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

Take-Two Interactive (NQ: TTWO )

146.78 -1.06 (-0.72%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 20, 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 (%)
Nov 28, 2003 14.63 14.86 14.56 14.71 561,277 +0.11(+0.73%)
Nov 26, 2003 14.95 15.08 14.26 14.60 2,813,271 -0.13(-0.90%)
Nov 25, 2003 14.88 15.14 14.66 14.74 2,464,563 +0.18(+1.25%)
Nov 24, 2003 13.66 14.69 13.36 14.56 5,245,813 +0.29(+2.02%)
Nov 21, 2003 14.84 14.80 14.15 14.27 2,896,978 -0.58(-3.89%)
Nov 20, 2003 14.44 15.08 14.36 14.84 3,094,810 +0.32(+2.17%)
Nov 19, 2003 14.97 15.03 14.02 14.53 5,278,576 -0.35(-2.33%)
Nov 18, 2003 16.02 16.24 14.33 14.88 8,698,002 -1.17(-7.29%)
Nov 17, 2003 16.50 16.58 15.64 16.04 3,403,866 -0.95(-5.60%)
Nov 14, 2003 17.52 17.69 16.97 17.00 1,170,421 -0.64(-3.65%)
Nov 13, 2003 17.93 18.18 17.27 17.64 1,445,895 -0.33(-1.83%)
Nov 12, 2003 17.18 17.98 17.14 17.97 1,072,417 +0.82(+4.77%)
Nov 11, 2003 17.18 17.44 16.96 17.15 696,345 -0.07(-0.39%)
Nov 10, 2003 17.57 17.68 17.13 17.22 911,406 -0.29(-1.67%)
Nov 07, 2003 17.87 17.96 17.49 17.51 893,767 -0.29(-1.62%)
Nov 06, 2003 17.53 17.99 17.40 17.80 1,019,004 +0.40(+2.33%)
Nov 05, 2003 17.29 17.61 17.13 17.40 1,293,219 +0.08(+0.44%)
Nov 04, 2003 17.37 17.82 16.99 17.32 2,968,405 +0.03(+0.18%)
Nov 03, 2003 17.02 17.40 16.73 17.29 4,144,863 -0.36(-2.04%)
Oct 31, 2003 17.72 17.88 17.49 17.65 1,025,637 -0.08(-0.48%)
Oct 30, 2003 17.66 18.29 17.72 17.73 1,701,085 +0.08(+0.43%)
Oct 29, 2003 17.04 17.71 16.91 17.66 1,445,043 +0.59(+3.46%)
Oct 28, 2003 17.07 17.16 16.66 17.07 1,093,831 +0.07(+0.42%)
Oct 27, 2003 16.51 17.22 16.49 17.00 1,278,450 +0.47(+2.85%)
Oct 24, 2003 16.44 16.58 16.27 16.52 805,050 -0.01(-0.05%)
Oct 23, 2003 16.32 16.80 15.60 16.53 3,720,450 -0.55(-3.20%)
Oct 22, 2003 17.47 17.54 16.98 17.08 2,705,100 -0.69(-3.90%)
Oct 21, 2003 17.37 17.83 17.28 17.77 770,070 +0.34(+1.94%)
Oct 20, 2003 17.51 17.67 17.26 17.44 950,722 -0.05(-0.28%)
Oct 17, 2003 17.91 18.15 17.45 17.48 798,444 -0.46(-2.58%)
Oct 16, 2003 18.15 18.15 17.77 17.95 1,015,206 -0.32(-1.73%)
Oct 15, 2003 17.99 18.52 17.96 18.26 1,644,127 +0.40(+2.21%)
Oct 14, 2003 17.68 17.91 17.43 17.87 1,421,518 +0.18(+1.01%)
Oct 13, 2003 17.54 18.01 17.40 17.69 822,508 +0.27(+1.53%)
Oct 10, 2003 17.58 17.64 17.23 17.42 596,298 -0.07(-0.41%)
Oct 09, 2003 17.78 18.00 17.32 17.49 1,116,214 -0.10(-0.58%)
