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

Corning (NY: GLW )

36.93 -0.47 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2004 7.019 7.089 6.984 7.089 11,408,160 +0.07(+1.00%)
Aug 30, 2004 7.145 7.159 6.970 7.019 11,129,930 -0.13(-1.86%)
Aug 27, 2004 6.928 7.208 6.921 7.152 13,892,105 +0.23(+3.34%)
Aug 26, 2004 7.187 7.194 6.914 6.921 23,377,778 -0.27(-3.70%)
Aug 25, 2004 7.341 7.348 7.152 7.187 17,992,042 -0.15(-2.01%)
Aug 24, 2004 7.474 7.635 7.327 7.334 9,093,666 -0.13(-1.69%)
Aug 23, 2004 7.551 7.579 7.425 7.460 7,500,515 -0.06(-0.75%)
Aug 20, 2004 7.502 7.579 7.460 7.516 8,129,495 +0.01(+0.19%)
Aug 19, 2004 7.460 7.502 7.327 7.502 11,251,272 +0.04(+0.56%)
Aug 18, 2004 7.411 7.523 7.250 7.460 16,529,227 -0.01(-0.09%)
Aug 17, 2004 7.215 7.530 7.187 7.467 25,035,740 +0.39(+5.54%)
Aug 16, 2004 6.767 7.201 6.767 7.075 23,701,404 +0.39(+5.76%)
Aug 13, 2004 6.760 6.830 6.585 6.690 34,019,200 -0.15(-2.25%)
Aug 12, 2004 7.047 7.047 6.508 6.844 66,026,688 -0.62(-8.35%)
Aug 11, 2004 7.530 7.565 7.271 7.467 20,480,412 -0.31(-3.96%)
Aug 10, 2004 7.797 7.860 7.684 7.776 13,665,981 +0.06(+0.82%)
Aug 09, 2004 7.797 7.902 7.705 7.712 8,946,057 -0.08(-0.99%)
Aug 06, 2004 8.126 8.168 7.705 7.790 14,418,016 -0.44(-5.36%)
Aug 05, 2004 8.511 8.553 8.231 8.231 6,956,331 -0.21(-2.49%)
Aug 04, 2004 8.385 8.525 8.343 8.441 7,594,590 -0.04(-0.41%)
Aug 03, 2004 8.707 8.749 8.476 8.476 7,127,066 -0.20(-2.26%)
Aug 02, 2004 8.651 8.707 8.574 8.672 6,661,398 +0.01(+0.16%)
Jul 30, 2004 8.651 8.714 8.588 8.658 7,871,964 -0.06(-0.72%)
Jul 29, 2004 8.581 8.763 8.560 8.721 10,271,113 +0.25(+2.89%)
Jul 28, 2004 8.469 8.532 8.322 8.476 9,772,754 +0.01(+0.08%)
Jul 27, 2004 8.350 8.504 8.238 8.469 9,805,730 +0.08(+0.92%)
Jul 26, 2004 8.441 8.476 8.259 8.392 8,135,919 -0.05(-0.58%)
Jul 23, 2004 8.455 8.658 8.420 8.441 10,690,957 -0.13(-1.55%)
Jul 22, 2004 8.511 8.644 8.427 8.574 12,636,428 +0.07(+0.82%)
Jul 21, 2004 8.896 8.917 8.490 8.504 17,443,004 -0.39(-4.33%)
Jul 20, 2004 8.511 9.015 8.315 8.889 45,993,528 +0.99(+12.60%)
Jul 19, 2004 8.161 8.196 7.741 7.895 23,457,720 -0.31(-3.76%)
Jul 16, 2004 8.245 8.266 8.112 8.203 9,979,321 +0.06(+0.77%)
Jul 15, 2004 8.294 8.392 8.126 8.140 9,345,201 -0.15(-1.86%)
