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

Quicklogic Corp (NQ: QUIK )

11.90 +0.47 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 45.22 45.36 42.70 42.70 17,650 -2.66(-5.86%)
Apr 29, 2004 46.69 47.32 44.52 45.36 12,028 -2.24(-4.71%)
Apr 28, 2004 47.74 49.25 47.18 47.60 8,742 -0.84(-1.73%)
Apr 27, 2004 52.92 53.06 48.30 48.44 15,492 -3.36(-6.49%)
Apr 26, 2004 51.80 53.34 50.40 51.80 10,378 -0.28(-0.54%)
Apr 23, 2004 48.72 52.36 47.32 52.08 14,271 +4.62(+9.73%)
Apr 22, 2004 49.28 51.10 46.20 47.46 29,278 -4.06(-7.88%)
Apr 21, 2004 52.08 53.48 51.24 51.52 9,192 -0.42(-0.81%)
Apr 20, 2004 53.48 56.00 51.80 51.94 9,228 -2.38(-4.38%)
Apr 19, 2004 53.34 56.00 51.81 54.32 6,771 -0.14(-0.26%)
Apr 16, 2004 55.30 56.42 53.62 54.46 6,578 -1.96(-3.47%)
Apr 15, 2004 56.00 57.09 54.74 56.42 7,514 +0.00(+0.00%)
Apr 14, 2004 57.89 59.50 56.42 56.42 3,692 -2.10(-3.59%)
Apr 13, 2004 59.08 59.08 56.14 58.52 8,392 -0.56(-0.95%)
Apr 12, 2004 58.66 59.92 56.98 59.08 8,028 -0.14(-0.24%)
Apr 08, 2004 57.96 60.90 57.40 59.22 14,192 +1.26(+2.17%)
Apr 07, 2004 60.90 60.90 56.98 57.96 9,492 -1.68(-2.82%)
Apr 06, 2004 59.50 62.72 58.94 59.64 12,235 -0.98(-1.62%)
Apr 05, 2004 56.28 61.74 55.65 60.62 26,342 +4.34(+7.71%)
Apr 02, 2004 52.78 56.28 52.78 56.28 9,164 +3.22(+6.07%)
Apr 01, 2004 53.20 54.04 52.36 53.06 7,757 -0.27(-0.50%)
Mar 31, 2004 54.04 55.44 52.22 53.33 3,621 -0.71(-1.32%)
Mar 30, 2004 56.00 56.00 53.20 54.04 3,328 -1.26(-2.28%)
Mar 29, 2004 53.90 58.38 52.36 55.30 11,592 +0.56(+1.02%)
Mar 26, 2004 49.70 56.00 49.70 54.74 13,657 +5.74(+11.71%)
Mar 25, 2004 48.02 49.56 47.74 49.00 6,564 +1.40(+2.94%)
Mar 24, 2004 48.30 48.58 46.90 47.60 37,292 -0.70(-1.45%)
Mar 23, 2004 46.62 48.58 46.62 48.30 15,942 +2.52(+5.50%)
Mar 22, 2004 49.70 51.80 45.50 45.78 44,564 -4.62(-9.17%)
Mar 19, 2004 51.94 52.29 50.40 50.40 4,357 -0.56(-1.10%)
Mar 18, 2004 49.84 52.78 49.84 50.96 9,507 -0.56(-1.09%)
Mar 17, 2004 49.70 52.50 49.70 51.52 7,992 +1.40(+2.79%)
Mar 16, 2004 51.10 51.38 48.86 50.12 10,464 -0.13(-0.25%)
Mar 15, 2004 52.92 52.92 49.14 50.25 14,478 -2.66(-5.03%)
Mar 12, 2004 49.70 53.06 49.70 52.91 12,057 +2.52(+5.00%)
Mar 11, 2004 51.80 52.08 49.56 50.39 15,550 -2.11(-4.03%)
Mar 10, 2004 52.50 53.90 51.77 52.50 8,171 +0.00(+0.00%)
Mar 09, 2004 53.20 54.88 52.50 52.50 13,728 -1.54(-2.85%)
Mar 08, 2004 54.60 56.28 53.90 54.04 13,521 -0.98(-1.78%)
Mar 05, 2004 55.72 56.00 54.46 55.02 12,200 -0.98(-1.75%)
