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 (%)
Sep 29, 2006 8.240 8.340 8.140 8.170 1,517,352 -0.02(-0.24%)
Sep 28, 2006 8.350 8.430 8.170 8.190 1,426,193 -0.15(-1.80%)
Sep 27, 2006 8.190 8.390 8.190 8.340 861,888 +0.09(+1.09%)
Sep 26, 2006 8.200 8.410 8.110 8.250 1,503,111 +0.08(+0.98%)
Sep 25, 2006 8.120 8.280 8.040 8.170 1,493,505 +0.05(+0.62%)
Sep 22, 2006 8.310 8.380 8.020 8.120 1,187,622 -0.18(-2.17%)
Sep 21, 2006 8.270 8.570 8.210 8.300 2,209,948 +0.02(+0.24%)
Sep 20, 2006 8.130 8.360 8.080 8.280 1,906,408 +0.24(+2.99%)
Sep 19, 2006 8.130 8.130 7.890 8.040 1,541,500 -0.09(-1.11%)
Sep 18, 2006 8.000 8.280 7.900 8.130 1,599,842 +0.16(+2.01%)
Sep 15, 2006 8.120 8.140 7.920 7.970 1,942,670 -0.05(-0.62%)
Sep 14, 2006 8.090 8.270 7.950 8.020 1,841,735 -0.05(-0.62%)
Sep 13, 2006 7.930 8.080 7.770 8.070 1,975,034 +0.19(+2.41%)
Sep 12, 2006 7.720 7.910 7.530 7.880 2,028,620 +0.20(+2.60%)
Sep 11, 2006 7.700 7.840 7.510 7.680 1,271,093 -0.03(-0.39%)
Sep 08, 2006 7.630 7.790 7.530 7.710 1,779,708 +0.19(+2.53%)
Sep 07, 2006 7.720 7.770 7.510 7.520 1,820,300 -0.23(-2.97%)
Sep 06, 2006 8.030 8.040 7.740 7.750 1,881,702 -0.25(-3.12%)
Sep 05, 2006 7.900 8.120 7.840 8.000 2,188,815 +0.08(+1.01%)
Sep 01, 2006 7.910 8.020 7.820 7.920 1,225,353 +0.07(+0.89%)
Aug 31, 2006 8.040 8.140 7.840 7.850 1,998,618 -0.19(-2.36%)
Aug 30, 2006 7.600 8.170 7.600 8.040 4,794,908 +0.49(+6.49%)
Aug 29, 2006 7.580 7.620 7.440 7.550 1,878,003 +0.02(+0.27%)
Aug 28, 2006 7.560 7.700 7.490 7.530 1,947,727 +0.02(+0.27%)
Aug 25, 2006 7.450 7.660 7.450 7.510 1,813,078 -0.03(-0.40%)
Aug 24, 2006 7.520 7.640 7.420 7.540 1,545,733 +0.08(+1.07%)
Aug 23, 2006 7.710 7.780 7.420 7.460 1,767,759 -0.19(-2.48%)
Aug 22, 2006 7.440 7.790 7.440 7.650 2,067,729 +0.18(+2.41%)
Aug 21, 2006 7.930 7.950 7.390 7.470 2,630,095 -0.45(-5.68%)
Aug 18, 2006 7.930 7.980 7.650 7.920 2,076,979 +0.04(+0.51%)
Aug 17, 2006 7.940 7.970 7.730 7.880 1,407,403 -0.05(-0.63%)
Aug 16, 2006 8.060 8.080 7.900 7.930 2,059,407 -0.06(-0.75%)
Aug 15, 2006 7.930 8.070 7.890 7.990 1,852,335 +0.20(+2.57%)
Aug 14, 2006 7.670 7.890 7.650 7.790 2,025,672 +0.22(+2.91%)
Aug 11, 2006 7.730 7.890 7.420 7.570 1,996,159 -0.21(-2.70%)
