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 31, 2005 4.860 5.000 4.840 4.930 1,102,686 +0.04(+0.82%)
Aug 30, 2005 4.940 4.940 4.800 4.890 321,576 -0.05(-1.01%)
Aug 29, 2005 4.820 4.990 4.800 4.940 371,435 +0.11(+2.28%)
Aug 26, 2005 5.070 5.090 4.820 4.830 580,895 -0.21(-4.17%)
Aug 25, 2005 5.000 5.090 4.950 5.040 921,336 +0.06(+1.20%)
Aug 24, 2005 4.930 5.000 4.891 4.980 486,726 +0.04(+0.81%)
Aug 23, 2005 4.910 4.980 4.810 4.940 449,996 +0.01(+0.20%)
Aug 22, 2005 4.810 4.950 4.740 4.930 568,813 +0.06(+1.23%)
Aug 19, 2005 4.950 4.990 4.850 4.870 413,493 -0.09(-1.81%)
Aug 18, 2005 5.090 5.100 4.950 4.960 442,323 -0.14(-2.75%)
Aug 17, 2005 5.010 5.140 5.000 5.100 544,701 +0.05(+0.99%)
Aug 16, 2005 5.070 5.110 4.980 5.050 834,248 -0.06(-1.17%)
Aug 15, 2005 4.950 5.120 4.950 5.110 779,610 +0.08(+1.59%)
Aug 12, 2005 5.120 5.140 4.950 5.030 1,102,120 -0.14(-2.71%)
Aug 11, 2005 4.810 5.180 4.790 5.170 2,270,555 +0.32(+6.60%)
Aug 10, 2005 4.530 4.960 4.510 4.850 4,345,512 +0.31(+6.83%)
Aug 09, 2005 4.440 4.620 4.370 4.540 1,187,466 +0.10(+2.25%)
Aug 08, 2005 4.440 4.490 4.360 4.440 866,891 +0.00(+0.00%)
Aug 05, 2005 4.490 4.520 4.400 4.440 2,057,601 -0.02(-0.45%)
Aug 04, 2005 4.290 4.570 4.250 4.460 2,948,200 +0.44(+10.95%)
Aug 03, 2005 4.130 4.130 4.010 4.020 386,427 -0.10(-2.43%)
Aug 02, 2005 4.100 4.190 4.050 4.120 400,610 -0.01(-0.24%)
Aug 01, 2005 4.110 4.190 4.060 4.130 337,667 +0.02(+0.49%)
Jul 29, 2005 4.170 4.240 4.100 4.110 372,576 -0.05(-1.20%)
Jul 28, 2005 4.130 4.190 4.070 4.160 233,381 +0.00(+0.00%)
Jul 27, 2005 4.170 4.200 4.100 4.160 135,262 -0.03(-0.72%)
Jul 26, 2005 4.260 4.270 4.150 4.190 317,613 +0.00(+0.00%)
Jul 25, 2005 4.350 4.356 4.180 4.190 223,738 -0.16(-3.68%)
Jul 22, 2005 4.240 4.350 4.240 4.350 269,056 +0.10(+2.35%)
Jul 21, 2005 4.250 4.360 4.200 4.250 315,252 -0.02(-0.47%)
Jul 20, 2005 4.330 4.330 4.220 4.270 393,549 -0.05(-1.16%)
Jul 19, 2005 4.230 4.340 4.230 4.320 394,770 +0.08(+1.89%)
Jul 18, 2005 4.350 4.350 4.190 4.240 474,544 -0.06(-1.40%)
Jul 15, 2005 4.290 4.360 4.130 4.300 705,706 -0.03(-0.69%)
Jul 14, 2005 4.340 4.410 4.220 4.330 390,665 +0.03(+0.70%)
Jul 13, 2005 4.290 4.330 4.180 4.300 438,653 +0.04(+0.94%)
Jul 12, 2005 4.060 4.330 4.050 4.260 636,746 +0.16(+3.90%)
Jul 11, 2005 4.050 4.100 4.030 4.100 1,078,422 +0.04(+0.99%)
Jul 08, 2005 3.950 4.070 3.900 4.060 527,152 +0.06(+1.50%)
Jul 07, 2005 3.870 4.010 3.800 4.000 1,021,165 +0.10(+2.56%)
Jul 06, 2005 3.950 3.970 3.870 3.900 292,439 -0.05(-1.27%)
