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

Insight Enterpr (NQ: NSIT )

195.50 +0.32 (+0.16%)
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 17.66 17.66 16.33 16.78 905,500 -0.92(-5.20%)
Apr 29, 2004 18.10 18.38 17.26 17.70 617,600 -0.36(-1.99%)
Apr 28, 2004 19.16 19.22 17.98 18.06 756,400 -0.97(-5.10%)
Apr 27, 2004 19.00 19.27 18.90 19.03 572,900 +0.12(+0.63%)
Apr 26, 2004 20.00 20.25 18.90 18.91 704,100 -1.09(-5.45%)
Apr 23, 2004 18.26 20.09 18.11 20.00 2,061,000 +0.97(+5.10%)
Apr 22, 2004 18.55 19.07 18.55 19.03 285,100 +0.45(+2.42%)
Apr 21, 2004 18.82 19.05 18.35 18.58 441,000 -0.19(-1.01%)
Apr 20, 2004 19.03 19.29 18.77 18.77 321,200 -0.43(-2.24%)
Apr 19, 2004 18.79 19.30 18.55 19.20 541,200 +0.42(+2.24%)
Apr 16, 2004 18.92 18.92 18.52 18.78 258,900 +0.00(+0.00%)
Apr 15, 2004 18.50 19.01 18.50 18.78 259,700 +0.28(+1.51%)
Apr 14, 2004 18.86 19.12 18.37 18.50 134,300 -0.36(-1.91%)
Apr 13, 2004 20.02 20.10 18.80 18.86 296,200 -1.07(-5.37%)
Apr 12, 2004 19.65 20.08 19.65 19.93 314,500 +0.27(+1.37%)
Apr 08, 2004 19.44 19.85 19.37 19.66 448,700 +0.34(+1.76%)
Apr 07, 2004 19.21 19.44 18.71 19.32 280,500 +0.16(+0.84%)
Apr 06, 2004 19.79 20.00 19.16 19.16 482,200 -0.76(-3.82%)
Apr 05, 2004 19.98 20.29 19.66 19.92 238,200 +0.05(+0.25%)
Apr 02, 2004 19.47 20.19 19.47 19.87 309,800 +0.62(+3.22%)
Apr 01, 2004 19.25 19.32 19.00 19.25 236,300 +0.01(+0.05%)
Mar 31, 2004 18.93 19.53 18.93 19.24 504,700 +0.19(+1.00%)
Mar 30, 2004 19.10 19.25 18.78 19.05 420,900 -0.01(-0.05%)
Mar 29, 2004 18.75 19.49 18.75 19.06 672,600 +0.17(+0.90%)
Mar 26, 2004 19.40 19.49 18.87 18.89 242,000 -0.61(-3.13%)
Mar 25, 2004 18.09 19.50 18.05 19.50 410,000 +1.52(+8.45%)
Mar 24, 2004 18.25 18.40 17.83 17.98 297,400 -0.17(-0.94%)
Mar 23, 2004 18.62 18.71 18.15 18.15 474,900 -0.39(-2.10%)
Mar 22, 2004 19.03 19.05 18.49 18.54 310,400 -0.42(-2.22%)
Mar 19, 2004 19.46 19.50 18.93 18.96 279,900 -0.37(-1.91%)
Mar 18, 2004 19.25 19.51 19.00 19.33 253,400 -0.02(-0.10%)
Mar 17, 2004 19.07 19.60 19.00 19.35 379,100 +0.55(+2.93%)
Mar 16, 2004 18.95 19.23 18.60 18.80 401,000 +0.00(+0.00%)
Mar 15, 2004 18.71 19.15 18.71 18.80 483,600 -0.45(-2.34%)
Mar 12, 2004 18.85 19.26 18.44 19.25 778,000 +0.54(+2.89%)
Mar 11, 2004 19.71 19.78 18.71 18.71 1,193,700 -1.31(-6.54%)
Mar 10, 2004 20.50 20.99 20.01 20.02 828,000 -0.48(-2.34%)
Mar 09, 2004 20.67 20.80 20.32 20.50 290,200 -0.22(-1.06%)
Mar 08, 2004 21.16 21.42 20.65 20.72 296,700 -0.49(-2.31%)
Mar 05, 2004 21.42 21.60 20.85 21.21 344,700 -0.39(-1.81%)
