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

Nuance Communicatns (NQ: NUAN )

55.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2022 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 29, 2003 4.350 4.470 4.310 4.380 282,700 +0.00(+0.02%)
Aug 28, 2003 4.410 4.530 4.350 4.379 345,300 -0.12(-2.69%)
Aug 27, 2003 4.350 4.550 4.350 4.500 229,200 +0.10(+2.27%)
Aug 26, 2003 4.450 4.450 4.260 4.400 218,500 +0.00(+0.07%)
Aug 25, 2003 4.350 4.570 4.270 4.397 449,200 -0.10(-2.29%)
Aug 22, 2003 4.750 4.790 4.450 4.500 640,700 -0.16(-3.43%)
Aug 21, 2003 4.670 4.810 4.520 4.660 1,528,200 +0.33(+7.62%)
Aug 20, 2003 4.290 4.450 4.280 4.330 440,700 -0.01(-0.23%)
Aug 19, 2003 4.350 4.410 4.270 4.340 501,400 -0.04(-0.91%)
Aug 18, 2003 4.330 4.380 4.100 4.380 681,800 +0.07(+1.62%)
Aug 15, 2003 4.000 4.330 4.000 4.310 1,008,600 +0.30(+7.48%)
Aug 14, 2003 3.980 4.050 3.760 4.010 913,500 +0.03(+0.73%)
Aug 13, 2003 4.050 4.050 3.950 3.981 444,500 -0.02(-0.48%)
Aug 12, 2003 3.950 4.100 3.950 4.000 630,200 +0.08(+2.04%)
Aug 11, 2003 4.000 4.000 3.860 3.920 520,100 -0.08(-2.00%)
Aug 08, 2003 4.000 4.020 3.870 4.000 607,400 +0.00(+0.00%)
Aug 07, 2003 3.730 4.000 3.600 4.000 1,332,700 +0.30(+8.11%)
Aug 06, 2003 4.100 4.100 3.320 3.700 6,497,200 -1.06(-22.27%)
Aug 04, 2003 5.140 5.160 4.760 4.760 863,800 -0.35(-6.83%)
Aug 01, 2003 5.070 5.150 5.020 5.109 559,200 +0.07(+1.37%)
Jul 31, 2003 5.160 5.160 5.020 5.040 299,700 -0.08(-1.56%)
Jul 30, 2003 5.240 5.240 5.010 5.120 375,200 -0.08(-1.54%)
Jul 29, 2003 5.400 5.470 5.150 5.200 733,600 -0.19(-3.53%)
Jul 28, 2003 5.320 5.400 5.260 5.390 125,100 +0.07(+1.32%)
Jul 25, 2003 5.300 5.450 5.190 5.320 175,100 -0.01(-0.19%)
Jul 24, 2003 5.354 5.980 5.300 5.330 418,500 -0.11(-2.02%)
Jul 23, 2003 5.230 5.450 5.180 5.440 513,000 +0.14(+2.64%)
Jul 22, 2003 5.310 5.400 5.240 5.300 225,200 +0.02(+0.38%)
Jul 21, 2003 5.400 5.480 5.280 5.280 252,900 -0.17(-3.12%)
Jul 18, 2003 5.407 5.490 5.370 5.450 176,800 +0.05(+0.93%)
Jul 17, 2003 5.500 5.500 5.330 5.400 318,700 -0.16(-2.88%)
Jul 16, 2003 5.590 5.630 5.400 5.560 252,500 +0.02(+0.36%)
Jul 15, 2003 5.660 5.700 5.400 5.540 390,100 -0.14(-2.46%)
Jul 14, 2003 5.600 5.750 5.560 5.680 459,900 +0.08(+1.43%)
Jul 11, 2003 5.550 5.640 5.440 5.600 338,200 +0.08(+1.45%)
Jul 10, 2003 5.750 5.780 5.414 5.520 410,700 -0.05(-0.90%)
Jul 09, 2003 5.300 5.780 5.240 5.570 1,123,000 +0.22(+4.11%)
Jul 08, 2003 5.380 5.430 5.200 5.350 328,100 -0.04(-0.74%)
Jul 07, 2003 5.250 5.390 5.150 5.390 413,300 +0.14(+2.67%)
