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

Rogers Communications (NY: RCI )

40.40 +0.81 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 1.824 1.824 1.768 1.788 112,298 -0.03(-1.92%)
Sep 29, 2003 1.805 1.837 1.805 1.823 113,584 +0.02(+0.84%)
Sep 26, 2003 1.828 1.828 1.808 1.808 147,016 -0.03(-1.65%)
Sep 25, 2003 1.855 1.857 1.829 1.838 160,303 -0.02(-0.94%)
Sep 24, 2003 1.858 1.863 1.856 1.856 21,430 +0.01(+0.57%)
Sep 23, 2003 1.838 1.848 1.829 1.845 19,287 +0.01(+0.38%)
Sep 22, 2003 1.847 1.848 1.830 1.838 44,147 -0.01(-0.50%)
Sep 19, 2003 1.861 1.865 1.848 1.848 25,288 -0.02(-0.88%)
Sep 18, 2003 1.826 1.864 1.815 1.864 243,884 +0.05(+2.77%)
Sep 17, 2003 1.815 1.820 1.809 1.814 228,025 +0.00(+0.00%)
Sep 16, 2003 1.819 1.828 1.814 1.814 32,146 +0.00(+0.06%)
Sep 15, 2003 1.812 1.826 1.812 1.813 30,860 +0.00(+0.13%)
Sep 12, 2003 1.807 1.814 1.805 1.810 37,289 +0.01(+0.32%)
Sep 11, 2003 1.785 1.807 1.784 1.805 39,861 +0.01(+0.52%)
Sep 10, 2003 1.802 1.819 1.774 1.795 159,017 -0.01(-0.52%)
Sep 09, 2003 1.822 1.822 1.795 1.805 174,448 -0.01(-0.71%)
Sep 08, 2003 1.779 1.820 1.766 1.817 26,574 +0.03(+1.56%)
Sep 05, 2003 1.785 1.799 1.785 1.789 38,147 +0.01(+0.46%)
Sep 04, 2003 1.772 1.781 1.765 1.781 79,723 +0.02(+1.06%)
Sep 03, 2003 1.752 1.768 1.740 1.763 61,721 +0.04(+2.58%)
Sep 02, 2003 1.666 1.738 1.666 1.718 80,580 +0.06(+3.37%)
Aug 29, 2003 1.652 1.681 1.652 1.662 32,146 +0.01(+0.85%)
Aug 28, 2003 1.697 1.698 1.631 1.648 134,157 -0.04(-2.62%)
Aug 27, 2003 1.703 1.703 1.687 1.693 44,576 -0.03(-1.76%)
Aug 26, 2003 1.728 1.742 1.709 1.723 33,432 -0.01(-0.34%)
Aug 25, 2003 1.721 1.731 1.721 1.729 12,001 +0.00(+0.07%)
Aug 22, 2003 1.757 1.757 1.696 1.728 281,602 -0.03(-1.92%)
Aug 21, 2003 1.767 1.782 1.753 1.761 58,720 -0.02(-0.85%)
Aug 20, 2003 1.791 1.791 1.774 1.777 28,288 -0.03(-1.87%)
Aug 19, 2003 1.830 1.830 1.810 1.810 21,430 -0.03(-1.40%)
Aug 18, 2003 1.837 1.849 1.830 1.836 18,859 -0.01(-0.57%)
Aug 15, 2003 1.841 1.847 1.836 1.847 102,011 +0.00(+0.06%)
Aug 14, 2003 1.779 1.848 1.779 1.845 132,014 +0.07(+4.15%)
Aug 13, 2003 1.710 1.778 1.710 1.772 102,440 +0.07(+3.83%)
Aug 12, 2003 1.718 1.719 1.701 1.707 38,575 -0.02(-1.01%)
Aug 11, 2003 1.702 1.732 1.702 1.724 57,435 +0.03(+1.86%)
Aug 08, 2003 1.700 1.707 1.686 1.693 67,721 +0.00(+0.14%)
Aug 07, 2003 1.705 1.729 1.684 1.690 55,720 -0.02(-0.89%)
Aug 06, 2003 1.754 1.754 1.705 1.705 494,626 -0.05(-2.60%)
Aug 05, 2003 1.771 1.792 1.751 1.751 45,433 -0.03(-1.83%)