Jul 14, 2004 8.336 8.448 8.245 8.294 11,054,555 -0.15(-1.74%)
Jul 13, 2004 8.315 8.469 8.308 8.441 10,293,954 +0.13(+1.60%)
Jul 12, 2004 8.427 8.436 8.266 8.308 14,494,533 -0.16(-1.90%)
Jul 09, 2004 8.581 8.595 8.420 8.469 11,192,171 +0.20(+2.46%)
Jul 08, 2004 8.546 8.546 8.259 8.266 14,272,834 -0.32(-3.67%)
Jul 07, 2004 8.392 8.679 8.392 8.581 10,997,167 +0.18(+2.17%)
Jul 06, 2004 8.763 8.770 8.280 8.399 17,398,750 -0.38(-4.31%)
Jul 02, 2004 8.861 8.861 8.602 8.777 7,744,912 -0.04(-0.40%)
Jul 01, 2004 9.071 9.127 8.805 8.812 15,318,375 -0.34(-3.68%)
Jun 30, 2004 9.064 9.240 9.057 9.149 12,212,730 +0.11(+1.16%)
Jun 29, 2004 8.756 9.057 8.749 9.043 10,285,531 +0.29(+3.36%)
Jun 28, 2004 8.966 9.036 8.721 8.749 8,041,558 -0.15(-1.73%)
Jun 25, 2004 8.784 8.994 8.770 8.903 16,799,892 +0.15(+1.76%)
Jun 24, 2004 8.812 8.931 8.742 8.749 10,642,991 -0.06(-0.64%)
Jun 23, 2004 8.616 8.847 8.574 8.805 14,907,525 +0.22(+2.61%)
Jun 22, 2004 8.469 8.700 8.462 8.581 12,419,154 +0.13(+1.58%)
Jun 21, 2004 8.721 8.749 8.441 8.448 8,784,315 -0.25(-2.82%)
Jun 18, 2004 8.581 8.735 8.532 8.693 17,324,804 +0.26(+3.07%)
Jun 17, 2004 8.518 8.602 8.413 8.434 10,759,908 -0.17(-1.95%)
Jun 16, 2004 8.567 8.686 8.483 8.602 12,104,664 -0.20(-2.23%)
Jun 15, 2004 8.651 8.861 8.630 8.798 16,579,191 +0.39(+4.67%)
Jun 14, 2004 8.791 8.903 8.378 8.406 17,489,972 -0.59(-6.54%)
Jun 10, 2004 8.882 8.994 8.826 8.994 7,512,934 +0.11(+1.26%)
Jun 09, 2004 8.966 9.071 8.805 8.882 9,611,583 -0.23(-2.54%)
Jun 08, 2004 9.015 9.113 8.896 9.113 15,751,638 +0.10(+1.09%)
Jun 07, 2004 8.714 9.029 8.707 9.015 22,196,048 +0.40(+4.63%)
Jun 04, 2004 8.539 8.651 8.476 8.616 7,725,783 +0.22(+2.59%)
Jun 03, 2004 8.665 8.672 8.392 8.399 10,405,303 -0.27(-3.07%)
Jun 02, 2004 8.581 8.721 8.532 8.665 8,222,572 +0.08(+0.98%)
Jun 01, 2004 8.490 8.679 8.476 8.581 8,129,210 -0.10(-1.13%)
May 28, 2004 8.588 8.693 8.539 8.679 6,909,650 +0.14(+1.64%)
May 27, 2004 8.847 8.917 8.504 8.539 16,954,496 -0.31(-3.48%)
May 26, 2004 8.378 8.903 8.371 8.847 16,958,350 +0.18(+2.02%)
May 25, 2004 8.406 8.679 8.294 8.672 10,892,670 +0.19(+2.23%)
May 24, 2004 8.441 8.560 8.406 8.483 11,495,526 +0.15(+1.76%)
May 21, 2004 8.217 8.427 8.210 8.336 16,864,702 +0.18(+2.15%)
May 20, 2004 8.063 8.168 7.951 8.161 15,087,968 +0.17(+2.10%)