Jul 05, 2005 3.930 3.960 3.870 3.950 365,900 +0.01(+0.25%)
Jul 01, 2005 3.780 3.970 3.740 3.940 746,600 +0.17(+4.51%)
Jun 30, 2005 3.860 3.920 3.740 3.770 1,122,530 -0.08(-2.08%)
Jun 29, 2005 3.970 3.970 3.850 3.850 637,858 -0.10(-2.53%)
Jun 28, 2005 3.830 3.950 3.830 3.950 375,881 +0.12(+3.13%)
Jun 27, 2005 4.020 4.020 3.820 3.830 528,498 -0.18(-4.49%)
Jun 24, 2005 3.930 4.010 3.900 4.010 921,630 +0.07(+1.78%)
Jun 23, 2005 3.870 4.050 3.860 3.940 930,191 +0.03(+0.77%)
Jun 22, 2005 3.930 3.980 3.900 3.910 272,974 -0.02(-0.51%)
Jun 21, 2005 3.940 3.990 3.910 3.930 212,050 -0.02(-0.51%)
Jun 20, 2005 4.050 4.060 3.940 3.950 371,377 -0.12(-2.95%)
Jun 17, 2005 4.070 4.140 4.000 4.070 919,194 +0.03(+0.74%)
Jun 16, 2005 3.980 4.040 3.940 4.040 426,894 +0.05(+1.25%)
Jun 15, 2005 4.010 4.080 3.950 3.990 2,510,448 -0.02(-0.50%)
Jun 14, 2005 3.950 4.020 3.950 4.010 357,936 +0.02(+0.50%)
Jun 13, 2005 3.950 4.010 3.910 3.990 427,891 +0.01(+0.25%)
Jun 10, 2005 3.960 3.980 3.900 3.980 331,944 +0.07(+1.79%)
Jun 09, 2005 3.990 3.990 3.850 3.910 682,058 -0.09(-2.25%)
Jun 08, 2005 3.930 4.020 3.920 4.000 737,956 +0.06(+1.52%)
Jun 07, 2005 3.900 3.950 3.860 3.940 729,540 +0.07(+1.81%)
Jun 06, 2005 3.880 3.890 3.840 3.870 658,743 +0.06(+1.57%)
Jun 03, 2005 4.000 4.000 3.800 3.810 736,225 -0.13(-3.30%)
Jun 02, 2005 4.130 4.130 3.930 3.940 857,251 -0.16(-3.90%)
Jun 01, 2005 4.130 4.150 4.000 4.100 943,040 +0.04(+0.99%)
May 31, 2005 3.980 4.160 3.950 4.060 2,230,990 +0.12(+3.05%)
May 27, 2005 3.880 3.970 3.880 3.940 594,238 +0.04(+1.03%)
May 26, 2005 3.910 3.960 3.880 3.900 876,223 +0.04(+1.04%)
May 25, 2005 3.850 3.920 3.800 3.860 1,818,943 +0.08(+2.12%)
May 24, 2005 3.900 3.900 3.750 3.780 1,163,800 -0.11(-2.83%)
May 23, 2005 3.880 3.960 3.850 3.890 782,461 +0.05(+1.30%)
May 20, 2005 3.900 3.950 3.780 3.840 405,073 -0.07(-1.79%)
May 19, 2005 3.860 3.920 3.850 3.910 599,608 +0.05(+1.30%)
May 18, 2005 3.970 3.970 3.800 3.860 520,000 -0.09(-2.28%)
May 17, 2005 3.890 3.970 3.860 3.950 1,309,536 +0.07(+1.80%)
May 16, 2005 3.910 3.960 3.790 3.880 1,327,741 -0.01(-0.26%)
May 13, 2005 3.870 3.950 3.850 3.890 1,470,309 +0.10(+2.64%)
May 12, 2005 3.920 3.920 3.710 3.790 1,625,774 -0.14(-3.56%)
May 11, 2005 3.840 3.970 3.800 3.930 2,626,297 +0.16(+4.24%)
May 10, 2005 4.190 4.250 3.700 3.770 5,120,541 -0.76(-16.78%)
May 09, 2005 4.490 4.640 4.480 4.530 933,813 +0.07(+1.57%)
May 06, 2005 4.270 4.500 4.210 4.460 692,465 +0.21(+4.94%)
May 05, 2005 4.240 4.260 4.130 4.250 184,685 +0.01(+0.24%)