Aug 04, 2003 1.785 1.785 1.784 1.784 857 -0.00(-0.07%)
Aug 01, 2003 1.795 1.816 1.782 1.785 30,003 -0.02(-0.97%)
Jul 31, 2003 1.779 1.824 1.778 1.802 58,292 +0.02(+1.31%)
Jul 30, 2003 1.794 1.806 1.777 1.779 118,727 -0.03(-1.49%)
Jul 29, 2003 1.831 1.835 1.795 1.806 53,577 -0.03(-1.71%)
Jul 28, 2003 1.813 1.841 1.803 1.837 55,291 +0.03(+1.94%)
Jul 25, 2003 1.794 1.808 1.785 1.802 38,147 +0.02(+1.05%)
Jul 24, 2003 1.812 1.835 1.781 1.784 45,005 -0.03(-1.42%)
Jul 23, 2003 1.793 1.815 1.792 1.809 45,862 +0.02(+1.04%)
Jul 22, 2003 1.795 1.799 1.768 1.791 84,866 -0.01(-0.71%)
Jul 21, 2003 1.802 1.809 1.786 1.803 71,150 -0.00(-0.13%)
Jul 18, 2003 1.809 1.809 1.787 1.806 89,581 -0.02(-0.83%)
Jul 17, 2003 1.894 1.894 1.813 1.821 132,443 -0.08(-4.06%)
Jul 16, 2003 1.901 1.921 1.891 1.898 96,867 +0.00(+0.25%)
Jul 15, 2003 1.927 1.927 1.889 1.893 176,591 -0.03(-1.40%)
Jul 14, 2003 1.873 1.927 1.873 1.920 89,581 +0.05(+2.81%)
Jul 11, 2003 1.866 1.878 1.861 1.868 19,287 +0.00(+0.06%)
Jul 10, 2003 1.852 1.866 1.841 1.866 30,003 -0.00(-0.12%)
Jul 09, 2003 1.889 1.891 1.866 1.869 42,433 -0.02(-1.17%)
Jul 08, 2003 1.872 1.904 1.852 1.891 203,165 +0.00(+0.06%)
Jul 07, 2003 1.861 1.890 1.861 1.890 62,149 +0.00(+0.00%)
Jul 03, 2003 1.873 1.892 1.873 1.890 177,877 +0.01(+0.68%)
Jul 02, 2003 1.851 1.894 1.851 1.877 37,289 +0.03(+1.51%)
Jul 01, 2003 1.889 1.889 1.820 1.849 18,859 -0.02(-1.25%)
Jun 30, 2003 1.850 1.872 1.844 1.872 25,717 +0.01(+0.31%)
Jun 27, 2003 1.873 1.879 1.862 1.866 41,576 -0.02(-0.93%)
Jun 26, 2003 1.870 1.894 1.870 1.884 56,149 -0.01(-0.49%)
Jun 25, 2003 1.858 1.911 1.858 1.893 82,723 +0.05(+2.46%)
Jun 24, 2003 1.851 1.877 1.847 1.848 26,574 -0.01(-0.63%)
Jun 23, 2003 1.906 1.906 1.851 1.859 40,290 -0.03(-1.85%)
Jun 20, 2003 1.878 1.904 1.866 1.894 93,439 +0.00(+0.25%)
Jun 19, 2003 1.855 1.900 1.855 1.890 72,436 +0.02(+1.00%)
Jun 18, 2003 1.830 1.889 1.830 1.871 37,718 +0.03(+1.45%)
Jun 17, 2003 1.770 1.850 1.770 1.844 58,720 +0.07(+3.81%)
Jun 16, 2003 1.779 1.788 1.761 1.777 38,575 -0.00(-0.13%)
Jun 13, 2003 1.792 1.792 1.777 1.779 10,286 +0.00(+0.26%)
Jun 12, 2003 1.750 1.774 1.750 1.774 44,576 +0.02(+0.93%)
Jun 11, 2003 1.757 1.763 1.753 1.758 6,429 +0.01(+0.60%)
Jun 10, 2003 1.735 1.750 1.733 1.747 24,431 +0.00(+0.00%)
Jun 09, 2003 1.742 1.751 1.726 1.747 56,149 -0.00(-0.20%)
Jun 06, 2003 1.765 1.802 1.739 1.751 75,865 -0.00(-0.20%)
Jun 05, 2003 1.726 1.761 1.725 1.754 32,146 +0.03(+1.90%)
Jun 04, 2003 1.682 1.724 1.682 1.722 35,575 +0.04(+2.64%)
