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

Quality Systems Inc (NQ: QSII )

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 (%)
May 31, 2005 59.67 61.04 59.17 60.13 919,200 -0.04(-0.07%)
May 27, 2005 59.30 60.72 58.83 60.17 804,800 +1.36(+2.31%)
May 26, 2005 58.83 59.50 57.84 58.81 760,000 +0.94(+1.62%)
May 25, 2005 58.86 59.10 57.32 57.87 891,200 -0.69(-1.18%)
May 24, 2005 58.93 59.30 57.01 58.56 966,800 -0.14(-0.24%)
May 23, 2005 56.95 59.26 56.65 58.70 2,272,000 +2.60(+4.63%)
May 20, 2005 55.03 56.15 54.40 56.10 728,000 +1.07(+1.94%)
May 19, 2005 55.47 55.77 54.49 55.03 1,138,800 +0.55(+1.01%)
May 18, 2005 52.00 54.95 51.86 54.48 1,980,400 +2.62(+5.05%)
May 17, 2005 50.13 52.00 50.13 51.86 490,000 +0.83(+1.63%)
May 16, 2005 49.50 51.03 49.45 51.03 422,800 +1.59(+3.22%)
May 13, 2005 51.64 51.64 48.69 49.44 654,400 -1.46(-2.87%)
May 12, 2005 51.70 51.70 50.11 50.90 516,400 -0.53(-1.03%)
May 11, 2005 50.58 51.52 49.20 51.43 594,400 +1.10(+2.19%)
May 10, 2005 51.54 51.87 49.83 50.33 856,000 -1.21(-2.35%)
May 09, 2005 49.74 51.88 49.29 51.54 1,179,200 +2.03(+4.10%)
May 06, 2005 50.19 51.35 48.50 49.51 900,000 -0.49(-0.98%)
May 05, 2005 49.50 50.00 48.70 50.00 776,000 +1.20(+2.46%)
May 04, 2005 48.68 48.90 47.43 48.80 594,800 +0.60(+1.24%)
May 03, 2005 50.66 50.66 47.60 48.20 1,065,600 -1.60(-3.21%)
May 02, 2005 48.73 50.75 48.00 49.80 1,522,000 +2.22(+4.67%)
Apr 29, 2005 44.06 48.46 44.06 47.58 1,372,400 +3.28(+7.40%)
Apr 28, 2005 49.00 49.01 43.75 44.30 2,714,000 -4.70(-9.59%)
Apr 27, 2005 51.14 51.14 47.01 49.00 1,504,400 -2.32(-4.52%)
Apr 26, 2005 52.90 52.95 50.50 51.32 708,800 -1.62(-3.06%)
Apr 25, 2005 50.48 53.00 50.48 52.94 940,800 +2.63(+5.23%)
Apr 22, 2005 52.94 53.00 50.00 50.31 955,600 -2.23(-4.24%)
Apr 21, 2005 50.00 52.90 49.81 52.54 1,325,600 +2.83(+5.69%)
Apr 20, 2005 50.82 51.03 49.65 49.71 704,400 -0.07(-0.14%)
Apr 19, 2005 48.00 50.50 47.85 49.78 692,000 +1.13(+2.32%)
Apr 18, 2005 48.71 49.50 46.91 48.65 792,000 -0.05(-0.10%)
Apr 15, 2005 50.98 51.43 48.18 48.70 1,043,600 -2.30(-4.51%)
Apr 14, 2005 50.31 51.84 50.20 51.00 1,113,200 +0.79(+1.57%)
Apr 13, 2005 50.68 50.68 49.05 50.21 595,600 +0.18(+0.36%)
Apr 12, 2005 49.75 50.50 48.26 50.03 900,400 +0.36(+0.72%)
Apr 11, 2005 50.15 51.25 47.52 49.67 1,503,200 +0.77(+1.57%)
Apr 08, 2005 48.35 50.35 48.35 48.90 1,314,400 +0.56(+1.16%)
Apr 07, 2005 46.31 48.60 46.31 48.34 1,326,000 +1.93(+4.16%)
Apr 06, 2005 45.00 47.25 44.97 46.41 1,233,600 +1.95(+4.39%)
