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

Celanese Corp (NY: CE )

156.69 -4.73 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 11.03 11.18 10.89 11.08 3,136,932 -0.01(-0.07%)
Jan 29, 2004 11.16 11.22 11.07 11.09 2,231,584 -0.01(-0.07%)
Jan 28, 2004 11.30 11.40 11.04 11.10 1,665,344 -0.20(-1.81%)
Jan 27, 2004 11.42 11.47 11.30 11.30 1,803,433 -0.09(-0.76%)
Jan 26, 2004 11.11 11.43 11.08 11.39 2,314,005 +0.31(+2.76%)
Jan 23, 2004 11.26 11.30 10.94 11.08 14,169,252 -0.16(-1.40%)
Jan 22, 2004 11.11 11.38 11.11 11.24 1,811,586 +0.16(+1.42%)
Jan 21, 2004 11.08 11.13 10.86 11.08 2,156,298 +0.02(+0.14%)
Jan 20, 2004 11.24 11.33 11.05 11.07 2,611,201 -0.16(-1.47%)
Jan 16, 2004 11.16 11.26 11.08 11.23 2,603,303 +0.01(+0.07%)
Jan 15, 2004 11.41 11.47 11.23 11.23 2,828,016 -0.18(-1.58%)
Jan 14, 2004 11.32 11.44 11.32 11.41 2,299,228 +0.09(+0.76%)
Jan 13, 2004 11.47 11.49 11.30 11.32 4,245,845 -0.19(-1.64%)
Jan 12, 2004 11.43 11.54 11.39 11.51 3,896,547 +0.05(+0.48%)
Jan 09, 2004 11.38 11.56 11.38 11.45 3,171,072 -0.05(-0.41%)
Jan 08, 2004 11.72 11.74 11.51 11.50 3,615,656 -0.23(-1.94%)
Jan 07, 2004 11.73 11.82 11.63 11.73 2,822,538 +0.00(+0.00%)
Jan 06, 2004 11.74 11.74 11.65 11.73 3,849,159 -0.02(-0.13%)
Jan 05, 2004 11.65 11.74 11.62 11.74 2,463,686 +0.17(+1.49%)
Jan 02, 2004 11.62 11.66 11.50 11.57 3,072,601 -0.08(-0.67%)
Dec 31, 2003 11.53 11.66 11.53 11.65 3,888,649 +0.13(+1.16%)
Dec 30, 2003 11.42 11.57 11.38 11.52 3,813,617 -0.01(-0.07%)
Dec 29, 2003 11.36 11.58 11.34 11.52 2,403,558 +0.16(+1.45%)
Dec 26, 2003 11.27 11.38 11.27 11.36 1,747,637 +0.07(+0.63%)
Dec 24, 2003 11.26 11.31 11.23 11.29 2,918,461 +0.00(+0.00%)
Dec 23, 2003 11.20 11.31 11.20 11.29 3,943,935 +0.12(+1.05%)
Dec 22, 2003 10.97 11.17 10.95 11.17 6,914,244 +0.20(+1.86%)
Dec 19, 2003 10.84 10.99 10.76 10.97 8,317,551 +0.13(+1.23%)
Dec 18, 2003 10.72 10.90 10.72 10.83 8,324,430 +0.07(+0.66%)
Dec 17, 2003 10.86 10.87 10.65 10.76 7,175,390 -0.18(-1.65%)
Dec 16, 2003 10.72 10.99 10.61 10.94 16,888,606 +0.27(+2.50%)
Dec 15, 2003 10.60 11.21 10.57 10.68 51,432,056 +0.08(+0.74%)
Dec 12, 2003 10.09 10.60 9.695 10.60 23,666,416 +0.51(+5.06%)
Dec 11, 2003 9.302 10.59 9.302 10.09 42,039,984 +1.08(+12.03%)
