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

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 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 (%)
Jun 30, 2004 2.202 2.212 2.154 2.206 7,423,730 +0.01(+0.32%)
Jun 29, 2004 2.205 2.220 2.170 2.199 9,058,223 +0.01(+0.57%)
Jun 28, 2004 2.163 2.220 2.160 2.187 9,341,179 +0.05(+2.27%)
Jun 25, 2004 2.080 2.284 2.077 2.138 31,140,100 +0.04(+1.78%)
Jun 24, 2004 2.072 2.119 2.066 2.101 9,793,178 +0.03(+1.34%)
Jun 23, 2004 2.019 2.088 2.019 2.073 12,209,245 +0.01(+0.34%)
Jun 22, 2004 1.965 2.091 1.943 2.066 18,285,490 -0.02(-1.06%)
Jun 21, 2004 2.135 2.179 2.079 2.088 8,652,843 -0.05(-2.15%)
Jun 18, 2004 2.130 2.208 2.126 2.134 14,108,857 -0.06(-2.53%)
Jun 17, 2004 2.220 2.220 2.188 2.190 6,660,804 -0.02(-1.07%)
Jun 16, 2004 2.255 2.258 2.192 2.213 5,750,320 -0.01(-0.62%)
Jun 15, 2004 2.210 2.242 2.203 2.227 6,836,334 +0.05(+2.29%)
Jun 14, 2004 2.228 2.238 2.169 2.177 7,540,885 -0.06(-2.79%)
Jun 10, 2004 2.276 2.303 2.234 2.240 6,758,095 -0.03(-1.16%)
Jun 09, 2004 2.321 2.330 2.255 2.266 6,948,218 -0.06(-2.39%)
Jun 08, 2004 2.302 2.355 2.290 2.321 11,788,054 +0.00(+0.06%)
Jun 07, 2004 2.290 2.335 2.276 2.320 12,629,219 +0.08(+3.66%)
Jun 04, 2004 2.220 2.267 2.192 2.238 7,657,229 +0.05(+2.48%)
Jun 03, 2004 2.248 2.248 2.184 2.184 6,541,622 -0.05(-2.36%)
Jun 02, 2004 2.206 2.255 2.181 2.237 7,614,664 +0.03(+1.45%)
Jun 01, 2004 2.220 2.228 2.165 2.205 5,882,879 +0.01(+0.44%)
May 28, 2004 2.206 2.213 2.172 2.195 4,022,589 -0.01(-0.44%)
May 27, 2004 2.226 2.230 2.166 2.205 7,221,445 +0.00(+0.06%)
May 26, 2004 2.151 2.203 2.123 2.203 8,495,555 +0.06(+2.65%)
May 25, 2004 2.081 2.151 2.048 2.147 6,919,031 +0.06(+2.79%)
May 24, 2004 2.131 2.148 2.080 2.088 6,677,019 +0.02(+1.14%)
May 21, 2004 2.069 2.081 2.040 2.065 6,144,755 +0.02(+0.81%)
May 20, 2004 2.001 2.081 1.998 2.048 7,454,944 +0.04(+2.15%)
May 19, 2004 1.977 2.065 1.976 2.005 7,484,537 +0.03(+1.40%)
May 18, 2004 2.027 2.054 1.965 1.977 8,295,703 -0.03(-1.38%)
May 17, 2004 1.954 2.038 1.915 2.005 9,152,272 +0.01(+0.63%)
May 14, 2004 2.047 2.051 1.976 1.993 7,109,154 -0.06(-2.97%)
May 13, 2004 2.045 2.081 2.018 2.054 8,235,301 +0.02(+0.89%)
May 12, 2004 2.054 2.066 1.956 2.036 12,307,752 -0.04(-1.87%)
May 11, 2004 2.151 2.179 2.000 2.074 19,267,726 -0.07(-3.17%)
