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

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 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 (%)
Oct 29, 2004 11.74 11.97 10.77 11.31 149,400 -0.20(-1.69%)
Oct 28, 2004 11.79 11.79 11.42 11.51 85,900 -0.18(-1.54%)
Oct 27, 2004 11.00 11.72 10.77 11.69 214,800 +0.84(+7.74%)
Oct 26, 2004 9.560 10.87 9.420 10.85 245,300 +1.40(+14.81%)
Oct 25, 2004 9.420 9.550 9.200 9.450 44,700 +0.14(+1.50%)
Oct 22, 2004 9.040 9.640 9.030 9.310 64,600 +0.12(+1.31%)
Oct 21, 2004 9.035 9.350 8.950 9.190 53,700 +0.10(+1.10%)
Oct 20, 2004 9.000 9.090 8.890 9.090 85,400 +0.09(+1.00%)
Oct 19, 2004 9.380 9.380 8.940 9.000 40,400 -0.14(-1.53%)
Oct 18, 2004 9.010 9.400 8.880 9.140 247,100 +0.01(+0.11%)
Oct 15, 2004 9.040 9.230 9.010 9.130 41,300 +0.02(+0.22%)
Oct 14, 2004 9.300 9.480 9.100 9.110 286,800 -0.22(-2.36%)
Oct 13, 2004 9.500 9.620 9.300 9.330 56,400 -0.22(-2.30%)
Oct 12, 2004 9.340 9.600 9.340 9.550 34,800 +0.07(+0.74%)
Oct 11, 2004 9.740 9.740 9.240 9.480 34,600 -0.13(-1.35%)
Oct 08, 2004 9.700 9.890 9.550 9.610 56,700 +0.01(+0.10%)
Oct 07, 2004 9.870 10.04 9.560 9.600 38,700 -0.26(-2.64%)
Oct 06, 2004 9.830 10.03 9.790 9.860 38,600 +0.03(+0.31%)
Oct 05, 2004 9.800 10.04 9.710 9.830 85,400 -0.01(-0.10%)
Oct 04, 2004 9.320 10.16 9.180 9.840 143,300 +0.52(+5.58%)
Oct 01, 2004 9.170 9.340 8.960 9.320 123,500 +0.47(+5.31%)
Sep 30, 2004 9.280 9.280 8.840 8.850 80,300 -0.39(-4.22%)
Sep 29, 2004 9.190 9.250 9.020 9.240 94,800 +0.23(+2.55%)
Sep 28, 2004 8.900 9.110 8.630 9.010 175,900 +0.29(+3.33%)
Sep 27, 2004 9.870 10.04 8.650 8.720 732,900 -1.22(-12.27%)
Sep 24, 2004 10.09 10.09 9.920 9.940 48,000 +0.00(+0.00%)
Sep 23, 2004 9.870 10.15 9.870 9.940 130,500 -0.13(-1.29%)
Sep 22, 2004 10.40 10.40 10.00 10.07 105,700 -0.22(-2.14%)
Sep 21, 2004 10.45 10.62 10.26 10.29 77,500 -0.22(-2.09%)
Sep 20, 2004 10.55 10.75 10.45 10.51 72,800 -0.18(-1.68%)
Sep 17, 2004 10.95 11.29 10.64 10.69 107,000 -0.09(-0.83%)
Sep 16, 2004 10.97 10.99 10.68 10.78 44,300 -0.10(-0.92%)
Sep 15, 2004 11.17 11.17 10.75 10.88 66,700 -0.17(-1.54%)
Sep 14, 2004 11.10 11.12 10.70 11.05 63,200 +0.02(+0.18%)
Sep 13, 2004 10.73 11.24 10.70 11.03 182,700 +0.28(+2.60%)
Sep 10, 2004 10.25 11.10 10.15 10.75 405,300 +0.70(+6.97%)
Sep 09, 2004 10.00 10.15 9.940 10.05 104,800 +0.14(+1.41%)
Sep 08, 2004 9.900 10.38 9.900 9.910 127,600 +0.11(+1.12%)
Sep 07, 2004 10.37 10.37 9.640 9.800 79,500 -0.41(-4.02%)