Jun 03, 2003 1.674 1.680 1.662 1.677 50,577 -0.00(-0.14%)
Jun 02, 2003 1.661 1.680 1.654 1.680 65,578 +0.01(+0.70%)
May 30, 2003 1.659 1.669 1.653 1.668 45,862 +0.00(+0.21%)
May 29, 2003 1.648 1.672 1.648 1.665 39,861 +0.02(+1.21%)
May 28, 2003 1.659 1.663 1.637 1.645 120,870 -0.04(-2.35%)
May 27, 2003 1.691 1.693 1.675 1.684 27,431 -0.01(-0.76%)
May 23, 2003 1.690 1.697 1.673 1.697 58,720 -0.00(-0.21%)
May 22, 2003 1.669 1.729 1.669 1.701 45,005 +0.01(+0.76%)
May 21, 2003 1.686 1.688 1.680 1.688 24,859 -0.01(-0.41%)
May 20, 2003 1.666 1.695 1.666 1.695 96,867 +0.03(+1.89%)
May 19, 2003 1.680 1.680 1.656 1.663 57,435 -0.03(-1.66%)
May 16, 2003 1.673 1.696 1.673 1.691 34,718 +0.03(+1.61%)
May 15, 2003 1.632 1.670 1.632 1.665 34,289 +0.03(+2.00%)
May 14, 2003 1.597 1.632 1.595 1.632 20,145 +0.05(+2.87%)
May 13, 2003 1.585 1.597 1.582 1.586 40,718 -0.01(-0.58%)
May 12, 2003 1.582 1.599 1.582 1.596 26,145 +0.01(+0.59%)
May 09, 2003 1.575 1.590 1.575 1.586 14,144 +0.02(+0.97%)
May 08, 2003 1.590 1.591 1.571 1.571 39,004 -0.02(-1.25%)
May 07, 2003 1.579 1.595 1.564 1.591 46,719 +0.00(+0.00%)
May 06, 2003 1.554 1.591 1.554 1.591 30,431 +0.03(+1.64%)
May 05, 2003 1.583 1.586 1.564 1.565 63,864 -0.01(-0.74%)
May 02, 2003 1.544 1.617 1.544 1.577 93,439 +0.03(+1.65%)
May 01, 2003 1.522 1.554 1.522 1.551 49,719 +0.02(+1.37%)
Apr 30, 2003 1.507 1.530 1.507 1.530 24,002 +0.03(+1.78%)
Apr 29, 2003 1.505 1.508 1.502 1.504 4,714 +0.01(+0.47%)
Apr 28, 2003 1.490 1.511 1.490 1.497 21,430 -0.00(-0.31%)
Apr 25, 2003 1.482 1.501 1.462 1.501 115,727 +0.01(+0.55%)
Apr 24, 2003 1.500 1.500 1.465 1.493 29,146 -0.02(-1.31%)
Apr 23, 2003 1.535 1.535 1.500 1.513 249,027 -0.03(-2.04%)
Apr 22, 2003 1.533 1.553 1.533 1.544 125,156 +0.00(+0.23%)
Apr 21, 2003 1.451 1.542 1.451 1.541 189,449 +0.10(+6.62%)
Apr 17, 2003 1.407 1.448 1.407 1.445 144,873 +0.12(+8.78%)
Apr 16, 2003 1.393 1.396 1.329 1.329 102,011 -0.07(-4.93%)
Apr 15, 2003 1.363 1.407 1.363 1.398 40,290 +0.03(+2.57%)
Apr 14, 2003 1.337 1.377 1.322 1.363 29,574 +0.02(+1.74%)
Apr 11, 2003 1.351 1.372 1.333 1.339 8,143 -0.02(-1.12%)
Apr 10, 2003 1.344 1.357 1.333 1.354 27,860 +0.02(+1.22%)
Apr 09, 2003 1.395 1.395 1.333 1.338 46,290 -0.06(-4.10%)
Apr 08, 2003 1.380 1.400 1.380 1.395 18,002 +0.02(+1.18%)
Apr 07, 2003 1.358 1.388 1.358 1.379 35,575 +0.03(+1.98%)
Apr 04, 2003 1.363 1.373 1.346 1.352 30,431 -0.01(-0.86%)
Apr 03, 2003 1.356 1.372 1.352 1.364 52,291 +0.01(+0.95%)
Apr 02, 2003 1.290 1.354 1.290 1.351 55,291 +0.07(+5.85%)
Apr 01, 2003 1.246 1.276 1.230 1.276 65,578 +0.03(+2.63%)
