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

Resmed Inc (NY: RMD )

218.57 -1.40 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.211 5.211 5.127 5.188 1,622,790 -0.03(-0.50%)
Apr 29, 2004 5.164 5.247 5.164 5.215 1,268,027 -0.02(-0.42%)
Apr 28, 2004 5.202 5.247 5.182 5.237 1,265,653 +0.03(+0.67%)
Apr 27, 2004 5.106 5.251 5.106 5.202 1,386,281 +0.17(+3.37%)
Apr 26, 2004 5.064 5.132 5.017 5.032 440,247 -0.03(-0.62%)
Apr 23, 2004 5.064 5.078 5.032 5.064 643,987 -0.02(-0.31%)
Apr 22, 2004 5.050 5.080 5.020 5.080 587,471 +0.05(+0.90%)
Apr 21, 2004 4.911 5.038 4.885 5.035 965,030 +0.11(+2.27%)
Apr 20, 2004 4.927 4.937 4.901 4.923 375,184 +0.00(+0.02%)
Apr 19, 2004 4.917 4.948 4.883 4.922 359,986 +0.01(+0.13%)
Apr 16, 2004 4.897 4.927 4.891 4.916 442,622 +0.02(+0.41%)
Apr 15, 2004 4.878 4.902 4.870 4.896 752,268 +0.03(+0.52%)
Apr 14, 2004 4.840 4.875 4.840 4.870 1,683,104 -0.04(-0.73%)
Apr 13, 2004 4.916 4.926 4.896 4.906 1,028,194 -0.03(-0.64%)
Apr 12, 2004 4.912 4.938 4.885 4.938 390,381 +0.03(+0.54%)
Apr 08, 2004 4.938 4.966 4.911 4.911 615,017 -0.02(-0.34%)
Apr 07, 2004 4.905 4.936 4.875 4.928 1,518,783 +0.04(+0.86%)
Apr 06, 2004 4.811 4.920 4.811 4.886 847,251 +0.07(+1.55%)
Apr 05, 2004 4.790 4.827 4.778 4.811 780,763 +0.06(+1.33%)
Apr 02, 2004 4.697 4.753 4.697 4.748 851,525 +0.03(+0.58%)
Apr 01, 2004 4.758 4.762 4.706 4.721 1,492,188 -0.04(-0.77%)
Mar 31, 2004 4.778 4.812 4.751 4.758 532,381 -0.02(-0.40%)
Mar 30, 2004 4.731 4.780 4.730 4.777 426,000 +0.05(+0.98%)
Mar 29, 2004 4.701 4.755 4.689 4.730 573,224 +0.02(+0.40%)
Mar 26, 2004 4.738 4.750 4.684 4.711 379,933 +0.03(+0.58%)
Mar 25, 2004 4.680 4.695 4.667 4.684 662,983 +0.01(+0.20%)
Mar 24, 2004 4.696 4.711 4.675 4.675 348,588 -0.02(-0.45%)
Mar 23, 2004 4.725 4.725 4.672 4.696 918,963 -0.03(-0.62%)
Mar 22, 2004 4.811 4.816 4.717 4.725 906,616 -0.10(-2.01%)
Mar 19, 2004 4.790 4.902 4.752 4.822 1,157,846 +0.04(+0.75%)
Mar 18, 2004 4.769 4.817 4.764 4.786 737,545 +0.03(+0.73%)
Mar 17, 2004 4.738 4.769 4.738 4.751 586,047 +0.04(+0.85%)
Mar 16, 2004 4.733 4.790 4.687 4.711 750,843 -0.02(-0.47%)
Mar 15, 2004 4.779 4.790 4.693 4.733 632,114 -0.07(-1.40%)