May 19, 2004 7.958 8.175 7.860 7.993 17,697,538 +0.27(+3.54%)
May 18, 2004 7.705 7.867 7.698 7.719 14,005,310 +0.11(+1.38%)
May 17, 2004 7.741 7.804 7.600 7.614 11,605,734 -0.31(-3.89%)
May 14, 2004 8.140 8.203 7.881 7.923 10,381,177 -0.22(-2.75%)
May 13, 2004 7.888 8.189 7.846 8.147 10,029,142 +0.12(+1.48%)
May 12, 2004 8.084 8.084 7.748 8.028 10,652,698 -0.01(-0.17%)
May 11, 2004 7.909 8.084 7.846 8.042 10,944,205 +0.20(+2.50%)
May 10, 2004 7.790 7.916 7.635 7.846 12,133,072 -0.26(-3.20%)
May 07, 2004 7.937 8.273 7.937 8.105 12,869,262 +0.03(+0.35%)
May 06, 2004 8.133 8.203 7.895 8.077 8,757,619 -0.18(-2.12%)
May 05, 2004 8.287 8.329 8.105 8.252 11,015,154 +0.19(+2.35%)
May 04, 2004 8.161 8.210 7.888 8.063 12,623,437 +0.18(+2.31%)
May 03, 2004 7.712 8.042 7.712 7.881 20,170,062 +0.15(+1.99%)
Apr 30, 2004 7.951 7.972 7.635 7.726 15,116,662 -0.13(-1.61%)
Apr 29, 2004 8.098 8.189 7.741 7.853 16,943,788 -0.29(-3.61%)
Apr 28, 2004 8.371 8.406 8.126 8.147 13,301,811 -0.30(-3.57%)
Apr 27, 2004 8.413 8.476 8.336 8.448 15,715,949 +0.01(+0.08%)
Apr 26, 2004 8.574 8.602 8.392 8.441 19,004,322 -0.06(-0.66%)
Apr 23, 2004 8.126 8.581 8.098 8.497 52,949,572 +1.32(+18.34%)
Apr 22, 2004 7.138 7.320 7.061 7.180 22,729,382 +0.04(+0.49%)
Apr 21, 2004 7.306 7.411 7.061 7.145 17,287,830 -0.08(-1.07%)
Apr 20, 2004 7.460 7.593 7.201 7.222 10,106,516 -0.15(-2.00%)
Apr 19, 2004 7.341 7.455 7.257 7.369 10,818,152 +0.03(+0.38%)
Apr 16, 2004 7.600 7.604 7.341 7.341 13,902,669 -0.22(-2.96%)
Apr 15, 2004 7.705 7.825 7.502 7.565 7,946,625 -0.08(-1.01%)
Apr 14, 2004 7.656 7.776 7.495 7.642 7,199,158 -0.09(-1.18%)
Apr 13, 2004 8.007 8.042 7.698 7.734 11,856,270 -0.27(-3.33%)
Apr 12, 2004 7.993 8.049 7.930 8.000 5,142,194 +0.03(+0.35%)
Apr 08, 2004 8.056 8.091 7.867 7.972 9,255,265 +0.10(+1.25%)
Apr 07, 2004 7.888 8.595 7.741 7.874 11,933,786 -0.15(-1.92%)
Apr 06, 2004 8.161 8.196 7.944 8.028 9,787,600 -0.25(-2.96%)
Apr 05, 2004 8.315 8.427 8.161 8.273 8,264,970 -0.04(-0.51%)
Apr 02, 2004 8.329 8.364 8.175 8.315 8,269,396 +0.24(+2.95%)
Apr 01, 2004 7.832 8.091 7.818 8.077 7,297,945 +0.25(+3.13%)
Mar 31, 2004 7.965 7.986 7.811 7.832 6,426,708 -0.06(-0.80%)
Mar 30, 2004 7.874 8.035 7.790 7.895 7,125,068 +0.02(+0.27%)