Mar 31, 2003 1.256 1.256 1.232 1.244 37,289 -0.03(-2.20%)
Mar 28, 2003 1.280 1.290 1.269 1.272 119,584 +0.00(+0.00%)
Mar 27, 2003 1.255 1.276 1.253 1.272 56,577 +0.01(+0.93%)
Mar 26, 2003 1.249 1.269 1.245 1.260 187,306 +0.02(+1.79%)
Mar 25, 2003 1.177 1.246 1.177 1.238 138,872 +0.08(+6.63%)
Mar 24, 2003 1.231 1.231 1.154 1.161 131,586 -0.07(-5.60%)
Mar 21, 2003 1.183 1.230 1.183 1.230 267,458 +0.05(+4.05%)
Mar 20, 2003 1.143 1.184 1.130 1.182 81,437 +0.04(+3.47%)
Mar 19, 2003 1.151 1.153 1.130 1.142 42,861 -0.00(-0.31%)
Mar 18, 2003 1.126 1.162 1.126 1.146 82,723 +0.03(+2.83%)
Mar 17, 2003 1.098 1.123 1.094 1.114 60,863 +0.02(+1.81%)
Mar 14, 2003 1.062 1.094 1.062 1.094 31,717 +0.03(+3.30%)
Mar 13, 2003 1.030 1.069 1.030 1.059 25,717 +0.03(+3.42%)
Mar 12, 2003 1.034 1.048 1.017 1.024 36,004 -0.01(-1.01%)
Mar 11, 2003 1.030 1.064 1.030 1.035 62,149 +0.02(+1.84%)
Mar 10, 2003 1.037 1.037 1.014 1.016 116,155 -0.01(-1.25%)
Mar 07, 2003 1.020 1.029 1.015 1.029 95,582 -0.00(-0.11%)
Mar 06, 2003 1.024 1.053 1.015 1.030 130,300 +0.01(+0.57%)
Mar 05, 2003 1.031 1.036 1.006 1.024 60,863 -0.00(-0.34%)
Mar 04, 2003 1.036 1.043 1.025 1.028 96,010 -0.01(-0.68%)
Mar 03, 2003 1.080 1.080 1.030 1.035 91,295 -0.04(-4.00%)
Feb 28, 2003 1.050 1.098 1.049 1.078 42,004 +0.03(+2.67%)
Feb 27, 2003 1.020 1.052 1.020 1.050 47,576 +0.03(+3.09%)
Feb 26, 2003 1.021 1.021 1.018 1.018 11,572 -0.01(-0.91%)
Feb 25, 2003 1.042 1.042 1.018 1.028 51,862 -0.02(-2.33%)
Feb 24, 2003 1.092 1.092 1.039 1.052 90,438 -0.03(-2.91%)
Feb 21, 2003 1.065 1.085 1.065 1.084 8,572 +0.02(+1.86%)
Feb 20, 2003 1.078 1.090 1.053 1.064 88,724 -0.01(-1.30%)
Feb 19, 2003 1.077 1.080 1.067 1.078 79,294 +0.00(+0.22%)
Feb 18, 2003 1.099 1.108 1.074 1.076 384,043 +0.03(+3.13%)
Feb 14, 2003 1.004 1.044 1.004 1.043 255,457 +0.05(+4.68%)
Feb 13, 2003 1.015 1.020 0.9857 0.9962 162,446 -0.02(-1.73%)
Feb 12, 2003 1.018 1.018 1.002 1.014 23,145 +0.00(+0.00%)
Feb 11, 2003 0.9822 1.030 0.9741 1.014 285,889 +0.03(+3.21%)
Feb 10, 2003 1.095 1.097 0.9822 0.9822 273,459 -0.11(-10.33%)
Feb 07, 2003 1.140 1.142 1.094 1.095 588,065 -0.04(-3.49%)
Feb 06, 2003 1.104 1.143 1.093 1.135 49,291 +0.03(+2.53%)
Feb 05, 2003 1.118 1.118 1.105 1.107 78,437 -0.02(-1.56%)
Feb 04, 2003 1.119 1.125 1.099 1.125 43,290 -0.00(-0.31%)
Feb 03, 2003 1.140 1.147 1.121 1.128 33,860 +0.00(+0.00%)
Jan 31, 2003 1.118 1.136 1.113 1.128 69,007 +0.00(+0.31%)
Jan 30, 2003 1.160 1.167 1.119 1.125 24,431 -0.03(-2.82%)