Dec 10, 2003 8.674 9.028 8.611 9.004 11,283,784 +0.33(+3.80%)
Dec 09, 2003 8.800 8.855 8.627 8.674 7,662,522 -0.20(-2.30%)
Dec 08, 2003 8.831 8.847 8.714 8.878 3,870,687 +0.01(+0.09%)
Dec 05, 2003 8.949 8.949 8.800 8.871 2,654,003 -0.08(-0.88%)
Dec 04, 2003 8.706 9.067 8.706 8.949 6,328,386 +0.35(+4.01%)
Dec 03, 2003 8.604 8.682 8.564 8.604 5,899,852 +0.00(+0.00%)
Dec 02, 2003 8.737 8.831 8.596 8.604 11,586,330 -0.21(-2.40%)
Dec 01, 2003 9.106 9.137 8.808 8.816 5,445,077 -0.20(-2.26%)
Nov 28, 2003 8.980 9.137 8.839 9.020 2,682,793 +0.02(+0.17%)
Nov 26, 2003 8.494 9.076 8.494 9.004 12,943,141 +0.53(+6.20%)
Nov 25, 2003 8.282 8.557 8.282 8.478 5,988,005 +0.12(+1.41%)
Nov 24, 2003 8.243 8.596 8.243 8.360 4,802,531 +0.13(+1.62%)
Nov 21, 2003 8.337 8.297 8.195 8.227 7,088,256 -0.11(-1.32%)
Nov 20, 2003 8.384 8.423 8.282 8.337 8,467,997 -0.10(-1.21%)
Nov 19, 2003 8.070 8.447 8.070 8.439 5,773,738 +0.37(+4.57%)
Nov 18, 2003 8.125 8.188 8.062 8.070 2,569,163 -0.05(-0.68%)
Nov 17, 2003 8.125 8.172 8.062 8.125 3,846,993 -0.03(-0.38%)
Nov 14, 2003 8.180 8.188 8.133 8.156 3,736,293 -0.08(-0.95%)
Nov 13, 2003 8.180 8.305 8.180 8.235 4,112,470 -0.02(-0.19%)
Nov 12, 2003 8.125 8.345 8.031 8.250 3,712,853 +0.08(+0.96%)
Nov 11, 2003 8.258 8.290 8.164 8.172 7,693,477 -0.11(-1.33%)
Nov 10, 2003 8.337 8.337 8.243 8.282 2,922,538 -0.06(-0.75%)
Nov 07, 2003 8.266 8.478 8.219 8.345 5,891,572 +0.08(+0.95%)
Nov 06, 2003 8.235 8.282 8.180 8.266 4,779,474 +0.08(+0.96%)
Nov 05, 2003 8.219 8.345 8.086 8.188 4,204,062 -0.04(-0.48%)
Nov 04, 2003 8.400 8.407 8.164 8.227 8,676,968 -0.27(-3.14%)
Nov 03, 2003 8.439 8.682 8.376 8.494 6,072,693 +0.10(+1.22%)
Oct 31, 2003 8.195 8.407 8.243 8.392 7,537,299 +0.20(+2.39%)
Oct 30, 2003 8.274 8.290 8.148 8.195 4,999,983 +0.05(+0.68%)
Oct 29, 2003 8.046 8.219 8.038 8.140 11,269,134 +0.13(+1.67%)
Oct 28, 2003 8.266 8.541 8.007 8.007 18,232,804 -0.26(-3.13%)
Oct 27, 2003 8.407 8.447 8.140 8.266 13,203,904 -0.06(-0.75%)
Oct 24, 2003 8.243 8.478 8.054 8.329 35,665,612 -0.31(-3.55%)
Oct 23, 2003 10.66 11.06 7.850 8.635 38,111,464 -2.03(-19.00%)
Oct 22, 2003 10.49 10.79 10.43 10.66 6,514,627 +0.10(+0.97%)
Oct 21, 2003 10.57 10.69 10.47 10.56 7,575,643 -0.17(-1.61%)