May 10, 2004 2.124 2.170 2.081 2.142 13,345,931 +0.02(+0.85%)
May 07, 2004 2.062 2.156 2.058 2.124 24,130,670 -0.05(-2.36%)
May 06, 2004 2.144 2.212 2.080 2.176 17,198,666 +0.03(+1.49%)
May 05, 2004 2.149 2.174 2.122 2.144 6,309,744 -0.01(-0.26%)
May 04, 2004 2.111 2.183 2.111 2.149 7,860,324 +0.04(+1.77%)
May 03, 2004 2.102 2.152 2.074 2.112 8,210,978 +0.02(+1.00%)
Apr 30, 2004 2.098 2.120 2.047 2.091 15,892,530 +0.10(+5.16%)
Apr 29, 2004 2.137 2.147 1.908 1.988 24,971,428 -0.16(-7.31%)
Apr 28, 2004 2.172 2.180 2.116 2.145 4,885,643 -0.03(-1.21%)
Apr 27, 2004 2.155 2.180 2.091 2.172 10,630,288 +0.01(+0.32%)
Apr 26, 2004 2.227 2.234 2.130 2.165 6,734,988 -0.06(-2.74%)
Apr 23, 2004 2.277 2.281 2.177 2.226 4,817,134 +0.00(+0.00%)
Apr 22, 2004 2.190 2.245 2.162 2.226 6,430,953 +0.05(+2.17%)
Apr 21, 2004 2.192 2.195 2.116 2.179 7,908,970 +0.01(+0.38%)
Apr 20, 2004 2.245 2.255 2.156 2.170 6,968,893 -0.05(-2.37%)
Apr 19, 2004 2.199 2.234 2.167 2.223 3,326,551 +0.03(+1.20%)
Apr 16, 2004 2.184 2.220 2.131 2.197 5,186,841 +0.02(+0.76%)
Apr 15, 2004 2.248 2.248 2.116 2.180 5,971,657 -0.05(-2.06%)
Apr 14, 2004 2.180 2.303 2.176 2.226 6,353,931 -0.01(-0.37%)
Apr 13, 2004 2.345 2.352 2.216 2.234 6,368,525 -0.10(-4.11%)
Apr 12, 2004 2.351 2.352 2.312 2.330 5,937,605 +0.02(+0.84%)
Apr 08, 2004 2.344 2.359 2.301 2.310 5,655,055 +0.01(+0.54%)
Apr 07, 2004 2.344 2.371 2.263 2.298 9,783,449 -0.03(-1.25%)
Apr 06, 2004 2.245 2.331 2.245 2.327 11,511,990 +0.04(+1.64%)
Apr 05, 2004 2.278 2.323 2.258 2.290 7,517,778 +0.02(+0.98%)
Apr 02, 2004 2.244 2.316 2.230 2.267 9,681,698 +0.04(+2.00%)
Apr 01, 2004 2.179 2.228 2.165 2.223 9,490,764 +0.03(+1.26%)
Mar 31, 2004 2.220 2.244 2.149 2.195 11,161,336 +0.01(+0.44%)
Mar 30, 2004 2.119 2.220 2.101 2.185 8,859,992 +0.02(+1.16%)
Mar 29, 2004 2.137 2.185 2.116 2.160 9,082,141 +0.04(+1.76%)
Mar 26, 2004 2.101 2.165 2.080 2.123 14,058,995 +0.02(+1.06%)
Mar 25, 2004 2.002 2.151 1.929 2.101 28,401,350 +0.21(+11.16%)
Mar 24, 2004 1.920 1.933 1.869 1.890 7,172,799 -0.03(-1.45%)
Mar 23, 2004 1.902 1.959 1.901 1.918 5,247,648 +0.02(+0.88%)
Mar 22, 2004 1.966 1.966 1.857 1.901 5,390,342 -0.05(-2.77%)
Mar 19, 2004 1.940 1.972 1.889 1.955 7,537,236 +0.05(+2.47%)
Mar 18, 2004 1.904 1.944 1.875 1.908 5,945,308 -0.04(-1.86%)