Apr 05, 2005 42.59 45.62 42.09 44.46 990,000 +1.57(+3.66%)
Apr 04, 2005 44.39 44.47 40.84 42.89 1,176,800 -0.95(-2.17%)
Apr 01, 2005 42.66 44.00 42.66 43.84 532,000 +1.50(+3.54%)
Mar 31, 2005 44.30 44.41 41.39 42.34 1,235,200 -1.56(-3.55%)
Mar 30, 2005 42.08 44.25 41.80 43.90 1,484,800 +1.05(+2.45%)
Mar 29, 2005 48.30 48.75 42.25 42.85 2,231,200 -5.29(-10.99%)
Mar 28, 2005 46.88 48.90 46.50 48.14 1,245,600 -44.84(-48.23%)
Mar 24, 2005 90.79 93.20 90.51 92.98 460,000 +1.66(+1.82%)
Mar 23, 2005 92.46 92.87 90.45 91.32 464,800 -1.68(-1.81%)
Mar 22, 2005 93.45 93.45 91.00 93.00 409,600 -0.32(-0.34%)
Mar 21, 2005 92.81 93.50 90.28 93.32 690,400 +0.51(+0.55%)
Mar 18, 2005 96.14 96.16 91.14 92.81 1,072,800 -1.99(-2.10%)
Mar 17, 2005 93.75 96.22 92.54 94.80 1,274,400 +2.03(+2.19%)
Mar 16, 2005 93.50 94.84 91.02 92.77 842,400 -0.70(-0.75%)
Mar 15, 2005 91.37 94.31 90.70 93.47 1,211,200 +2.98(+3.29%)
Mar 14, 2005 90.52 90.88 89.06 90.49 979,200 +1.49(+1.67%)
Mar 11, 2005 89.30 91.00 86.70 89.00 1,204,000 -0.31(-0.35%)
Mar 10, 2005 91.48 91.50 86.00 89.31 1,760,000 -2.11(-2.31%)
Mar 09, 2005 90.00 94.44 89.27 91.42 1,442,400 +1.45(+1.61%)
Mar 08, 2005 89.91 90.72 88.29 89.97 593,600 +0.81(+0.91%)
Mar 07, 2005 86.50 91.40 86.50 89.16 1,331,200 +2.90(+3.36%)
Mar 04, 2005 83.60 87.25 83.50 86.26 1,256,800 +3.58(+4.33%)
Mar 03, 2005 83.82 84.59 82.20 82.68 604,000 -0.51(-0.61%)
Mar 02, 2005 84.83 84.94 82.50 83.19 527,200 -1.20(-1.42%)
Mar 01, 2005 80.75 85.00 80.67 84.39 1,080,000 +3.56(+4.40%)
Feb 28, 2005 80.00 81.98 79.08 80.83 925,600 +2.49(+3.18%)
Feb 25, 2005 76.89 78.48 75.56 78.34 560,000 +2.06(+2.70%)
Feb 24, 2005 75.80 76.28 74.21 76.28 387,200 +0.78(+1.03%)
Feb 23, 2005 75.33 76.25 73.98 75.50 520,800 -0.15(-0.20%)
Feb 22, 2005 76.20 77.99 71.67 75.65 1,632,800 -3.56(-4.49%)
Feb 18, 2005 80.18 80.52 78.90 79.21 461,600 -1.70(-2.10%)
Feb 17, 2005 80.15 81.63 79.25 80.91 578,400 +1.31(+1.65%)
Feb 16, 2005 82.25 82.69 78.90 79.60 880,000 -2.40(-2.93%)
Feb 15, 2005 79.73 82.85 78.21 82.00 989,600 +2.74(+3.46%)
Feb 14, 2005 78.96 79.71 77.35 79.26 1,039,200 +1.91(+2.47%)
Feb 11, 2005 78.49 79.94 77.07 77.35 778,400 -0.93(-1.19%)
Feb 10, 2005 77.26 80.75 76.92 78.28 1,241,600 +2.33(+3.07%)
Feb 09, 2005 76.00 79.38 75.09 75.95 1,013,600 -0.05(-0.07%)
Feb 08, 2005 72.56 76.74 70.50 76.00 1,114,400 +5.08(+7.16%)
Feb 07, 2005 73.12 73.12 69.28 70.92 918,400 -0.07(-0.10%)
Feb 04, 2005 70.92 72.03 68.47 70.99 620,000 +0.37(+0.52%)
Feb 03, 2005 72.49 72.88 68.27 70.62 708,800 +0.77(+1.10%)