May 04, 2005 4.150 4.250 4.050 4.240 258,033 +0.14(+3.41%)
May 03, 2005 4.040 4.170 4.040 4.100 398,105 +0.00(+0.00%)
May 02, 2005 4.010 4.100 3.850 4.100 532,850 +0.08(+1.99%)
Apr 29, 2005 4.230 4.290 3.990 4.020 803,751 -0.23(-5.41%)
Apr 28, 2005 4.340 4.340 4.240 4.250 547,415 -0.08(-1.85%)
Apr 27, 2005 4.300 4.410 4.250 4.330 612,371 +0.03(+0.70%)
Apr 26, 2005 4.250 4.330 4.220 4.300 1,148,166 +0.05(+1.18%)
Apr 25, 2005 4.230 4.370 4.160 4.250 734,708 -0.05(-1.16%)
Apr 22, 2005 4.220 4.300 4.150 4.300 516,455 +0.04(+0.94%)
Apr 21, 2005 4.200 4.270 4.090 4.260 504,502 +0.11(+2.65%)
Apr 20, 2005 4.110 4.190 3.990 4.150 723,026 -0.03(-0.72%)
Apr 19, 2005 3.620 4.190 3.620 4.180 1,253,108 +0.58(+16.11%)
Apr 18, 2005 3.500 3.660 3.430 3.600 446,080 +0.14(+4.05%)
Apr 15, 2005 3.600 3.660 3.420 3.460 512,027 -0.10(-2.81%)
Apr 14, 2005 3.630 3.700 3.550 3.560 448,906 -0.11(-3.00%)
Apr 13, 2005 3.750 3.800 3.600 3.670 230,583 -0.12(-3.17%)
Apr 12, 2005 3.580 3.790 3.580 3.790 236,661 +0.19(+5.28%)
Apr 11, 2005 3.620 3.750 3.590 3.600 451,608 -0.07(-1.91%)
Apr 08, 2005 3.790 3.840 3.650 3.670 386,553 -0.13(-3.42%)
Apr 07, 2005 3.690 3.830 3.690 3.800 282,409 +0.09(+2.43%)
Apr 06, 2005 3.750 3.790 3.680 3.710 306,335 +0.01(+0.27%)
Apr 05, 2005 3.700 3.750 3.630 3.700 487,497 -0.04(-1.07%)
Apr 04, 2005 3.600 3.750 3.580 3.740 540,694 +0.14(+3.89%)
Apr 01, 2005 3.750 3.750 3.540 3.600 996,857 -0.12(-3.23%)
Mar 31, 2005 3.650 3.720 3.580 3.720 675,275 +0.07(+1.92%)
Mar 30, 2005 3.550 3.670 3.430 3.650 234,376 +0.08(+2.24%)
Mar 29, 2005 3.590 3.670 3.440 3.570 557,123 -0.05(-1.38%)
Mar 28, 2005 3.720 3.750 3.530 3.620 359,966 -0.10(-2.69%)
Mar 24, 2005 3.690 3.760 3.660 3.720 445,647 +0.08(+2.20%)
Mar 23, 2005 3.600 3.660 3.560 3.640 285,599 +0.00(+0.00%)
Mar 22, 2005 3.700 3.760 3.620 3.640 142,215 -0.05(-1.36%)
Mar 21, 2005 3.620 3.690 3.490 3.690 671,601 +0.10(+2.79%)
Mar 18, 2005 3.660 3.750 3.540 3.590 1,004,333 -0.08(-2.18%)
Mar 17, 2005 3.760 3.850 3.640 3.670 820,847 -0.12(-3.17%)
Mar 16, 2005 3.820 3.820 3.720 3.790 291,328 +0.02(+0.53%)
Mar 15, 2005 3.830 3.940 3.750 3.770 265,232 -0.08(-2.08%)
Mar 14, 2005 3.850 3.900 3.800 3.850 228,967 -0.01(-0.26%)
Mar 11, 2005 3.900 3.940 3.800 3.860 180,301 -0.01(-0.26%)
Mar 10, 2005 3.970 3.990 3.810 3.870 333,581 -0.05(-1.28%)
Mar 09, 2005 3.800 3.980 3.720 3.920 661,450 +0.16(+4.26%)
Mar 08, 2005 4.100 4.100 3.690 3.760 2,096,486 -0.27(-6.70%)
Mar 07, 2005 4.200 4.250 3.980 4.030 865,284 -0.17(-4.05%)
Mar 04, 2005 4.390 4.450 4.150 4.200 474,029 -0.18(-4.11%)