Oct 20, 2003 10.64 10.79 10.26 10.73 8,710,416 -0.22(-2.01%)
Oct 17, 2003 10.94 11.30 10.87 10.95 18,906,816 +0.01(+0.07%)
Oct 16, 2003 10.87 10.96 10.87 10.94 5,660,108 -0.07(-0.64%)
Oct 15, 2003 10.89 11.10 10.84 11.01 5,757,050 +0.24(+2.26%)
Oct 14, 2003 11.04 11.04 10.70 10.77 12,279,576 -0.59(-5.18%)
Oct 13, 2003 11.30 11.44 11.28 11.36 4,419,730 +0.20(+1.83%)
Oct 10, 2003 10.97 11.19 10.90 11.15 3,342,027 +0.19(+1.72%)
Oct 09, 2003 11.18 11.26 10.83 10.97 4,448,902 -0.08(-0.71%)
Oct 08, 2003 11.27 11.33 11.00 11.04 4,496,163 -0.21(-1.88%)
Oct 07, 2003 10.97 11.44 11.15 11.26 4,458,456 +0.29(+2.65%)
Oct 06, 2003 10.91 11.18 10.91 10.97 2,205,852 -0.05(-0.43%)
Oct 03, 2003 11.52 11.60 10.83 11.01 12,496,646 -0.17(-1.54%)
Oct 02, 2003 11.15 11.26 11.04 11.19 4,564,698 +0.04(+0.35%)
Oct 01, 2003 10.75 11.20 10.75 11.15 5,532,083 +0.42(+3.88%)
Sep 30, 2003 10.79 10.86 10.65 10.73 3,989,922 -0.09(-0.87%)
Sep 29, 2003 10.98 11.16 10.81 10.83 3,016,040 -0.16(-1.50%)
Sep 26, 2003 10.68 11.19 10.50 10.99 13,502,375 +0.50(+4.79%)
Sep 25, 2003 10.87 10.87 10.52 10.49 6,077,049 -0.32(-2.98%)
Sep 24, 2003 10.75 10.90 10.62 10.81 9,706,974 +0.05(+0.51%)
Sep 23, 2003 11.19 11.25 10.71 10.75 17,606,564 -0.51(-4.53%)
Sep 22, 2003 11.24 11.27 11.18 11.26 4,354,380 +0.04(+0.35%)
Sep 19, 2003 11.14 11.41 10.97 11.23 10,436,780 +0.08(+0.70%)
Sep 18, 2003 11.13 11.16 10.74 11.15 8,096,660 +0.02(+0.14%)
Sep 17, 2003 11.46 11.47 10.83 11.13 14,194,092 -0.38(-3.27%)
Sep 16, 2003 11.15 11.51 11.15 11.51 6,938,320 +0.35(+3.17%)
Sep 15, 2003 11.23 11.31 11.11 11.15 6,755,646 -0.07(-0.63%)
Sep 12, 2003 11.40 11.42 11.18 11.23 4,461,386 -0.27(-2.39%)
Sep 11, 2003 11.38 11.50 11.28 11.50 5,230,938 +0.20(+1.74%)
Sep 10, 2003 11.60 11.70 11.26 11.30 6,530,424 -0.29(-2.51%)
Sep 09, 2003 11.67 11.74 11.52 11.59 6,075,775 -0.07(-0.61%)
Sep 08, 2003 11.57 11.89 11.57 11.67 2,962,920 +0.05(+0.41%)
Sep 05, 2003 11.56 11.71 11.50 11.62 2,016,298 +0.00(+0.00%)
Sep 04, 2003 11.62 11.77 11.56 11.62 3,632,217 -0.05(-0.40%)
Sep 03, 2003 11.42 11.70 11.42 11.67 4,636,035 +0.23(+1.99%)
Sep 02, 2003 11.01 11.48 11.01 11.44 4,027,247 +0.57(+5.20%)
Aug 29, 2003 10.95 11.04 10.87 10.87 3,007,123 -0.13(-1.14%)