Mar 29, 2004 7.881 8.098 7.846 7.874 12,216,156 +0.13(+1.63%)
Mar 26, 2004 7.705 7.867 7.621 7.748 10,171,755 +0.11(+1.37%)
Mar 25, 2004 7.446 7.691 7.376 7.642 13,826,438 +0.42(+5.82%)
Mar 24, 2004 7.355 7.495 7.180 7.222 11,102,235 -0.13(-1.81%)
Mar 23, 2004 7.600 7.600 7.243 7.355 13,479,542 +0.12(+1.65%)
Mar 22, 2004 7.313 7.376 7.110 7.236 13,820,156 -0.17(-2.27%)
Mar 19, 2004 7.635 7.691 7.383 7.404 10,904,662 -0.22(-2.85%)
Mar 18, 2004 7.691 7.705 7.474 7.621 8,497,662 -0.06(-0.73%)
Mar 17, 2004 7.600 7.783 7.593 7.677 10,515,939 +0.22(+3.01%)
Mar 16, 2004 7.698 7.762 7.320 7.453 18,088,402 -0.16(-2.12%)
Mar 15, 2004 7.811 7.839 7.005 7.614 13,489,107 -0.32(-3.98%)
Mar 12, 2004 7.712 8.021 7.705 7.930 13,348,635 +0.21(+2.72%)
Mar 11, 2004 7.923 7.944 7.278 7.719 31,937,396 -0.41(-5.08%)
Mar 10, 2004 8.721 8.749 7.979 8.133 19,754,502 -0.37(-4.37%)
Mar 09, 2004 8.882 8.910 8.406 8.504 19,474,130 -0.38(-4.26%)
Mar 08, 2004 8.910 9.050 8.826 8.882 13,296,815 -0.04(-0.39%)
Mar 05, 2004 8.924 9.036 8.861 8.917 10,244,989 -0.08(-0.86%)
Mar 04, 2004 8.966 9.050 8.896 8.994 7,767,325 +0.03(+0.31%)
Mar 03, 2004 9.099 9.142 8.931 8.966 15,413,022 -0.13(-1.39%)
Mar 02, 2004 8.924 9.099 8.889 9.092 14,218,159 +0.17(+1.88%)
Mar 01, 2004 8.756 8.973 8.756 8.924 6,693,946 +0.13(+1.51%)
Feb 27, 2004 8.987 9.001 8.755 8.791 9,389,598 -0.06(-0.71%)
Feb 26, 2004 8.861 8.994 8.756 8.854 11,646,562 +0.05(+0.56%)
Feb 25, 2004 8.623 8.875 8.602 8.805 11,235,569 +0.18(+2.11%)
Feb 24, 2004 8.665 8.707 8.441 8.623 12,176,898 -0.12(-1.36%)
Feb 23, 2004 9.008 9.205 8.651 8.742 16,046,428 -0.29(-3.26%)
Feb 20, 2004 9.113 9.113 8.868 9.036 22,230,310 -0.08(-0.85%)
Feb 19, 2004 9.261 9.338 9.022 9.113 17,872,698 -0.12(-1.29%)
Feb 18, 2004 9.057 9.247 8.987 9.233 18,770,488 +0.25(+2.81%)
Feb 17, 2004 8.840 9.078 8.819 8.980 13,027,721 +0.29(+3.30%)
Feb 13, 2004 8.966 9.036 8.644 8.693 12,481,538 -0.17(-1.90%)
Feb 12, 2004 8.966 9.022 8.763 8.861 11,014,583 -0.15(-1.63%)
Feb 11, 2004 8.882 9.036 8.784 9.008 12,898,670 +0.13(+1.42%)
Feb 10, 2004 8.854 8.882 8.686 8.882 13,148,492 -0.02(-0.24%)
Feb 09, 2004 8.973 9.134 8.826 8.903 16,556,065 +0.06(+0.71%)
Feb 06, 2004 8.476 8.889 8.455 8.840 23,861,290 +0.56(+6.77%)