Aug 10, 2006 7.250 8.090 7.210 7.780 3,990,415 +0.84(+12.10%)
Aug 09, 2006 8.690 9.040 6.940 6.940 9,288,933 -1.62(-18.93%)
Aug 08, 2006 8.880 8.990 8.260 8.560 2,271,333 -0.30(-3.39%)
Aug 07, 2006 9.120 9.120 8.830 8.860 1,179,055 -0.25(-2.74%)
Aug 04, 2006 9.260 9.560 8.970 9.110 1,360,968 -0.20(-2.15%)
Aug 03, 2006 9.150 9.350 8.960 9.310 1,293,367 +0.06(+0.65%)
Aug 02, 2006 9.030 9.290 8.950 9.250 1,491,912 +0.20(+2.21%)
Aug 01, 2006 9.320 9.330 8.850 9.050 1,612,072 -0.21(-2.27%)
Jul 31, 2006 9.350 9.450 9.150 9.260 1,572,401 -0.14(-1.49%)
Jul 28, 2006 9.180 9.420 9.020 9.400 1,307,995 +0.35(+3.87%)
Jul 27, 2006 9.390 9.480 8.970 9.050 1,838,385 -0.27(-2.90%)
Jul 26, 2006 9.320 9.560 9.130 9.320 1,524,201 -0.02(-0.21%)
Jul 25, 2006 9.470 9.740 9.220 9.340 1,500,823 -0.08(-0.85%)
Jul 24, 2006 8.700 9.490 8.780 9.420 1,545,429 +0.72(+8.28%)
Jul 21, 2006 8.990 8.990 8.560 8.700 1,201,129 -0.29(-3.23%)
Jul 20, 2006 9.370 9.600 8.940 8.990 1,457,501 -0.30(-3.23%)
Jul 19, 2006 8.740 9.320 8.740 9.290 1,572,771 +0.55(+6.29%)
Jul 18, 2006 8.675 8.880 8.320 8.740 1,515,855 +0.29(+3.43%)
Jul 17, 2006 8.660 8.790 8.400 8.450 773,456 -0.10(-1.17%)
Jul 14, 2006 8.730 8.790 8.410 8.550 1,225,642 -0.16(-1.84%)
Jul 13, 2006 8.910 8.960 8.610 8.710 2,396,606 -0.26(-2.90%)
Jul 12, 2006 9.470 9.480 8.950 8.970 1,335,109 -0.45(-4.78%)
Jul 11, 2006 9.150 9.440 8.810 9.420 1,826,821 +0.22(+2.39%)
Jul 10, 2006 9.300 9.590 9.050 9.200 1,547,447 -0.06(-0.65%)
Jul 07, 2006 9.460 9.480 9.090 9.260 2,642,997 -0.28(-2.94%)
Jul 06, 2006 9.780 10.09 9.480 9.540 1,844,971 -0.17(-1.75%)
Jul 05, 2006 10.16 10.20 9.690 9.710 1,744,446 -0.64(-6.18%)
Jul 03, 2006 10.16 10.39 10.11 10.35 740,279 +0.29(+2.88%)
Jun 30, 2006 9.770 10.22 9.760 10.06 3,244,022 +0.33(+3.39%)
Jun 29, 2006 9.260 9.800 9.050 9.730 1,820,100 +0.50(+5.42%)
Jun 28, 2006 9.070 9.490 9.040 9.230 1,220,178 +0.17(+1.88%)
Jun 27, 2006 9.550 9.720 9.030 9.060 1,774,076 -0.48(-5.03%)
Jun 26, 2006 9.610 9.930 9.420 9.540 1,886,500 +0.04(+0.42%)
Jun 23, 2006 9.400 9.570 9.300 9.500 1,638,270 +0.20(+2.15%)
Jun 22, 2006 8.830 9.740 8.740 9.300 3,337,870 +0.47(+5.32%)
Jun 21, 2006 8.550 9.000 8.460 8.830 1,803,383 +0.52(+6.26%)