Mar 03, 2005 4.310 4.450 4.280 4.380 455,426 +0.05(+1.15%)
Mar 02, 2005 4.350 4.430 4.270 4.330 323,275 -0.02(-0.46%)
Mar 01, 2005 4.440 4.440 4.300 4.350 349,803 +0.06(+1.40%)
Feb 28, 2005 4.450 4.450 4.260 4.290 258,858 -0.11(-2.50%)
Feb 25, 2005 4.350 4.550 4.220 4.400 681,807 +0.04(+0.92%)
Feb 24, 2005 4.250 4.360 4.150 4.360 398,368 +0.11(+2.59%)
Feb 23, 2005 4.200 4.270 4.160 4.250 294,316 +0.05(+1.19%)
Feb 22, 2005 4.300 4.450 4.120 4.200 658,963 -0.18(-4.11%)
Feb 18, 2005 4.470 4.470 4.360 4.380 292,413 -0.03(-0.68%)
Feb 17, 2005 4.490 4.500 4.400 4.410 242,994 -0.09(-2.00%)
Feb 16, 2005 4.390 4.500 4.340 4.500 412,233 +0.04(+0.90%)
Feb 15, 2005 4.550 4.590 4.460 4.460 364,995 -0.10(-2.19%)
Feb 14, 2005 4.520 4.630 4.460 4.560 421,598 +0.01(+0.22%)
Feb 11, 2005 4.410 4.600 4.380 4.550 423,630 +0.08(+1.79%)
Feb 10, 2005 4.640 4.690 4.390 4.470 982,987 -0.18(-3.87%)
Feb 09, 2005 4.790 4.800 4.580 4.650 718,116 -0.08(-1.69%)
Feb 08, 2005 4.740 4.790 4.580 4.730 1,765,466 +0.29(+6.53%)
Feb 07, 2005 4.300 4.500 4.240 4.440 1,148,594 +0.14(+3.26%)
Feb 04, 2005 4.210 4.300 4.110 4.300 380,898 +0.21(+5.13%)
Feb 03, 2005 4.290 4.310 4.081 4.090 352,045 -0.16(-3.76%)
Feb 02, 2005 4.240 4.310 4.150 4.250 410,473 +0.10(+2.41%)
Feb 01, 2005 4.200 4.290 4.110 4.150 307,344 -0.06(-1.43%)
Jan 31, 2005 4.120 4.210 4.070 4.210 255,020 +0.16(+3.95%)
Jan 28, 2005 4.140 4.150 3.950 4.050 196,996 -0.08(-1.94%)
Jan 27, 2005 4.150 4.160 4.100 4.130 118,737 -0.02(-0.48%)
Jan 26, 2005 4.180 4.180 4.060 4.150 185,051 +0.06(+1.47%)
Jan 25, 2005 4.070 4.150 3.980 4.090 226,283 -0.03(-0.73%)
Jan 24, 2005 4.130 4.130 3.940 4.120 276,398 +0.07(+1.73%)
Jan 21, 2005 4.180 4.180 4.010 4.050 265,047 -0.07(-1.70%)
Jan 20, 2005 4.120 4.200 4.060 4.120 279,200 +0.00(+0.00%)
Jan 19, 2005 4.270 4.270 4.010 4.120 342,649 -0.07(-1.67%)
Jan 18, 2005 4.230 4.260 4.180 4.190 448,911 +0.03(+0.72%)
Jan 14, 2005 4.170 4.230 4.120 4.160 203,114 +0.01(+0.24%)
Jan 13, 2005 4.130 4.250 4.070 4.150 420,638 +0.06(+1.47%)
Jan 12, 2005 4.030 4.120 3.980 4.090 476,334 +0.04(+0.99%)
Jan 11, 2005 4.280 4.330 4.050 4.050 656,381 -0.15(-3.57%)
Jan 10, 2005 4.300 4.380 4.100 4.200 1,115,337 -0.02(-0.47%)
Jan 07, 2005 4.220 4.380 4.120 4.220 1,523,846 +0.24(+6.03%)
Jan 06, 2005 4.000 4.120 3.950 3.980 403,231 +0.03(+0.76%)
Jan 05, 2005 4.000 4.160 3.950 3.950 392,593 -0.06(-1.50%)
Jan 04, 2005 4.280 4.290 3.980 4.010 600,697 -0.20(-4.75%)
Jan 03, 2005 4.200 4.410 4.170 4.210 890,943 +0.02(+0.48%)