Feb 05, 2004 8.448 8.567 8.280 8.280 13,278,828 -0.12(-1.42%)
Feb 04, 2004 8.539 8.546 8.245 8.399 17,013,454 -0.34(-3.93%)
Feb 03, 2004 8.819 8.833 8.602 8.742 11,806,876 -0.10(-1.11%)
Feb 02, 2004 9.050 9.127 8.784 8.840 11,881,252 -0.21(-2.32%)
Jan 30, 2004 8.826 9.127 8.721 9.050 13,385,181 +0.31(+3.53%)
Jan 29, 2004 8.973 9.071 8.560 8.742 19,156,356 -0.27(-3.03%)
Jan 28, 2004 9.373 9.450 8.973 9.015 15,668,982 -0.34(-3.60%)
Jan 27, 2004 9.401 9.450 9.191 9.352 22,767,356 -0.05(-0.52%)
Jan 26, 2004 9.177 9.429 9.078 9.401 15,101,815 +0.13(+1.44%)
Jan 23, 2004 8.861 9.296 8.756 9.268 29,020,044 +0.23(+2.56%)
Jan 22, 2004 9.317 9.331 8.938 9.036 20,440,012 -0.34(-3.66%)
Jan 21, 2004 9.520 9.527 9.310 9.380 18,448,004 -0.27(-2.83%)
Jan 20, 2004 9.457 9.730 9.408 9.653 35,692,576 +0.26(+2.76%)
Jan 16, 2004 8.756 9.457 8.700 9.394 35,670,308 +0.69(+7.97%)
Jan 15, 2004 8.595 8.728 8.581 8.700 14,070,550 +0.09(+1.06%)
Jan 14, 2004 8.469 8.609 8.448 8.609 12,448,562 +0.15(+1.82%)
Jan 13, 2004 8.434 8.574 8.371 8.455 16,567,485 -0.04(-0.41%)
Jan 12, 2004 8.441 8.525 8.308 8.490 18,339,224 +0.08(+1.00%)
Jan 09, 2004 8.266 8.574 8.238 8.406 23,275,422 -0.01(-0.08%)
Jan 08, 2004 8.000 8.420 7.474 8.413 35,428,624 +0.41(+5.17%)
Jan 07, 2004 8.035 8.147 7.776 8.000 20,611,890 -0.04(-0.44%)
Jan 06, 2004 7.776 8.091 7.649 8.035 25,323,106 +0.32(+4.18%)
Jan 05, 2004 7.285 7.719 7.257 7.712 25,786,348 +0.52(+7.21%)
Jan 02, 2004 7.376 7.418 7.145 7.194 12,249,561 -0.11(-1.53%)
Dec 31, 2003 7.250 7.355 7.222 7.306 8,913,223 +0.06(+0.87%)
Dec 30, 2003 7.264 7.404 7.215 7.243 9,443,274 -0.04(-0.58%)
Dec 29, 2003 7.187 7.278 7.145 7.285 10,441,848 +0.10(+1.36%)
Dec 26, 2003 7.201 7.264 7.145 7.187 3,316,209 +0.04(+0.59%)
Dec 24, 2003 7.215 7.215 7.138 7.145 3,452,541 -0.07(-0.97%)
Dec 23, 2003 7.306 7.377 7.145 7.215 9,530,640 -0.04(-0.58%)
Dec 22, 2003 7.271 7.320 7.215 7.257 11,388,603 -0.05(-0.67%)
Dec 19, 2003 7.432 7.453 7.278 7.306 16,368,199 -0.08(-1.14%)
Dec 18, 2003 7.005 7.502 7.201 7.390 26,778,784 +0.39(+5.50%)
Dec 17, 2003 7.061 7.201 6.928 7.005 23,490,268 -0.17(-2.34%)
Dec 16, 2003 7.453 7.530 7.166 7.173 19,009,604 -0.39(-5.19%)
Dec 15, 2003 7.712 7.853 7.544 7.565 15,564,200 +0.01(+0.19%)