Jul 03, 2003 5.200 5.340 5.110 5.250 238,600 +0.05(+0.96%)
Jul 02, 2003 5.280 5.290 5.140 5.200 343,467 -0.08(-1.52%)
Jul 01, 2003 5.400 5.400 5.110 5.280 302,400 -0.16(-2.94%)
Jun 30, 2003 5.230 5.450 5.100 5.440 435,900 +0.24(+4.62%)
Jun 27, 2003 5.200 5.410 5.000 5.200 494,300 -0.22(-4.06%)
Jun 26, 2003 5.364 5.420 5.270 5.420 163,200 +0.06(+1.12%)
Jun 25, 2003 5.410 5.500 5.250 5.360 209,100 +0.02(+0.37%)
Jun 24, 2003 5.300 5.420 5.210 5.340 305,800 +0.06(+1.14%)
Jun 23, 2003 5.520 5.600 5.160 5.280 902,100 -0.23(-4.17%)
Jun 20, 2003 5.710 5.750 5.500 5.510 348,300 -0.15(-2.65%)
Jun 19, 2003 5.700 5.850 5.600 5.660 400,200 -0.18(-3.08%)
Jun 18, 2003 5.950 6.020 5.840 5.840 272,800 -0.12(-2.01%)
Jun 17, 2003 6.020 6.070 5.950 5.960 389,900 -0.05(-0.83%)
Jun 16, 2003 6.000 6.130 5.970 6.010 391,100 +0.05(+0.84%)
Jun 13, 2003 6.020 6.050 5.910 5.960 360,500 -0.06(-1.00%)
Jun 12, 2003 6.150 6.240 5.910 6.020 1,336,400 +0.12(+2.03%)
Jun 11, 2003 5.610 5.900 5.540 5.900 314,100 +0.25(+4.42%)
Jun 10, 2003 5.800 5.800 5.570 5.650 573,200 -0.12(-2.08%)
Jun 09, 2003 5.990 6.000 5.750 5.770 799,700 -0.25(-4.15%)
Jun 06, 2003 6.400 6.550 5.860 6.020 1,655,700 +0.12(+2.03%)
Jun 05, 2003 5.700 5.930 5.600 5.900 828,900 +0.20(+3.51%)
Jun 04, 2003 5.620 5.780 5.580 5.700 669,700 +0.02(+0.35%)
Jun 03, 2003 5.730 5.730 5.570 5.680 346,600 -0.05(-0.87%)
Jun 02, 2003 5.850 5.960 5.710 5.730 426,200 -0.14(-2.39%)
May 30, 2003 5.850 5.970 5.700 5.870 770,200 +0.02(+0.34%)
May 29, 2003 5.870 5.980 5.700 5.850 452,700 +0.00(+0.00%)
May 28, 2003 5.850 6.000 5.770 5.850 722,400 +0.15(+2.63%)
May 27, 2003 5.450 5.700 5.450 5.700 685,200 +0.20(+3.64%)
May 23, 2003 5.500 5.520 5.370 5.500 266,600 +0.01(+0.18%)
May 22, 2003 5.160 5.500 5.160 5.490 409,900 +0.19(+3.58%)
May 21, 2003 5.250 5.310 5.200 5.300 268,300 +0.05(+0.95%)
May 20, 2003 5.280 5.400 5.140 5.250 314,000 -0.02(-0.38%)
May 19, 2003 5.340 5.390 5.150 5.270 417,800 -0.14(-2.59%)
May 16, 2003 5.470 5.560 5.360 5.410 535,100 -0.03(-0.55%)
May 15, 2003 5.490 5.610 5.350 5.440 324,400 -0.06(-1.09%)
May 14, 2003 5.450 5.530 5.250 5.500 597,800 +0.15(+2.80%)
May 13, 2003 5.200 5.500 5.180 5.350 650,600 +0.15(+2.88%)
May 12, 2003 5.260 5.310 5.150 5.200 702,900 -0.12(-2.26%)
May 09, 2003 5.420 5.500 5.320 5.320 455,000 -0.15(-2.74%)
May 08, 2003 5.710 5.780 5.430 5.470 631,700 -0.31(-5.36%)
May 07, 2003 5.840 5.920 5.730 5.780 909,100 -0.06(-1.03%)
May 06, 2003 5.410 5.990 5.410 5.840 2,830,000 +0.69(+13.40%)