Dec 31, 2004 4.200 4.280 4.170 4.190 283,600 -0.01(-0.24%)
Dec 30, 2004 4.180 4.200 4.150 4.200 240,400 +0.02(+0.48%)
Dec 29, 2004 4.090 4.210 4.090 4.180 334,800 +0.00(+0.12%)
Dec 28, 2004 4.030 4.190 4.030 4.175 399,800 +0.08(+1.83%)
Dec 27, 2004 4.150 4.210 4.070 4.100 517,700 -0.03(-0.73%)
Dec 23, 2004 4.100 4.240 4.100 4.130 545,400 +0.00(+0.00%)
Dec 22, 2004 4.050 4.180 3.980 4.130 694,300 +0.10(+2.48%)
Dec 21, 2004 3.980 4.030 3.870 4.030 340,800 +0.13(+3.33%)
Dec 20, 2004 3.900 4.030 3.850 3.900 312,900 -0.07(-1.76%)
Dec 17, 2004 3.980 4.040 3.930 3.970 249,100 +0.01(+0.25%)
Dec 16, 2004 3.940 4.060 3.940 3.960 443,300 -0.02(-0.50%)
Dec 15, 2004 3.840 3.980 3.770 3.980 497,800 +0.13(+3.38%)
Dec 14, 2004 3.770 3.850 3.760 3.850 366,300 +0.00(+0.00%)
Dec 13, 2004 3.750 3.860 3.680 3.850 475,200 +0.09(+2.39%)
Dec 10, 2004 3.720 3.820 3.700 3.760 307,200 +0.00(+0.00%)
Dec 09, 2004 3.750 3.800 3.690 3.760 348,700 -0.04(-1.05%)
Dec 08, 2004 3.660 3.800 3.650 3.800 432,700 +0.13(+3.54%)
Dec 07, 2004 3.840 3.880 3.620 3.670 512,200 -0.12(-3.17%)
Dec 06, 2004 3.640 3.840 3.620 3.790 754,000 +0.11(+2.99%)
Dec 03, 2004 3.690 3.730 3.620 3.680 445,100 +0.02(+0.55%)
Dec 02, 2004 3.710 3.710 3.610 3.660 314,700 -0.05(-1.35%)
Dec 01, 2004 3.610 3.740 3.600 3.710 444,900 +0.06(+1.64%)
Nov 30, 2004 3.740 3.750 3.620 3.650 590,000 -0.08(-2.14%)
Nov 29, 2004 3.750 3.770 3.650 3.730 376,200 +0.01(+0.27%)
Nov 26, 2004 3.720 3.750 3.640 3.720 209,900 +0.07(+1.92%)
Nov 24, 2004 3.550 3.650 3.530 3.650 522,400 +0.10(+2.82%)
Nov 23, 2004 3.450 3.550 3.280 3.550 2,072,300 +0.15(+4.41%)
Nov 22, 2004 3.570 3.590 3.330 3.400 996,300 -0.09(-2.58%)
Nov 19, 2004 3.600 3.670 3.480 3.490 837,100 -0.13(-3.59%)
Nov 18, 2004 3.850 3.920 3.600 3.620 1,079,600 -0.19(-4.99%)
Nov 17, 2004 3.920 4.000 3.650 3.810 2,665,600 +0.33(+9.48%)
Nov 16, 2004 3.620 3.660 3.250 3.480 2,643,100 -0.65(-15.74%)
Nov 15, 2004 4.100 4.170 4.040 4.130 910,200 +0.00(+0.00%)
Nov 12, 2004 4.130 4.130 3.990 4.130 148,500 +0.05(+1.23%)
Nov 11, 2004 3.910 4.110 3.910 4.080 275,800 +0.07(+1.75%)
Nov 10, 2004 3.970 4.020 3.860 4.010 282,600 +0.01(+0.25%)
Nov 09, 2004 4.020 4.100 3.940 4.000 140,300 -0.07(-1.72%)
Nov 08, 2004 4.100 4.130 4.070 4.070 99,600 +0.01(+0.25%)
Nov 05, 2004 4.130 4.230 4.060 4.060 205,700 -0.07(-1.69%)
Nov 04, 2004 4.050 4.130 4.030 4.130 183,300 +0.03(+0.73%)
Nov 03, 2004 4.010 4.100 3.910 4.100 324,900 +0.15(+3.80%)
Nov 02, 2004 3.950 4.100 3.860 3.950 327,100 -0.05(-1.25%)