Aug 28, 2003 11.15 11.26 10.86 11.00 8,304,812 -0.17(-1.55%)
Aug 27, 2003 10.97 11.18 10.87 11.17 4,906,990 +0.20(+1.86%)
Aug 26, 2003 10.85 11.03 10.75 10.97 3,442,154 +0.05(+0.43%)
Aug 25, 2003 10.90 11.04 10.89 10.92 2,232,604 -0.03(-0.29%)
Aug 22, 2003 11.04 11.04 10.88 10.95 3,894,636 -0.02(-0.14%)
Aug 21, 2003 11.08 11.19 10.91 10.97 5,581,000 -0.11(-0.99%)
Aug 20, 2003 11.30 11.32 11.04 11.08 6,488,513 -0.34(-2.96%)
Aug 19, 2003 11.56 11.61 11.30 11.41 3,959,731 -0.16(-1.42%)
Aug 18, 2003 11.59 11.63 11.50 11.58 3,343,810 -0.02(-0.14%)
Aug 15, 2003 11.38 11.64 11.38 11.59 3,014,384 +0.21(+1.86%)
Aug 14, 2003 11.27 11.46 11.23 11.38 3,929,158 +0.19(+1.68%)
Aug 13, 2003 11.19 11.29 11.12 11.19 4,900,111 +0.05(+0.42%)
Aug 12, 2003 10.89 11.23 10.87 11.15 5,775,649 +0.34(+3.12%)
Aug 11, 2003 10.83 11.01 10.80 10.81 6,791,187 +0.05(+0.51%)
Aug 08, 2003 10.79 10.94 10.74 10.75 7,661,757 +0.09(+0.88%)
Aug 07, 2003 10.64 10.79 10.58 10.66 5,424,185 -0.06(-0.59%)
Aug 06, 2003 10.72 10.90 10.65 10.72 5,643,420 -0.04(-0.37%)
Aug 05, 2003 10.86 10.94 10.75 10.76 6,354,246 -0.09(-0.87%)
Aug 04, 2003 10.64 10.99 10.41 10.86 4,110,049 +0.18(+1.69%)
Aug 01, 2003 10.61 10.72 10.60 10.68 5,038,964 -0.01(-0.07%)
Jul 31, 2003 10.90 10.97 10.67 10.68 6,001,508 -0.11(-1.02%)
Jul 30, 2003 10.95 10.96 10.75 10.79 5,550,299 -0.08(-0.72%)
Jul 29, 2003 11.11 11.11 10.79 10.87 6,303,928 -0.16(-1.49%)
Jul 28, 2003 10.83 11.04 10.79 11.04 7,074,498 +0.17(+1.59%)
Jul 25, 2003 10.61 10.87 10.47 10.86 4,610,430 +0.11(+1.02%)
Jul 24, 2003 11.15 11.15 10.75 10.75 2,473,112 -0.30(-2.70%)
Jul 23, 2003 11.05 11.11 10.94 11.05 1,345,091 -0.04(-0.35%)
Jul 22, 2003 11.02 11.09 10.86 11.09 2,049,292 +0.13(+1.22%)
Jul 21, 2003 11.19 11.19 10.86 10.96 3,687,758 -0.31(-2.72%)
Jul 18, 2003 11.29 11.37 11.05 11.26 5,487,879 +0.05(+0.49%)
Jul 17, 2003 11.38 11.62 11.19 11.21 5,453,485 -0.61(-5.18%)
Jul 16, 2003 11.97 11.97 11.62 11.82 3,393,746 -0.11(-0.92%)
Jul 15, 2003 11.97 11.97 11.79 11.93 5,950,935 +0.13(+1.06%)
Jul 14, 2003 11.97 12.13 11.79 11.81 5,558,707 -0.03(-0.27%)
Jul 11, 2003 11.70 11.84 11.63 11.84 2,510,182 +0.18(+1.55%)
Jul 10, 2003 11.63 11.71 11.56 11.66 2,306,234 -0.03(-0.27%)