May 05, 2003 5.190 5.200 5.100 5.150 520,400 +0.00(+0.00%)
May 02, 2003 5.110 5.250 5.080 5.150 460,400 +0.05(+0.98%)
May 01, 2003 5.160 5.200 5.060 5.100 498,900 -0.08(-1.54%)
Apr 30, 2003 5.170 5.250 5.100 5.180 331,200 +0.01(+0.19%)
Apr 29, 2003 5.230 5.250 5.130 5.170 361,200 -0.03(-0.58%)
Apr 28, 2003 5.080 5.220 5.020 5.200 895,300 +0.19(+3.79%)
Apr 25, 2003 5.110 5.160 5.000 5.010 1,224,900 -0.02(-0.40%)
Apr 24, 2003 4.990 5.280 4.680 5.030 4,136,500 -0.53(-9.53%)
Apr 23, 2003 5.440 5.600 5.400 5.560 213,900 +0.06(+1.09%)
Apr 22, 2003 5.400 5.500 5.350 5.500 211,900 +0.10(+1.85%)
Apr 21, 2003 5.160 5.400 5.160 5.400 278,700 +0.17(+3.25%)
Apr 17, 2003 5.330 5.330 5.150 5.230 264,500 +0.07(+1.36%)
Apr 16, 2003 5.170 5.330 5.110 5.160 460,100 +0.08(+1.57%)
Apr 15, 2003 4.980 5.300 4.980 5.080 320,400 +0.13(+2.63%)
Apr 14, 2003 4.920 4.990 4.860 4.950 170,000 +0.08(+1.64%)
Apr 11, 2003 4.950 5.030 4.800 4.870 91,600 -0.09(-1.81%)
Apr 10, 2003 5.050 5.050 4.930 4.960 303,800 -0.05(-1.00%)
Apr 09, 2003 5.000 5.050 4.910 5.010 143,200 +0.03(+0.60%)
Apr 08, 2003 4.760 5.030 4.760 4.980 167,700 +0.09(+1.84%)
Apr 07, 2003 4.950 5.150 4.800 4.890 256,400 +0.12(+2.52%)
Apr 04, 2003 4.910 4.980 4.760 4.770 95,200 -0.14(-2.85%)
Apr 03, 2003 4.900 4.980 4.750 4.910 297,500 +0.03(+0.61%)
Apr 02, 2003 4.570 4.950 4.500 4.880 653,600 +0.34(+7.49%)
Apr 01, 2003 4.500 4.550 4.450 4.540 323,000 +0.04(+0.89%)
Mar 31, 2003 4.530 4.550 4.440 4.500 193,856 -0.07(-1.53%)
Mar 28, 2003 4.500 4.610 4.500 4.570 170,500 +0.00(+0.00%)
Mar 27, 2003 4.520 4.570 4.500 4.570 109,095 +0.06(+1.33%)
Mar 26, 2003 4.520 4.620 4.480 4.510 102,268 +0.01(+0.22%)
Mar 25, 2003 4.460 4.520 4.440 4.500 17,220,000 -0.02(-0.44%)
Mar 24, 2003 4.550 4.590 4.451 4.520 238,320 -0.08(-1.74%)
Mar 21, 2003 4.630 4.630 4.500 4.600 491,295 +0.02(+0.44%)
Mar 20, 2003 4.460 4.700 4.439 4.580 199,178 -0.02(-0.43%)
Mar 19, 2003 4.570 4.640 4.350 4.600 364,263 +0.07(+1.55%)
Mar 18, 2003 4.650 4.650 4.410 4.530 281,960 +0.03(+0.67%)
Mar 17, 2003 4.360 4.680 4.250 4.500 693,457 +0.11(+2.51%)
Mar 14, 2003 4.490 4.500 4.350 4.390 271,986 -0.07(-1.57%)
Mar 13, 2003 4.300 4.480 4.250 4.460 299,900 +0.22(+5.19%)
Mar 12, 2003 4.100 4.240 4.090 4.240 149,867 +0.09(+2.17%)
Mar 11, 2003 4.060 4.250 4.040 4.150 211,600 +0.09(+2.22%)
Mar 10, 2003 4.090 4.090 4.020 4.060 207,000 -0.02(-0.49%)
Mar 07, 2003 4.050 4.170 4.010 4.080 268,300 -0.17(-4.00%)
Mar 06, 2003 4.350 4.350 4.200 4.250 354,000 -0.12(-2.75%)