Mar 12, 2004 4.843 4.867 4.795 4.801 456,394 -0.03(-0.61%)
Mar 11, 2004 4.827 4.880 4.806 4.830 421,251 -0.04(-0.82%)
Mar 10, 2004 4.939 4.939 4.869 4.870 521,458 -0.07(-1.39%)
Mar 09, 2004 4.985 4.985 4.939 4.939 459,719 -0.05(-0.93%)
Mar 08, 2004 4.959 4.985 4.938 4.985 396,555 +0.03(+0.53%)
Mar 05, 2004 4.875 4.959 4.859 4.959 842,027 +0.06(+1.25%)
Mar 04, 2004 4.875 4.917 4.859 4.898 554,702 +0.02(+0.39%)
Mar 03, 2004 4.890 4.890 4.844 4.879 604,094 -0.04(-0.86%)
Mar 02, 2004 4.959 4.973 4.920 4.921 605,043 -0.05(-1.00%)
Mar 01, 2004 4.958 4.978 4.940 4.970 846,776 +0.02(+0.32%)
Feb 27, 2004 4.859 4.965 4.844 4.955 1,118,428 +0.08(+1.73%)
Feb 26, 2004 4.826 4.887 4.826 4.870 538,555 +0.05(+0.98%)
Feb 25, 2004 4.798 4.838 4.790 4.823 1,134,576 +0.03(+0.62%)
Feb 24, 2004 4.775 4.811 4.746 4.793 737,070 -0.02(-0.37%)
Feb 23, 2004 4.811 4.865 4.801 4.811 807,358 +0.03(+0.73%)
Feb 20, 2004 4.832 4.837 4.771 4.777 1,221,960 -0.08(-1.58%)
Feb 19, 2004 4.880 4.956 4.853 4.853 382,307 -0.01(-0.11%)
Feb 18, 2004 4.848 4.941 4.848 4.859 726,147 -0.01(-0.22%)
Feb 17, 2004 4.905 4.922 4.862 4.869 1,448,970 -0.12(-2.32%)
Feb 13, 2004 4.969 4.992 4.943 4.985 1,257,104 -0.01(-0.11%)
Feb 12, 2004 4.999 5.021 4.982 4.990 1,183,967 -0.06(-1.15%)
Feb 11, 2004 4.919 5.083 4.919 5.048 2,072,536 +0.14(+2.90%)
Feb 10, 2004 4.906 4.927 4.896 4.906 2,414,951 -0.05(-1.00%)
Feb 09, 2004 5.006 5.006 4.954 4.956 2,325,192 -0.08(-1.53%)
Feb 06, 2004 4.922 5.089 4.922 5.032 1,959,031 +0.08(+1.68%)
Feb 05, 2004 4.738 5.054 4.738 4.949 7,084,332 +0.18(+3.77%)
Feb 04, 2004 4.711 4.811 4.680 4.769 2,570,249 +0.03(+0.55%)
Feb 03, 2004 4.622 4.775 4.622 4.743 2,040,717 +0.09(+2.04%)
Feb 02, 2004 4.566 4.659 4.539 4.648 1,580,522 +0.01(+0.23%)
Jan 30, 2004 4.401 4.696 4.399 4.638 2,032,643 +0.23(+5.26%)
Jan 29, 2004 4.410 4.421 4.380 4.406 721,398 -0.03(-0.71%)
Jan 28, 2004 4.459 4.476 4.427 4.438 1,059,539 -0.06(-1.29%)
Jan 27, 2004 4.501 4.510 4.476 4.496 1,147,398 -0.05(-1.04%)
Jan 26, 2004 4.432 4.556 4.432 4.543 837,753 +0.03(+0.58%)
Jan 23, 2004 4.390 4.608 4.389 4.517 1,410,502 +0.11(+2.48%)
Jan 22, 2004 4.343 4.421 4.343 4.407 921,338 +0.06(+1.48%)
Jan 21, 2004 4.280 4.347 4.260 4.343 892,843 +0.06(+1.38%)