Mar 04, 2004 21.54 21.60 21.29 21.60 229,800 +0.02(+0.09%)
Mar 03, 2004 21.70 21.75 21.27 21.58 242,000 -0.28(-1.28%)
Mar 02, 2004 22.68 22.68 21.86 21.86 664,000 -0.79(-3.49%)
Mar 01, 2004 21.17 22.81 21.06 22.65 1,061,500 +1.38(+6.49%)
Feb 27, 2004 21.15 21.40 21.00 21.27 522,800 -0.03(-0.14%)
Feb 26, 2004 21.55 21.59 21.01 21.30 443,900 -0.25(-1.16%)
Feb 25, 2004 20.89 21.55 20.78 21.55 235,700 +0.54(+2.57%)
Feb 24, 2004 20.10 21.65 19.77 21.01 832,000 -0.69(-3.18%)
Feb 23, 2004 22.05 22.14 21.63 21.70 543,000 -0.29(-1.32%)
Feb 20, 2004 21.91 22.10 21.90 21.99 506,600 +0.05(+0.23%)
Feb 19, 2004 22.17 22.25 21.57 21.94 353,800 -0.31(-1.39%)
Feb 18, 2004 22.55 22.55 21.94 22.25 390,300 -0.30(-1.33%)
Feb 17, 2004 22.24 22.55 22.14 22.55 496,100 +0.48(+2.17%)
Feb 13, 2004 22.41 22.50 21.93 22.07 749,400 -0.50(-2.22%)
Feb 12, 2004 22.21 22.72 22.21 22.57 952,800 +0.11(+0.49%)
Feb 11, 2004 22.10 22.46 21.96 22.46 900,300 +0.31(+1.40%)
Feb 10, 2004 20.91 22.25 20.65 22.15 1,191,600 -0.30(-1.34%)
Feb 09, 2004 22.80 23.00 22.23 22.45 810,800 -0.19(-0.84%)
Feb 06, 2004 22.67 23.20 22.45 22.64 2,445,300 +1.07(+4.96%)
Feb 05, 2004 21.49 22.10 21.26 21.57 348,000 +0.32(+1.51%)
Feb 04, 2004 21.95 21.95 21.22 21.25 311,700 -0.75(-3.41%)
Feb 03, 2004 20.43 22.26 20.29 22.00 1,224,000 +1.60(+7.84%)
Feb 02, 2004 19.90 20.40 19.56 20.40 396,500 +0.69(+3.50%)
Jan 30, 2004 20.45 20.46 19.48 19.71 640,600 +0.96(+5.12%)
Jan 29, 2004 18.84 18.98 18.26 18.75 326,100 -0.04(-0.21%)
Jan 28, 2004 19.57 19.70 18.58 18.79 563,200 -0.66(-3.39%)
Jan 27, 2004 19.88 19.96 19.45 19.45 141,200 -0.66(-3.28%)
Jan 26, 2004 19.99 20.12 19.58 20.11 193,300 +0.01(+0.05%)
Jan 23, 2004 20.17 20.30 19.68 20.10 258,700 +0.01(+0.05%)
Jan 22, 2004 20.36 20.55 19.99 20.09 307,000 -0.36(-1.76%)
Jan 21, 2004 21.20 21.20 20.29 20.45 401,100 -0.73(-3.45%)
Jan 20, 2004 20.98 21.18 20.75 21.18 250,300 +0.21(+1.00%)
Jan 16, 2004 20.22 21.00 20.22 20.97 410,400 +0.75(+3.71%)
Jan 15, 2004 20.48 20.60 20.20 20.22 233,473 -0.11(-0.54%)
Jan 14, 2004 20.10 20.50 20.09 20.33 333,316 +0.22(+1.09%)
Jan 13, 2004 20.25 20.49 19.91 20.11 232,833 -0.03(-0.15%)
Jan 12, 2004 19.70 20.39 19.68 20.14 362,964 +0.29(+1.46%)
Jan 09, 2004 19.50 20.15 19.31 19.85 351,837 +0.23(+1.17%)
Jan 08, 2004 19.89 19.91 19.56 19.62 250,548 -0.24(-1.21%)
Jan 07, 2004 19.68 19.88 19.34 19.86 198,267 +0.26(+1.33%)
Jan 06, 2004 19.70 19.90 19.49 19.60 253,200 +0.11(+0.56%)
Jan 05, 2004 18.84 19.87 18.84 19.49 349,700 +0.66(+3.51%)
Jan 02, 2004 18.84 19.30 18.81 18.83 224,400 +0.03(+0.16%)