Sep 03, 2004 10.59 10.60 10.08 10.21 29,800 -0.22(-2.11%)
Sep 02, 2004 10.12 10.50 9.850 10.43 42,800 +0.38(+3.78%)
Sep 01, 2004 9.740 10.44 9.570 10.05 98,600 +0.31(+3.18%)
Aug 31, 2004 9.860 9.860 9.430 9.740 38,700 +0.17(+1.78%)
Aug 30, 2004 10.13 10.15 9.540 9.570 60,700 -0.63(-6.18%)
Aug 27, 2004 10.39 10.39 10.16 10.20 38,700 -0.02(-0.20%)
Aug 26, 2004 10.05 10.30 10.05 10.22 45,300 +0.07(+0.69%)
Aug 25, 2004 10.08 10.30 9.780 10.15 69,700 +0.20(+2.01%)
Aug 24, 2004 10.12 10.12 9.730 9.950 44,300 +0.18(+1.84%)
Aug 23, 2004 9.680 10.08 9.680 9.770 74,361 +0.10(+1.03%)
Aug 20, 2004 9.620 10.00 9.580 9.670 53,041 -0.01(-0.10%)
Aug 19, 2004 10.06 10.06 9.540 9.680 56,900 -0.27(-2.71%)
Aug 18, 2004 9.510 10.05 9.510 9.950 29,310 +0.12(+1.22%)
Aug 17, 2004 10.32 10.32 9.650 9.830 31,600 +0.02(+0.20%)
Aug 16, 2004 9.850 9.950 9.520 9.810 65,100 -0.04(-0.41%)
Aug 13, 2004 10.27 10.27 9.710 9.850 35,600 -0.20(-1.99%)
Aug 12, 2004 10.22 10.51 10.02 10.05 37,800 -0.36(-3.46%)
Aug 11, 2004 10.43 10.64 10.21 10.41 44,800 -0.36(-3.34%)
Aug 10, 2004 10.00 10.83 10.00 10.77 74,800 +0.68(+6.74%)
Aug 09, 2004 10.68 10.68 10.06 10.09 73,300 -0.42(-4.00%)
Aug 06, 2004 10.43 10.74 10.43 10.51 95,400 -0.21(-1.96%)
Aug 05, 2004 10.51 10.77 10.46 10.72 83,200 +0.20(+1.90%)
Aug 04, 2004 10.52 10.68 10.50 10.52 69,400 -0.16(-1.50%)
Aug 03, 2004 10.60 10.99 10.46 10.68 75,100 +0.18(+1.71%)
Aug 02, 2004 10.13 10.73 9.950 10.50 68,900 -0.30(-2.78%)
Jul 30, 2004 10.02 10.84 10.02 10.80 178,500 +0.89(+8.98%)
Jul 29, 2004 9.390 10.13 9.350 9.910 64,300 +0.47(+4.98%)
Jul 28, 2004 9.720 9.720 9.200 9.440 60,900 -0.33(-3.38%)
Jul 27, 2004 9.100 9.810 9.100 9.770 61,200 +0.61(+6.66%)
Jul 26, 2004 9.040 9.410 8.900 9.160 83,500 +0.12(+1.33%)
Jul 23, 2004 10.14 10.14 8.960 9.040 165,300 -0.98(-9.78%)
Jul 22, 2004 10.21 10.35 9.750 10.02 94,500 -0.08(-0.79%)
Jul 21, 2004 10.71 10.79 10.08 10.10 40,700 -0.78(-7.17%)
Jul 20, 2004 10.92 11.04 10.34 10.88 65,100 +0.02(+0.18%)
Jul 19, 2004 10.16 11.00 10.02 10.86 114,800 +0.52(+5.03%)
Jul 16, 2004 10.65 10.65 10.10 10.34 83,400 -0.19(-1.80%)
Jul 15, 2004 10.63 11.13 10.50 10.53 37,900 -0.29(-2.68%)
Jul 14, 2004 10.39 11.23 10.35 10.82 107,000 +0.32(+3.05%)
Jul 13, 2004 10.57 10.70 10.05 10.50 163,900 -0.28(-2.60%)
Jul 12, 2004 11.55 11.59 10.61 10.78 128,000 -0.73(-6.34%)
Jul 09, 2004 11.22 11.79 11.19 11.51 59,300 +0.01(+0.09%)
Jul 08, 2004 11.78 12.16 11.30 11.50 102,200 -0.51(-4.25%)