Jul 09, 2003 11.67 11.85 11.60 11.69 3,717,821 -0.05(-0.40%)
Jul 08, 2003 11.63 11.78 11.62 11.74 6,713,735 +0.05(+0.47%)
Jul 07, 2003 11.66 11.93 11.63 11.68 5,614,376 +0.20(+1.71%)
Jul 03, 2003 11.46 11.63 11.44 11.48 1,468,275 -0.05(-0.48%)
Jul 02, 2003 11.54 11.69 11.48 11.54 5,183,167 +0.00(+0.00%)
Jul 01, 2003 11.52 11.67 11.27 11.54 4,915,907 -0.02(-0.14%)
Jun 30, 2003 11.58 11.61 11.45 11.56 2,992,728 +0.05(+0.41%)
Jun 27, 2003 11.62 11.65 11.30 11.51 6,655,773 -0.12(-1.01%)
Jun 26, 2003 11.65 11.66 11.46 11.63 7,114,116 -0.02(-0.20%)
Jun 25, 2003 11.98 12.07 11.62 11.65 6,485,456 -0.38(-3.20%)
Jun 24, 2003 11.97 12.13 11.95 12.03 4,709,538 -0.02(-0.13%)
Jun 23, 2003 12.13 12.17 11.99 12.05 6,766,219 -0.16(-1.29%)
Jun 20, 2003 12.32 12.36 12.20 12.21 7,209,657 -0.12(-0.96%)
Jun 19, 2003 12.32 12.38 12.17 12.32 5,551,191 -0.03(-0.25%)
Jun 18, 2003 12.24 12.40 12.14 12.36 4,095,400 +0.09(+0.70%)
Jun 17, 2003 12.31 12.37 12.21 12.27 3,198,970 +0.02(+0.19%)
Jun 16, 2003 12.15 12.36 12.07 12.25 4,858,455 +0.16(+1.30%)
Jun 13, 2003 12.25 12.31 11.95 12.09 4,853,232 -0.16(-1.28%)
Jun 12, 2003 12.69 12.72 12.10 12.25 7,277,427 -0.37(-2.93%)
Jun 11, 2003 12.52 12.62 12.44 12.62 6,647,621 +0.17(+1.39%)
Jun 10, 2003 12.05 12.53 12.05 12.44 8,039,845 +0.47(+3.93%)
Jun 09, 2003 11.93 12.16 11.93 11.97 4,991,066 -0.21(-1.74%)
Jun 06, 2003 12.54 12.74 12.18 12.18 11,474,356 -0.27(-2.21%)
Jun 05, 2003 12.21 12.56 12.21 12.46 10,365,443 +0.13(+1.08%)
Jun 04, 2003 12.10 12.43 12.08 12.32 7,596,789 +0.30(+2.48%)
Jun 03, 2003 11.87 12.04 11.86 12.03 5,560,491 +0.17(+1.46%)
Jun 02, 2003 11.87 11.99 11.81 11.85 5,487,879 -0.02(-0.13%)
May 30, 2003 11.84 12.12 11.83 11.87 4,188,011 +0.11(+0.93%)
May 29, 2003 11.89 12.02 11.74 11.76 5,198,199 -0.09(-0.79%)
May 28, 2003 11.70 11.99 11.70 11.85 5,935,521 +0.08(+0.67%)
May 27, 2003 11.46 11.85 11.46 11.78 3,958,712 +0.20(+1.69%)
May 23, 2003 11.46 11.61 11.39 11.58 2,977,697 +0.13(+1.10%)
May 22, 2003 11.34 11.53 11.34 11.45 9,912,323 +0.09(+0.83%)
May 21, 2003 11.38 11.46 11.26 11.36 5,453,102 -0.16(-1.36%)
May 20, 2003 11.64 11.74 11.30 11.52 5,709,789 -0.10(-0.88%)
May 19, 2003 11.78 11.90 11.52 11.62 6,058,068 -0.31(-2.63%)
May 16, 2003 11.97 12.12 11.88 11.93 4,533,870 -0.12(-0.98%)