Jan 20, 2004 4.332 4.332 4.248 4.284 1,520,208 -0.07(-1.71%)
Jan 16, 2004 4.409 4.445 4.357 4.359 1,607,118 -0.02(-0.55%)
Jan 15, 2004 4.332 4.400 4.306 4.383 730,421 +0.06(+1.34%)
Jan 14, 2004 4.298 4.330 4.298 4.325 691,003 +0.02(+0.49%)
Jan 13, 2004 4.298 4.315 4.274 4.304 1,777,613 -0.08(-1.80%)
Jan 12, 2004 4.317 4.383 4.311 4.383 529,532 +0.03(+0.60%)
Jan 09, 2004 4.356 4.393 4.350 4.357 397,980 -0.02(-0.50%)
Jan 08, 2004 4.356 4.390 4.338 4.379 687,679 +0.05(+1.07%)
Jan 07, 2004 4.317 4.344 4.302 4.332 1,082,335 -0.03(-0.63%)
Jan 06, 2004 4.394 4.401 4.348 4.360 1,969,479 -0.06(-1.29%)
Jan 05, 2004 4.401 4.437 4.389 4.417 1,248,081 -0.01(-0.12%)
Jan 02, 2004 4.369 4.422 4.362 4.422 375,659 +0.05(+1.11%)
Dec 31, 2003 4.459 4.460 4.373 4.373 621,665 -0.09(-1.91%)
Dec 30, 2003 4.448 4.485 4.445 4.459 569,900 +0.04(+0.83%)
Dec 29, 2003 4.422 4.453 4.404 4.422 727,572 +0.02(+0.41%)
Dec 26, 2003 4.440 4.440 4.390 4.404 129,177 +0.02(+0.41%)
Dec 24, 2003 4.429 4.447 4.386 4.386 411,277 -0.04(-0.97%)
Dec 23, 2003 4.380 4.429 4.375 4.429 691,003 +0.06(+1.30%)
Dec 22, 2003 4.385 4.396 4.340 4.372 858,174 -0.03(-0.65%)
Dec 19, 2003 4.332 4.401 4.322 4.401 1,209,612 +0.03(+0.75%)
Dec 18, 2003 4.314 4.368 4.314 4.368 870,997 +0.01(+0.34%)
Dec 17, 2003 4.317 4.359 4.315 4.353 905,666 +0.01(+0.22%)
Dec 16, 2003 4.332 4.349 4.332 4.344 847,726 +0.01(+0.27%)
Dec 15, 2003 4.343 4.359 4.314 4.332 568,000 +0.01(+0.24%)
Dec 12, 2003 4.311 4.330 4.308 4.322 946,034 -0.03(-0.75%)
Dec 11, 2003 4.274 4.364 4.269 4.354 872,896 +0.05(+1.08%)
Dec 10, 2003 4.301 4.325 4.299 4.308 1,138,375 -0.05(-1.04%)
Dec 09, 2003 4.370 4.413 4.353 4.353 1,078,060 -0.05(-1.08%)
Dec 08, 2003 4.339 4.404 4.339 4.401 941,284 +0.05(+1.19%)
Dec 05, 2003 4.469 4.469 4.331 4.349 1,879,720 +0.12(+2.76%)
Dec 04, 2003 4.212 4.273 4.208 4.232 2,787,286 +0.14(+3.34%)
Dec 03, 2003 4.098 4.113 4.090 4.095 1,981,352 +0.09(+2.23%)
Dec 02, 2003 4.001 4.030 3.979 4.006 1,688,328 -0.09(-2.21%)
Dec 01, 2003 4.064 4.099 4.064 4.097 1,355,412 -0.01(-0.23%)
Nov 28, 2003 4.106 4.120 4.094 4.106 767,940 +0.00(+0.00%)
Nov 26, 2003 4.101 4.111 4.101 4.106 3,507,734 +0.00(+0.00%)
