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

EMC Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2003 9.340 9.350 9.000 9.090 20,119,400 -0.37(-3.91%)
Apr 29, 2003 9.110 9.610 9.100 9.460 15,501,700 +0.42(+4.65%)
Apr 28, 2003 8.730 9.270 8.680 9.040 11,909,800 +0.25(+2.84%)
Apr 25, 2003 9.000 9.140 8.780 8.790 17,020,400 -0.46(-4.97%)
Apr 24, 2003 9.220 9.330 9.030 9.250 12,686,700 -0.07(-0.75%)
Apr 23, 2003 9.090 9.500 9.090 9.320 20,296,500 +0.28(+3.10%)
Apr 22, 2003 8.900 9.440 8.830 9.040 26,973,200 +0.14(+1.57%)
Apr 21, 2003 8.490 8.920 8.450 8.900 13,175,700 +0.40(+4.71%)
Apr 17, 2003 8.180 8.550 8.160 8.500 16,221,400 +0.11(+1.31%)
Apr 16, 2003 8.100 8.450 8.070 8.390 26,235,500 +0.62(+7.98%)
Apr 15, 2003 7.650 7.860 7.650 7.770 10,108,700 -0.04(-0.51%)
Apr 14, 2003 7.720 7.850 7.250 7.810 6,771,200 +0.09(+1.17%)
Apr 11, 2003 7.900 7.900 7.720 7.720 11,875,500 +0.08(+1.05%)
Apr 10, 2003 7.760 7.760 7.620 7.640 7,361,200 -0.12(-1.55%)
Apr 09, 2003 7.800 7.910 7.670 7.760 10,774,600 +0.04(+0.52%)
Apr 08, 2003 7.880 8.080 7.600 7.720 16,377,800 -0.17(-2.15%)
Apr 07, 2003 8.060 8.100 7.810 7.890 13,681,500 +0.09(+1.15%)
Apr 04, 2003 7.890 7.890 7.560 7.800 13,311,800 -0.05(-0.64%)
Apr 03, 2003 7.740 8.010 7.620 7.850 14,765,000 +0.16(+2.08%)
Apr 02, 2003 7.650 7.810 7.630 7.690 18,002,100 +0.30(+4.06%)
Apr 01, 2003 7.230 7.500 7.190 7.390 15,407,200 +0.16(+2.21%)
Mar 31, 2003 6.750 7.230 6.750 7.230 17,887,300 +0.12(+1.69%)
Mar 28, 2003 7.000 7.280 7.000 7.110 10,824,900 -0.05(-0.70%)
Mar 27, 2003 6.940 7.230 6.820 7.160 14,505,900 +0.12(+1.70%)
Mar 26, 2003 7.080 7.150 7.000 7.040 9,882,400 -0.02(-0.28%)
Mar 25, 2003 7.000 7.200 6.970 7.060 24,270,100 +0.05(+0.71%)
Mar 24, 2003 7.160 7.200 6.990 7.010 18,981,700 -0.40(-5.40%)
Mar 21, 2003 7.830 7.830 7.220 7.410 26,041,400 -0.40(-5.12%)
Mar 20, 2003 7.700 7.900 7.610 7.810 11,029,700 +0.11(+1.43%)
Mar 19, 2003 7.750 7.910 7.610 7.700 13,147,500 -0.03(-0.39%)
Mar 18, 2003 7.880 7.900 7.630 7.730 11,605,200 +0.02(+0.26%)
Mar 17, 2003 7.200 7.770 7.160 7.710 17,096,600 +0.37(+5.04%)
Mar 14, 2003 7.400 7.550 7.260 7.340 13,295,200 +0.04(+0.55%)
Mar 13, 2003 7.170 7.450 7.100 7.300 18,347,100 +0.37(+5.34%)
Mar 12, 2003 6.880 6.940 6.540 6.930 16,037,900 +0.04(+0.58%)
Mar 11, 2003 7.060 7.060 6.730 6.890 20,994,500 -0.07(-1.01%)
Mar 10, 2003 7.160 7.270 6.950 6.960 15,776,200 -0.42(-5.69%)
Mar 07, 2003 7.130 7.480 7.120 7.380 12,610,300 +0.02(+0.27%)
Mar 06, 2003 7.230 7.410 7.190 7.360 10,484,400 +0.07(+0.96%)