Jun 20, 2006 8.560 8.580 8.240 8.310 1,563,018 -0.23(-2.69%)
Jun 19, 2006 8.920 8.980 8.440 8.540 1,927,312 -0.32(-3.61%)
Jun 16, 2006 8.400 9.040 8.370 8.860 5,369,672 +0.45(+5.35%)
Jun 15, 2006 7.815 8.500 7.815 8.410 2,772,458 +0.66(+8.52%)
Jun 14, 2006 7.650 7.790 7.580 7.750 1,229,411 +0.16(+2.11%)
Jun 13, 2006 7.650 8.070 7.370 7.590 2,836,528 -0.08(-1.04%)
Jun 12, 2006 8.050 8.070 7.620 7.670 2,151,980 -0.32(-4.01%)
Jun 09, 2006 8.351 8.690 7.940 7.990 3,076,560 -0.25(-3.03%)
Jun 08, 2006 8.330 8.350 7.850 8.240 2,758,060 -0.09(-1.08%)
Jun 07, 2006 8.740 8.790 8.300 8.330 2,950,437 -0.36(-4.14%)
Jun 06, 2006 8.850 8.990 8.480 8.690 1,935,732 -0.13(-1.47%)
Jun 05, 2006 9.250 9.310 8.720 8.820 1,876,796 -0.43(-4.65%)
Jun 02, 2006 9.320 9.560 9.170 9.250 2,174,388 +0.11(+1.20%)
Jun 01, 2006 8.710 9.140 8.570 9.140 1,970,149 +0.42(+4.82%)
May 31, 2006 8.985 9.120 8.460 8.720 4,487,117 -0.21(-2.35%)
May 30, 2006 9.600 9.690 8.910 8.930 2,531,745 -0.66(-6.88%)
May 26, 2006 9.580 9.899 9.470 9.590 1,991,020 +0.11(+1.16%)
May 25, 2006 9.660 9.660 9.310 9.480 2,247,183 +0.00(+0.00%)
May 24, 2006 9.845 9.890 9.100 9.480 2,664,644 -0.27(-2.77%)
May 23, 2006 9.660 10.07 9.610 9.750 1,884,902 +0.21(+2.20%)
May 22, 2006 9.810 9.851 9.320 9.540 2,464,999 -0.41(-4.12%)
May 19, 2006 10.13 10.29 9.730 9.950 2,274,183 -0.19(-1.87%)
May 18, 2006 10.00 10.44 10.00 10.14 2,478,417 +0.16(+1.60%)
May 17, 2006 10.04 10.08 9.530 9.980 2,667,361 -0.05(-0.50%)
May 16, 2006 10.50 10.61 9.900 10.03 3,743,780 -0.45(-4.29%)
May 15, 2006 10.62 10.80 10.24 10.48 3,001,668 -0.26(-2.42%)
May 12, 2006 11.12 11.13 10.08 10.74 4,710,883 -0.34(-3.07%)
May 11, 2006 11.82 12.21 11.00 11.08 4,932,997 -0.80(-6.73%)
May 10, 2006 11.55 12.19 10.87 11.88 11,951,000 -1.38(-10.41%)
May 09, 2006 13.07 13.48 13.00 13.26 1,718,102 +0.25(+1.92%)
May 08, 2006 13.41 13.48 13.00 13.01 1,312,947 -0.45(-3.34%)
May 05, 2006 13.27 13.47 12.96 13.46 1,643,118 +0.24(+1.82%)
May 04, 2006 12.95 13.25 12.65 13.22 2,448,261 +0.42(+3.28%)
May 03, 2006 12.50 12.91 12.44 12.80 3,400,144 +0.31(+2.48%)
May 02, 2006 12.41 12.68 12.33 12.49 1,109,378 +0.08(+0.64%)