Mar 04, 2004 57.26 57.68 53.90 56.00 41,921 +0.00(+0.00%)
Mar 03, 2004 57.40 57.40 55.16 56.00 5,107 -0.28(-0.50%)
Mar 02, 2004 54.04 58.10 54.04 56.28 16,007 +0.28(+0.50%)
Mar 01, 2004 53.06 56.00 53.06 56.00 10,935 +2.80(+5.26%)
Feb 27, 2004 54.88 56.00 52.78 53.20 9,271 -1.12(-2.06%)
Feb 26, 2004 53.34 55.16 52.50 54.32 4,435 +0.70(+1.31%)
Feb 25, 2004 52.50 54.45 50.54 53.62 9,485 +1.82(+3.51%)
Feb 24, 2004 49.42 52.50 49.00 51.80 15,628 -0.70(-1.33%)
Feb 23, 2004 51.52 53.90 50.40 52.50 24,150 -0.70(-1.32%)
Feb 20, 2004 54.60 56.00 52.50 53.20 26,328 -1.34(-2.46%)
Feb 19, 2004 55.30 57.40 53.68 54.54 18,257 -1.32(-2.36%)
Feb 18, 2004 56.84 58.38 55.72 55.86 20,514 -1.12(-1.97%)
Feb 17, 2004 59.36 59.36 56.98 56.98 13,650 -0.28(-0.49%)
Feb 13, 2004 59.78 60.34 57.26 57.26 16,628 -1.54(-2.62%)
Feb 12, 2004 61.88 62.86 57.96 58.80 18,228 -3.50(-5.62%)
Feb 11, 2004 61.32 63.70 60.20 62.30 37,600 +3.22(+5.45%)
Feb 10, 2004 57.40 60.76 56.77 59.08 33,421 +1.82(+3.18%)
Feb 09, 2004 57.96 59.50 55.44 57.26 19,107 +0.84(+1.49%)
Feb 06, 2004 55.72 57.68 54.60 56.42 25,685 +0.84(+1.51%)
Feb 05, 2004 55.16 55.72 53.34 55.58 14,357 +2.38(+4.47%)
Feb 04, 2004 56.56 57.96 52.22 53.20 45,342 -3.50(-6.17%)
Feb 03, 2004 59.92 59.92 56.28 56.70 29,950 -1.68(-2.88%)
Feb 02, 2004 59.22 61.60 57.54 58.38 25,350 +0.00(+0.00%)
Jan 30, 2004 60.06 61.60 57.40 58.38 60,442 +0.84(+1.46%)
Jan 29, 2004 69.86 70.00 56.28 57.54 203,242 -25.76(-30.92%)
Jan 27, 2004 85.40 85.40 79.80 83.30 37,092 -2.24(-2.62%)
Jan 26, 2004 83.30 86.10 79.80 85.54 37,428 +6.44(+8.14%)
Jan 23, 2004 85.54 85.68 76.58 79.10 30,857 -2.94(-3.58%)
Jan 22, 2004 81.90 86.10 81.62 82.04 68,621 +2.52(+3.17%)
Jan 21, 2004 83.72 83.86 78.54 79.52 50,800 -2.38(-2.91%)
Jan 20, 2004 71.82 82.60 71.40 81.90 129,392 +13.30(+19.39%)
Jan 16, 2004 69.58 69.86 67.20 68.60 27,571 +0.00(+0.00%)
Jan 15, 2004 69.30 69.30 68.04 68.60 12,177 -0.28(-0.41%)
Jan 14, 2004 70.00 70.56 68.46 68.88 13,293 -0.42(-0.61%)
Jan 13, 2004 68.32 71.96 67.48 69.30 9,583 -1.81(-2.54%)
Jan 12, 2004 70.70 73.50 70.00 71.11 10,134 +1.11(+1.58%)
Jan 09, 2004 70.56 71.40 69.02 70.00 17,442 -0.70(-0.99%)
Jan 08, 2004 75.88 76.16 68.74 70.70 26,877 -2.10(-2.88%)
Jan 07, 2004 69.02 74.34 68.46 72.80 55,734 +4.76(+7.00%)
Jan 06, 2004 66.50 73.36 64.54 68.04 37,085 +1.68(+2.53%)
Jan 05, 2004 68.04 69.72 65.80 66.36 27,221 -0.84(-1.25%)
Jan 02, 2004 69.44 70.00 66.50 67.20 13,292 -2.38(-3.42%)
Dec 31, 2003 66.36 69.58 64.12 69.58 19,392 +2.80(+4.19%)