May 15, 2003 11.92 12.05 11.91 12.05 4,459,475 +0.20(+1.72%)
May 14, 2003 12.01 12.01 11.74 11.85 8,349,780 -0.10(-0.85%)
May 13, 2003 12.01 12.05 11.93 11.95 4,607,118 -0.11(-0.91%)
May 12, 2003 11.90 12.10 11.85 12.06 6,628,640 +0.13(+1.05%)
May 09, 2003 11.66 12.03 11.66 11.93 8,965,957 +0.26(+2.22%)
May 08, 2003 11.64 11.70 11.52 11.67 18,077,136 +0.03(+0.27%)
May 07, 2003 11.70 11.72 11.60 11.64 5,508,134 +0.01(+0.07%)
May 06, 2003 11.55 11.81 11.48 11.63 7,080,103 +0.03(+0.27%)
May 05, 2003 11.46 11.60 11.34 11.60 7,689,528 +0.14(+1.23%)
May 02, 2003 10.79 11.58 10.79 11.46 9,976,654 +0.56(+5.11%)
May 01, 2003 10.86 10.91 10.66 10.90 7,740,611 +0.05(+0.43%)
Apr 30, 2003 10.61 10.99 10.60 10.86 11,033,339 +0.27(+2.60%)
Apr 29, 2003 10.48 10.59 10.36 10.58 9,433,854 -0.01(-0.07%)
Apr 28, 2003 10.04 10.61 10.04 10.59 7,727,617 +0.52(+5.14%)
Apr 25, 2003 10.17 10.17 9.977 10.07 3,356,294 -0.02(-0.16%)
Apr 24, 2003 10.13 10.16 10.02 10.09 3,500,880 -0.09(-0.93%)
Apr 23, 2003 10.20 10.24 10.09 10.18 6,680,996 -0.02(-0.15%)
Apr 22, 2003 9.867 10.21 9.773 10.20 6,939,722 +0.27(+2.77%)
Apr 21, 2003 10.16 10.16 9.860 9.922 5,903,419 -0.24(-2.32%)
Apr 17, 2003 9.797 10.16 9.797 10.16 6,922,652 +0.30(+3.03%)
Apr 16, 2003 9.907 10.01 9.828 9.860 8,971,307 -0.02(-0.16%)
Apr 15, 2003 9.765 10.02 9.750 9.875 10,149,138 +0.06(+0.64%)
Apr 14, 2003 9.444 9.813 9.444 9.813 9,063,918 +0.39(+4.17%)
Apr 11, 2003 9.483 9.695 9.342 9.420 13,847,597 +0.09(+1.01%)
Apr 10, 2003 9.326 9.444 9.255 9.326 14,807,466 +0.16(+1.80%)
Apr 09, 2003 9.420 9.420 9.114 9.161 13,595,241 -0.25(-2.67%)
Apr 08, 2003 9.483 9.593 9.373 9.412 6,523,672 -0.01(-0.08%)
Apr 07, 2003 9.616 9.726 9.396 9.420 11,769,387 -0.07(-0.74%)
Apr 04, 2003 9.695 9.695 9.302 9.491 16,275,741 -0.02(-0.25%)
Apr 03, 2003 9.734 9.750 9.459 9.514 22,337,250 -0.25(-2.57%)
Apr 02, 2003 9.695 10.15 9.538 9.765 79,116,672 +0.45(+4.80%)
Apr 01, 2003 9.035 9.813 9.028 9.318 32,799,252 +1.94(+26.28%)
Mar 31, 2003 7.261 7.528 7.261 7.379 3,933,872 -0.22(-2.89%)
Mar 28, 2003 7.458 7.732 7.410 7.599 4,747,245 +0.14(+1.89%)
Mar 27, 2003 7.144 7.458 7.026 7.458 5,390,555 +0.16(+2.15%)
Mar 26, 2003 7.269 7.387 7.222 7.301 2,976,168 +0.00(+0.00%)