Mar 05, 2003 7.100 7.350 7.030 7.290 11,270,800 +0.19(+2.68%)
Mar 04, 2003 7.250 7.300 7.100 7.100 12,573,200 -0.30(-4.05%)
Mar 03, 2003 7.530 7.620 7.300 7.400 13,551,400 +0.01(+0.14%)
Feb 28, 2003 7.200 7.390 7.000 7.390 19,138,200 +0.25(+3.50%)
Feb 27, 2003 7.370 7.520 7.090 7.140 27,133,800 -0.37(-4.93%)
Feb 26, 2003 7.690 7.880 7.500 7.510 11,170,800 -0.17(-2.21%)
Feb 25, 2003 7.550 8.010 7.440 7.680 19,684,200 -0.14(-1.79%)
Feb 24, 2003 7.870 8.050 7.750 7.820 13,746,000 -0.22(-2.74%)
Feb 21, 2003 8.250 8.250 7.010 8.040 17,071,900 -0.21(-2.55%)
Feb 20, 2003 8.300 8.340 8.130 8.250 17,121,000 +0.07(+0.86%)
Feb 19, 2003 8.400 8.440 8.150 8.180 17,157,000 -0.32(-3.76%)
Feb 18, 2003 8.120 8.590 8.040 8.500 21,723,100 +0.59(+7.46%)
Feb 14, 2003 7.990 8.100 7.830 7.910 20,718,700 +0.05(+0.64%)
Feb 13, 2003 7.650 7.960 7.600 7.860 14,593,200 +0.29(+3.83%)
Feb 12, 2003 7.750 7.890 7.570 7.570 10,391,900 -0.19(-2.45%)
Feb 11, 2003 8.030 8.150 7.760 7.760 18,917,100 -0.19(-2.39%)
Feb 10, 2003 7.400 7.970 7.360 7.950 18,989,500 +0.52(+7.00%)
Feb 07, 2003 7.620 7.730 7.410 7.430 14,187,100 -0.19(-2.49%)
Feb 06, 2003 7.700 7.730 7.490 7.620 9,809,000 -0.14(-1.80%)
Feb 05, 2003 7.870 7.890 7.500 7.760 15,122,500 -0.03(-0.39%)
Feb 04, 2003 7.650 7.940 7.490 7.790 19,976,100 +0.13(+1.70%)
Feb 03, 2003 7.760 7.800 7.430 7.660 15,376,000 -0.04(-0.52%)
Jan 31, 2003 7.310 7.700 7.300 7.700 15,782,000 +0.18(+2.39%)
Jan 30, 2003 7.790 7.880 7.410 7.520 10,843,700 -0.26(-3.34%)
Jan 29, 2003 7.600 7.780 7.480 7.780 16,873,700 +0.06(+0.78%)
Jan 28, 2003 7.250 7.760 7.170 7.720 19,861,300 +0.66(+9.35%)
Jan 27, 2003 6.830 7.180 6.830 7.060 11,334,600 -0.08(-1.12%)
Jan 24, 2003 7.650 7.650 7.120 7.140 16,659,100 -0.41(-5.43%)
Jan 23, 2003 7.100 7.640 7.070 7.550 24,414,800 +0.57(+8.17%)
Jan 22, 2003 6.860 7.000 6.840 6.980 17,049,000 +0.12(+1.75%)
Jan 21, 2003 6.900 7.080 6.750 6.860 13,727,600 -0.04(-0.58%)
Jan 17, 2003 6.970 7.070 6.790 6.900 23,072,700 -0.46(-6.25%)
Jan 16, 2003 7.480 7.530 7.240 7.360 16,977,700 -0.21(-2.77%)
Jan 15, 2003 7.880 7.920 7.500 7.570 17,983,000 -0.23(-2.95%)
Jan 14, 2003 7.690 7.880 7.630 7.800 26,462,400 +0.10(+1.30%)
Jan 13, 2003 8.230 8.280 7.660 7.700 26,945,100 -0.19(-2.41%)
Jan 10, 2003 7.780 8.030 7.580 7.890 19,913,000 +0.07(+0.90%)
Jan 09, 2003 7.620 8.000 7.610 7.820 26,115,600 +0.37(+4.97%)
Jan 08, 2003 7.400 7.650 7.250 7.450 18,604,100 -0.02(-0.27%)
Jan 07, 2003 7.400 7.570 7.240 7.470 37,554,400 +0.67(+9.85%)