Jul 07, 2004 11.86 12.17 11.47 12.01 105,500 -0.06(-0.50%)
Jul 06, 2004 11.91 12.22 11.42 12.07 105,000 +0.01(+0.08%)
Jul 02, 2004 11.25 12.13 11.03 12.06 299,800 -0.24(-1.95%)
Jul 01, 2004 12.42 12.64 12.25 12.30 140,300 -0.28(-2.23%)
Jun 30, 2004 13.55 13.75 12.50 12.58 245,300 -0.97(-7.16%)
Jun 29, 2004 14.09 14.18 13.55 13.55 122,200 -0.53(-3.76%)
Jun 28, 2004 14.00 14.63 13.88 14.08 274,300 +0.17(+1.22%)
Jun 25, 2004 13.55 14.00 13.46 13.91 1,073,200 +0.37(+2.73%)
Jun 24, 2004 12.78 13.89 12.78 13.54 195,800 +0.51(+3.91%)
Jun 23, 2004 13.00 13.40 12.77 13.03 104,300 +0.14(+1.09%)
Jun 22, 2004 12.94 13.02 12.50 12.89 107,300 +0.09(+0.70%)
Jun 21, 2004 12.80 13.15 12.54 12.80 264,500 +0.10(+0.79%)
Jun 18, 2004 12.70 13.00 12.70 12.70 132,000 -0.13(-1.01%)
Jun 17, 2004 12.33 13.00 12.33 12.83 67,400 +0.43(+3.47%)
Jun 16, 2004 12.38 12.93 12.30 12.40 83,300 -0.20(-1.59%)
Jun 15, 2004 12.76 12.85 12.50 12.60 65,800 -0.34(-2.63%)
Jun 14, 2004 13.15 13.17 12.30 12.94 99,400 -0.04(-0.31%)
Jun 10, 2004 12.53 13.50 12.51 12.98 293,000 +0.36(+2.85%)
Jun 09, 2004 12.55 12.88 12.45 12.62 71,000 +0.11(+0.88%)
Jun 08, 2004 12.75 12.82 12.45 12.51 18,200 -0.18(-1.42%)
Jun 07, 2004 12.64 12.85 12.30 12.69 65,400 +0.00(+0.00%)
Jun 04, 2004 12.50 12.86 12.50 12.69 64,100 +0.10(+0.79%)
Jun 03, 2004 12.90 12.94 12.10 12.59 86,400 -0.22(-1.72%)
Jun 02, 2004 13.00 13.05 12.50 12.81 126,100 -0.18(-1.39%)
Jun 01, 2004 12.60 13.63 12.46 12.99 144,200 +0.64(+5.18%)
May 28, 2004 12.69 13.00 11.75 12.35 203,400 -0.65(-5.00%)
May 27, 2004 12.07 13.00 12.07 13.00 217,700 +1.01(+8.42%)
May 26, 2004 11.74 12.85 11.74 11.99 160,200 +0.09(+0.76%)
May 25, 2004 12.03 12.03 11.49 11.90 73,900 -0.05(-0.42%)
May 24, 2004 11.90 12.49 11.75 11.95 195,400 +1.22(+11.37%)
May 21, 2004 10.99 11.00 10.53 10.73 44,200 -0.02(-0.19%)
May 20, 2004 10.57 11.00 10.33 10.75 50,300 +0.33(+3.17%)
May 19, 2004 11.39 11.39 10.42 10.42 76,300 -0.61(-5.53%)
May 18, 2004 10.98 11.29 10.56 11.03 34,800 +0.14(+1.29%)
May 17, 2004 11.07 11.07 9.650 10.89 144,700 -0.31(-2.77%)
May 14, 2004 11.80 11.80 10.55 11.20 64,000 -0.46(-3.95%)
May 13, 2004 11.46 11.95 11.18 11.66 35,000 +0.03(+0.24%)
May 12, 2004 12.00 12.30 10.42 11.63 146,100 -0.45(-3.71%)
May 11, 2004 11.73 12.40 11.54 12.08 59,200 +0.60(+5.23%)
May 10, 2004 12.30 12.30 10.90 11.48 136,600 -0.82(-6.67%)
May 07, 2004 12.35 12.77 12.03 12.30 39,700 +0.13(+1.07%)
May 06, 2004 13.00 13.00 11.90 12.17 97,800 -0.82(-6.31%)