Jan 29, 2003 1.158 1.167 1.142 1.157 424,761 -0.01(-1.10%)
Jan 28, 2003 1.142 1.178 1.129 1.170 172,733 +0.03(+2.66%)
Jan 27, 2003 1.158 1.158 1.136 1.140 128,585 -0.03(-2.59%)
Jan 24, 2003 1.196 1.213 1.170 1.170 115,298 -0.02(-1.95%)
Jan 23, 2003 1.190 1.219 1.190 1.193 135,015 +0.01(+0.89%)
Jan 22, 2003 1.158 1.190 1.158 1.183 119,584 +0.02(+2.01%)
Jan 21, 2003 1.178 1.184 1.158 1.160 189,021 -0.03(-2.93%)
Jan 17, 2003 1.176 1.200 1.163 1.195 1,068,976 +0.00(+0.10%)
Jan 16, 2003 1.170 1.198 1.170 1.193 985,396 +0.02(+1.39%)
Jan 15, 2003 1.165 1.196 1.157 1.177 156,017 +0.01(+1.10%)
Jan 14, 2003 1.079 1.169 1.079 1.164 216,024 +0.08(+7.54%)
Jan 13, 2003 1.109 1.115 1.072 1.083 160,732 -0.03(-2.83%)
Jan 10, 2003 1.120 1.121 1.104 1.114 138,444 -0.01(-1.04%)
Jan 09, 2003 1.135 1.140 1.119 1.126 89,581 +0.01(+0.52%)
Jan 08, 2003 1.127 1.127 1.106 1.120 50,577 -0.02(-1.64%)
Jan 07, 2003 1.161 1.161 1.139 1.139 3,384,379 -0.01(-0.81%)
Jan 06, 2003 1.137 1.149 1.120 1.148 3,993,018 +0.03(+2.50%)
Jan 03, 2003 1.121 1.132 1.107 1.120 113,584 -0.01(-1.23%)
Jan 02, 2003 1.095 1.155 1.095 1.134 98,153 +0.04(+3.62%)
Dec 31, 2002 1.088 1.115 1.077 1.094 179,591 -0.01(-0.53%)
Dec 30, 2002 1.056 1.107 1.039 1.100 256,743 +0.03(+3.06%)
Dec 27, 2002 1.087 1.090 1.065 1.067 200,165 -0.02(-2.14%)
Dec 26, 2002 1.126 1.126 1.090 1.091 163,304 -0.04(-3.61%)
Dec 24, 2002 1.120 1.135 1.097 1.132 37,289 +0.01(+0.73%)
Dec 23, 2002 1.136 1.146 1.119 1.123 48,005 -0.02(-2.13%)
Dec 20, 2002 1.119 1.160 1.119 1.148 513,914 +0.02(+1.86%)
Dec 19, 2002 1.129 1.151 1.118 1.127 46,719 -0.00(-0.41%)
Dec 18, 2002 1.161 1.175 1.095 1.132 132,014 -0.05(-4.24%)
Dec 17, 2002 1.134 1.186 1.127 1.182 126,871 +0.06(+5.30%)
Dec 16, 2002 1.122 1.123 1.104 1.122 81,437 +0.00(+0.00%)
Dec 13, 2002 1.144 1.144 1.118 1.122 57,006 -0.02(-1.64%)
Dec 12, 2002 1.178 1.181 1.121 1.141 87,866 -0.03(-2.49%)
Dec 11, 2002 1.161 1.177 1.157 1.170 88,724 +0.02(+1.52%)
Dec 10, 2002 1.133 1.160 1.132 1.153 97,725 +0.02(+1.96%)
Dec 09, 2002 1.192 1.192 1.130 1.130 101,154 -0.05(-4.44%)
Dec 06, 2002 1.108 1.185 1.107 1.183 554,633 +0.04(+3.89%)
Dec 05, 2002 1.185 1.185 1.129 1.139 133,300 -0.05(-4.03%)
Dec 04, 2002 1.199 1.199 1.181 1.186 4,495,789 -0.02(-2.02%)
Dec 03, 2002 1.231 1.231 1.196 1.211 226,311 -0.03(-2.08%)
Dec 02, 2002 1.134 1.260 1.134 1.237 449,193 +0.10(+9.05%)
Nov 29, 2002 1.107 1.137 1.100 1.134 36,861 +0.02(+2.10%)
Nov 27, 2002 1.093 1.119 1.093 1.111 52,291 +0.02(+1.82%)
Nov 26, 2002 1.070 1.091 1.063 1.091 117,441 +0.02(+1.41%)