Jan 06, 2003 6.600 6.940 6.600 6.800 18,327,000 +0.41(+6.42%)
Jan 03, 2003 6.260 6.460 6.200 6.390 13,982,200 +0.04(+0.63%)
Jan 02, 2003 6.170 6.550 5.980 6.350 17,068,300 +0.21(+3.42%)
Dec 31, 2002 5.890 6.150 5.850 6.140 12,965,800 +0.07(+1.15%)
Dec 30, 2002 6.010 6.070 5.840 6.070 11,975,200 +0.06(+1.00%)
Dec 27, 2002 6.020 6.110 6.000 6.010 6,839,500 -0.24(-3.84%)
Dec 26, 2002 6.050 6.250 6.050 6.250 7,298,200 +0.25(+4.17%)
Dec 24, 2002 6.050 6.210 6.000 6.000 4,205,800 -0.21(-3.38%)
Dec 23, 2002 6.030 6.280 5.990 6.210 9,509,300 +0.06(+0.98%)
Dec 20, 2002 5.920 6.180 5.830 6.150 19,189,200 +0.38(+6.59%)
Dec 19, 2002 5.870 6.860 5.740 5.770 15,260,300 -0.23(-3.83%)
Dec 18, 2002 6.300 6.430 5.990 6.000 16,592,700 -0.53(-8.12%)
Dec 17, 2002 6.250 6.730 6.250 6.530 15,038,700 +0.13(+2.03%)
Dec 16, 2002 6.250 6.400 6.180 6.400 11,806,900 +0.15(+2.40%)
Dec 13, 2002 6.320 6.450 6.180 6.250 9,486,000 -0.42(-6.30%)
Dec 12, 2002 6.380 6.680 6.360 6.670 11,350,700 +0.31(+4.87%)
Dec 11, 2002 6.160 6.460 6.120 6.360 8,733,300 +0.06(+0.95%)
Dec 10, 2002 6.300 6.470 6.120 6.300 13,056,600 -0.03(-0.47%)
Dec 09, 2002 6.360 6.490 6.300 6.330 10,752,000 -0.34(-5.10%)
Dec 06, 2002 6.400 6.680 6.350 6.670 10,151,600 +0.04(+0.60%)
Dec 05, 2002 6.700 6.740 6.410 6.630 13,764,900 +0.13(+2.00%)
Dec 04, 2002 6.200 6.720 6.000 6.500 16,100,100 +0.00(+0.00%)
Dec 03, 2002 6.820 7.020 6.300 6.500 20,747,800 -0.75(-10.34%)
Dec 02, 2002 7.640 7.700 6.940 7.250 22,225,500 -0.08(-1.09%)
Nov 29, 2002 7.510 7.690 7.160 7.330 8,179,900 -0.17(-2.27%)
Nov 27, 2002 6.890 7.500 6.890 7.500 20,471,300 +0.61(+8.85%)
Nov 26, 2002 6.950 7.080 6.800 6.890 17,380,300 -0.10(-1.43%)
Nov 25, 2002 6.550 7.010 6.510 6.990 17,620,000 +0.59(+9.22%)
Nov 22, 2002 6.600 6.790 6.400 6.400 16,507,000 -0.45(-6.57%)
Nov 21, 2002 6.650 7.000 6.450 6.850 28,043,600 +0.51(+8.04%)
Nov 20, 2002 6.250 6.400 6.100 6.340 14,507,300 +0.24(+3.93%)
Nov 19, 2002 6.300 6.470 6.020 6.100 17,189,100 -0.64(-9.50%)
Nov 18, 2002 6.340 6.840 6.340 6.740 19,837,400 +0.41(+6.48%)
Nov 15, 2002 6.250 6.500 6.110 6.330 20,224,100 -0.20(-3.06%)
Nov 14, 2002 6.010 6.580 6.000 6.530 25,632,300 +0.77(+13.37%)
Nov 13, 2002 5.500 5.920 5.500 5.760 15,684,400 +0.21(+3.78%)
Nov 12, 2002 5.300 5.700 5.261 5.550 12,472,100 +0.38(+7.35%)
Nov 11, 2002 5.300 5.500 5.140 5.170 8,214,300 -0.28(-5.14%)
Nov 08, 2002 5.750 5.900 5.230 5.450 13,358,000 -0.31(-5.38%)
Nov 07, 2002 6.000 6.080 5.730 5.760 10,525,700 -0.40(-6.49%)
Nov 06, 2002 5.960 6.280 5.860 6.160 18,033,200 +0.32(+5.48%)