Mar 17, 2004 1.886 1.956 1.869 1.944 6,507,165 +0.08(+4.40%)
Mar 16, 2004 1.915 1.948 1.830 1.862 7,102,668 +0.62(+50.07%)
Mar 15, 2004 1.251 1.264 1.228 1.241 6,694,855 -0.02(-1.37%)
Mar 12, 2004 1.245 1.272 1.233 1.258 7,743,168 +0.02(+1.95%)
Mar 11, 2004 1.270 1.275 1.223 1.234 15,066,769 -0.05(-3.66%)
Mar 10, 2004 1.299 1.314 1.279 1.281 5,829,571 -0.02(-1.24%)
Mar 09, 2004 1.309 1.312 1.264 1.297 6,212,047 +0.01(+0.57%)
Mar 08, 2004 1.313 1.335 1.233 1.290 4,820,174 -0.03(-2.43%)
Mar 05, 2004 1.310 1.333 1.294 1.322 4,967,935 +0.00(+0.14%)
Mar 04, 2004 1.318 1.335 1.301 1.320 8,524,539 -0.01(-0.47%)
Mar 03, 2004 1.297 1.329 1.287 1.326 7,398,392 +0.03(+2.04%)
Mar 02, 2004 1.299 1.326 1.286 1.299 5,930,510 -0.01(-0.52%)
Mar 01, 2004 1.298 1.307 1.277 1.306 10,138,358 +0.01(+0.81%)
Feb 27, 2004 1.294 1.296 1.272 1.296 10,098,225 +0.01(+0.57%)
Feb 26, 2004 1.283 1.298 1.270 1.288 8,917,353 +0.01(+0.43%)
Feb 25, 2004 1.273 1.295 1.266 1.283 6,273,462 +0.02(+1.66%)
Feb 24, 2004 1.236 1.286 1.236 1.262 10,208,286 +0.02(+1.54%)
Feb 23, 2004 1.283 1.301 1.236 1.243 12,656,986 -0.05(-3.50%)
Feb 20, 2004 1.299 1.305 1.280 1.288 8,998,226 -0.01(-0.43%)
Feb 19, 2004 1.323 1.341 1.293 1.293 15,386,614 -0.02(-1.27%)
Feb 18, 2004 1.307 1.333 1.296 1.310 14,860,633 +0.02(+1.24%)
Feb 17, 2004 1.292 1.302 1.269 1.294 13,106,958 +0.03(+2.74%)
Feb 13, 2004 1.272 1.286 1.234 1.259 11,498,611 +0.02(+1.39%)
Feb 12, 2004 1.265 1.270 1.234 1.242 7,287,116 -0.02(-1.80%)
Feb 11, 2004 1.241 1.272 1.235 1.265 12,400,380 +0.03(+2.55%)
Feb 10, 2004 1.199 1.244 1.198 1.233 35,383,616 +0.01(+0.91%)
Feb 09, 2004 1.216 1.232 1.194 1.222 11,328,960 +0.01(+0.92%)
Feb 06, 2004 1.167 1.219 1.165 1.211 18,957,812 +0.05(+4.69%)
Feb 05, 2004 1.133 1.167 1.122 1.157 8,095,849 +0.03(+2.29%)
Feb 04, 2004 1.169 1.169 1.125 1.131 6,719,786 -0.04(-3.07%)
Feb 03, 2004 1.159 1.177 1.156 1.167 13,656,045 -0.00(-0.21%)
Feb 02, 2004 1.159 1.175 1.145 1.169 13,608,616 +0.00(+0.32%)
Jan 30, 2004 1.156 1.178 1.142 1.166 12,554,830 +0.03(+2.22%)
Jan 29, 2004 1.190 1.193 1.108 1.140 37,294,784 +0.03(+2.73%)
Jan 28, 2004 1.109 1.199 1.085 1.110 21,681,966 +0.00(+0.22%)
Jan 27, 2004 1.126 1.141 1.095 1.108 7,604,528 -0.02(-1.91%)
Jan 26, 2004 1.150 1.150 1.106 1.129 8,393,196 -0.02(-1.77%)
Jan 23, 2004 1.157 1.173 1.135 1.150 5,434,325 -0.00(-0.27%)