Nov 25, 2003 4.117 4.117 4.110 4.106 1,674,081 -0.02(-0.56%)
Nov 24, 2003 4.106 4.131 4.106 4.129 1,267,552 +0.03(+0.64%)
Nov 21, 2003 4.125 4.125 4.081 4.103 1,134,576 -0.03(-0.74%)
Nov 20, 2003 4.145 4.153 4.095 4.133 1,734,395 -0.04(-0.91%)
Nov 19, 2003 4.185 4.185 4.109 4.171 1,096,107 -0.01(-0.33%)
Nov 18, 2003 4.227 4.237 4.184 4.185 745,144 -0.04(-0.87%)
Nov 17, 2003 4.215 4.235 4.206 4.222 1,069,037 -0.03(-0.64%)
Nov 14, 2003 4.275 4.304 4.247 4.249 911,840 -0.03(-0.62%)
Nov 13, 2003 4.280 4.289 4.254 4.275 902,341 -0.07(-1.53%)
Nov 12, 2003 4.350 4.358 4.291 4.342 1,160,221 +0.07(+1.58%)
Nov 11, 2003 4.274 4.275 4.243 4.274 795,010 +0.05(+1.12%)
Nov 10, 2003 4.264 4.264 4.224 4.227 734,221 -0.03(-0.64%)
Nov 07, 2003 4.248 4.283 4.227 4.254 966,455 -0.04(-0.93%)
Nov 06, 2003 4.338 4.350 4.314 4.294 1,000,649 -0.03(-0.68%)
Nov 05, 2003 4.317 4.327 4.231 4.324 1,644,161 +0.09(+2.04%)
Nov 04, 2003 4.317 4.317 4.219 4.238 2,020,295 -0.13(-3.01%)
Nov 03, 2003 4.398 4.383 4.349 4.369 1,364,863 -0.03(-0.65%)
Oct 31, 2003 4.431 4.431 4.369 4.398 794,060 -0.03(-0.74%)
Oct 30, 2003 4.428 4.446 4.401 4.430 1,366,810 +0.08(+1.89%)
Oct 29, 2003 4.599 4.599 4.148 4.348 6,932,834 -0.25(-5.43%)
Oct 28, 2003 4.490 4.611 4.485 4.598 1,905,840 +0.11(+2.51%)
Oct 27, 2003 4.622 4.623 4.443 4.485 3,893,367 -0.26(-5.44%)
Oct 24, 2003 4.743 4.763 4.727 4.743 225,110 +0.00(+0.00%)
Oct 23, 2003 4.704 4.757 4.670 4.743 434,073 +0.00(+0.04%)
Oct 22, 2003 4.776 4.776 4.732 4.741 1,052,415 -0.03(-0.55%)
Oct 21, 2003 4.757 4.792 4.757 4.767 608,368 +0.01(+0.22%)
Oct 20, 2003 4.738 4.738 4.738 4.757 577,498 +0.02(+0.38%)
Oct 17, 2003 4.759 4.769 4.735 4.739 363,786 -0.05(-1.01%)
Oct 16, 2003 4.773 4.787 4.761 4.787 418,876 -0.00(-0.09%)
Oct 15, 2003 4.780 4.805 4.757 4.791 605,993 +0.01(+0.22%)
Oct 14, 2003 4.800 4.808 4.781 4.781 588,896 -0.06(-1.18%)
Oct 13, 2003 4.861 4.861 4.822 4.838 428,849 -0.02(-0.48%)
Oct 10, 2003 4.872 4.872 4.844 4.861 288,749 +0.03(+0.59%)
Oct 09, 2003 4.842 4.880 4.842 4.832 497,712 -0.02(-0.33%)
Oct 08, 2003 4.832 4.885 4.813 4.848 634,963 +0.01(+0.17%)
Oct 07, 2003 4.895 4.868 4.822 4.840 981,177 -0.05(-1.12%)
