,514 +0.08(+0.28%)
Jul 19, 2005 27.93 28.49 27.62 28.18 6,253,755 +0.88(+3.22%)
Jul 18, 2005 27.48 27.65 27.23 27.30 2,838,066 -0.20(-0.73%)
Jul 15, 2005 26.55 27.53 26.55 27.50 4,811,047 +0.92(+3.46%)
Jul 14, 2005 26.46 27.21 26.05 26.58 6,309,319 +0.27(+1.03%)
Jul 13, 2005 26.16 26.49 25.94 26.31 4,257,510 +0.25(+0.96%)
Jul 12, 2005 25.72 26.38 25.72 26.06 4,018,892 +0.36(+1.40%)
Jul 11, 2005 25.34 25.75 25.32 25.70 5,684,034 +0.65(+2.59%)
Jul 08, 2005 24.96 25.29 24.55 25.05 5,033,820 +0.23(+0.93%)
Jul 07, 2005 23.52 24.95 23.41 24.82 5,780,536 +1.06(+4.46%)
Jul 06, 2005 23.95 24.05 23.63 23.76 2,311,329 -0.30(-1.25%)
Jul 05, 2005 23.43 24.34 23.43 24.06 4,640,400 +0.42(+1.78%)
Jul 01, 2005 23.67 23.85 23.45 23.64 3,025,400 -0.09(-0.38%)
Jun 30, 2005 24.34 24.34 23.70 23.73 4,115,544 -0.45(-1.86%)
Jun 29, 2005 24.00 24.44 23.88 24.18 4,131,739 -0.26(-1.06%)
Jun 28, 2005 24.59 24.68 23.85 24.44 2,866,757 +0.11(+0.45%)
Jun 27, 2005 24.68 24.77 24.01 24.33 3,009,824 -0.36(-1.46%)
Jun 24, 2005 24.75 25.04 24.46 24.69 3,610,361 -0.13(-0.52%)
Jun 23, 2005 25.34 25.68 24.55 24.82 4,868,465 -0.46(-1.82%)
Jun 22, 2005 25.23 25.62 25.12 25.28 3,013,713 +0.19(+0.76%)
Jun 21, 2005 25.06 25.20 24.71 25.09 2,148,310 +0.11(+0.44%)
Jun 20, 2005 24.75 25.17 24.70 24.98 2,787,526 -0.03(-0.12%)
Jun 17, 2005 25.01 25.30 24.60 25.01 4,115,463 +0.34(+1.38%)
Jun 16, 2005 24.61 24.94 24.52 24.67 3,056,096 +0.02(+0.08%)
Jun 15, 2005 25.08 25.25 24.24 24.65 4,301,577 -0.41(-1.64%)
Jun 14, 2005 25.22 25.38 24.87 25.06 2,439,689 -0.22(-0.87%)
Jun 13, 2005 24.89 25.35 24.80 25.28 3,835,159 +0.48(+1.94%)
Jun 10, 2005 25.04 25.11 24.50 24.80 2,594,114 -0.34(-1.35%)
Jun 09, 2005 24.37 25.14 24.24 25.14 4,417,016 +0.81(+3.33%)
Jun 08, 2005 24.56 24.89 24.19 24.33 4,236,933 -0.03(-0.12%)
Jun 07, 2005 24.41 25.10 24.19 24.36 6,463,064 -0.10(-0.41%)
Jun 06, 2005 24.73 24.95 24.10 24.46 8,313,749 -1.06(-4.15%)
Jun 03, 2005 26.10 26.20 25.42 25.52 3,761,192 -0.67(-2.56%)
Jun 02, 2005 26.00 26.25 25.86 26.19 1,924,076 +0.08(+0.31%)
Jun 01, 2005 25.99 26.33 25.55 26.11 3,926,319 +0.14(+0.54%)
May 31, 2005 26.10 26.46 25.90 25.97 4,090,229 -0.12(-0.46%)
May 27, 2005 26.50 26.54 25.82 26.09 2,940,003 -0.22(-0.84%)
May 26, 2005 26.45 26.76 26.23 26.31 3,290,942 -0.03(-0.11%)
May 25, 2005 26.79 26.84 26.16 26.34 3,263,393 -0.41(-1.53%)
May 24, 2005 26.20 26.98 26.18 26.75 3,803,200 +0.50(+1.90%)
May 23, 2005 25.95 26.59 25.77 26.25 5,617,723 +0.46(+1.78%)
May 20, 2005 25.63 25.82 25.56 25.79 2,452,564 -0.03(-0.12%)
May 19, 2005 25.58 25.83 25.41 25.82 2,627,369 +0.26(+1.02%)
May 18, 2005 25.39 25.75 25.35 25.56 5,233,500 +0.16(+0.63%)
May 17, 2005 25.34 25.41 24.93 25.40 2,108,963 +0.06(+0.24%)
May 16, 2005 25.22 25.50 25.04 25.34 1,875,280 +0.02(+0.08%)
May 13, 2005 24.68 25.75 24.37 25.32 5,072,786 +0.73(+2.97%)
May 12, 2005 25.11 25.20 24.30 24.59 3,801,714 -0.53(-2.11%)
May 11, 2005 25.28 25.32 24.54 25.12 2,781,731 +0.03(+0.12%)
May 10, 2005 24.78 25.25 24.53 25.09 3,110,757 +0.11(+0.44%)
May 09, 2005 25.18 25.25 24.72 24.98 3,662,386 -0.13(-0.52%)
May 06, 2005 24.28 25.22 24.00 25.11 5,368,103 +1.07(+4.45%)
May 05, 2005 24.29 24.36 23.79 24.04 2,823,264 -0.26(-1.07%)
May 04, 2005 24.02 24.41 23.85 24.30 2,448,533 +0.53(+2.23%)
May 03, 2005 24.00 24.13 23.64 23.77 2,684,843 -0.33(-1.37%)
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.