Jan 22, 2004 1.150 1.172 1.135 1.153 8,238,746 +0.00(+0.11%)
Jan 21, 2004 1.159 1.169 1.132 1.151 6,115,364 +0.00(+0.11%)
Jan 20, 2004 1.150 1.183 1.147 1.150 10,179,099 +0.00(+0.32%)
Jan 16, 2004 1.154 1.171 1.141 1.146 5,335,210 +0.01(+0.92%)
Jan 15, 2004 1.156 1.176 1.127 1.136 11,909,673 -0.03(-2.18%)
Jan 14, 2004 1.147 1.187 1.119 1.161 26,949,680 +0.09(+8.28%)
Jan 13, 2004 1.114 1.114 1.053 1.072 15,670,637 -0.04(-3.60%)
Jan 12, 2004 1.127 1.129 1.104 1.113 12,755,402 -0.02(-1.42%)
Jan 09, 2004 1.134 1.164 1.113 1.129 5,873,729 -0.01(-0.97%)
Jan 08, 2004 1.148 1.161 1.113 1.140 7,187,611 +0.00(+0.43%)
Jan 07, 2004 1.171 1.190 1.117 1.135 14,092,208 -0.02(-1.97%)
Jan 06, 2004 1.151 1.177 1.120 1.158 19,927,076 +0.01(+0.48%)
Jan 05, 2004 1.159 1.172 1.147 1.152 7,642,837 -0.01(-0.59%)
Jan 02, 2004 1.129 1.177 1.129 1.159 6,485,679 +0.04(+3.19%)
Dec 31, 2003 1.144 1.163 1.122 1.123 4,542,286 -0.01(-1.19%)
Dec 30, 2003 1.159 1.178 1.132 1.137 8,039,183 -0.02(-1.71%)
Dec 29, 2003 1.148 1.170 1.143 1.156 8,995,958 +0.01(+0.54%)
Dec 26, 2003 1.150 1.164 1.141 1.150 3,323,275 -0.00(-0.37%)
Dec 24, 2003 1.143 1.169 1.139 1.154 2,419,390 +0.00(+0.38%)
Dec 23, 2003 1.126 1.151 1.119 1.150 8,958,780 +0.02(+1.91%)
Dec 22, 2003 1.136 1.138 1.102 1.129 18,405,282 -0.01(-0.76%)
Dec 19, 2003 1.162 1.169 1.079 1.137 34,803,160 -0.03(-2.95%)
Dec 18, 2003 1.100 1.172 1.085 1.172 73,062,896 +0.16(+15.78%)
Dec 17, 2003 1.013 1.022 0.9886 1.012 9,846,813 -0.00(-0.43%)
Dec 16, 2003 0.9621 1.048 0.9577 1.016 26,243,048 +0.09(+9.57%)
Dec 15, 2003 0.9799 0.9886 0.9201 0.9275 10,859,013 -0.04(-4.20%)
Dec 12, 2003 0.9343 0.9682 0.9343 0.9682 7,988,178 +0.04(+3.77%)
Dec 11, 2003 0.9195 0.9337 0.9152 0.9331 8,714,865 +0.01(+1.27%)
Dec 10, 2003 0.9096 0.9491 0.9004 0.9214 7,643,019 +0.02(+1.84%)
Dec 09, 2003 0.9614 0.9651 0.9029 0.9047 9,320,157 -0.05(-5.35%)
Dec 08, 2003 0.9584 0.9719 0.9436 0.9559 5,707,677 -0.01(-0.70%)
Dec 05, 2003 0.9682 0.9707 0.9460 0.9627 3,731,892 -0.00(-0.38%)
Dec 04, 2003 0.9405 0.9707 0.9220 0.9664 10,436,331 +0.04(+4.75%)
Dec 03, 2003 0.9374 0.9466 0.9189 0.9226 15,071,864 -0.01(-0.93%)
Dec 02, 2003 0.9590 0.9670 0.9312 0.9312 7,009,373 -0.03(-3.51%)
Dec 01, 2003 0.9590 0.9775 0.9528 0.9651 5,297,844 +0.02(+1.82%)