Dec 30, 2003 62.44 70.00 62.44 66.78 34,537 +4.20(+6.71%)
Dec 29, 2003 57.96 63.84 56.14 62.58 23,396 +5.05(+8.79%)
Dec 26, 2003 57.54 58.39 56.00 57.53 4,377 +0.13(+0.22%)
Dec 24, 2003 55.02 57.54 54.32 57.40 23,780 +2.10(+3.80%)
Dec 23, 2003 57.26 57.40 54.18 55.30 24,497 -1.26(-2.23%)
Dec 22, 2003 59.78 60.20 56.00 56.56 17,321 -3.50(-5.83%)
Dec 19, 2003 62.72 63.00 58.80 60.06 13,122 +0.98(+1.66%)
Dec 18, 2003 57.68 61.60 56.70 59.08 21,164 +2.66(+4.71%)
Dec 17, 2003 57.40 57.96 54.74 56.42 16,085 -1.12(-1.95%)
Dec 16, 2003 61.60 62.44 53.62 57.54 26,678 -3.36(-5.52%)
Dec 15, 2003 68.32 69.44 59.64 60.90 21,385 -4.89(-7.43%)
Dec 12, 2003 70.00 70.70 63.00 65.79 25,090 -4.07(-5.83%)
Dec 11, 2003 68.60 70.00 65.94 69.86 17,485 +0.70(+1.01%)
Dec 10, 2003 70.00 70.42 60.62 69.16 23,993 -0.14(-0.20%)
Dec 09, 2003 72.80 74.61 68.74 69.30 12,550 -2.80(-3.88%)
Dec 08, 2003 68.74 72.80 67.48 72.10 8,975 +3.50(+5.10%)
Dec 05, 2003 75.74 74.90 69.86 68.60 18,098 -7.14(-9.43%)
Dec 04, 2003 76.86 79.94 73.22 75.74 32,887 -3.50(-4.42%)
Dec 03, 2003 84.00 87.51 77.00 79.24 55,908 -5.18(-6.14%)
Dec 02, 2003 87.50 87.50 82.60 84.42 8,159 -2.52(-2.90%)
Dec 01, 2003 86.80 92.96 85.40 86.94 8,684 -0.56(-0.64%)
Nov 28, 2003 86.80 88.34 85.96 87.50 2,041 -1.68(-1.88%)
Nov 26, 2003 88.90 90.86 87.50 89.18 4,663 +0.42(+0.47%)
Nov 25, 2003 87.08 91.70 86.94 88.76 4,295 -1.96(-2.16%)
Nov 24, 2003 86.80 91.70 85.27 90.72 15,427 +3.78(+4.35%)
Nov 21, 2003 81.34 87.08 81.76 86.94 7,148 +5.60(+6.88%)
Nov 20, 2003 82.60 82.60 79.80 81.34 5,541 -0.56(-0.68%)
Nov 19, 2003 82.74 83.02 80.50 81.90 8,604 +2.11(+2.65%)
Nov 18, 2003 84.00 86.10 79.24 79.79 9,986 -3.93(-4.70%)
Nov 17, 2003 86.10 87.50 80.50 83.72 20,496 -8.54(-9.26%)
Nov 14, 2003 91.00 95.90 89.60 92.26 11,261 +2.24(+2.49%)
Nov 13, 2003 91.00 95.48 88.48 90.02 13,782 -4.47(-4.73%)
Nov 12, 2003 90.58 95.20 88.90 94.49 19,400 +6.43(+7.30%)
Nov 11, 2003 84.98 91.14 84.98 88.06 12,426 -0.84(-0.94%)
Nov 10, 2003 88.48 92.26 84.42 88.90 13,345 +1.13(+1.29%)
Nov 07, 2003 90.30 91.00 83.58 87.77 24,479 -0.43(-0.49%)
Nov 06, 2003 81.90 89.60 79.80 88.20 21,774 +8.40(+10.53%)
Nov 05, 2003 79.66 85.40 78.26 79.80 21,370 -0.28(-0.35%)
Nov 04, 2003 78.12 80.50 77.00 80.08 7,212 +4.48(+5.93%)
Nov 03, 2003 70.70 79.10 70.70 75.60 12,210 +4.90(+6.93%)
Oct 31, 2003 76.02 76.16 70.70 70.70 5,850 -4.48(-5.96%)
Oct 30, 2003 75.04 78.96 73.08 75.18 10,808 +0.14(+0.19%)