Oct 06, 2003 4.832 4.913 4.832 4.895 684,354 +0.05(+1.07%)
Oct 03, 2003 4.861 4.875 4.812 4.843 753,692 +0.02(+0.46%)
Oct 02, 2003 4.808 4.869 4.788 4.821 1,181,117 +0.06(+1.31%)
Oct 01, 2003 4.632 4.790 4.631 4.759 2,031,693 +0.13(+2.77%)
Sep 30, 2003 4.574 4.632 4.564 4.630 848,676 +0.05(+1.08%)
Sep 29, 2003 4.528 4.589 4.523 4.581 406,528 +0.05(+1.19%)
Sep 26, 2003 4.517 4.543 4.509 4.527 747,993 -0.00(-0.09%)
Sep 25, 2003 4.494 4.576 4.494 4.531 763,191 -0.02(-0.49%)
Sep 24, 2003 4.516 4.596 4.506 4.553 860,074 +0.04(+0.82%)
Sep 23, 2003 4.406 4.537 4.406 4.517 1,560,576 +0.13(+3.03%)
Sep 22, 2003 4.480 4.480 4.381 4.384 849,626 -0.13(-2.82%)
Sep 19, 2003 4.548 4.568 4.513 4.511 312,495 -0.03(-0.67%)
Sep 18, 2003 4.520 4.548 4.519 4.542 259,779 +0.03(+0.68%)
Sep 17, 2003 4.543 4.553 4.508 4.511 376,608 -0.08(-1.70%)
Sep 16, 2003 4.531 4.589 4.522 4.589 321,518 +0.05(+1.14%)
Sep 15, 2003 4.496 4.542 4.494 4.538 512,435 +0.04(+0.98%)
Sep 12, 2003 4.470 4.507 4.458 4.493 452,595 +0.02(+0.52%)
Sep 11, 2003 4.443 4.493 4.443 4.470 339,565 +0.05(+1.17%)
Sep 10, 2003 4.485 4.496 4.411 4.419 857,699 -0.09(-2.03%)
Sep 09, 2003 4.501 4.518 4.497 4.510 1,121,753 +0.01(+0.21%)
Sep 08, 2003 4.485 4.521 4.476 4.501 753,217 +0.02(+0.35%)
Sep 05, 2003 4.517 4.545 4.481 4.485 566,100 -0.03(-0.70%)
Sep 04, 2003 4.497 4.517 4.481 4.517 997,325 +0.02(+0.47%)
Sep 03, 2003 4.524 4.528 4.496 4.496 818,281 -0.05(-1.16%)
Sep 02, 2003 4.532 4.559 4.497 4.548 668,207 -0.01(-0.23%)
Aug 29, 2003 4.557 4.559 4.501 4.559 522,408 +0.00(+0.05%)
Aug 28, 2003 4.420 4.557 4.413 4.557 850,100 +0.14(+3.17%)
Aug 27, 2003 4.432 4.459 4.417 4.417 340,040 -0.01(-0.12%)
Aug 26, 2003 4.348 4.438 4.348 4.422 636,863 +0.04(+0.94%)
Aug 25, 2003 4.427 4.427 4.375 4.381 998,749 -0.09(-2.02%)
Aug 22, 2003 4.506 4.517 4.467 4.471 875,746 -0.10(-2.14%)
Aug 21, 2003 4.543 4.580 4.543 4.569 554,702 -0.00(-0.02%)
Aug 20, 2003 4.567 4.571 4.553 4.570 438,823 +0.00(+0.02%)
Aug 19, 2003 4.580 4.580 4.538 4.569 1,034,368 +0.00(+0.05%)
Aug 18, 2003 4.580 4.585 4.538 4.567 751,793 -0.05(-1.09%)
Aug 15, 2003 4.611 4.629 4.608 4.618 168,595 +0.02(+0.37%)
Aug 14, 2003 4.590 4.627 4.548 4.601 541,405 -0.02(-0.46%)