Nov 28, 2003 0.9448 0.9491 0.9392 0.9479 2,253,399 +0.00(+0.46%)
Nov 26, 2003 0.9540 0.9621 0.9399 0.9436 3,297,158 -0.00(-0.07%)
Nov 25, 2003 0.9516 0.9676 0.9374 0.9442 6,664,828 -0.01(-0.84%)
Nov 24, 2003 0.9442 0.9590 0.9318 0.9522 8,817,222 +0.01(+1.31%)
Nov 21, 2003 0.9355 0.9497 0.9362 0.9399 5,336,024 +0.00(+0.46%)
Nov 20, 2003 0.9035 0.9756 0.9010 0.9355 11,795,909 +0.02(+2.09%)
Nov 19, 2003 0.8868 0.9251 0.8850 0.9164 10,292,139 +0.02(+2.06%)
Nov 18, 2003 0.9368 0.9405 0.8948 0.8979 14,611,312 -0.05(-4.90%)
Nov 17, 2003 0.9534 0.9559 0.9294 0.9442 5,117,654 -0.02(-1.80%)
Nov 14, 2003 0.9873 1.011 0.9590 0.9614 5,739,248 -0.03(-3.17%)
Nov 13, 2003 1.002 1.014 0.9744 0.9929 7,064,495 -0.03(-2.60%)
Nov 12, 2003 0.9658 1.023 0.9633 1.019 13,259,103 +0.06(+5.89%)
Nov 11, 2003 0.9417 0.9682 0.9417 0.9627 10,068,108 +0.00(+0.39%)
Nov 10, 2003 0.9448 0.9658 0.9306 0.9590 12,056,461 -0.00(-0.13%)
Nov 07, 2003 0.9399 0.9849 0.9127 0.9602 22,619,496 +0.04(+4.08%)
Nov 06, 2003 0.9368 0.9442 0.9183 0.9226 16,265,537 -0.01(-1.12%)
Nov 05, 2003 0.9257 0.9590 0.9244 0.9331 7,706,684 -0.01(-1.24%)
Nov 04, 2003 0.9405 0.9559 0.9251 0.9448 5,925,056 +0.01(+0.99%)
Nov 03, 2003 0.9096 0.9460 0.9066 0.9355 16,296,968 +0.00(+0.53%)
Oct 31, 2003 0.9941 1.002 0.9306 0.9306 25,382,422 +0.02(+2.65%)
Oct 30, 2003 0.8696 0.9244 0.8696 0.9066 15,817,553 +0.04(+4.26%)
Oct 29, 2003 0.8529 0.8763 0.8350 0.8696 7,931,755 +0.02(+2.10%)
Oct 28, 2003 0.8393 0.8572 0.8227 0.8517 9,477,471 +0.03(+3.21%)
Oct 27, 2003 0.8326 0.8585 0.8252 0.8252 7,526,695 -0.00(-0.30%)
Oct 24, 2003 0.8239 0.8375 0.8171 0.8276 5,750,522 -0.00(-0.52%)
Oct 23, 2003 0.8048 0.8474 0.7801 0.8319 17,859,028 -0.00(-0.22%)
Oct 22, 2003 0.8387 0.8578 0.8178 0.8338 20,529,066 -0.03(-3.84%)
Oct 21, 2003 0.8375 0.8757 0.8295 0.8671 9,952,295 +0.02(+2.63%)
Oct 20, 2003 0.8443 0.8548 0.8350 0.8449 3,782,234 +0.00(+0.59%)
Oct 17, 2003 0.8615 0.8689 0.8387 0.8400 3,842,913 -0.02(-1.80%)
Oct 16, 2003 0.8480 0.8628 0.8467 0.8554 4,055,665 +0.01(+0.87%)
Oct 15, 2003 0.8739 0.8788 0.8467 0.8480 6,411,427 -0.02(-1.79%)
Oct 14, 2003 0.8387 0.8671 0.8375 0.8634 8,812,315 +0.03(+3.09%)
Oct 13, 2003 0.8221 0.8394 0.8147 0.8375 6,349,830 +0.02(+2.11%)
Oct 10, 2003 0.8042 0.8239 0.8042 0.8202 3,123,852 +0.01(+0.76%)