Nov 25, 2002 1.057 1.079 1.057 1.076 197,593 +0.02(+1.88%)
Nov 22, 2002 1.095 1.095 1.042 1.056 286,746 -0.04(-3.93%)
Nov 21, 2002 1.076 1.109 1.066 1.099 378,470 +0.05(+4.55%)
Nov 20, 2002 1.009 1.051 1.009 1.051 1,732,908 +0.06(+6.12%)
Nov 19, 2002 0.9997 0.9997 0.9846 0.9904 52,720 -0.01(-1.28%)
Nov 18, 2002 0.9554 1.018 0.9554 1.003 645,500 +0.04(+3.74%)
Nov 15, 2002 0.9332 0.9822 0.9309 0.9671 50,148 +0.03(+3.11%)
Nov 14, 2002 0.9356 0.9402 0.9262 0.9379 1,311,575 +0.01(+0.63%)
Nov 13, 2002 0.9157 0.9402 0.8959 0.9321 39,004 +0.01(+0.63%)
Nov 12, 2002 0.9146 0.9286 0.9099 0.9262 1,536,600 +0.02(+2.45%)
Nov 11, 2002 0.9519 0.9519 0.9041 0.9041 347,610 -0.07(-6.96%)
Nov 08, 2002 1.014 1.015 0.9414 0.9717 165,875 -0.04(-3.92%)
Nov 07, 2002 1.011 1.018 1.009 1.011 26,574 -0.04(-4.09%)
Nov 06, 2002 1.046 1.056 1.014 1.055 106,726 +0.01(+1.01%)
Nov 05, 2002 0.9986 1.050 0.9682 1.044 79,294 +0.03(+3.35%)
Nov 04, 2002 1.003 1.034 1.003 1.010 1,122,125 +0.01(+1.29%)
Nov 01, 2002 0.9344 1.023 0.9297 0.9974 129,871 +0.06(+6.34%)
Oct 31, 2002 0.9496 0.9589 0.9344 0.9379 303,462 -0.01(-0.99%)
Oct 30, 2002 0.9496 0.9589 0.9332 0.9472 373,756 -0.00(-0.12%)
Oct 29, 2002 0.9857 0.9857 0.9332 0.9484 9,086,732 -0.05(-4.91%)
Oct 28, 2002 0.9659 1.021 0.9659 0.9974 132,014 +0.06(+6.34%)
Oct 25, 2002 0.9227 0.9391 0.9169 0.9379 45,005 +0.02(+2.16%)
Oct 24, 2002 0.8877 0.9332 0.8831 0.9181 41,576 +0.03(+3.42%)
Oct 23, 2002 0.9321 0.9321 0.8714 0.8877 46,290 -0.05(-5.11%)
Oct 22, 2002 0.9449 0.9566 0.9204 0.9356 154,731 -0.02(-2.55%)
Oct 21, 2002 0.9461 0.9624 0.9321 0.9601 107,583 +0.01(+0.61%)
Oct 18, 2002 0.9356 0.9799 0.9122 0.9542 363,040 +0.02(+1.74%)
Oct 17, 2002 0.9099 0.9379 0.9017 0.9379 390,043 +0.10(+12.45%)
Oct 16, 2002 0.7676 0.8341 0.7559 0.8341 261,886 +0.05(+7.04%)
Oct 15, 2002 0.7279 0.7816 0.7279 0.7792 234,026 +0.12(+18.44%)
Oct 14, 2002 0.6883 0.6883 0.6544 0.6579 107,583 -0.04(-6.16%)
Oct 11, 2002 0.6754 0.7163 0.6754 0.7011 174,876 +0.03(+4.52%)
Oct 10, 2002 0.6579 0.6708 0.6556 0.6708 4,714,814 +0.01(+1.23%)
Oct 09, 2002 0.6579 0.6918 0.6568 0.6626 6,472,153 +0.01(+0.89%)
Oct 08, 2002 0.6323 0.6591 0.6299 0.6568 13,544,374 +0.02(+3.30%)
Oct 07, 2002 0.6393 0.6416 0.6253 0.6358 102,440 -0.01(-0.91%)
Oct 04, 2002 0.6743 0.6743 0.6276 0.6416 81,866 -0.03(-4.35%)
Oct 03, 2002 0.6836 0.6906 0.6696 0.6708 63,864 -0.01(-1.88%)
Oct 02, 2002 0.7198 0.7221 0.6801 0.6836 108,440 -0.06(-7.72%)
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.