Nov 05, 2002 5.550 5.910 5.530 5.840 9,972,900 -0.11(-1.85%)
Nov 04, 2002 5.780 5.950 5.551 5.950 17,833,200 +0.51(+9.37%)
Nov 01, 2002 5.170 5.690 5.050 5.440 15,312,100 +0.33(+6.46%)
Oct 31, 2002 5.330 5.340 5.080 5.110 11,580,200 -0.12(-2.29%)
Oct 30, 2002 5.140 5.400 5.000 5.230 13,203,600 +0.18(+3.56%)
Oct 29, 2002 5.050 5.180 4.780 5.050 10,108,700 +0.05(+1.00%)
Oct 28, 2002 5.620 5.700 4.920 5.000 17,614,100 -0.42(-7.75%)
Oct 25, 2002 4.910 5.480 4.910 5.420 13,377,700 +0.37(+7.33%)
Oct 24, 2002 5.470 5.480 4.900 5.050 13,070,400 -0.06(-1.17%)
Oct 23, 2002 4.840 5.300 4.760 5.110 15,790,600 +0.31(+6.46%)
Oct 22, 2002 4.400 4.850 4.360 4.800 10,867,200 +0.17(+3.67%)
Oct 21, 2002 4.110 4.630 4.000 4.630 8,070,000 +0.22(+4.99%)
Oct 18, 2002 4.510 4.510 4.200 4.410 16,441,600 -0.19(-4.13%)
Oct 17, 2002 4.900 5.170 4.500 4.600 20,609,000 -0.16(-3.36%)
Oct 16, 2002 4.950 4.990 4.720 4.760 10,186,200 -0.35(-6.85%)
Oct 15, 2002 4.800 5.140 4.750 5.110 17,159,000 +0.64(+14.32%)
Oct 14, 2002 4.420 4.530 4.340 4.470 6,753,600 -0.14(-3.04%)
Oct 11, 2002 4.490 4.710 4.320 4.610 15,285,600 +0.45(+10.82%)
Oct 10, 2002 4.000 4.260 3.950 4.160 16,615,400 +0.03(+0.73%)
Oct 09, 2002 3.820 4.140 3.800 4.130 17,513,000 +0.13(+3.25%)
Oct 08, 2002 4.000 4.130 3.710 4.000 20,955,400 -0.15(-3.61%)
Oct 07, 2002 3.830 4.150 3.800 4.150 25,390,300 +0.32(+8.36%)
Oct 04, 2002 4.430 4.470 3.670 3.830 69,616,496 -1.05(-21.52%)
Oct 02, 2002 4.880 5.090 4.700 4.880 16,619,300 +0.00(+0.00%)
Oct 01, 2002 4.750 5.070 4.650 4.880 22,500,400 +0.31(+6.78%)
Sep 30, 2002 4.610 4.750 4.450 4.570 27,075,200 -0.43(-8.60%)
Sep 27, 2002 5.200 5.370 5.000 5.000 16,235,600 -0.25(-4.76%)
Sep 26, 2002 5.960 6.060 4.990 5.250 23,845,300 -0.76(-12.65%)
Sep 25, 2002 5.720 6.090 5.720 6.010 10,626,100 +0.30(+5.25%)
Sep 24, 2002 5.520 5.950 5.500 5.710 10,890,800 -0.08(-1.38%)
Sep 23, 2002 5.500 5.790 5.450 5.790 13,594,900 -0.01(-0.17%)
Sep 20, 2002 5.640 5.800 5.510 5.800 21,162,600 +0.44(+8.21%)
Sep 19, 2002 5.200 5.570 5.170 5.360 20,044,500 -0.04(-0.74%)
Sep 18, 2002 5.680 5.840 5.300 5.400 22,224,800 -0.46(-7.85%)
Sep 17, 2002 6.000 6.200 5.780 5.860 12,835,600 -0.14(-2.33%)
Sep 16, 2002 6.300 6.360 5.980 6.000 13,511,900 -0.48(-7.41%)
Sep 13, 2002 6.700 6.700 6.420 6.480 8,187,400 -0.26(-3.86%)
Sep 12, 2002 6.840 6.900 6.660 6.740 12,937,400 -0.06(-0.88%)
Sep 11, 2002 6.550 6.880 6.550 6.800 10,686,800 +0.28(+4.29%)
Sep 10, 2002 6.390 6.710 6.390 6.520 17,262,200 +0.13(+2.03%)
Sep 09, 2002 6.250 6.440 5.960 6.390 61,000,000 -0.02(-0.31%)