Mar 25, 2003 7.285 7.379 7.230 7.301 3,058,461 +0.02(+0.22%)
Mar 24, 2003 7.340 7.379 7.191 7.285 2,622,666 -0.29(-3.83%)
Mar 21, 2003 7.724 7.724 7.458 7.575 3,032,473 +0.10(+1.37%)
Mar 20, 2003 7.387 7.630 7.246 7.473 2,955,913 +0.09(+1.17%)
Mar 19, 2003 7.442 7.528 7.301 7.387 2,951,072 +0.02(+0.32%)
Mar 18, 2003 7.434 7.489 7.222 7.363 4,110,814 +0.02(+0.21%)
Mar 17, 2003 7.128 7.458 7.089 7.348 5,490,937 +0.31(+4.46%)
Mar 14, 2003 6.947 7.104 6.869 7.034 5,484,567 +0.15(+2.17%)
Mar 13, 2003 7.065 7.128 6.775 6.884 7,323,415 -0.02(-0.34%)
Mar 12, 2003 6.280 6.924 6.217 6.908 15,104,662 +0.63(+10.00%)
Mar 11, 2003 6.241 6.751 6.123 6.280 16,481,983 -0.41(-6.10%)
Mar 10, 2003 8.125 8.384 6.398 6.688 37,524,840 -1.44(-17.68%)
Mar 07, 2003 7.999 8.243 7.983 8.125 3,725,210 +0.05(+0.58%)
Mar 06, 2003 8.219 8.352 8.007 8.078 3,704,446 -0.27(-3.29%)
Mar 05, 2003 8.494 8.494 8.211 8.352 3,607,249 -0.09(-1.02%)
Mar 04, 2003 8.619 8.627 8.384 8.439 2,938,843 -0.14(-1.65%)
Mar 03, 2003 8.831 8.871 8.580 8.580 3,555,147 -0.13(-1.53%)
Feb 28, 2003 8.910 8.910 8.611 8.714 4,138,967 -0.06(-0.72%)
Feb 27, 2003 8.541 8.776 8.423 8.776 3,632,599 +0.38(+4.49%)
Feb 26, 2003 8.792 8.910 8.400 8.400 4,771,449 -0.34(-3.86%)
Feb 25, 2003 8.753 8.965 8.596 8.737 6,456,666 -0.13(-1.50%)
Feb 24, 2003 8.988 9.067 8.816 8.871 7,521,248 -0.12(-1.31%)
Feb 21, 2003 8.808 9.028 8.792 8.988 6,178,832 -0.06(-0.69%)
Feb 20, 2003 9.145 9.208 8.949 9.051 3,896,165 -0.02(-0.17%)
Feb 19, 2003 8.886 9.090 8.596 9.067 8,439,462 +0.19(+2.12%)
Feb 18, 2003 8.753 9.185 8.745 8.878 8,567,232 -0.19(-2.08%)
Feb 14, 2003 8.635 9.177 8.635 9.067 21,459,290 +0.44(+5.10%)
Feb 13, 2003 9.813 10.01 7.536 8.627 54,394,720 -1.46(-14.47%)
Feb 12, 2003 10.10 10.32 10.03 10.09 3,909,158 +0.00(+0.00%)
Feb 11, 2003 10.67 10.67 9.734 10.09 11,801,107 -0.57(-5.38%)
Feb 10, 2003 10.62 10.79 10.57 10.66 4,604,315 -0.02(-0.15%)
Feb 07, 2003 10.90 10.90 10.52 10.68 2,809,417 -0.23(-2.09%)
Feb 06, 2003 10.97 10.99 10.79 10.90 1,829,165 -0.09(-0.79%)
Feb 05, 2003 11.10 11.22 10.92 10.99 2,143,687 -0.10(-0.92%)
Feb 04, 2003 11.30 11.30 10.93 11.09 2,012,986 -0.34(-2.95%)
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.