Feb 02, 2005 69.73 70.75 69.10 69.85 482,400 +0.71(+1.03%)
Feb 01, 2005 69.25 69.35 68.43 69.14 652,000 +1.45(+2.14%)
Jan 31, 2005 66.25 68.29 66.00 67.69 512,800 +3.19(+4.95%)
Jan 28, 2005 64.20 65.33 63.62 64.50 394,400 +0.17(+0.26%)
Jan 27, 2005 63.00 64.83 61.74 64.33 359,200 +1.75(+2.80%)
Jan 26, 2005 61.31 62.92 61.00 62.58 227,200 +1.28(+2.09%)
Jan 25, 2005 60.14 62.14 60.13 61.30 257,600 +1.10(+1.83%)
Jan 24, 2005 59.90 61.55 59.79 60.20 196,000 +0.18(+0.30%)
Jan 21, 2005 60.59 60.59 58.71 60.02 181,600 -0.77(-1.27%)
Jan 20, 2005 62.39 62.39 60.41 60.79 146,400 -1.59(-2.55%)
Jan 19, 2005 61.50 62.90 60.98 62.38 312,000 +1.43(+2.35%)
Jan 18, 2005 59.83 61.21 59.58 60.95 332,800 +1.17(+1.96%)
Jan 14, 2005 58.39 60.10 58.25 59.78 164,800 +1.80(+3.10%)
Jan 13, 2005 56.56 59.05 56.56 57.98 198,400 +1.14(+2.01%)
Jan 12, 2005 56.50 57.45 55.80 56.84 275,200 +0.58(+1.03%)
Jan 11, 2005 60.20 60.20 56.20 56.26 607,200 -3.52(-5.89%)
Jan 10, 2005 60.10 60.59 59.46 59.78 192,000 -0.29(-0.48%)
Jan 07, 2005 62.20 62.26 60.00 60.07 280,000 -1.37(-2.23%)
Jan 06, 2005 61.75 62.83 61.44 61.44 237,600 -0.02(-0.03%)
Jan 05, 2005 61.04 62.35 60.39 61.46 365,600 +0.99(+1.64%)
Jan 04, 2005 61.85 62.88 59.76 60.47 460,000 -0.08(-0.13%)
Jan 03, 2005 60.39 61.00 59.97 60.55 365,600 +0.75(+1.25%)
Dec 31, 2004 59.42 60.49 59.41 59.80 196,000 +0.58(+0.98%)
Dec 30, 2004 58.75 59.22 58.60 59.22 158,400 +0.66(+1.13%)
Dec 29, 2004 58.75 58.80 58.06 58.56 148,000 +0.21(+0.36%)
Dec 28, 2004 58.15 58.35 57.34 58.35 236,800 +1.19(+2.08%)
Dec 27, 2004 57.00 57.91 57.00 57.16 191,200 -0.04(-0.07%)
Dec 23, 2004 57.80 58.28 56.78 57.20 311,200 -0.54(-0.94%)
Dec 22, 2004 57.90 58.00 57.02 57.74 294,400 +0.21(+0.37%)
Dec 21, 2004 58.40 58.91 57.08 57.53 502,400 -1.16(-1.98%)
Dec 20, 2004 59.60 60.18 58.03 58.69 334,400 -1.43(-2.38%)
Dec 17, 2004 61.15 61.31 59.50 60.12 156,000 -0.26(-0.43%)
Dec 16, 2004 60.60 60.83 60.14 60.38 148,800 +0.09(+0.15%)
Dec 15, 2004 60.00 60.50 60.00 60.29 196,000 +0.09(+0.15%)
Dec 14, 2004 60.10 60.52 59.25 60.20 394,400 +0.23(+0.38%)
Dec 13, 2004 60.92 60.93 59.25 59.97 312,800 -0.23(-0.38%)
Dec 10, 2004 61.00 61.00 60.15 60.20 201,600 -0.10(-0.17%)
Dec 09, 2004 61.75 61.97 59.26 60.30 484,800 -2.00(-3.21%)
Dec 08, 2004 61.22 62.30 61.17 62.30 304,000 +0.74(+1.20%)
Dec 07, 2004 62.50 62.93 61.49 61.56 408,000 -0.63(-1.01%)
Dec 06, 2004 62.50 62.97 62.00 62.19 403,200 -0.31(-0.50%)
Dec 03, 2004 63.00 63.00 62.29 62.50 188,000 +0.26(+0.42%)