Oct 09, 2003 0.8239 0.8258 0.8066 0.8141 7,649,276 +0.01(+0.92%)
Oct 08, 2003 0.8239 0.8264 0.7980 0.8066 6,363,359 -0.01(-1.80%)
Oct 07, 2003 0.7949 0.8356 0.7949 0.8215 14,211,901 +0.02(+2.15%)
Oct 06, 2003 0.7715 0.8085 0.7715 0.8042 8,853,615 +0.02(+3.16%)
Oct 03, 2003 0.7770 0.7881 0.7666 0.7795 15,278,499 +0.01(+1.20%)
Oct 02, 2003 0.7672 0.7715 0.7548 0.7703 14,604,532 +0.00(+0.32%)
Oct 01, 2003 0.7370 0.7709 0.7135 0.7678 15,849,142 +0.03(+4.01%)
Sep 30, 2003 0.7350 0.7474 0.7234 0.7382 12,144,692 +0.00(+0.34%)
Sep 29, 2003 0.7098 0.7388 0.7098 0.7357 8,957,041 +0.03(+4.10%)
Sep 26, 2003 0.7055 0.7240 0.7055 0.7067 7,780,206 +0.00(+0.00%)
Sep 25, 2003 0.7530 0.7536 0.7061 0.7067 12,256,328 -0.04(-5.60%)
Sep 24, 2003 0.7400 0.7684 0.7431 0.7487 10,894,037 +0.01(+1.17%)
Sep 23, 2003 0.7462 0.7555 0.7228 0.7400 10,058,378 +0.01(+0.84%)
Sep 22, 2003 0.7370 0.7413 0.7222 0.7339 7,682,276 -0.01(-1.57%)
Sep 19, 2003 0.7703 0.7783 0.7388 0.7456 12,996,374 -0.03(-3.28%)
Sep 18, 2003 0.7925 0.7937 0.7573 0.7709 6,765,203 -0.02(-2.34%)
Sep 17, 2003 0.7931 0.7968 0.7801 0.7893 9,888,861 +0.01(+1.18%)
Sep 16, 2003 0.7826 0.7912 0.7709 0.7801 10,934,578 +0.00(+0.08%)
Sep 15, 2003 0.7616 0.7814 0.7616 0.7795 8,171,858 +0.01(+0.88%)
Sep 12, 2003 0.7647 0.7875 0.7555 0.7727 16,428,238 -0.05(-5.79%)
Sep 11, 2003 0.8319 0.8344 0.8079 0.8202 8,764,119 -0.01(-0.97%)
Sep 10, 2003 0.8560 0.8628 0.8276 0.8282 5,811,937 -0.03(-3.52%)
Sep 09, 2003 0.8572 0.8862 0.8424 0.8585 17,246,702 +0.02(+2.13%)
Sep 08, 2003 0.8134 0.8511 0.8128 0.8406 11,288,219 +0.03(+3.73%)
Sep 05, 2003 0.8178 0.8319 0.8036 0.8104 3,873,913 -0.01(-0.91%)
Sep 04, 2003 0.8301 0.8332 0.8036 0.8178 5,199,002 -0.01(-1.78%)
Sep 03, 2003 0.8326 0.8720 0.8208 0.8326 15,769,090 +0.02(+1.89%)
Sep 02, 2003 0.7974 0.8221 0.7912 0.8171 5,658,095 +0.02(+2.63%)
Aug 29, 2003 0.7801 0.8054 0.7801 0.7962 3,251,960 +0.02(+2.06%)
Aug 28, 2003 0.7844 0.7863 0.7727 0.7801 3,799,832 -0.00(-0.32%)
Aug 27, 2003 0.7801 0.7851 0.7740 0.7826 2,175,676 +0.00(+0.55%)
Aug 26, 2003 0.7672 0.7832 0.7579 0.7783 3,203,923 +0.00(+0.32%)
Aug 25, 2003 0.7746 0.7801 0.7703 0.7758 3,475,730 +0.00(+0.64%)
Aug 22, 2003 0.7635 0.7832 0.7573 0.7709 5,641,677 +0.01(+1.63%)
Aug 21, 2003 0.7493 0.7727 0.7487 0.7585 3,708,013 -0.00(-0.08%)
Aug 20, 2003 0.7579 0.7672 0.7499 0.7592 3,344,387 -0.01(-1.68%)