Mar 05, 2003 4.640 4.640 4.220 4.370 420,100 -0.23(-5.00%)
Mar 04, 2003 4.570 4.650 4.530 4.600 208,700 +0.05(+1.10%)
Mar 03, 2003 4.570 4.620 4.500 4.550 320,300 +0.05(+1.11%)
Feb 28, 2003 4.500 4.600 4.420 4.500 364,400 +0.00(+0.00%)
Feb 27, 2003 4.420 4.500 4.310 4.500 290,700 +0.09(+2.04%)
Feb 26, 2003 4.450 4.500 4.350 4.410 188,300 -0.04(-0.90%)
Feb 25, 2003 4.390 4.600 4.170 4.450 778,700 +0.25(+5.95%)
Feb 24, 2003 4.290 4.440 4.180 4.200 422,900 +0.04(+0.96%)
Feb 21, 2003 4.150 4.290 4.100 4.160 185,300 +0.03(+0.73%)
Feb 20, 2003 4.100 4.280 4.070 4.130 169,200 +0.05(+1.23%)
Feb 19, 2003 4.180 4.300 4.030 4.080 297,400 -0.24(-5.56%)
Feb 18, 2003 4.010 4.480 4.000 4.320 489,200 +0.31(+7.73%)
Feb 14, 2003 3.970 4.040 3.970 4.010 290,400 +0.03(+0.75%)
Feb 13, 2003 4.030 4.030 3.950 3.980 254,500 +0.03(+0.76%)
Feb 12, 2003 4.030 4.110 3.950 3.950 465,000 -0.08(-1.99%)
Feb 11, 2003 4.020 4.180 3.810 4.030 3,581,600 -0.12(-2.89%)
Feb 10, 2003 4.500 4.510 4.100 4.150 514,400 -0.20(-4.60%)
Feb 07, 2003 4.540 4.680 4.340 4.350 294,200 -0.25(-5.43%)
Feb 06, 2003 4.490 4.600 4.450 4.600 120,200 +0.12(+2.68%)
Feb 05, 2003 4.740 4.750 4.450 4.480 118,000 -0.21(-4.48%)
Feb 04, 2003 4.540 4.700 4.480 4.690 394,100 +0.19(+4.22%)
Feb 03, 2003 4.810 4.820 4.420 4.500 284,700 -0.22(-4.66%)
Jan 31, 2003 4.700 4.850 4.550 4.720 322,900 -0.03(-0.63%)
Jan 30, 2003 4.760 4.950 4.700 4.750 266,636 -0.02(-0.42%)
Jan 29, 2003 4.510 4.790 4.430 4.770 724,700 +0.27(+6.00%)
Jan 28, 2003 4.400 4.520 4.290 4.500 880,100 +0.12(+2.62%)
Jan 27, 2003 4.710 5.000 4.330 4.385 1,737,200 -0.88(-16.63%)
Jan 24, 2003 5.510 5.550 5.250 5.260 347,100 -0.24(-4.36%)
Jan 23, 2003 5.520 5.700 5.390 5.500 482,500 +0.07(+1.29%)
Jan 22, 2003 5.420 5.610 5.300 5.430 433,200 -0.08(-1.45%)
Jan 21, 2003 5.530 5.700 5.480 5.510 275,100 -0.17(-3.01%)
Jan 17, 2003 5.850 5.850 5.630 5.681 285,800 -0.32(-5.32%)
Jan 16, 2003 6.080 6.260 5.860 6.000 296,300 -0.20(-3.23%)
Jan 15, 2003 5.700 6.280 5.500 6.200 666,100 +0.50(+8.77%)
Jan 14, 2003 5.630 5.800 5.500 5.700 329,900 -0.07(-1.21%)
Jan 13, 2003 6.050 6.090 5.770 5.770 449,100 -0.20(-3.27%)
Jan 10, 2003 5.900 6.030 5.750 5.965 597,000 -0.08(-1.40%)
Jan 09, 2003 6.130 6.190 5.990 6.050 409,900 +0.02(+0.33%)
Jan 08, 2003 6.080 6.200 5.930 6.030 336,800 -0.07(-1.15%)
Jan 07, 2003 6.170 6.240 5.850 6.100 380,500 -0.01(-0.15%)
Jan 06, 2003 6.050 6.500 5.990 6.109 834,200 +0.12(+1.99%)
Jan 03, 2003 5.550 6.000 5.450 5.990 513,000 +0.46(+8.32%)
Jan 02, 2003 5.380 5.560 5.240 5.530 228,000 +0.33(+6.35%)