May 01, 2006 12.75 12.83 12.39 12.41 1,231,692 -0.42(-3.27%)
Apr 28, 2006 13.02 13.10 12.68 12.83 1,349,600 -0.16(-1.23%)
Apr 27, 2006 12.59 13.16 12.40 12.99 2,189,402 +0.30(+2.36%)
Apr 26, 2006 12.59 13.12 12.49 12.69 4,683,461 +0.20(+1.60%)
Apr 25, 2006 12.06 12.53 11.82 12.49 2,847,434 +0.49(+4.08%)
Apr 24, 2006 11.73 12.05 11.68 12.00 1,292,366 +0.18(+1.52%)
Apr 21, 2006 12.56 12.57 11.75 11.82 2,031,620 -0.63(-5.06%)
Apr 20, 2006 12.37 12.60 11.97 12.45 1,442,678 +0.11(+0.89%)
Apr 19, 2006 12.15 12.71 12.12 12.34 2,597,707 +0.15(+1.23%)
Apr 18, 2006 11.64 12.19 11.58 12.19 2,816,577 +0.64(+5.54%)
Apr 17, 2006 11.59 11.92 11.51 11.55 1,674,440 -0.02(-0.17%)
Apr 13, 2006 11.34 11.68 11.28 11.57 861,046 +0.23(+2.03%)
Apr 12, 2006 11.09 11.55 11.06 11.34 2,019,644 +0.25(+2.25%)
Apr 11, 2006 11.25 11.25 10.64 11.09 1,498,693 -0.09(-0.81%)
Apr 10, 2006 11.16 11.48 10.96 11.18 1,498,889 +0.10(+0.90%)
Apr 07, 2006 11.17 11.25 10.95 11.08 1,563,689 -0.07(-0.63%)
Apr 06, 2006 11.40 11.55 10.87 11.15 2,210,242 -0.40(-3.46%)
Apr 05, 2006 11.79 11.84 11.36 11.55 1,136,874 -0.21(-1.79%)
Apr 04, 2006 11.77 11.89 11.54 11.76 1,583,985 +0.28(+2.44%)
Apr 03, 2006 11.81 11.98 11.29 11.48 1,502,720 -0.33(-2.79%)
Mar 31, 2006 12.02 12.02 11.67 11.81 1,465,462 +0.04(+0.34%)
Mar 30, 2006 11.71 12.04 11.25 11.77 3,789,884 +0.15(+1.29%)
Mar 29, 2006 10.91 11.63 10.91 11.62 3,001,309 +0.71(+6.51%)
Mar 28, 2006 10.57 11.06 10.57 10.91 2,053,549 +0.30(+2.83%)
Mar 27, 2006 10.08 10.75 10.08 10.61 1,985,849 +0.47(+4.64%)
Mar 24, 2006 9.630 10.19 9.600 10.14 1,270,351 +0.51(+5.30%)
Mar 23, 2006 9.750 9.790 9.460 9.630 922,800 -0.11(-1.13%)
Mar 22, 2006 9.565 9.840 9.340 9.740 1,211,400 +0.17(+1.78%)
Mar 21, 2006 9.880 9.990 9.550 9.570 2,197,755 -0.29(-2.94%)
Mar 20, 2006 10.09 10.23 9.760 9.860 2,109,880 -0.35(-3.43%)
Mar 17, 2006 10.60 10.60 10.15 10.21 1,998,167 -0.23(-2.20%)
Mar 16, 2006 10.49 10.68 10.40 10.44 1,047,532 +0.03(+0.29%)
Mar 15, 2006 10.63 10.68 10.32 10.41 1,053,067 -0.18(-1.70%)
Mar 14, 2006 10.20 10.65 10.10 10.59 1,977,136 +0.35(+3.42%)
Mar 13, 2006 10.09 10.29 10.05 10.24 1,173,362 +0.16(+1.59%)
Mar 10, 2006 10.08 10.19 9.770 10.08 1,412,968 -0.06(-0.59%)