Aug 13, 2003 4.580 4.688 4.576 4.622 1,579,573 +0.03(+0.69%)
Aug 12, 2003 4.406 4.600 4.406 4.590 1,768,589 +0.22(+5.06%)
Aug 11, 2003 4.317 4.406 4.317 4.369 699,552 +0.03(+0.65%)
Aug 08, 2003 4.343 4.370 4.327 4.341 541,879 -0.08(-1.72%)
Aug 07, 2003 4.374 4.422 4.353 4.417 725,672 +0.05(+1.08%)
Aug 06, 2003 4.211 4.406 4.211 4.369 2,954,456 +0.25(+6.08%)
Aug 05, 2003 4.138 4.169 4.117 4.119 505,786 -0.04(-1.06%)
Aug 04, 2003 4.127 4.169 4.101 4.163 437,873 +0.05(+1.15%)
Aug 01, 2003 4.159 4.207 4.115 4.115 382,782 -0.06(-1.54%)
Jul 31, 2003 4.197 4.232 4.169 4.180 389,431 -0.02(-0.38%)
Jul 30, 2003 4.253 4.253 4.169 4.195 633,538 -0.06(-1.36%)
Jul 29, 2003 4.220 4.274 4.220 4.253 350,488 +0.04(+1.00%)
Jul 28, 2003 4.243 4.251 4.211 4.211 687,204 -0.03(-0.70%)
Jul 25, 2003 4.227 4.253 4.191 4.241 418,876 +0.01(+0.32%)
Jul 24, 2003 4.264 4.275 4.227 4.227 560,876 -0.01(-0.25%)
Jul 23, 2003 4.211 4.238 4.180 4.238 358,562 +0.04(+0.90%)
Jul 22, 2003 4.122 4.201 4.106 4.200 730,421 +0.03(+0.66%)
Jul 21, 2003 4.187 4.193 4.135 4.172 389,906 -0.07(-1.66%)
Jul 18, 2003 4.159 4.243 4.159 4.243 741,819 +0.08(+1.87%)
Jul 17, 2003 4.264 4.274 4.135 4.165 1,073,786 -0.10(-2.32%)
Jul 16, 2003 4.311 4.317 4.232 4.264 598,869 -0.03(-0.71%)
Jul 15, 2003 4.295 4.327 4.291 4.294 541,879 -0.05(-1.07%)
Jul 14, 2003 4.348 4.366 4.332 4.341 595,545 -0.03(-0.65%)
Jul 11, 2003 4.322 4.370 4.306 4.369 761,766 +0.04(+0.85%)
Jul 10, 2003 4.269 4.332 4.260 4.332 1,313,619 +0.09(+2.24%)
Jul 09, 2003 4.211 4.245 4.195 4.238 2,384,556 +0.03(+0.75%)
Jul 08, 2003 4.138 4.206 4.133 4.206 2,296,222 +0.06(+1.42%)
Jul 07, 2003 4.126 4.147 4.117 4.147 1,035,318 +0.02(+0.51%)
Jul 03, 2003 4.064 4.132 4.063 4.126 650,635 -0.03(-0.66%)
Jul 02, 2003 4.041 4.152 4.041 4.153 968,830 +0.09(+2.25%)
Jul 01, 2003 4.095 4.095 4.006 4.062 1,895,392 -0.07(-1.58%)
Jun 30, 2003 4.149 4.169 4.088 4.127 3,084,109 -0.02(-0.53%)
Jun 27, 2003 4.138 4.211 4.121 4.149 1,737,720 +0.00(+0.03%)
Jun 26, 2003 4.074 4.158 4.074 4.148 925,612 +0.02(+0.38%)
Jun 25, 2003 4.122 4.132 4.085 4.132 1,201,064 +0.01(+0.26%)
Jun 24, 2003 4.113 4.132 4.075 4.122 554,702 +0.01(+0.20%)
Jun 23, 2003 4.148 4.148 3.995 4.113 1,312,669 -0.11(-2.54%)