Dec 31, 2002 5.270 5.320 5.140 5.200 447,500 -0.09(-1.70%)
Dec 30, 2002 5.470 5.510 5.280 5.290 352,600 -0.26(-4.68%)
Dec 27, 2002 5.660 5.700 5.470 5.550 259,000 -0.18(-3.14%)
Dec 26, 2002 5.700 5.800 5.600 5.730 372,600 +0.03(+0.53%)
Dec 24, 2002 5.990 6.200 5.670 5.700 226,900 -0.30(-5.00%)
Dec 23, 2002 5.560 6.300 5.040 6.000 824,300 +0.24(+4.17%)
Dec 20, 2002 5.560 5.890 5.040 5.760 777,600 +0.32(+5.88%)
Dec 19, 2002 5.290 5.550 5.250 5.440 403,200 +0.13(+2.45%)
Dec 18, 2002 5.340 5.410 4.900 5.310 635,200 +0.03(+0.57%)
Dec 17, 2002 5.170 5.600 5.170 5.280 1,013,300 +0.04(+0.76%)
Dec 16, 2002 5.210 5.420 5.050 5.240 697,900 +0.14(+2.75%)
Dec 13, 2002 5.570 5.600 5.080 5.100 988,100 -0.53(-9.41%)
Dec 12, 2002 5.910 5.950 5.530 5.630 632,600 -0.18(-3.10%)
Dec 11, 2002 6.260 6.290 5.800 5.810 616,100 -0.29(-4.75%)
Dec 10, 2002 5.820 6.120 5.750 6.100 816,800 +0.31(+5.41%)
Dec 09, 2002 6.260 6.300 5.750 5.787 1,158,300 -0.60(-9.44%)
Dec 06, 2002 6.390 6.830 6.090 6.390 747,800 -0.21(-3.18%)
Dec 05, 2002 6.700 6.800 6.280 6.600 592,800 -0.18(-2.65%)
Dec 04, 2002 6.680 6.850 6.250 6.780 997,600 -0.18(-2.59%)
Dec 03, 2002 7.260 7.320 6.720 6.960 673,000 -0.30(-4.13%)
Dec 02, 2002 7.480 7.750 7.050 7.260 756,700 -0.08(-1.09%)
Nov 29, 2002 7.500 7.500 7.100 7.340 359,200 -0.16(-2.13%)
Nov 27, 2002 7.240 7.770 7.220 7.500 1,104,100 +0.37(+5.19%)
Nov 26, 2002 6.650 7.390 6.550 7.130 1,675,900 +0.50(+7.54%)
Nov 25, 2002 6.390 6.700 6.390 6.630 504,800 +0.24(+3.76%)
Nov 22, 2002 6.450 6.750 6.350 6.390 730,800 -0.26(-3.91%)
Nov 21, 2002 6.310 6.700 6.250 6.650 862,500 +0.44(+7.10%)
Nov 20, 2002 5.900 6.350 5.850 6.209 347,300 +0.34(+5.78%)
Nov 19, 2002 6.050 6.240 5.760 5.870 344,600 -0.13(-2.17%)
Nov 18, 2002 6.370 6.530 5.900 6.000 518,000 -0.36(-5.66%)
Nov 15, 2002 6.300 6.450 6.100 6.360 353,600 -0.04(-0.63%)
Nov 14, 2002 6.080 6.430 6.060 6.400 389,300 +0.36(+5.98%)
Nov 13, 2002 6.060 6.320 5.830 6.039 408,000 -0.04(-0.67%)
Nov 12, 2002 6.000 6.230 5.940 6.080 482,900 +0.23(+3.93%)
Nov 11, 2002 6.620 6.710 5.740 5.850 1,073,300 -0.74(-11.23%)
Nov 08, 2002 6.590 6.850 6.350 6.590 1,027,600 +0.19(+2.97%)
Nov 07, 2002 6.450 7.000 6.210 6.400 1,832,900 -0.09(-1.39%)
Nov 06, 2002 5.850 6.500 5.760 6.490 2,183,000 +1.19(+22.45%)
Nov 05, 2002 5.190 5.490 5.080 5.300 492,900 +0.11(+2.12%)
Nov 04, 2002 4.850 5.260 4.850 5.190 644,400 +0.41(+8.58%)
Nov 01, 2002 4.740 4.790 4.600 4.780 248,800 +0.16(+3.46%)
Oct 31, 2002 4.700 4.780 4.550 4.620 378,946 -0.03(-0.65%)