Dec 02, 2004 62.96 63.08 62.24 62.24 210,400 -0.30(-0.48%)
Dec 01, 2004 61.98 63.10 61.86 62.54 363,200 +1.13(+1.84%)
Nov 30, 2004 64.12 64.98 60.45 61.41 673,600 -2.19(-3.44%)
Nov 29, 2004 63.32 64.32 62.66 63.60 480,800 +2.01(+3.26%)
Nov 26, 2004 61.49 62.79 61.46 61.59 180,000 +0.74(+1.22%)
Nov 24, 2004 59.96 61.35 59.20 60.85 393,600 +0.99(+1.65%)
Nov 23, 2004 57.58 60.00 57.58 59.86 552,800 +2.36(+4.10%)
Nov 22, 2004 58.16 60.00 57.00 57.50 561,600 +0.03(+0.05%)
Nov 19, 2004 56.30 57.98 56.17 57.47 209,600 +0.92(+1.63%)
Nov 18, 2004 56.50 57.15 56.22 56.55 140,000 -0.55(-0.96%)
Nov 17, 2004 56.02 57.10 56.00 57.10 699,200 +0.16(+0.28%)
Nov 16, 2004 57.33 58.00 56.61 56.94 1,143,200 -0.79(-1.37%)
Nov 15, 2004 57.94 58.61 57.00 57.73 376,000 -1.10(-1.87%)
Nov 12, 2004 58.30 58.91 57.49 58.83 167,200 +0.65(+1.12%)
Nov 11, 2004 56.44 58.35 55.95 58.18 370,400 +2.33(+4.17%)
Nov 10, 2004 54.97 56.99 54.90 55.85 292,000 +1.00(+1.82%)
Nov 09, 2004 54.90 54.90 53.58 54.85 315,200 +0.71(+1.31%)
Nov 08, 2004 55.75 56.45 54.14 54.14 334,400 -0.87(-1.58%)
Nov 05, 2004 54.42 56.71 53.50 55.01 622,400 +1.03(+1.91%)
Nov 04, 2004 53.91 54.72 53.32 53.98 278,400 +1.04(+1.96%)
Nov 03, 2004 54.60 55.50 52.94 52.94 534,400 +0.44(+0.84%)
Nov 02, 2004 51.52 53.40 50.91 52.50 340,800 +0.83(+1.61%)
Nov 01, 2004 51.05 51.89 50.19 51.67 269,600 +1.03(+2.03%)
Oct 29, 2004 52.00 52.00 50.50 50.64 56,000 -1.06(-2.05%)
Oct 28, 2004 51.50 52.10 50.93 51.70 165,600 +0.72(+1.41%)
Oct 27, 2004 50.30 51.30 49.52 50.98 159,200 +1.52(+3.07%)
Oct 26, 2004 49.38 49.91 48.50 49.46 225,600 -0.29(-0.58%)
Oct 25, 2004 50.10 50.50 49.64 49.75 158,400 -0.43(-0.86%)
Oct 22, 2004 49.30 50.65 49.30 50.18 240,800 +0.34(+0.68%)
Oct 21, 2004 48.50 49.84 48.50 49.84 89,600 +0.89(+1.82%)
Oct 20, 2004 48.50 48.95 48.10 48.95 123,200 +0.37(+0.76%)
Oct 19, 2004 49.25 49.74 48.27 48.58 184,000 -0.51(-1.04%)
Oct 18, 2004 49.01 49.74 49.00 49.09 144,000 -0.37(-0.75%)
Oct 15, 2004 50.43 50.43 49.02 49.46 166,400 -0.44(-0.88%)
Oct 14, 2004 49.24 50.36 49.21 49.90 220,800 -0.24(-0.48%)
Oct 13, 2004 49.25 50.30 49.25 50.14 146,400 +0.89(+1.81%)
Oct 12, 2004 49.90 50.30 49.25 49.25 432,800 -0.68(-1.36%)
Oct 11, 2004 50.51 50.57 49.77 49.93 283,200 -0.52(-1.03%)
Oct 08, 2004 52.58 52.58 50.43 50.45 340,800 -1.35(-2.61%)
Oct 07, 2004 52.50 53.43 51.80 51.80 164,000 -1.23(-2.32%)
Oct 06, 2004 52.51 53.17 52.30 53.03 210,400 +0.46(+0.88%)
Oct 05, 2004 52.75 53.30 52.16 52.57 667,200 -0.18(-0.34%)