Oct 29, 2003 74.06 77.00 72.94 75.04 14,545 +1.40(+1.90%)
Oct 28, 2003 68.04 74.06 68.04 73.64 13,021 +4.20(+6.05%)
Oct 27, 2003 66.50 69.72 64.83 69.44 33,021 +2.94(+4.42%)
Oct 24, 2003 63.28 69.30 63.00 66.50 47,800 -1.68(-2.46%)
Oct 23, 2003 88.48 89.60 67.34 68.18 86,450 -27.02(-28.38%)
Oct 21, 2003 87.50 96.46 87.50 95.20 17,271 +7.56(+8.63%)
Oct 20, 2003 90.44 90.44 85.68 87.64 10,312 +0.14(+0.16%)
Oct 17, 2003 94.78 94.78 87.50 87.50 14,038 -5.74(-6.16%)
Oct 16, 2003 93.80 95.20 92.40 93.24 11,697 -0.56(-0.60%)
Oct 15, 2003 93.52 94.78 91.28 93.80 15,044 -0.28(-0.30%)
Oct 14, 2003 101.22 102.48 91.28 94.08 27,199 -6.02(-6.01%)
Oct 13, 2003 97.72 101.08 95.90 100.10 11,405 +4.20(+4.38%)
Oct 10, 2003 96.32 101.92 94.08 95.90 10,950 -0.14(-0.15%)
Oct 09, 2003 103.60 104.30 95.06 96.04 18,319 -5.46(-5.38%)
Oct 08, 2003 102.62 105.42 98.28 101.50 14,933 -1.12(-1.09%)
Oct 07, 2003 98.70 105.42 95.20 102.62 32,981 +6.16(+6.39%)
Oct 06, 2003 91.84 100.37 91.00 96.46 25,093 +7.00(+7.82%)
Oct 03, 2003 90.58 94.36 87.64 89.46 17,689 +1.96(+2.24%)
Oct 02, 2003 88.48 94.22 87.50 87.50 11,692 -1.12(-1.26%)
Oct 01, 2003 95.90 99.96 86.94 88.62 27,328 -5.31(-5.65%)
Sep 30, 2003 90.72 101.50 85.54 93.93 41,967 +2.51(+2.74%)
Sep 29, 2003 87.64 91.98 77.70 91.42 38,618 +3.64(+4.15%)
Sep 26, 2003 87.22 90.57 85.40 87.78 17,683 -3.50(-3.83%)
Sep 25, 2003 90.30 96.32 88.20 91.28 11,805 +0.00(+0.00%)
Sep 24, 2003 95.62 96.32 89.74 91.28 14,695 -4.34(-4.54%)
Sep 23, 2003 98.14 102.90 95.06 95.62 29,179 -2.38(-2.43%)
Sep 22, 2003 84.14 99.40 84.00 98.00 39,807 +10.08(+11.46%)
Sep 19, 2003 95.90 97.86 86.10 87.92 32,235 -9.80(-10.03%)
Sep 18, 2003 104.44 107.23 95.90 97.72 22,651 -7.28(-6.93%)
Sep 17, 2003 109.20 111.86 105.00 105.00 22,116 -3.92(-3.60%)
Sep 16, 2003 109.34 112.00 102.62 108.92 9,839 -0.98(-0.89%)
Sep 15, 2003 107.38 112.00 105.00 109.90 13,771 +4.34(+4.11%)
Sep 12, 2003 104.02 107.80 101.64 105.56 9,864 -2.24(-2.08%)
Sep 11, 2003 103.60 109.20 99.68 107.80 10,528 +1.40(+1.32%)
Sep 10, 2003 112.42 112.42 103.74 106.40 17,635 -6.02(-5.35%)
Sep 09, 2003 109.20 115.50 108.50 112.42 43,335 +3.49(+3.20%)
Sep 08, 2003 101.08 113.26 96.74 108.93 33,528 +2.81(+2.65%)
Sep 05, 2003 114.52 114.52 101.50 106.12 28,676 -6.72(-5.96%)
Sep 04, 2003 119.00 125.44 110.74 112.84 59,742 -10.36(-8.41%)
Sep 03, 2003 128.66 132.30 116.06 123.20 44,950 -6.02(-4.66%)
Sep 02, 2003 126.84 131.60 122.08 129.22 38,850 +3.22(+2.56%)