Oct 30, 2002 4.900 4.900 4.490 4.650 396,899 +0.22(+4.97%)
Oct 29, 2002 4.510 4.520 4.120 4.430 289,340 -0.07(-1.56%)
Oct 28, 2002 4.620 4.800 4.470 4.500 336,510 -0.10(-2.17%)
Oct 25, 2002 4.600 4.820 4.500 4.600 216,036 +0.03(+0.66%)
Oct 24, 2002 4.460 4.700 4.310 4.570 463,100 +0.07(+1.56%)
Oct 23, 2002 4.200 4.550 4.100 4.500 856,690 +0.26(+6.13%)
Oct 22, 2002 5.000 5.060 4.130 4.240 2,069,100 -1.14(-21.19%)
Oct 21, 2002 4.760 5.550 4.720 5.380 921,800 +0.63(+13.26%)
Oct 18, 2002 4.770 4.940 4.550 4.750 405,700 -0.05(-1.06%)
Oct 17, 2002 4.950 4.990 4.660 4.801 573,970 +0.34(+7.62%)
Oct 16, 2002 4.340 4.820 4.331 4.461 516,123 -0.15(-3.23%)
Oct 15, 2002 4.080 4.920 4.080 4.610 979,200 +0.59(+14.68%)
Oct 14, 2002 4.100 4.130 3.860 4.020 242,703 +0.03(+0.75%)
Oct 11, 2002 3.770 3.990 3.770 3.990 647,186 +0.29(+7.84%)
Oct 10, 2002 3.620 3.790 3.550 3.700 232,425 +0.10(+2.78%)
Oct 09, 2002 3.840 3.950 3.600 3.600 357,504 -0.21(-5.51%)
Oct 08, 2002 3.900 4.050 3.600 3.810 683,700 +0.19(+5.25%)
Oct 07, 2002 3.610 4.000 3.310 3.620 387,188 +0.19(+5.57%)
Oct 04, 2002 3.690 3.720 3.400 3.429 199,050 -0.22(-6.05%)
Oct 03, 2002 3.710 3.830 3.610 3.650 135,275 +0.15(+4.29%)
Oct 02, 2002 3.300 3.740 3.300 3.500 242,700 +0.21(+6.38%)
Oct 01, 2002 3.370 3.500 3.160 3.290 201,769 -0.01(-0.30%)
Sep 30, 2002 3.410 3.410 3.150 3.300 497,135 -0.12(-3.51%)
Sep 27, 2002 3.210 3.520 3.180 3.420 472,800 +0.10(+3.04%)
Sep 26, 2002 3.600 3.640 3.171 3.319 366,100 -0.21(-5.98%)
Sep 25, 2002 3.370 3.630 3.350 3.530 31,840,000 +0.18(+5.37%)
Sep 24, 2002 3.300 3.410 3.200 3.350 368,610 -0.03(-0.89%)
Sep 23, 2002 3.590 3.600 3.250 3.380 367,408 -0.17(-4.79%)
Sep 20, 2002 3.600 3.829 3.450 3.550 750,200 +0.21(+6.32%)
Sep 19, 2002 3.490 3.530 3.290 3.339 596,885 -0.23(-6.47%)
Sep 18, 2002 3.860 3.890 3.510 3.570 595,400 -0.28(-7.27%)
Sep 17, 2002 4.060 4.200 3.750 3.850 693,678 -0.19(-4.70%)
Sep 16, 2002 4.180 4.250 4.010 4.040 485,130 +0.01(+0.24%)
Sep 13, 2002 4.010 4.200 4.000 4.030 448,300 +0.03(+0.75%)
Sep 12, 2002 4.680 4.700 3.980 4.000 945,900 -0.44(-9.91%)
Sep 11, 2002 4.510 4.850 4.330 4.440 520,200 -0.06(-1.33%)
Sep 10, 2002 4.400 4.650 4.350 4.500 338,605 +0.05(+1.12%)
Sep 09, 2002 4.010 4.620 4.000 4.450 1,186,900 +0.44(+10.97%)
Sep 06, 2002 4.040 4.129 3.960 4.010 63,960,000 +0.01(+0.25%)
Sep 05, 2002 4.140 4.170 3.850 4.000 480,100 -0.25(-5.88%)
Sep 04, 2002 4.030 4.320 4.000 4.250 525,400 +0.15(+3.66%)
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.