Dec 12, 2003 7.446 7.572 7.362 7.551 10,876,539 +0.20(+2.67%)
Dec 11, 2003 7.089 7.397 7.005 7.355 15,802,031 +0.29(+4.17%)
Dec 10, 2003 7.145 7.208 6.991 7.061 19,972,774 +0.13(+1.92%)
Dec 09, 2003 7.320 7.488 6.900 6.928 21,368,922 -0.39(-5.36%)
Dec 08, 2003 7.320 7.439 7.061 7.320 16,961,776 -0.06(-0.76%)
Dec 05, 2003 7.530 7.565 7.348 7.376 12,250,846 -0.22(-2.95%)
Dec 04, 2003 7.734 7.860 7.481 7.600 14,305,668 -0.13(-1.72%)
Dec 03, 2003 7.958 7.986 7.712 7.734 9,763,474 -0.17(-2.13%)
Dec 02, 2003 8.028 8.056 7.881 7.902 14,257,702 -0.19(-2.34%)
Dec 01, 2003 8.063 8.154 8.042 8.091 10,201,020 +0.06(+0.70%)
Nov 28, 2003 7.986 8.056 7.930 8.035 3,314,496 +0.01(+0.17%)
Nov 26, 2003 8.000 8.105 7.923 8.021 8,246,697 +0.02(+0.26%)
Nov 25, 2003 7.958 8.105 8.000 8.000 13,912,091 +0.04(+0.53%)
Nov 24, 2003 7.755 7.986 7.726 7.958 11,903,093 +0.35(+4.60%)
Nov 21, 2003 7.593 7.783 7.544 7.607 8,723,358 +0.01(+0.18%)
Nov 20, 2003 7.663 7.888 7.495 7.593 14,835,433 -0.07(-0.91%)
Nov 19, 2003 7.516 7.705 7.383 7.663 17,823,162 +0.28(+3.79%)
Nov 18, 2003 7.776 7.923 7.257 7.383 25,520,966 -0.39(-5.04%)
Nov 17, 2003 7.951 7.972 7.600 7.776 29,346,670 -0.34(-4.23%)
Nov 14, 2003 8.231 8.329 7.705 8.119 9,391,596 -0.11(-1.36%)
Nov 13, 2003 8.280 8.315 8.210 8.231 13,184,038 +0.04(+0.51%)
Nov 12, 2003 8.091 8.231 8.112 8.189 16,015,736 +0.10(+1.21%)
Nov 11, 2003 8.343 8.357 8.063 8.091 11,361,194 -0.25(-3.02%)
Nov 10, 2003 8.406 8.616 8.336 8.343 16,465,272 -0.06(-0.75%)
Nov 07, 2003 8.413 8.644 8.371 8.406 15,782,759 -0.01(-0.08%)
Nov 06, 2003 8.357 8.455 8.273 8.413 13,325,509 +0.17(+2.04%)
Nov 05, 2003 7.895 8.267 8.077 8.245 13,382,611 +0.07(+0.86%)
Nov 04, 2003 7.895 8.182 7.867 8.175 21,099,544 +0.32(+4.01%)
Nov 03, 2003 7.691 7.867 7.705 7.860 8,709,127 +0.17(+2.19%)
Oct 31, 2003 7.846 7.874 7.383 7.691 8,738,205 -0.15(-1.96%)
Oct 30, 2003 7.902 7.951 7.867 7.846 14,735,362 -0.06(-0.71%)
Oct 29, 2003 7.874 7.916 7.825 7.902 19,108,390 +0.02(+0.27%)
Oct 28, 2003 7.684 7.951 7.649 7.881 21,986,340 +0.34(+4.46%)
Oct 27, 2003 7.390 7.579 7.306 7.544 11,290,815 +0.27(+3.66%)
Oct 24, 2003 7.355 7.383 7.215 7.278 10,880,536 -0.15(-1.98%)
Oct 23, 2003 7.166 7.425 7.096 7.425 21,174,776 +0.14(+1.92%)
Oct 22, 2003 7.495 7.523 7.215 7.285 16,050,853 -0.27(-3.53%)