May 05, 2004 11.80 13.02 11.68 12.99 118,900 +0.99(+8.25%)
May 04, 2004 11.99 12.14 11.75 12.00 64,400 +0.18(+1.52%)
May 03, 2004 11.44 12.00 11.25 11.82 72,900 +0.39(+3.41%)
Apr 30, 2004 11.72 11.86 11.15 11.43 125,300 -0.32(-2.72%)
Apr 29, 2004 12.96 13.00 10.81 11.75 309,200 -1.40(-10.65%)
Apr 28, 2004 13.24 13.47 13.00 13.15 166,100 -0.24(-1.79%)
Apr 27, 2004 13.69 13.70 13.25 13.39 221,700 +0.08(+0.60%)
Apr 26, 2004 12.45 13.42 12.30 13.31 156,400 +0.52(+4.07%)
Apr 23, 2004 12.95 13.00 12.61 12.79 122,700 -0.11(-0.85%)
Apr 22, 2004 12.30 13.30 12.15 12.90 469,600 +0.41(+3.28%)
Apr 21, 2004 12.15 12.49 11.85 12.49 257,500 +0.30(+2.46%)
Apr 20, 2004 11.52 12.45 11.35 12.19 552,900 +0.52(+4.47%)
Apr 19, 2004 11.37 11.86 10.90 11.67 186,500 +0.38(+3.35%)
Apr 16, 2004 10.24 11.35 10.24 11.29 342,600 +0.93(+8.98%)
Apr 15, 2004 10.05 10.52 10.00 10.36 160,400 +0.11(+1.07%)
Apr 14, 2004 9.560 10.69 9.560 10.25 150,300 +0.58(+6.00%)
Apr 13, 2004 9.800 9.980 9.510 9.670 49,100 -0.01(-0.10%)
Apr 12, 2004 9.820 10.11 9.480 9.680 81,600 +0.13(+1.36%)
Apr 08, 2004 9.800 10.15 9.380 9.550 60,900 -0.26(-2.65%)
Apr 07, 2004 10.01 10.23 9.580 9.810 97,400 -0.01(-0.10%)
Apr 06, 2004 9.150 10.60 8.790 9.820 467,100 +0.77(+8.51%)
Apr 05, 2004 7.990 9.240 7.990 9.050 231,100 +0.91(+11.18%)
Apr 02, 2004 8.050 8.200 7.800 8.140 110,700 -0.16(-1.93%)
Apr 01, 2004 8.210 8.490 8.120 8.300 32,100 +0.11(+1.34%)
Mar 31, 2004 8.230 8.370 7.970 8.190 43,700 +0.00(+0.00%)
Mar 30, 2004 8.380 8.490 8.030 8.190 93,000 -0.06(-0.73%)
Mar 29, 2004 8.160 8.350 8.010 8.250 75,400 +0.20(+2.48%)
Mar 26, 2004 7.810 8.100 7.810 8.050 41,800 +0.09(+1.13%)
Mar 25, 2004 8.000 8.150 7.820 7.960 53,000 -0.13(-1.61%)
Mar 24, 2004 8.390 8.390 7.710 8.090 58,100 -0.01(-0.12%)
Mar 23, 2004 7.650 8.110 7.650 8.100 59,900 +0.31(+3.98%)
Mar 22, 2004 7.750 7.890 7.600 7.790 122,200 -0.02(-0.26%)
Mar 19, 2004 7.400 7.880 7.400 7.810 92,400 +0.26(+3.44%)
Mar 18, 2004 7.570 7.820 7.420 7.550 101,300 +0.08(+1.07%)
Mar 17, 2004 7.500 7.670 7.150 7.470 95,200 +0.01(+0.13%)
Mar 16, 2004 7.440 7.640 7.390 7.460 75,600 +0.07(+0.95%)
Mar 15, 2004 7.200 7.500 6.980 7.390 62,000 +0.11(+1.51%)
Mar 12, 2004 7.250 7.450 7.190 7.280 18,900 -0.01(-0.14%)
Mar 11, 2004 7.250 7.430 7.220 7.290 32,900 -0.03(-0.41%)
Mar 10, 2004 7.740 7.740 7.210 7.320 32,000 -0.16(-2.14%)
Mar 09, 2004 7.510 7.600 7.170 7.480 51,400 -0.16(-2.09%)
Mar 08, 2004 7.670 7.960 7.550 7.640 23,900 -0.11(-1.42%)