Oct 08, 2003 17.52 17.87 17.38 17.60 1,546,894 +0.25(+1.43%)
Oct 07, 2003 17.24 17.49 17.06 17.35 1,087,827 -0.02(-0.13%)
Oct 06, 2003 17.59 17.63 16.97 17.37 1,649,997 -0.04(-0.25%)
Oct 03, 2003 16.22 17.50 16.22 17.41 3,613,156 +1.37(+8.56%)
Oct 02, 2003 15.82 16.14 15.74 16.04 1,023,526 +0.22(+1.38%)
Oct 01, 2003 15.31 15.92 15.23 15.82 1,768,005 +0.64(+4.22%)
Sep 30, 2003 15.40 15.47 14.99 15.18 870,568 -0.24(-1.56%)
Sep 29, 2003 14.88 15.47 14.68 15.42 1,360,966 +0.63(+4.27%)
Sep 26, 2003 15.00 15.22 14.76 14.79 903,846 -0.30(-2.00%)
Sep 25, 2003 15.62 15.67 15.05 15.09 1,858,653 -0.51(-3.25%)
Sep 24, 2003 16.19 16.39 15.58 15.60 1,115,148 -0.59(-3.65%)
Sep 23, 2003 15.80 16.42 15.80 16.19 1,143,112 +0.41(+2.62%)
Sep 22, 2003 15.80 15.99 15.57 15.78 981,409 -0.28(-1.72%)
Sep 19, 2003 16.32 16.40 15.92 16.05 756,198 -0.25(-1.53%)
Sep 18, 2003 16.18 16.40 15.86 16.30 1,048,521 +0.06(+0.36%)
Sep 17, 2003 15.91 16.38 15.90 16.24 1,525,669 +0.32(+2.04%)
Sep 16, 2003 15.28 15.94 15.27 15.92 1,584,822 +0.58(+3.77%)
Sep 15, 2003 15.85 16.05 15.33 15.34 1,408,950 -0.53(-3.33%)
Sep 12, 2003 15.73 15.89 15.47 15.87 1,989,150 -0.18(-1.11%)
Sep 11, 2003 16.04 16.42 16.01 16.05 1,643,100 +0.04(+0.22%)
Sep 10, 2003 16.67 16.73 16.00 16.01 1,868,700 -0.88(-5.18%)
Sep 09, 2003 16.61 16.92 16.40 16.89 2,400,450 +0.20(+1.23%)
Sep 08, 2003 16.30 17.05 16.26 16.68 2,852,550 +0.52(+3.22%)
Sep 05, 2003 15.93 16.82 15.90 16.16 3,711,600 -0.02(-0.14%)
Sep 04, 2003 16.23 16.26 15.69 16.19 4,209,000 +0.02(+0.11%)
Sep 03, 2003 14.49 16.19 14.44 16.17 16,814,250 +2.95(+22.29%)
Sep 02, 2003 13.32 13.41 12.80 13.22 2,565,450 -0.03(-0.20%)
Aug 29, 2003 12.89 13.42 12.89 13.25 1,796,100 +0.33(+2.58%)
Aug 28, 2003 12.16 13.03 12.09 12.92 2,193,000 +0.85(+7.03%)
Aug 27, 2003 12.31 12.43 12.04 12.07 801,450 -0.24(-1.91%)
Aug 26, 2003 12.10 12.42 12.10 12.30 1,048,200 +0.19(+1.58%)
Aug 25, 2003 12.18 12.30 12.01 12.11 417,900 -0.06(-0.51%)
Aug 22, 2003 12.42 12.60 12.16 12.17 1,527,600 -0.08(-0.65%)
Aug 21, 2003 12.02 12.31 11.92 12.25 1,243,050 +0.26(+2.19%)
Aug 20, 2003 11.95 12.08 11.78 11.99 1,217,250 -0.00(-0.04%)
Aug 19, 2003 11.84 12.01 11.59 12.00 803,400 +0.12(+0.97%)
Aug 18, 2003 11.80 11.89 11.66 11.88 618,000 +0.15(+1.25%)
Aug 15, 2003 11.47 11.86 11.41 11.73 567,900 +0.27(+2.37%)
Aug 14, 2003 11.58 11.68 11.35 11.46 570,900 -0.07(-0.62%)
Aug 13, 2003 11.49 11.64 11.44 11.53 786,000 +0.08(+0.74%)