Sep 06, 2002 7.000 7.100 6.400 6.410 18,016,000 -0.48(-6.97%)
Sep 05, 2002 6.620 7.040 6.590 6.890 13,685,100 +0.02(+0.29%)
Sep 04, 2002 6.450 6.880 6.400 6.870 11,150,900 +0.51(+8.02%)
Sep 03, 2002 6.600 6.970 6.340 6.360 10,295,500 -0.40(-5.92%)
Aug 30, 2002 6.980 7.000 6.750 6.760 8,201,400 -0.26(-3.70%)
Aug 29, 2002 6.760 7.130 6.750 7.020 12,339,000 +0.00(+0.00%)
Aug 28, 2002 7.440 7.500 7.010 7.020 12,373,800 -0.76(-9.77%)
Aug 27, 2002 8.000 8.010 7.550 7.780 7,578,300 -0.17(-2.14%)
Aug 26, 2002 7.650 7.980 7.620 7.950 8,118,700 +0.20(+2.58%)
Aug 23, 2002 8.250 8.250 7.640 7.750 9,828,400 -0.75(-8.82%)
Aug 22, 2002 7.920 8.500 7.900 8.500 12,190,100 +0.48(+5.99%)
Aug 21, 2002 7.740 8.020 7.500 8.020 11,590,500 +0.42(+5.53%)
Aug 20, 2002 7.280 7.810 7.220 7.600 11,586,700 +0.41(+5.70%)
Aug 16, 2002 7.010 7.390 7.010 7.190 8,292,300 -0.10(-1.37%)
Aug 15, 2002 7.010 7.300 6.910 7.290 12,335,600 +0.10(+1.39%)
Aug 14, 2002 6.600 7.200 6.560 7.190 10,203,600 +0.57(+8.61%)
Aug 13, 2002 6.610 6.890 6.450 6.620 8,598,700 -0.20(-2.93%)
Aug 12, 2002 6.660 6.900 6.610 6.820 7,560,700 -0.13(-1.87%)
Aug 07, 2002 6.930 7.130 6.250 6.950 10,270,800 +0.24(+3.58%)
Aug 06, 2002 6.450 6.950 6.500 6.710 10,991,800 +0.41(+6.51%)
Aug 05, 2002 6.780 6.830 6.300 6.300 10,045,500 -0.27(-4.11%)
Aug 02, 2002 7.000 7.100 6.490 6.570 15,630,300 -0.73(-10.00%)
Aug 01, 2002 7.400 7.350 7.060 7.300 10,842,800 -0.20(-2.67%)
Jul 31, 2002 7.830 7.850 7.230 7.500 12,833,600 -0.40(-5.06%)
Jul 30, 2002 7.260 8.000 7.250 7.900 12,843,500 +0.25(+3.27%)
Jul 29, 2002 7.080 7.650 7.030 7.650 13,753,200 +0.82(+12.01%)
Jul 26, 2002 7.100 7.200 6.700 6.830 14,042,100 -0.13(-1.87%)
Jul 25, 2002 7.200 7.500 6.850 6.960 15,571,300 -0.74(-9.61%)
Jul 24, 2002 6.800 7.700 6.750 7.700 19,291,800 +0.62(+8.76%)
Jul 23, 2002 7.020 7.420 6.970 7.080 17,692,200 -0.06(-0.84%)
Jul 22, 2002 7.800 8.090 6.900 7.140 24,586,200 -0.96(-11.85%)
Jul 19, 2002 7.940 8.300 7.900 8.100 15,652,200 -0.53(-6.14%)
Jul 17, 2002 9.300 9.410 8.300 8.630 19,875,600 +0.08(+0.94%)
Jul 12, 2002 8.330 8.700 8.200 8.550 23,423,700 +0.40(+4.91%)
Jul 11, 2002 7.660 8.150 7.580 8.150 25,886,000 +0.35(+4.49%)
Jul 10, 2002 7.760 7.890 7.600 7.800 16,463,500 +0.13(+1.69%)
Jul 09, 2002 7.280 7.800 7.280 7.670 14,558,400 +0.25(+3.37%)
Jul 08, 2002 7.460 7.890 7.450 7.420 9,187,900 -0.10(-1.33%)
Jul 05, 2002 7.400 7.840 7.390 7.520 10,363,700 +0.14(+1.90%)
Jul 04, 2002 6.700 7.400 6.700 7.380 13,910,500 +0.00(+0.00%)