Mar 05, 2004 7.740 7.990 7.700 7.750 75,800 +0.03(+0.39%)
Mar 04, 2004 7.870 7.880 7.520 7.720 77,100 +0.07(+0.92%)
Mar 03, 2004 7.300 7.650 6.950 7.650 145,500 +0.49(+6.84%)
Mar 02, 2004 7.290 7.420 7.100 7.160 27,800 -0.13(-1.78%)
Mar 01, 2004 6.920 7.300 6.920 7.290 63,400 +0.38(+5.50%)
Feb 27, 2004 7.000 7.100 6.900 6.910 87,600 -0.14(-1.99%)
Feb 26, 2004 7.000 7.160 6.980 7.050 25,600 -0.00(-0.03%)
Feb 25, 2004 7.150 7.260 7.050 7.052 117,600 -0.12(-1.65%)
Feb 24, 2004 7.310 7.310 7.120 7.170 68,000 +0.00(+0.00%)
Feb 23, 2004 7.010 7.180 7.000 7.170 70,600 +0.27(+3.91%)
Feb 20, 2004 7.050 7.200 6.880 6.900 82,700 -0.28(-3.90%)
Feb 19, 2004 7.150 7.390 6.900 7.180 30,900 +0.18(+2.57%)
Feb 18, 2004 7.300 7.300 6.950 7.000 53,200 -0.40(-5.41%)
Feb 17, 2004 7.300 7.430 7.114 7.400 24,300 +0.06(+0.82%)
Feb 13, 2004 7.520 7.520 7.310 7.340 57,300 -0.20(-2.65%)
Feb 12, 2004 7.210 7.690 7.210 7.540 54,300 +0.16(+2.17%)
Feb 11, 2004 7.400 7.500 7.340 7.380 56,500 +0.02(+0.27%)
Feb 10, 2004 7.110 7.400 7.000 7.360 236,100 +0.34(+4.84%)
Feb 09, 2004 7.190 7.220 6.900 7.020 48,000 -0.15(-2.09%)
Feb 06, 2004 6.850 7.170 6.850 7.170 102,600 +0.48(+7.17%)
Feb 05, 2004 7.000 7.000 6.680 6.690 140,800 -0.33(-4.70%)
Feb 04, 2004 7.290 7.500 6.920 7.020 99,700 -0.25(-3.44%)
Feb 03, 2004 7.560 7.690 7.200 7.270 146,900 -0.33(-4.34%)
Feb 02, 2004 7.730 7.880 7.400 7.600 85,000 -0.15(-1.94%)
Jan 30, 2004 7.950 7.950 7.720 7.750 39,300 -0.20(-2.52%)
Jan 29, 2004 7.600 8.190 7.330 7.950 144,800 +0.39(+5.16%)
Jan 28, 2004 8.350 8.350 7.560 7.560 59,900 -0.68(-8.25%)
Jan 27, 2004 8.100 8.480 8.050 8.240 55,700 -0.10(-1.20%)
Jan 26, 2004 8.153 8.500 8.090 8.340 64,500 +0.20(+2.46%)
Jan 23, 2004 8.410 8.430 8.070 8.140 38,500 -0.20(-2.40%)
Jan 22, 2004 7.730 8.600 7.730 8.340 132,300 +0.42(+5.30%)
Jan 21, 2004 7.999 8.000 7.740 7.920 19,100 +0.01(+0.13%)
Jan 20, 2004 7.150 8.399 7.110 7.910 156,700 +0.44(+5.89%)
Jan 16, 2004 7.300 7.620 7.130 7.470 40,900 +0.25(+3.46%)
Jan 15, 2004 7.150 7.290 7.130 7.220 11,100 -0.07(-0.96%)
Jan 14, 2004 7.480 7.480 7.120 7.290 50,076 +0.17(+2.39%)
Jan 13, 2004 7.150 7.380 7.120 7.120 41,138 -0.10(-1.39%)
Jan 12, 2004 7.080 7.370 7.080 7.220 35,212 -0.08(-1.10%)
Jan 09, 2004 7.350 7.450 7.240 7.300 27,806 +0.01(+0.14%)
Jan 08, 2004 7.210 7.350 7.200 7.290 31,326 +0.13(+1.82%)
Jan 07, 2004 7.000 7.180 6.920 7.160 33,669 +0.17(+2.43%)
Jan 06, 2004 6.880 7.040 6.710 6.990 29,200 +0.08(+1.16%)
Jan 05, 2004 7.000 7.000 6.710 6.910 76,900 -0.09(-1.29%)