Jun 20, 2003 4.264 4.269 4.185 4.221 804,983 -0.02(-0.55%)
Jun 19, 2003 4.416 4.442 4.239 4.244 1,162,121 -0.17(-3.91%)
Jun 18, 2003 4.369 4.422 4.348 4.417 1,183,017 +0.03(+0.65%)
Jun 17, 2003 4.327 4.411 4.291 4.388 821,131 +0.05(+1.17%)
Jun 16, 2003 4.253 4.348 4.232 4.338 1,435,673 +0.02(+0.44%)
Jun 13, 2003 4.338 4.351 4.317 4.319 872,422 -0.02(-0.44%)
Jun 12, 2003 4.364 4.369 4.300 4.338 458,294 -0.01(-0.19%)
Jun 11, 2003 4.306 4.346 4.269 4.346 661,558 +0.04(+0.93%)
Jun 10, 2003 4.239 4.306 4.222 4.306 570,849 +0.07(+1.59%)
Jun 09, 2003 4.239 4.263 4.214 4.239 556,127 +0.00(+0.02%)
Jun 06, 2003 4.317 4.357 4.238 4.238 2,029,794 -0.07(-1.66%)
Jun 05, 2003 4.243 4.310 4.203 4.309 1,398,629 +0.06(+1.36%)
Jun 04, 2003 4.201 4.264 4.201 4.251 694,328 +0.04(+0.98%)
Jun 03, 2003 4.190 4.227 4.162 4.210 1,067,612 +0.00(+0.05%)
Jun 02, 2003 4.206 4.211 4.159 4.208 1,071,887 +0.02(+0.43%)
May 30, 2003 4.115 4.211 4.108 4.190 1,280,375 +0.08(+2.00%)
May 29, 2003 4.095 4.148 4.077 4.108 2,672,356 -0.03(-0.64%)
May 28, 2003 4.037 4.177 4.037 4.134 2,010,322 +0.10(+2.59%)
May 27, 2003 3.911 4.074 3.911 4.030 1,286,074 +0.09(+2.35%)
May 23, 2003 3.895 3.948 3.880 3.938 700,502 +0.02(+0.54%)
May 22, 2003 3.838 3.933 3.822 3.916 1,153,097 +0.08(+2.09%)
May 21, 2003 3.790 3.843 3.748 3.836 524,308 +0.02(+0.52%)
May 20, 2003 3.769 3.816 3.739 3.816 757,967 +0.03(+0.83%)
May 19, 2003 3.794 3.815 3.743 3.785 944,609 -0.03(-0.83%)
May 16, 2003 3.838 3.889 3.816 3.816 1,259,479 -0.04(-0.96%)
May 15, 2003 3.827 3.876 3.816 3.853 1,011,572 +0.03(+0.85%)
May 14, 2003 3.874 3.874 3.806 3.821 715,224 -0.05(-1.39%)
May 13, 2003 3.890 3.894 3.870 3.874 619,766 -0.05(-1.34%)
May 12, 2003 3.843 3.927 3.836 3.927 1,055,739 +0.06(+1.63%)
May 09, 2003 3.882 3.882 3.796 3.864 1,255,679 -0.02(-0.46%)
May 08, 2003 3.874 3.906 3.861 3.882 501,986 +0.01(+0.19%)
May 07, 2003 3.911 3.938 3.874 3.874 774,589 -0.06(-1.55%)
May 06, 2003 4.001 4.064 3.912 3.935 1,044,816 -0.07(-1.63%)
May 05, 2003 3.948 4.001 3.922 4.001 1,957,131 +0.05(+1.31%)
May 02, 2003 3.795 3.952 3.791 3.949 1,307,920 +0.15(+3.82%)
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.