Aug 29, 2003 121.80 128.10 121.80 126.00 30,971 +4.20(+3.45%)
Aug 28, 2003 121.24 124.88 116.20 121.80 23,028 +0.56(+0.46%)
Aug 27, 2003 120.40 125.30 115.36 121.24 35,457 +0.98(+0.81%)
Aug 26, 2003 112.00 123.06 110.60 120.26 72,285 +8.26(+7.38%)
Aug 25, 2003 113.55 114.24 107.10 112.00 33,671 -5.46(-4.65%)
Aug 22, 2003 116.90 122.36 114.10 117.46 136,585 +3.64(+3.20%)
Aug 21, 2003 105.70 115.50 104.86 113.82 77,057 +7.42(+6.97%)
Aug 20, 2003 98.00 109.34 98.00 106.40 38,250 +6.02(+6.00%)
Aug 19, 2003 100.66 100.80 94.50 100.38 27,692 +1.26(+1.27%)
Aug 18, 2003 92.54 102.20 92.54 99.12 30,107 +4.76(+5.04%)
Aug 15, 2003 94.92 98.56 92.54 94.36 8,985 -0.56(-0.59%)
Aug 14, 2003 95.06 96.46 88.06 94.92 32,035 -0.28(-0.29%)
Aug 13, 2003 83.16 96.88 80.92 95.20 212,800 +13.44(+16.44%)
Aug 12, 2003 75.60 83.02 74.34 81.76 31,771 +6.30(+8.35%)
Aug 11, 2003 73.36 76.86 72.80 75.46 15,771 +1.96(+2.67%)
Aug 08, 2003 76.16 78.26 71.40 73.50 28,571 -2.65(-3.47%)
Aug 07, 2003 77.28 77.28 70.84 76.15 13,471 +1.67(+2.24%)
Aug 06, 2003 71.68 78.12 69.86 74.48 13,771 +0.98(+1.33%)
Aug 05, 2003 72.94 74.20 71.82 73.50 5,078 +0.00(+0.00%)
Aug 04, 2003 72.10 79.10 72.10 73.50 19,735 +0.98(+1.35%)
Aug 01, 2003 76.16 75.46 70.28 72.52 14,313 -3.64(-4.78%)
Jul 31, 2003 70.00 77.70 70.00 76.16 21,157 +5.46(+7.72%)
Jul 30, 2003 76.72 77.42 70.00 70.70 18,592 -4.48(-5.96%)
Jul 29, 2003 74.20 81.20 72.80 75.18 50,364 +2.38(+3.27%)
Jul 28, 2003 68.74 76.86 63.00 72.80 59,692 +7.84(+12.07%)
Jul 25, 2003 57.96 70.70 55.30 64.96 79,178 +8.26(+14.57%)
Jul 24, 2003 59.50 59.78 53.34 56.70 41,671 +0.00(+0.00%)
Jul 23, 2003 57.82 58.10 52.78 56.70 22,300 +0.70(+1.25%)
Jul 22, 2003 56.00 56.42 55.44 56.00 26,114 +0.70(+1.27%)
Jul 21, 2003 58.10 58.24 52.22 55.30 16,985 +4.37(+8.58%)
Jul 18, 2003 48.30 52.50 48.30 50.93 13,314 +2.49(+5.14%)
Jul 17, 2003 48.30 49.56 48.30 48.44 11,785 -0.70(-1.42%)
Jul 16, 2003 50.54 50.96 49.00 49.14 10,100 +0.14(+0.29%)
Jul 15, 2003 48.30 49.70 46.62 49.00 11,392 +1.40(+2.94%)
Jul 14, 2003 48.86 50.82 43.96 47.60 15,928 +0.14(+0.29%)
Jul 11, 2003 47.60 51.80 46.34 47.46 8,014 -1.54(-3.14%)
Jul 10, 2003 48.02 51.24 48.02 49.00 7,378 +0.00(+0.00%)
Jul 09, 2003 45.08 50.54 44.80 49.00 14,564 +4.06(+9.03%)
Jul 08, 2003 42.84 45.50 42.84 44.94 5,228 +1.54(+3.55%)
Jul 07, 2003 43.40 45.22 42.70 43.40 2,907 -2.10(-4.62%)
Jul 03, 2003 43.96 45.50 42.14 45.50 3,171 +1.26(+2.85%)
Jul 02, 2003 46.20 46.20 43.40 44.24 1,821 -1.82(-3.95%)