Dec 31, 2003 19.25 19.46 18.78 18.80 276,100 -0.50(-2.59%)
Dec 30, 2003 18.85 19.47 18.80 19.30 624,969 +0.45(+2.39%)
Dec 29, 2003 18.77 19.06 18.66 18.85 310,324 +0.19(+1.02%)
Dec 26, 2003 18.55 18.76 18.50 18.66 61,314 +0.12(+0.65%)
Dec 24, 2003 18.75 18.87 18.37 18.54 105,607 -0.25(-1.33%)
Dec 23, 2003 17.70 18.79 17.65 18.79 741,838 +1.12(+6.34%)
Dec 22, 2003 16.30 17.94 16.30 17.67 895,352 +0.97(+5.81%)
Dec 19, 2003 16.56 16.83 16.46 16.70 820,150 +0.25(+1.52%)
Dec 18, 2003 16.33 16.70 16.33 16.45 499,759 +0.01(+0.06%)
Dec 17, 2003 16.77 16.84 16.34 16.44 853,595 -0.44(-2.61%)
Dec 16, 2003 17.06 17.25 16.73 16.88 599,536 -0.18(-1.06%)
Dec 15, 2003 18.58 18.58 17.05 17.06 388,090 -0.69(-3.89%)
Dec 12, 2003 17.86 18.25 17.55 17.75 323,952 -0.12(-0.67%)
Dec 11, 2003 17.62 18.03 17.62 17.87 377,200 +0.24(+1.36%)
Dec 10, 2003 17.64 17.75 17.32 17.63 243,701 -0.05(-0.28%)
Dec 09, 2003 18.31 18.48 17.64 17.68 211,952 -0.76(-4.12%)
Dec 08, 2003 17.92 18.53 17.90 18.44 240,221 +0.22(+1.21%)
Dec 05, 2003 18.56 18.54 18.20 18.22 161,809 -0.34(-1.83%)
Dec 04, 2003 18.04 18.75 17.54 18.56 471,977 +0.28(+1.53%)
Dec 03, 2003 18.83 19.10 18.25 18.28 281,244 -0.75(-3.94%)
Dec 02, 2003 18.70 19.75 18.51 19.03 533,126 +0.04(+0.21%)
Dec 01, 2003 18.78 19.03 18.50 18.99 472,555 +0.25(+1.33%)
Nov 28, 2003 18.80 19.00 18.70 18.74 98,843 -0.02(-0.11%)
Nov 26, 2003 18.43 18.90 18.30 18.76 365,309 +0.04(+0.21%)
Nov 25, 2003 18.38 19.05 18.22 18.72 489,915 +0.30(+1.63%)
Nov 24, 2003 17.88 18.48 17.78 18.42 270,093 +0.57(+3.19%)
Nov 21, 2003 17.81 18.11 17.76 17.85 281,868 +0.04(+0.22%)
Nov 20, 2003 17.30 18.08 17.29 17.81 302,010 +0.45(+2.59%)
Nov 19, 2003 16.98 17.64 16.98 17.36 336,330 +0.40(+2.36%)
Nov 18, 2003 17.24 17.67 16.92 16.96 263,838 -0.36(-2.08%)
Nov 17, 2003 18.00 18.01 16.83 17.32 495,988 -0.86(-4.73%)
Nov 14, 2003 18.20 18.91 18.02 18.18 296,412 +0.05(+0.27%)
Nov 13, 2003 17.83 18.28 17.66 18.13 663,245 +0.36(+2.03%)
Nov 12, 2003 17.55 18.00 17.55 17.77 423,487 +0.22(+1.25%)
Nov 11, 2003 17.93 17.96 17.53 17.55 270,806 -0.43(-2.40%)
Nov 10, 2003 18.35 18.50 17.92 17.98 286,079 -0.37(-2.01%)
Nov 07, 2003 18.66 19.00 18.17 18.35 315,207 -0.40(-2.13%)
Nov 06, 2003 18.83 18.98 18.44 18.75 464,550 -0.07(-0.37%)
Nov 05, 2003 18.63 18.83 17.90 18.82 430,959 +0.29(+1.57%)
Nov 04, 2003 17.64 18.67 17.64 18.53 520,817 +0.95(+5.40%)
Nov 03, 2003 16.85 17.83 16.81 17.58 491,564 +0.73(+4.33%)
Oct 31, 2003 17.85 18.15 16.15 16.85 903,773 -0.90(-5.09%)