Jul 03, 2002 6.700 7.400 6.700 7.380 13,909,700 +0.57(+8.37%)
Jul 02, 2002 6.950 7.010 6.700 6.810 13,415,100 -0.27(-3.81%)
Jul 01, 2002 7.450 7.590 6.960 7.080 11,599,100 -0.47(-6.23%)
Jun 28, 2002 7.210 7.600 7.190 7.550 24,428,400 +0.33(+4.57%)
Jun 27, 2002 6.980 7.250 6.700 7.220 17,096,200 +0.43(+6.33%)
Jun 26, 2002 5.900 6.800 5.850 6.790 14,741,700 +0.29(+4.46%)
Jun 25, 2002 6.860 7.000 6.350 6.500 13,540,800 +0.22(+3.50%)
Jun 21, 2002 6.050 6.610 6.050 6.280 21,728,000 -0.14(-2.18%)
Jun 20, 2002 6.840 6.890 6.390 6.420 12,880,800 -0.43(-6.28%)
Jun 19, 2002 7.000 7.140 6.770 6.850 9,297,600 -0.24(-3.39%)
Jun 18, 2002 7.050 7.250 7.010 7.090 7,707,900 -0.07(-0.98%)
Jun 17, 2002 7.030 7.280 7.000 7.160 8,929,300 +0.20(+2.87%)
Jun 14, 2002 6.750 7.020 6.670 6.960 12,336,400 +0.06(+0.87%)
Jun 12, 2002 6.900 7.020 6.520 6.900 19,519,800 -0.08(-1.15%)
Jun 11, 2002 7.120 7.600 6.930 6.980 13,224,700 -0.24(-3.32%)
Jun 10, 2002 7.250 7.490 7.150 7.220 12,587,700 -0.11(-1.50%)
Jun 07, 2002 6.800 7.350 6.800 7.330 15,618,500 +0.05(+0.69%)
Jun 06, 2002 7.250 7.540 7.090 7.280 21,842,800 +0.10(+1.39%)
Jun 05, 2002 7.200 7.200 6.880 7.180 10,889,500 -0.07(-0.97%)
May 31, 2002 7.210 7.580 7.070 7.250 18,702,600 -0.31(-4.10%)
May 29, 2002 7.570 7.720 7.520 7.560 10,121,600 -0.16(-2.07%)
May 28, 2002 7.610 7.720 7.520 7.720 10,964,200 +0.06(+0.78%)
May 27, 2002 7.810 7.820 7.610 7.660 7,993,000 +0.00(+0.00%)
May 24, 2002 7.810 7.820 7.610 7.660 7,991,500 -0.31(-3.89%)
May 23, 2002 7.900 7.990 7.730 7.970 14,734,700 -0.03(-0.38%)
May 22, 2002 7.510 8.000 7.480 8.000 13,139,600 +0.32(+4.17%)
May 21, 2002 7.860 7.940 7.550 7.680 17,331,600 -0.12(-1.54%)
May 20, 2002 8.000 8.000 7.700 7.800 14,420,200 -0.34(-4.18%)
May 17, 2002 8.100 8.210 7.960 8.140 16,656,300 +0.25(+3.17%)
May 16, 2002 7.900 8.070 7.830 7.890 10,894,900 -0.11(-1.38%)
May 15, 2002 7.860 8.200 7.710 8.000 20,829,500 -0.12(-1.48%)
May 14, 2002 7.990 8.220 7.750 8.120 28,954,700 +0.64(+8.56%)
May 13, 2002 7.490 7.700 7.410 7.480 20,157,200 +0.03(+0.40%)
May 10, 2002 7.980 7.990 7.430 7.450 16,255,700 -0.42(-5.34%)
May 09, 2002 8.220 8.350 7.840 7.870 17,728,500 -0.43(-5.18%)
May 08, 2002 8.130 8.500 8.110 8.300 29,450,000 +0.61(+7.93%)
May 07, 2002 7.740 8.000 7.350 7.690 27,897,300 -0.01(-0.13%)
May 06, 2002 7.900 8.070 7.620 7.700 19,131,500 -0.31(-3.87%)
May 03, 2002 8.150 8.230 7.900 8.010 30,115,300 -0.34(-4.07%)
May 02, 2002 8.870 8.980 8.270 8.350 24,006,800 -0.85(-9.24%)
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.