Jul 01, 2003 44.94 46.06 42.00 46.06 7,514 +0.98(+2.17%)
Jun 30, 2003 44.94 46.06 43.54 45.08 3,664 +0.14(+0.31%)
Jun 27, 2003 46.06 45.50 44.80 44.94 1,285 -1.40(-3.02%)
Jun 26, 2003 44.24 46.34 44.24 46.34 3,128 +0.15(+0.33%)
Jun 25, 2003 44.24 46.19 44.24 46.19 4,250 +1.95(+4.40%)
Jun 24, 2003 44.94 44.94 44.10 44.24 2,885 +0.14(+0.32%)
Jun 23, 2003 44.95 45.50 44.10 44.10 3,485 -2.10(-4.55%)
Jun 20, 2003 44.51 46.48 44.24 46.20 3,335 +0.98(+2.17%)
Jun 19, 2003 42.84 46.62 42.00 45.22 6,185 +0.42(+0.94%)
Jun 18, 2003 42.00 44.80 42.00 44.80 5,121 +1.55(+3.59%)
Jun 17, 2003 43.40 47.60 42.00 43.25 4,585 -0.14(-0.32%)
Jun 16, 2003 45.92 45.92 40.46 43.39 18,614 -2.81(-6.09%)
Jun 13, 2003 54.46 54.46 46.20 46.20 9,185 -7.28(-13.61%)
Jun 12, 2003 53.48 54.88 49.84 53.48 3,800 +1.67(+3.22%)
Jun 11, 2003 47.46 54.60 44.80 51.81 42,114 +4.21(+8.85%)
Jun 10, 2003 47.18 47.60 46.76 47.60 6,442 +0.00(+0.00%)
Jun 09, 2003 44.80 48.16 44.80 47.60 4,614 -1.40(-2.86%)
Jun 06, 2003 50.54 52.08 43.40 49.00 12,814 -1.82(-3.58%)
Jun 05, 2003 48.30 50.82 47.60 50.82 9,628 +0.98(+1.97%)
Jun 04, 2003 49.00 51.52 48.02 49.84 9,757 +1.69(+3.52%)
Jun 03, 2003 46.90 49.56 44.10 48.15 7,014 -1.55(-3.13%)
Jun 02, 2003 47.04 50.68 45.50 49.70 18,635 +2.10(+4.41%)
May 30, 2003 45.50 48.72 44.80 47.60 5,707 +0.00(+0.00%)
May 29, 2003 44.52 49.00 44.52 47.60 11,550 -1.40(-2.86%)
May 28, 2003 49.84 50.68 45.36 49.00 10,192 +2.80(+6.06%)
May 27, 2003 41.72 49.00 41.44 46.20 15,035 +4.48(+10.74%)
May 23, 2003 40.60 46.90 40.60 41.72 28,078 +1.68(+4.20%)
May 22, 2003 35.14 40.60 34.30 40.04 8,657 +3.08(+8.33%)
May 21, 2003 32.62 37.80 32.62 36.96 14,171 +3.08(+9.09%)
May 20, 2003 32.62 34.16 31.92 33.88 3,585 +1.26(+3.86%)
May 19, 2003 32.90 33.32 31.64 32.62 2,421 -1.26(-3.72%)
May 16, 2003 32.20 34.02 29.68 33.88 13,835 +0.28(+0.83%)
May 15, 2003 32.62 34.72 32.20 33.60 9,135 -0.70(-2.04%)
May 14, 2003 34.58 34.72 32.20 34.30 8,178 -0.14(-0.41%)
May 13, 2003 29.40 34.44 29.40 34.44 9,528 +3.50(+11.31%)
May 12, 2003 27.72 31.08 27.72 30.94 9,350 +2.38(+8.33%)
May 09, 2003 26.88 29.40 26.88 28.56 7,850 +0.84(+3.03%)
May 08, 2003 29.12 29.26 26.74 27.72 8,150 -2.24(-7.48%)
May 07, 2003 29.26 30.10 27.44 29.96 6,657 +0.56(+1.90%)
May 06, 2003 25.48 29.40 25.06 29.40 12,192 +2.94(+11.11%)
May 05, 2003 24.36 27.44 23.10 26.46 19,914 +1.96(+8.00%)
May 02, 2003 24.64 24.78 23.80 24.50 5,428 +0.00(+0.00%)
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.