Mar 09, 2006 10.23 10.65 10.10 10.14 1,804,441 -0.15(-1.46%)
Mar 08, 2006 10.02 10.29 9.200 10.29 3,577,176 +0.17(+1.68%)
Mar 07, 2006 10.24 10.33 10.03 10.12 893,137 -0.29(-2.79%)
Mar 06, 2006 10.49 10.75 10.25 10.41 1,097,791 -0.05(-0.48%)
Mar 03, 2006 10.25 10.58 10.15 10.46 1,572,617 +0.18(+1.75%)
Mar 02, 2006 10.73 10.75 10.14 10.28 3,157,798 -0.46(-4.28%)
Mar 01, 2006 10.78 10.85 10.52 10.74 1,443,197 +0.04(+0.37%)
Feb 28, 2006 10.91 10.94 10.52 10.70 1,508,603 -0.21(-1.92%)
Feb 27, 2006 10.89 11.16 10.80 10.91 1,887,533 +0.06(+0.55%)
Feb 24, 2006 10.75 11.06 10.55 10.85 1,789,263 +0.05(+0.46%)
Feb 23, 2006 10.58 11.00 10.42 10.80 4,266,200 +0.10(+0.93%)
Feb 22, 2006 10.13 10.96 10.10 10.70 4,209,738 +0.56(+5.52%)
Feb 21, 2006 10.06 10.25 10.02 10.14 1,895,584 +0.02(+0.20%)
Feb 17, 2006 9.310 10.47 9.250 10.12 6,667,107 +0.84(+9.05%)
Feb 16, 2006 9.275 9.430 9.000 9.280 2,081,400 -0.02(-0.22%)
Feb 15, 2006 8.880 9.360 8.420 9.300 1,947,110 +0.20(+2.20%)
Feb 14, 2006 9.090 9.490 9.040 9.100 2,259,601 -0.21(-2.26%)
Feb 13, 2006 9.640 9.790 9.070 9.310 2,777,621 -0.29(-3.02%)
Feb 10, 2006 9.045 9.700 8.970 9.600 3,399,128 +0.70(+7.87%)
Feb 09, 2006 9.000 9.420 8.670 8.900 3,919,255 -0.02(-0.22%)
Feb 08, 2006 8.230 9.000 8.070 8.920 3,799,458 +0.92(+11.50%)
Feb 07, 2006 8.040 8.070 7.710 8.000 2,085,349 -0.08(-0.99%)
Feb 06, 2006 8.340 8.340 8.020 8.080 1,336,351 -0.26(-3.12%)
Feb 03, 2006 8.525 8.570 8.260 8.340 3,129,944 -0.20(-2.34%)
Feb 02, 2006 8.530 8.580 8.230 8.540 1,478,347 -0.02(-0.23%)
Feb 01, 2006 8.500 8.630 8.430 8.560 1,530,912 +0.02(+0.23%)
Jan 31, 2006 8.250 8.550 8.240 8.540 1,533,764 +0.25(+3.02%)
Jan 30, 2006 8.200 8.300 8.160 8.290 1,317,443 +0.10(+1.22%)
Jan 27, 2006 8.110 8.240 7.680 8.190 1,418,447 +0.11(+1.36%)
Jan 26, 2006 7.870 8.140 7.830 8.080 1,228,285 +0.22(+2.80%)
Jan 25, 2006 7.790 7.900 7.720 7.860 1,202,426 +0.07(+0.90%)
Jan 24, 2006 7.640 7.880 7.610 7.790 983,441 +0.19(+2.50%)
Jan 23, 2006 7.880 7.900 7.510 7.600 1,094,763 -0.23(-2.94%)
Jan 20, 2006 8.170 8.170 7.730 7.830 1,640,636 -0.34(-4.16%)
Jan 19, 2006 7.790 8.190 7.750 8.170 1,279,213 +0.56(+7.36%)
Jan 18, 2006 7.585 7.790 7.410 7.610 1,274,198 -0.10(-1.30%)