Aug 12, 2003 11.40 11.49 11.30 11.45 945,450 +0.07(+0.59%)
Aug 11, 2003 11.15 11.39 11.10 11.38 721,650 +0.24(+2.15%)
Aug 08, 2003 11.16 11.36 11.07 11.14 788,550 +0.03(+0.28%)
Aug 07, 2003 11.21 11.22 10.82 11.11 986,400 -0.04(-0.32%)
Aug 06, 2003 11.41 11.41 11.13 11.15 846,900 -0.23(-1.99%)
Aug 05, 2003 11.60 11.63 11.34 11.37 713,550 -0.20(-1.77%)
Aug 04, 2003 11.63 11.68 11.11 11.58 1,562,100 -0.04(-0.38%)
Aug 01, 2003 11.83 11.90 11.60 11.62 930,883 -0.21(-1.77%)
Jul 31, 2003 12.09 12.09 11.82 11.83 783,600 -0.17(-1.41%)
Jul 30, 2003 11.95 12.02 11.82 12.00 818,700 +0.12(+1.05%)
Jul 29, 2003 11.91 12.01 11.72 11.88 766,800 +0.00(+0.04%)
Jul 28, 2003 11.89 12.00 11.74 11.87 656,400 +0.08(+0.68%)
Jul 25, 2003 11.93 11.96 11.62 11.79 1,086,150 -0.21(-1.74%)
Jul 24, 2003 11.73 12.30 11.72 12.00 1,755,600 +0.33(+2.82%)
Jul 23, 2003 11.67 11.85 11.45 11.67 1,294,200 +0.01(+0.08%)
Jul 22, 2003 11.73 12.11 11.41 11.66 2,390,700 -0.02(-0.15%)
Jul 21, 2003 11.78 11.98 11.29 11.68 4,650,000 -0.60(-4.92%)
Jul 18, 2003 12.89 12.95 12.27 12.28 2,021,250 -0.42(-3.29%)
Jul 17, 2003 13.29 13.30 12.68 12.70 1,331,250 -0.75(-5.58%)
Jul 16, 2003 13.47 13.60 13.34 13.45 873,300 +0.12(+0.93%)
Jul 15, 2003 13.26 13.57 13.26 13.33 1,326,150 +0.10(+0.77%)
Jul 14, 2003 13.22 13.44 13.12 13.23 723,450 +0.19(+1.43%)
Jul 11, 2003 13.28 13.29 12.91 13.04 1,050,750 -0.24(-1.81%)
Jul 10, 2003 13.36 13.44 12.98 13.28 1,250,100 -0.22(-1.65%)
Jul 09, 2003 13.45 13.64 13.27 13.50 705,750 +0.02(+0.16%)
Jul 08, 2003 12.93 13.54 12.91 13.48 1,149,750 +0.42(+3.20%)
Jul 07, 2003 13.24 13.24 12.91 13.06 1,140,750 -0.06(-0.47%)
Jul 03, 2003 13.02 13.24 12.98 13.12 393,000 +0.07(+0.55%)
Jul 02, 2003 13.01 13.23 12.99 13.05 1,036,789 +0.04(+0.34%)
Jul 01, 2003 12.53 13.04 12.49 13.01 1,604,550 +0.40(+3.17%)
Jun 30, 2003 12.89 13.00 12.45 12.61 1,484,536 -0.28(-2.17%)
Jun 27, 2003 12.78 13.09 12.72 12.89 1,586,850 -0.09(-0.69%)
Jun 26, 2003 12.58 13.08 12.54 12.98 2,214,450 +0.42(+3.36%)
Jun 25, 2003 12.36 12.65 12.29 12.56 1,514,550 +0.16(+1.29%)
Jun 24, 2003 12.49 12.84 12.28 12.40 1,797,000 -0.19(-1.48%)
Jun 23, 2003 12.92 12.92 12.42 12.58 1,401,750 -0.32(-2.48%)
Jun 20, 2003 13.08 13.11 12.79 12.90 1,300,500 -0.09(-0.72%)
Jun 19, 2003 13.14 13.29 12.88 13.00 1,579,500 -0.14(-1.05%)
Jun 18, 2003 13.92 13.96 13.11 13.13 3,152,100 -0.74(-5.32%)