Nov 01, 2004 3.790 4.000 3.770 4.000 199,000 +0.12(+3.23%)
Oct 29, 2004 3.950 3.950 3.760 3.875 202,300 -0.04(-0.90%)
Oct 28, 2004 3.870 3.960 3.790 3.910 151,600 -0.05(-1.26%)
Oct 27, 2004 3.850 3.960 3.750 3.960 255,200 +0.15(+3.94%)
Oct 26, 2004 3.800 3.818 3.700 3.810 145,300 +0.04(+1.06%)
Oct 25, 2004 3.720 3.810 3.720 3.770 127,600 +0.02(+0.53%)
Oct 22, 2004 3.800 3.850 3.730 3.750 223,000 -0.03(-0.79%)
Oct 21, 2004 3.730 3.840 3.710 3.780 230,800 -0.01(-0.26%)
Oct 20, 2004 3.700 3.790 3.640 3.790 413,900 +0.10(+2.71%)
Oct 19, 2004 3.910 3.910 3.680 3.690 351,800 -0.12(-3.15%)
Oct 18, 2004 3.900 3.910 3.750 3.810 242,200 -0.06(-1.55%)
Oct 15, 2004 3.820 3.900 3.740 3.870 192,800 +0.09(+2.38%)
Oct 14, 2004 3.950 3.950 3.780 3.780 319,000 -0.11(-2.83%)
Oct 13, 2004 4.050 4.050 3.890 3.890 196,200 -0.12(-2.99%)
Oct 12, 2004 3.970 4.050 3.930 4.010 255,000 +0.01(+0.25%)
Oct 11, 2004 4.040 4.140 3.980 4.000 154,000 -0.08(-1.96%)
Oct 08, 2004 4.180 4.290 4.049 4.080 277,400 -0.14(-3.32%)
Oct 07, 2004 4.330 4.440 4.180 4.220 157,800 -0.22(-4.95%)
Oct 06, 2004 4.350 4.440 4.270 4.440 146,500 +0.14(+3.26%)
Oct 05, 2004 4.510 4.510 4.270 4.300 197,300 -0.07(-1.60%)
Oct 04, 2004 4.240 4.420 4.210 4.370 211,900 +0.19(+4.55%)
Oct 01, 2004 4.040 4.400 4.040 4.180 523,400 +0.10(+2.45%)
Sep 30, 2004 4.090 4.210 3.970 4.080 325,200 -0.07(-1.69%)
Sep 29, 2004 4.090 4.240 4.060 4.150 321,400 +0.01(+0.24%)
Sep 28, 2004 3.900 4.140 3.900 4.140 308,100 +0.21(+5.34%)
Sep 27, 2004 3.980 3.990 3.900 3.930 358,900 -0.06(-1.50%)
Sep 24, 2004 3.920 4.090 3.910 3.990 317,500 +0.00(+0.00%)
Sep 23, 2004 3.990 4.050 3.940 3.990 504,600 -0.02(-0.50%)
Sep 22, 2004 4.040 4.070 3.950 4.010 359,900 -0.07(-1.72%)
Sep 21, 2004 4.020 4.120 4.020 4.080 210,600 +0.01(+0.25%)
Sep 20, 2004 4.060 4.140 4.040 4.070 177,900 -0.05(-1.21%)
Sep 17, 2004 4.340 4.340 4.010 4.120 372,100 +0.03(+0.73%)
Sep 16, 2004 4.190 4.190 4.050 4.090 304,100 -0.08(-1.92%)
Sep 15, 2004 3.970 4.180 3.900 4.170 1,251,700 +0.42(+11.20%)
Sep 14, 2004 4.180 4.270 3.660 3.750 896,800 -0.44(-10.50%)
Sep 13, 2004 4.250 4.250 4.150 4.190 360,900 -0.02(-0.48%)
Sep 10, 2004 4.190 4.280 4.130 4.210 254,300 +0.02(+0.48%)
Sep 09, 2004 4.110 4.250 4.110 4.190 307,400 +0.04(+0.96%)
Sep 08, 2004 4.220 4.260 4.120 4.150 202,100 -0.08(-1.89%)
Sep 07, 2004 4.300 4.320 4.150 4.230 214,700 +0.01(+0.24%)
Sep 03, 2004 4.450 4.520 4.180 4.220 261,000 -0.22(-4.95%)
Sep 02, 2004 4.410 4.450 4.230 4.440 182,600 +0.09(+2.07%)
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.