Oct 04, 2004 51.64 53.04 51.25 52.75 630,400 +1.38(+2.69%)
Oct 01, 2004 50.65 51.50 50.39 51.37 206,400 +0.86(+1.70%)
Sep 30, 2004 49.66 50.60 49.66 50.51 81,600 -0.09(-0.18%)
Sep 29, 2004 49.97 50.81 49.59 50.60 76,800 +0.70(+1.40%)
Sep 28, 2004 50.20 50.28 49.58 49.90 518,400 -0.07(-0.14%)
Sep 27, 2004 49.90 50.35 49.61 49.97 156,000 +0.03(+0.06%)
Sep 24, 2004 50.81 51.18 49.92 49.94 148,000 -0.82(-1.62%)
Sep 23, 2004 50.30 51.40 49.91 50.76 484,800 +0.65(+1.30%)
Sep 22, 2004 50.41 50.44 49.62 50.11 232,800 -0.89(-1.75%)
Sep 21, 2004 50.95 51.40 50.04 51.00 184,800 +0.59(+1.17%)
Sep 20, 2004 50.12 50.99 49.63 50.41 508,000 -0.10(-0.20%)
Sep 17, 2004 50.34 50.89 49.80 50.51 262,400 +0.12(+0.24%)
Sep 16, 2004 51.21 51.21 49.62 50.39 440,000 -0.46(-0.90%)
Sep 15, 2004 48.61 50.85 48.61 50.85 578,400 +1.68(+3.42%)
Sep 14, 2004 49.00 49.50 49.00 49.17 169,600 +0.23(+0.47%)
Sep 13, 2004 48.51 49.01 48.00 48.94 162,400 +0.94(+1.96%)
Sep 10, 2004 47.84 49.49 47.25 48.00 269,600 -0.50(-1.03%)
Sep 09, 2004 47.80 48.96 47.66 48.50 597,600 +0.70(+1.46%)
Sep 08, 2004 48.00 48.60 47.13 47.80 424,000 -0.20(-0.42%)
Sep 07, 2004 47.01 48.79 47.01 48.00 214,400 +0.58(+1.22%)
Sep 03, 2004 49.45 49.45 47.00 47.42 244,800 -1.67(-3.40%)
Sep 02, 2004 48.31 50.07 48.29 49.09 216,800 +0.00(+0.00%)
Sep 01, 2004 47.59 49.41 47.59 49.09 364,800 +1.45(+3.04%)
Aug 31, 2004 48.08 48.26 47.25 47.64 179,200 -0.37(-0.77%)
Aug 30, 2004 48.50 48.77 47.50 48.01 206,400 -0.76(-1.56%)
Aug 27, 2004 48.02 48.98 48.02 48.77 182,400 +0.38(+0.79%)
Aug 26, 2004 49.38 49.38 48.02 48.39 983,200 -0.47(-0.96%)
Aug 25, 2004 52.48 52.48 48.13 48.86 1,193,600 -2.94(-5.68%)
Aug 24, 2004 53.43 54.30 51.50 51.80 962,400 -1.66(-3.11%)
Aug 23, 2004 52.97 55.50 52.85 53.46 594,400 +0.86(+1.63%)
Aug 20, 2004 51.95 52.85 51.40 52.60 157,600 +0.80(+1.54%)
Aug 19, 2004 49.94 52.45 49.50 51.80 613,600 +45.70(+749.53%)
Aug 17, 2004 6.000 6.101 5.914 6.098 56,100 +0.14(+2.39%)
Aug 16, 2004 5.997 6.100 5.878 5.955 14,600 -0.04(-0.58%)
Aug 13, 2004 6.000 6.000 5.912 5.990 9,900 +0.05(+0.88%)
Aug 12, 2004 6.061 6.061 5.906 5.938 12,700 -0.06(-0.98%)
Aug 11, 2004 5.944 6.018 5.871 5.996 14,000 -0.04(-0.58%)
Aug 10, 2004 5.978 6.079 5.901 6.031 18,200 +0.08(+1.28%)
Aug 09, 2004 6.125 6.125 5.846 5.955 25,800 -0.07(-1.12%)
Aug 06, 2004 6.104 6.220 6.018 6.022 61,700 -0.16(-2.61%)
Aug 05, 2004 6.125 6.207 6.015 6.184 61,100 +0.13(+2.19%)
Aug 04, 2004 5.990 6.164 5.787 6.051 42,400 +0.17(+2.83%)
Aug 03, 2004 5.888 6.165 5.810 5.885 77,466 +0.13(+2.32%)