Jan 02, 2004 7.000 7.000 6.850 7.000 11,800 +0.01(+0.14%)
Dec 31, 2003 6.910 7.050 6.900 6.990 62,300 -0.02(-0.29%)
Dec 30, 2003 6.690 7.110 6.690 7.010 67,218 +0.01(+0.14%)
Dec 29, 2003 7.010 7.100 6.903 7.000 85,316 +0.01(+0.14%)
Dec 26, 2003 6.880 7.050 6.880 6.990 7,500 +0.01(+0.14%)
Dec 24, 2003 6.900 7.040 6.900 6.980 30,900 +0.08(+1.16%)
Dec 23, 2003 7.030 7.100 6.840 6.900 128,417 -0.13(-1.85%)
Dec 22, 2003 6.900 7.050 6.770 7.030 51,261 -0.08(-1.13%)
Dec 19, 2003 7.010 7.110 6.710 7.110 146,455 +0.02(+0.28%)
Dec 18, 2003 7.140 7.298 7.080 7.090 61,015 -0.10(-1.39%)
Dec 17, 2003 7.120 7.280 7.100 7.190 36,750 -0.06(-0.83%)
Dec 16, 2003 7.260 7.450 7.250 7.250 64,475 -0.20(-2.68%)
Dec 15, 2003 7.650 7.700 7.320 7.450 36,870 -0.09(-1.17%)
Dec 12, 2003 7.460 7.538 7.110 7.538 29,900 +0.02(+0.24%)
Dec 11, 2003 7.370 7.680 7.260 7.520 20,500 +0.16(+2.17%)
Dec 10, 2003 7.570 7.840 7.250 7.360 73,730 -0.24(-3.16%)
Dec 09, 2003 7.900 8.130 7.600 7.600 76,680 -0.31(-3.92%)
Dec 08, 2003 8.000 8.100 7.650 7.910 28,967 -0.19(-2.35%)
Dec 05, 2003 8.170 8.200 8.010 8.100 32,305 -0.07(-0.86%)
Dec 04, 2003 8.400 8.400 8.130 8.170 14,565 -0.02(-0.24%)
Dec 03, 2003 8.390 8.390 8.010 8.190 32,130 -0.16(-1.92%)
Dec 02, 2003 8.560 8.780 7.930 8.350 90,666 -0.15(-1.76%)
Dec 01, 2003 7.380 8.750 7.200 8.500 601,442 +1.14(+15.49%)
Nov 28, 2003 7.500 7.500 7.250 7.360 10,935 +0.07(+0.96%)
Nov 26, 2003 7.120 7.459 7.120 7.290 11,080 -0.18(-2.41%)
Nov 25, 2003 7.200 7.500 7.200 7.470 30,467 +0.23(+3.18%)
Nov 24, 2003 7.100 7.570 7.100 7.240 19,400 -0.26(-3.47%)
Nov 21, 2003 7.390 7.820 7.050 7.500 37,920 +0.11(+1.49%)
Nov 20, 2003 7.250 7.670 7.200 7.390 32,290 -0.08(-1.07%)
Nov 19, 2003 7.150 7.520 6.870 7.470 34,092 +0.02(+0.27%)
Nov 18, 2003 7.740 7.930 7.350 7.450 33,049 -0.10(-1.32%)
Nov 17, 2003 7.310 7.710 7.160 7.550 65,430 +0.05(+0.68%)
Nov 14, 2003 7.640 7.800 7.350 7.499 49,849 -0.14(-1.85%)
Nov 13, 2003 7.250 7.700 7.100 7.640 58,732 +0.14(+1.87%)
Nov 12, 2003 7.480 7.600 7.220 7.500 100,918 +0.06(+0.81%)
Nov 11, 2003 7.510 7.560 7.060 7.440 68,314 -0.18(-2.36%)
Nov 10, 2003 7.880 7.880 7.170 7.620 267,559 -0.68(-8.19%)
Nov 07, 2003 8.640 8.700 8.150 8.300 74,819 -0.29(-3.38%)
Nov 06, 2003 8.710 8.800 8.590 8.590 31,582 -0.18(-2.05%)
Nov 05, 2003 8.805 8.920 8.710 8.770 16,565 -0.14(-1.57%)
Nov 04, 2003 9.000 9.050 8.703 8.910 128,495 -0.04(-0.45%)
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.