Oct 30, 2003 17.66 17.85 17.49 17.75 179,172 +0.09(+0.51%)
Oct 29, 2003 17.66 17.75 17.37 17.66 183,586 -0.04(-0.21%)
Oct 28, 2003 16.27 17.70 16.25 17.70 260,304 +0.80(+4.73%)
Oct 27, 2003 16.50 17.12 16.50 16.90 273,300 +0.38(+2.30%)
Oct 24, 2003 17.11 17.27 16.15 16.52 514,900 -0.73(-4.23%)
Oct 23, 2003 17.19 17.61 17.00 17.25 210,900 -0.09(-0.52%)
Oct 22, 2003 17.55 17.62 17.20 17.34 211,300 -0.19(-1.08%)
Oct 21, 2003 17.32 18.00 17.26 17.53 175,220 +0.22(+1.27%)
Oct 20, 2003 17.93 18.00 17.05 17.31 630,079 -0.60(-3.35%)
Oct 17, 2003 18.34 18.40 17.55 17.91 339,103 -0.32(-1.76%)
Oct 16, 2003 18.03 18.40 18.01 18.23 200,401 +0.20(+1.11%)
Oct 15, 2003 18.00 18.32 17.99 18.03 447,979 +0.04(+0.23%)
Oct 14, 2003 17.87 18.00 17.75 17.99 122,865 -0.01(-0.06%)
Oct 13, 2003 17.22 18.15 17.22 18.00 212,823 +0.63(+3.63%)
Oct 10, 2003 17.55 17.63 17.20 17.37 252,307 -0.23(-1.31%)
Oct 09, 2003 17.15 17.71 17.00 17.60 218,148 +0.45(+2.62%)
Oct 08, 2003 17.59 17.73 17.03 17.15 314,966 -0.48(-2.72%)
Oct 07, 2003 16.95 17.69 16.68 17.63 265,390 +0.69(+4.07%)
Oct 06, 2003 16.94 17.23 16.50 16.94 184,166 +0.04(+0.24%)
Oct 03, 2003 16.23 17.30 16.11 16.90 359,014 +0.71(+4.39%)
Oct 02, 2003 16.10 16.30 15.90 16.19 294,975 +0.09(+0.56%)
Oct 01, 2003 15.25 16.10 15.20 16.10 469,320 +0.88(+5.78%)
Sep 30, 2003 15.48 15.83 14.92 15.22 433,268 -0.14(-0.91%)
Sep 29, 2003 15.50 15.79 15.10 15.36 479,461 -0.14(-0.90%)
Sep 26, 2003 16.16 16.16 15.36 15.50 670,094 -0.49(-3.06%)
Sep 25, 2003 16.60 16.69 15.90 15.99 627,474 -0.70(-4.19%)
Sep 24, 2003 18.35 17.55 16.44 16.69 1,130,942 -1.66(-9.05%)
Sep 23, 2003 17.88 18.47 17.88 18.35 527,069 +0.40(+2.23%)
Sep 22, 2003 17.89 18.07 17.50 17.95 440,770 +0.03(+0.17%)
Sep 19, 2003 18.09 18.25 17.87 17.92 544,773 -0.33(-1.81%)
Sep 18, 2003 18.00 18.33 17.95 18.25 459,309 +0.25(+1.39%)
Sep 17, 2003 18.01 18.25 17.87 18.00 368,846 -0.04(-0.22%)
Sep 16, 2003 18.34 18.45 17.82 18.04 980,213 -0.36(-1.96%)
Sep 15, 2003 18.16 19.15 18.13 18.40 1,280,800 +0.09(+0.49%)
Sep 12, 2003 17.95 18.47 17.70 18.31 929,500 +0.23(+1.27%)
Sep 11, 2003 17.50 18.10 17.50 18.08 1,395,900 +0.33(+1.86%)
Sep 10, 2003 17.23 18.25 17.15 17.75 1,374,700 +0.36(+2.07%)
Sep 09, 2003 17.39 17.51 17.10 17.39 769,600 +0.00(+0.00%)
Sep 08, 2003 16.41 17.65 16.40 17.39 1,089,000 +0.23(+1.34%)
Sep 05, 2003 16.45 17.20 16.45 17.16 741,500 +0.72(+4.38%)
Sep 04, 2003 16.56 16.72 16.26 16.44 934,900 -0.42(-2.49%)
Sep 03, 2003 17.17 17.37 16.79 16.86 960,900 -0.62(-3.55%)
Sep 02, 2003 17.72 17.85 16.13 17.48 1,391,300 -0.50(-2.78%)