Jan 17, 2006 7.900 7.930 7.550 7.710 1,006,242 -0.20(-2.53%)
Jan 13, 2006 8.095 8.180 7.810 7.910 1,152,137 -0.18(-2.22%)
Jan 12, 2006 8.280 8.390 8.050 8.090 742,300 -0.14(-1.70%)
Jan 11, 2006 8.295 8.300 8.049 8.230 1,117,925 -0.02(-0.24%)
Jan 10, 2006 8.060 8.390 8.048 8.250 1,414,450 +0.21(+2.61%)
Jan 09, 2006 8.325 8.490 8.020 8.040 2,446,458 -0.17(-2.07%)
Jan 06, 2006 7.735 8.240 7.710 8.210 2,993,748 +0.55(+7.18%)
Jan 05, 2006 7.585 7.750 7.520 7.660 1,312,166 +0.07(+0.92%)
Jan 04, 2006 7.810 7.850 7.420 7.590 2,123,392 -0.21(-2.69%)
Jan 03, 2006 7.650 7.869 7.500 7.800 1,788,061 +0.17(+2.23%)
Dec 30, 2005 7.820 7.820 7.560 7.630 1,787,397 -0.18(-2.30%)
Dec 29, 2005 7.780 7.840 7.700 7.810 754,563 +0.07(+0.90%)
Dec 28, 2005 7.880 7.890 7.550 7.740 1,682,000 -0.02(-0.26%)
Dec 27, 2005 7.570 7.880 7.500 7.760 2,433,900 +0.26(+3.47%)
Dec 23, 2005 7.160 7.600 7.070 7.500 2,712,494 +0.16(+2.18%)
Dec 22, 2005 6.690 7.350 6.610 7.340 3,611,686 +0.61(+9.06%)
Dec 21, 2005 6.720 6.770 6.610 6.730 1,234,301 +0.00(+0.00%)
Dec 20, 2005 6.670 6.770 6.500 6.730 1,135,250 +0.27(+4.18%)
Dec 19, 2005 6.730 6.740 6.450 6.460 512,066 -0.22(-3.29%)
Dec 16, 2005 6.570 6.760 6.545 6.680 1,036,516 +0.11(+1.67%)
Dec 15, 2005 6.760 6.880 6.520 6.570 793,509 -0.14(-2.09%)
Dec 14, 2005 6.500 6.780 6.500 6.710 843,817 +0.18(+2.76%)
Dec 13, 2005 6.640 6.776 6.460 6.530 911,145 -0.23(-3.40%)
Dec 12, 2005 6.180 6.800 6.180 6.760 1,387,117 -0.01(-0.15%)
Dec 09, 2005 6.620 7.000 6.620 6.770 2,128,316 -0.12(-1.74%)
Dec 08, 2005 6.890 7.160 6.710 6.890 1,968,658 +0.03(+0.44%)
Dec 07, 2005 6.880 7.030 6.570 6.860 6,805,136 +0.74(+12.09%)
Dec 06, 2005 6.220 6.290 6.100 6.120 645,339 -0.10(-1.61%)
Dec 05, 2005 6.380 6.420 6.150 6.220 530,163 -0.13(-2.05%)
Dec 02, 2005 6.410 6.470 6.220 6.350 677,152 -0.06(-0.94%)
Dec 01, 2005 6.240 6.420 6.220 6.410 1,396,513 +0.19(+3.05%)
Nov 30, 2005 6.160 6.240 6.100 6.220 813,836 +0.10(+1.63%)
Nov 29, 2005 6.110 6.300 6.080 6.120 1,018,477 -0.05(-0.81%)
Nov 28, 2005 6.050 6.250 6.050 6.170 996,961 +0.12(+1.98%)
Nov 25, 2005 5.920 6.090 5.920 6.050 225,334 +0.09(+1.51%)
Nov 23, 2005 6.030 6.070 5.920 5.960 664,452 -0.11(-1.81%)