Oct 21, 2003 7.565 7.614 7.495 7.551 15,062,272 -0.01(-0.09%)
Oct 20, 2003 7.705 7.705 7.495 7.558 18,406,890 -0.15(-1.91%)
Oct 17, 2003 7.776 7.790 7.621 7.705 13,797,030 +0.00(+0.00%)
Oct 16, 2003 7.530 7.776 7.481 7.705 19,629,732 +0.04(+0.46%)
Oct 15, 2003 7.818 7.888 7.635 7.670 28,839,602 -0.15(-1.88%)
Oct 14, 2003 7.776 7.818 7.719 7.818 14,957,204 +0.08(+1.00%)
Oct 13, 2003 7.670 7.797 7.677 7.741 23,198,762 +0.07(+0.91%)
Oct 10, 2003 7.544 7.691 7.509 7.670 24,077,850 +0.13(+1.67%)
Oct 09, 2003 7.432 7.649 7.488 7.544 16,546,643 +0.11(+1.51%)
Oct 08, 2003 7.439 7.467 7.146 7.432 16,330,797 -0.01(-0.09%)
Oct 07, 2003 7.026 7.460 6.935 7.439 23,325,958 +0.29(+4.02%)
Oct 06, 2003 6.865 7.124 6.795 7.152 16,482,260 +0.29(+4.18%)
Oct 03, 2003 6.725 6.963 6.725 6.865 19,693,402 +0.21(+3.16%)
Oct 02, 2003 6.508 6.655 6.466 6.655 14,969,052 +0.11(+1.60%)
Oct 01, 2003 6.606 6.648 6.480 6.550 18,878,696 -0.05(-0.74%)
Sep 30, 2003 6.606 6.732 6.340 6.599 19,929,234 -0.13(-1.88%)
Sep 29, 2003 6.311 6.725 6.361 6.725 20,090,832 +0.41(+6.55%)
Sep 26, 2003 6.375 6.382 6.206 6.311 14,187,752 -0.01(-0.11%)
Sep 25, 2003 6.606 6.620 6.319 6.319 15,012,307 -0.29(-4.35%)
Sep 24, 2003 6.662 6.774 6.557 6.606 19,305,820 -0.06(-0.84%)
Sep 23, 2003 6.795 6.914 6.641 6.662 20,292,690 -0.13(-1.96%)
Sep 22, 2003 6.886 6.893 6.718 6.795 17,769,630 -0.21(-3.00%)
Sep 19, 2003 6.781 7.026 6.753 7.005 35,515,988 +0.19(+2.78%)
Sep 18, 2003 6.550 6.844 6.431 6.816 27,768,936 +0.27(+4.06%)
Sep 17, 2003 6.473 6.550 6.361 6.550 17,111,526 +0.08(+1.19%)
Sep 16, 2003 6.108 6.473 6.108 6.473 15,081,258 +0.36(+5.96%)
Sep 15, 2003 6.024 6.122 5.954 6.108 7,634,134 +0.09(+1.51%)
Sep 12, 2003 5.989 6.024 5.877 6.017 6,450,548 +0.04(+0.70%)
Sep 11, 2003 5.968 6.024 5.856 5.975 10,320,792 +0.03(+0.47%)
Sep 10, 2003 6.164 6.164 5.940 5.947 12,478,541 -0.29(-4.71%)
Sep 09, 2003 6.325 6.375 6.178 6.241 12,380,896 -0.08(-1.33%)
Sep 08, 2003 6.157 6.368 6.157 6.325 17,377,194 +0.19(+3.08%)
Sep 05, 2003 5.989 6.206 5.898 6.136 14,349,494 +0.14(+2.34%)
Sep 04, 2003 5.919 6.122 5.919 5.996 13,595,459 -0.04(-0.70%)
Sep 03, 2003 5.849 6.094 5.828 6.038 16,648,142 +0.23(+3.98%)
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.