Aug 29, 2003 17.75 18.10 17.75 17.98 404,400 +0.18(+1.01%)
Aug 28, 2003 17.00 17.96 16.80 17.80 761,300 +0.79(+4.64%)
Aug 27, 2003 16.29 17.29 16.29 17.01 457,500 +0.39(+2.35%)
Aug 26, 2003 16.63 16.81 15.84 16.62 665,900 -0.25(-1.48%)
Aug 25, 2003 16.85 17.24 16.60 16.87 420,700 -0.39(-2.26%)
Aug 22, 2003 17.34 17.42 16.95 17.26 697,500 +0.01(+0.06%)
Aug 21, 2003 16.76 17.25 16.59 17.25 376,500 +0.45(+2.68%)
Aug 20, 2003 16.60 17.09 15.89 16.80 734,000 +0.35(+2.11%)
Aug 19, 2003 15.31 16.95 15.30 16.45 1,077,300 +1.05(+6.84%)
Aug 18, 2003 15.39 15.50 15.15 15.40 387,900 +0.00(+0.00%)
Aug 15, 2003 15.07 15.43 15.07 15.40 163,700 +0.30(+1.99%)
Aug 14, 2003 15.06 15.42 15.06 15.10 247,000 -0.13(-0.85%)
Aug 13, 2003 15.20 15.58 15.09 15.23 623,000 -0.07(-0.46%)
Aug 12, 2003 14.79 15.41 14.79 15.30 531,700 +0.43(+2.89%)
Aug 11, 2003 14.70 15.00 14.68 14.87 296,300 +0.17(+1.16%)
Aug 08, 2003 14.86 15.10 14.61 14.70 294,400 -0.30(-2.00%)
Aug 07, 2003 14.45 15.00 14.41 15.00 305,800 +0.55(+3.81%)
Aug 06, 2003 14.52 14.80 14.45 14.45 300,000 -0.18(-1.23%)
Aug 05, 2003 14.76 15.00 14.57 14.63 359,100 -0.19(-1.28%)
Aug 04, 2003 15.25 15.35 14.68 14.82 668,000 -0.53(-3.45%)
Aug 01, 2003 15.55 15.86 15.25 15.35 767,459 -0.20(-1.29%)
Jul 31, 2003 15.34 15.98 15.34 15.55 443,200 +0.20(+1.30%)
Jul 30, 2003 15.28 15.70 14.75 15.35 699,500 +0.17(+1.12%)
Jul 29, 2003 15.50 15.74 15.05 15.18 1,493,000 -0.52(-3.31%)
Jul 28, 2003 14.76 15.82 14.70 15.70 1,963,200 +0.74(+4.95%)
Jul 25, 2003 12.92 15.14 12.53 14.96 4,706,600 +3.61(+31.82%)
Jul 24, 2003 11.61 12.30 11.26 11.35 702,700 -0.33(-2.83%)
Jul 23, 2003 11.58 11.74 11.55 11.68 180,000 +0.10(+0.86%)
Jul 22, 2003 11.32 12.04 11.15 11.58 524,000 +0.25(+2.21%)
Jul 21, 2003 11.79 11.94 11.25 11.33 751,800 -0.55(-4.63%)
Jul 18, 2003 12.00 12.11 11.55 11.88 832,900 -0.12(-1.00%)
Jul 17, 2003 13.50 13.50 11.85 12.00 1,344,200 -1.60(-11.76%)
Jul 16, 2003 13.30 13.75 13.01 13.60 1,051,000 +0.29(+2.18%)
Jul 15, 2003 12.75 13.40 12.59 13.31 1,008,100 +0.65(+5.13%)
Jul 14, 2003 11.85 12.84 11.85 12.66 846,900 +0.82(+6.93%)
Jul 11, 2003 11.81 12.09 11.58 11.84 524,200 +0.05(+0.42%)
Jul 10, 2003 11.58 12.05 11.58 11.79 572,500 +0.05(+0.43%)
Jul 09, 2003 11.33 12.20 11.33 11.74 1,026,600 +0.44(+3.89%)
Jul 08, 2003 10.43 11.39 10.30 11.30 732,400 +0.95(+9.18%)
Jul 07, 2003 10.00 10.51 9.900 10.35 1,524,800 +0.45(+4.55%)
Jul 03, 2003 9.910 10.19 9.900 9.900 330,700 -0.10(-1.03%)
Jul 02, 2003 9.890 10.10 9.830 10.00 974,900 +0.15(+1.55%)