Aug 19, 2003 0.7561 0.7740 0.7333 0.7721 8,266,109 +0.02(+2.62%)
Aug 18, 2003 0.7265 0.7783 0.7265 0.7524 11,151,403 +0.04(+4.90%)
Aug 15, 2003 0.7154 0.7283 0.7098 0.7172 2,376,339 +0.00(+0.69%)
Aug 14, 2003 0.7049 0.7123 0.7006 0.7123 2,146,488 +0.01(+1.76%)
Aug 13, 2003 0.7000 0.7092 0.6969 0.7000 4,523,436 -0.00(-0.35%)
Aug 12, 2003 0.7000 0.7043 0.6901 0.7024 3,359,589 +0.00(+0.35%)
Aug 11, 2003 0.6932 0.7061 0.6889 0.7000 3,489,716 +0.01(+1.34%)
Aug 08, 2003 0.6907 0.7018 0.6907 0.6907 3,222,773 -0.00(-0.44%)
Aug 07, 2003 0.6956 0.7086 0.6938 0.6938 4,125,757 -0.01(-1.49%)
Aug 06, 2003 0.7037 0.7172 0.6950 0.7043 4,371,418 +0.00(+0.00%)
Aug 05, 2003 0.7166 0.7191 0.7018 0.7043 5,427,636 -0.01(-1.81%)
Aug 04, 2003 0.7209 0.7314 0.6993 0.7172 3,941,512 -0.00(-0.51%)
Aug 01, 2003 0.7271 0.7296 0.7061 0.7209 4,297,233 -0.00(-0.68%)
Jul 31, 2003 0.7240 0.7400 0.7185 0.7259 6,254,004 +0.01(+1.03%)
Jul 30, 2003 0.7370 0.7400 0.7185 0.7185 6,114,756 -0.01(-1.77%)
Jul 29, 2003 0.7308 0.7400 0.7172 0.7314 4,785,514 +0.00(+0.08%)
Jul 28, 2003 0.7222 0.7389 0.7129 0.7309 5,562,020 +0.01(+1.55%)
Jul 25, 2003 0.7234 0.7258 0.7012 0.7197 4,543,502 -0.00(-0.09%)
Jul 24, 2003 0.7086 0.7493 0.6975 0.7203 15,337,968 +0.02(+2.73%)
Jul 23, 2003 0.6913 0.7215 0.6691 0.7012 30,519,662 -0.03(-3.97%)
Jul 22, 2003 0.7129 0.7388 0.7012 0.7302 18,996,728 +0.03(+4.87%)
Jul 21, 2003 0.7111 0.7468 0.6907 0.6963 28,055,152 -0.07(-9.39%)
Jul 18, 2003 0.7555 0.7820 0.7548 0.7684 10,444,217 +0.00(+0.16%)
Jul 17, 2003 0.7894 0.7900 0.7616 0.7672 7,416,026 -0.03(-4.09%)
Jul 16, 2003 0.8042 0.8190 0.7863 0.7999 5,851,461 -0.00(-0.54%)
Jul 15, 2003 0.8097 0.8141 0.8005 0.8042 5,422,164 +0.00(+0.01%)
Jul 14, 2003 0.8110 0.8202 0.7906 0.8042 7,020,781 -0.01(-0.76%)
Jul 11, 2003 0.8116 0.8227 0.7955 0.8104 5,470,791 -0.00(-0.61%)
Jul 10, 2003 0.7955 0.8270 0.7955 0.8153 7,370,421 -0.01(-0.97%)
Jul 09, 2003 0.8202 0.8239 0.8103 0.8233 5,402,097 +0.00(+0.23%)
Jul 08, 2003 0.8104 0.8264 0.8085 0.8215 7,486,563 +0.01(+0.91%)
Jul 07, 2003 0.7986 0.8202 0.7955 0.8141 5,690,931 +0.02(+2.72%)
Jul 03, 2003 0.7931 0.8091 0.7894 0.7925 4,103,867 +0.00(+0.08%)
Jul 02, 2003 0.7949 0.8104 0.7906 0.7918 12,899,271 -0.00(-0.31%)
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.