Nov 22, 2005 6.000 6.140 5.950 6.070 770,735 +0.08(+1.34%)
Nov 21, 2005 5.950 6.000 5.850 5.990 666,600 +0.08(+1.35%)
Nov 18, 2005 5.980 5.990 5.750 5.910 1,783,521 +0.01(+0.17%)
Nov 17, 2005 5.790 6.100 5.740 5.900 2,555,847 +0.17(+2.97%)
Nov 16, 2005 5.450 5.800 5.440 5.730 1,991,437 +0.55(+10.62%)
Nov 15, 2005 5.160 5.274 5.150 5.180 823,236 +0.02(+0.39%)
Nov 14, 2005 5.250 5.290 5.140 5.160 540,421 -0.11(-2.09%)
Nov 11, 2005 5.480 5.500 5.240 5.270 509,236 -0.21(-3.83%)
Nov 10, 2005 5.520 5.550 5.290 5.480 581,003 -0.01(-0.18%)
Nov 09, 2005 5.510 5.600 5.450 5.490 387,279 -0.01(-0.18%)
Nov 08, 2005 5.350 5.500 5.310 5.500 430,963 +0.11(+2.04%)
Nov 07, 2005 5.350 5.440 5.210 5.390 379,600 +0.03(+0.56%)
Nov 04, 2005 5.390 5.440 5.330 5.360 432,100 -0.01(-0.19%)
Nov 03, 2005 5.260 5.380 5.140 5.370 448,500 +0.15(+2.87%)
Nov 02, 2005 5.090 5.230 5.060 5.220 611,100 +0.12(+2.35%)
Nov 01, 2005 5.140 5.170 5.070 5.100 483,800 -0.04(-0.78%)
Oct 31, 2005 5.150 5.300 5.090 5.140 660,400 +0.04(+0.78%)
Oct 28, 2005 5.030 5.110 5.010 5.100 343,840 +0.09(+1.80%)
Oct 27, 2005 5.110 5.120 4.990 5.010 492,054 -0.08(-1.57%)
Oct 26, 2005 5.200 5.200 5.050 5.090 516,566 -0.12(-2.30%)
Oct 25, 2005 5.150 5.220 5.110 5.210 696,968 +0.01(+0.19%)
Oct 24, 2005 5.240 5.260 5.110 5.200 675,770 +0.00(+0.00%)
Oct 21, 2005 5.300 5.430 5.190 5.200 845,728 -0.10(-1.89%)
Oct 20, 2005 5.550 5.600 5.250 5.300 811,546 -0.31(-5.53%)
Oct 19, 2005 5.350 5.660 5.310 5.610 1,042,922 +0.22(+4.08%)
Oct 18, 2005 5.300 5.480 5.230 5.390 1,533,128 +0.09(+1.70%)
Oct 17, 2005 5.170 5.300 5.060 5.300 966,584 +0.13(+2.51%)
Oct 14, 2005 5.090 5.170 4.930 5.170 730,541 +0.13(+2.58%)
Oct 13, 2005 4.860 5.060 4.810 5.040 728,505 +0.16(+3.28%)
Oct 12, 2005 4.950 4.950 4.600 4.880 1,696,519 -0.05(-1.01%)
Oct 11, 2005 5.070 5.070 4.840 4.930 593,476 -0.06(-1.20%)
Oct 10, 2005 5.270 5.290 4.990 4.990 887,765 -0.23(-4.41%)
Oct 07, 2005 5.170 5.250 5.050 5.220 695,114 +0.10(+1.95%)
Oct 06, 2005 5.150 5.230 4.990 5.120 1,025,907 -0.04(-0.78%)
Oct 05, 2005 5.509 5.509 5.140 5.160 934,769 -0.32(-5.84%)
Oct 04, 2005 5.840 5.850 5.470 5.480 988,052 -0.31(-5.35%)
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.