Jul 01, 2003 10.05 10.05 9.800 9.850 496,000 -0.15(-1.50%)
Jun 30, 2003 10.06 10.20 9.850 10.00 936,400 -0.08(-0.79%)
Jun 27, 2003 10.00 10.22 10.04 10.08 510,726 +0.03(+0.30%)
Jun 26, 2003 10.00 10.20 9.850 10.05 374,400 +0.15(+1.52%)
Jun 25, 2003 9.780 10.17 9.610 9.900 1,531,100 +0.27(+2.83%)
Jun 24, 2003 9.600 9.750 9.300 9.628 375,200 +0.19(+1.99%)
Jun 23, 2003 10.08 10.21 9.440 9.440 627,000 -0.48(-4.84%)
Jun 20, 2003 9.350 10.04 9.350 9.920 445,200 +0.51(+5.42%)
Jun 19, 2003 9.640 9.900 9.350 9.410 263,600 -0.32(-3.29%)
Jun 18, 2003 9.350 9.930 9.250 9.730 332,900 +0.33(+3.51%)
Jun 17, 2003 9.480 9.600 9.030 9.400 189,400 +0.02(+0.21%)
Jun 16, 2003 9.061 9.470 9.030 9.380 212,600 +0.25(+2.74%)
Jun 13, 2003 9.260 9.500 9.100 9.130 491,000 -0.05(-0.54%)
Jun 12, 2003 8.990 9.300 8.830 9.180 265,400 +0.22(+2.46%)
Jun 11, 2003 9.150 9.150 8.780 8.960 243,600 -0.17(-1.86%)
Jun 10, 2003 9.200 9.250 8.750 9.130 245,000 +0.01(+0.11%)
Jun 09, 2003 9.500 9.500 8.950 9.120 511,600 -0.39(-4.10%)
Jun 06, 2003 9.550 9.880 9.400 9.510 466,800 +0.08(+0.85%)
Jun 05, 2003 9.410 9.500 9.250 9.430 743,200 +0.00(+0.00%)
Jun 04, 2003 8.910 9.500 8.910 9.430 514,000 +0.43(+4.78%)
Jun 03, 2003 9.000 9.080 8.760 9.000 353,000 -0.02(-0.22%)
Jun 02, 2003 8.800 9.340 8.760 9.020 1,665,000 +0.29(+3.32%)
May 30, 2003 8.530 8.810 8.500 8.730 615,100 +0.13(+1.51%)
May 29, 2003 8.590 8.620 8.350 8.600 458,900 +0.05(+0.58%)
May 28, 2003 8.870 8.900 8.400 8.550 575,100 -0.34(-3.82%)
May 27, 2003 8.270 8.910 8.200 8.890 394,400 +0.67(+8.15%)
May 23, 2003 8.250 8.270 8.160 8.220 141,100 +0.02(+0.24%)
May 22, 2003 7.840 8.310 7.800 8.200 272,400 +0.33(+4.19%)
May 21, 2003 7.980 8.050 7.850 7.870 320,000 -0.11(-1.38%)
May 20, 2003 8.080 8.110 7.840 7.980 243,300 -0.07(-0.87%)
May 19, 2003 8.310 8.350 7.940 8.050 380,800 -0.24(-2.90%)
May 16, 2003 8.280 8.530 8.270 8.290 479,400 -0.24(-2.81%)
May 15, 2003 8.670 8.700 8.270 8.530 820,300 -0.15(-1.73%)
May 14, 2003 8.750 8.750 8.620 8.680 469,800 -0.06(-0.69%)
May 13, 2003 8.650 8.900 8.650 8.740 258,700 -0.08(-0.91%)
May 12, 2003 8.380 8.940 8.360 8.820 674,900 +0.42(+5.00%)
May 09, 2003 8.000 8.400 7.970 8.400 350,600 +0.36(+4.48%)
May 08, 2003 7.850 8.170 7.850 8.040 239,100 +0.04(+0.50%)
May 07, 2003 7.700 8.070 7.650 8.000 330,700 +0.22(+2.83%)
May 06, 2003 7.670 7.950 7.560 7.780 407,600 +0.27(+3.60%)
May 05, 2003 7.510 7.610 7.400 7.510 348,300 -0.02(-0.27%)
May 02, 2003 7.500 7.590 7.350 7.530 437,300 +0.03(+0.40%)
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.