Aug 02, 2004 5.875 5.875 5.541 5.751 48,000 -0.22(-3.64%)
Jul 30, 2004 5.697 5.979 5.697 5.969 62,100 +0.21(+3.71%)
Jul 29, 2004 5.580 5.869 5.391 5.755 35,400 +0.30(+5.60%)
Jul 28, 2004 5.475 5.534 5.345 5.450 19,400 +0.00(+0.00%)
Jul 27, 2004 5.360 5.504 5.250 5.450 19,500 +0.19(+3.51%)
Jul 26, 2004 5.263 5.356 5.192 5.265 30,600 +0.00(+0.05%)
Jul 23, 2004 5.681 5.719 5.258 5.263 39,000 -0.41(-7.29%)
Jul 22, 2004 5.770 5.874 5.628 5.676 28,000 -0.07(-1.28%)
Jul 21, 2004 5.931 5.931 5.750 5.750 14,500 -0.10(-1.67%)
Jul 20, 2004 5.814 5.851 5.775 5.848 21,900 -0.02(-0.43%)
Jul 19, 2004 5.811 5.897 5.811 5.872 10,500 +0.06(+1.03%)
Jul 16, 2004 5.889 5.950 5.812 5.812 12,200 -0.09(-1.48%)
Jul 15, 2004 5.864 5.906 5.862 5.900 18,200 +0.02(+0.28%)
Jul 14, 2004 5.968 5.979 5.827 5.884 8,700 -0.12(-1.94%)
Jul 13, 2004 6.025 6.025 5.950 6.000 23,900 +0.00(+0.00%)
Jul 12, 2004 6.030 6.045 5.914 6.000 29,800 +0.04(+0.61%)
Jul 09, 2004 5.872 5.987 5.838 5.964 6,400 +0.09(+1.47%)
Jul 08, 2004 6.082 6.101 5.817 5.878 19,500 -0.22(-3.57%)
Jul 07, 2004 5.878 6.138 5.878 6.095 52,900 +0.27(+4.57%)
Jul 06, 2004 5.997 5.997 5.814 5.829 25,500 -0.13(-2.24%)
Jul 02, 2004 6.000 6.008 5.956 5.963 18,400 -0.04(-0.67%)
Jul 01, 2004 6.289 6.298 6.003 6.003 21,100 -0.13(-2.18%)
Jun 30, 2004 6.180 6.266 6.098 6.136 23,200 -0.04(-0.63%)
Jun 29, 2004 6.000 6.188 5.964 6.175 35,500 +0.22(+3.76%)
Jun 28, 2004 6.045 6.186 5.878 5.951 36,900 -0.12(-2.00%)
Jun 25, 2004 5.956 6.074 5.812 6.072 40,400 +0.18(+3.14%)
Jun 24, 2004 5.999 5.999 5.888 5.888 27,900 -0.05(-0.88%)
Jun 23, 2004 5.814 5.965 5.814 5.940 19,000 +0.08(+1.43%)
Jun 22, 2004 5.875 5.934 5.799 5.856 21,700 +0.07(+1.12%)
Jun 21, 2004 6.051 6.051 5.776 5.791 26,100 -0.12(-1.95%)
Jun 18, 2004 5.832 6.081 5.811 5.906 42,900 -0.04(-0.63%)
Jun 17, 2004 5.906 5.944 5.874 5.944 14,400 +0.08(+1.45%)
Jun 16, 2004 5.944 5.981 5.771 5.859 29,200 -0.05(-0.87%)
Jun 15, 2004 5.831 5.951 5.759 5.910 34,400 +0.16(+2.78%)
Jun 14, 2004 5.960 5.965 5.750 5.750 25,700 -0.08(-1.44%)
Jun 10, 2004 5.869 5.900 5.756 5.834 26,400 +0.08(+1.46%)
Jun 09, 2004 6.030 6.030 5.750 5.750 37,200 -0.22(-3.64%)
Jun 08, 2004 5.919 6.030 5.888 5.968 29,600 +0.03(+0.51%)
Jun 07, 2004 5.787 5.957 5.787 5.938 17,500 +0.08(+1.34%)
Jun 04, 2004 5.872 5.899 5.775 5.859 17,600 +0.03(+0.47%)
Jun 03, 2004 5.949 5.975 5.829 5.831 10,900 -0.07(-1.23%)
Jun 02, 2004 5.968 5.982 5.899 5.904 26,400 -0.03(-0.55%)
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.