Jun 17, 2003 12.91 13.96 12.90 13.87 6,339,000 +1.01(+7.88%)
Jun 16, 2003 12.85 13.07 12.80 12.86 2,038,650 +0.10(+0.80%)
Jun 13, 2003 12.69 13.11 12.65 12.76 2,441,550 +0.15(+1.20%)
Jun 12, 2003 12.23 12.70 12.09 12.60 2,340,750 +0.38(+3.13%)
Jun 11, 2003 12.25 12.29 12.09 12.22 1,902,300 +0.06(+0.47%)
Jun 10, 2003 11.88 12.30 11.87 12.16 2,126,250 +0.32(+2.74%)
Jun 09, 2003 12.12 12.13 11.75 11.84 1,618,200 -0.39(-3.16%)
Jun 06, 2003 11.82 12.50 11.67 12.23 5,856,600 +0.67(+5.81%)
Jun 05, 2003 11.09 11.62 11.08 11.56 2,677,200 +0.31(+2.77%)
Jun 04, 2003 11.17 11.41 11.04 11.24 2,855,850 +0.17(+1.57%)
Jun 03, 2003 10.93 11.31 10.93 11.07 1,997,850 +0.05(+0.44%)
Jun 02, 2003 11.33 11.42 10.84 11.02 1,824,900 -0.21(-1.86%)
May 30, 2003 10.91 11.31 10.80 11.23 3,553,200 +0.33(+3.02%)
May 29, 2003 11.47 11.47 10.82 10.90 8,368,200 -0.76(-6.55%)
May 28, 2003 11.16 11.75 11.13 11.67 4,743,600 +0.56(+5.04%)
May 27, 2003 10.88 11.15 10.58 11.11 1,376,100 +0.21(+1.92%)
May 23, 2003 10.68 10.91 10.50 10.90 980,100 +0.26(+2.42%)
May 22, 2003 10.38 10.82 10.29 10.64 2,251,800 +0.23(+2.22%)
May 21, 2003 10.32 10.48 9.862 10.41 2,894,250 +0.01(+0.13%)
May 20, 2003 10.40 10.51 10.22 10.40 1,396,650 -0.05(-0.51%)
May 19, 2003 10.71 10.80 10.43 10.45 985,350 -0.37(-3.41%)
May 16, 2003 10.99 11.16 10.82 10.82 1,540,200 -0.19(-1.74%)
May 15, 2003 10.49 11.04 10.49 11.01 2,030,550 +0.47(+4.47%)
May 14, 2003 10.38 10.58 10.31 10.54 1,094,550 +0.23(+2.24%)
May 13, 2003 10.47 10.58 10.28 10.31 1,522,200 -0.25(-2.40%)
May 12, 2003 10.17 10.56 10.07 10.56 1,955,700 +0.13(+1.24%)
May 09, 2003 10.94 11.02 10.32 10.43 3,019,065 -0.43(-3.97%)
May 08, 2003 10.75 11.02 10.70 10.86 1,753,800 -0.00(-0.04%)
May 07, 2003 10.79 11.04 10.60 10.87 2,485,650 +0.22(+2.05%)
May 06, 2003 10.84 11.04 10.59 10.65 2,083,800 -0.16(-1.44%)
May 05, 2003 10.45 10.82 10.33 10.80 2,291,700 +0.57(+5.56%)
May 02, 2003 9.844 10.27 9.778 10.24 1,449,900 +0.38(+3.88%)
May 01, 2003 10.00 10.00 9.627 9.853 1,389,600 -0.15(-1.47%)
Apr 30, 2003 10.07 10.20 9.978 10.00 1,029,300 -0.08(-0.84%)
Apr 29, 2003 10.35 10.36 9.911 10.08 2,936,100 -0.30(-2.87%)
Apr 28, 2003 10.15 10.38 9.551 10.38 2,694,900 +0.23(+2.28%)
Apr 25, 2003 10.23 10.37 10.10 10.15 723,150 -0.08(-0.78%)
Apr 24, 2003 10.62 10.62 10.21 10.23 1,737,000 -0.46(-4.28%)
Apr 23, 2003 10.75 10.75 10.56 10.69 1,428,900 -0.01(-0.12%)
Apr 22, 2003 10.28 10.75 10.28 10.70 2,336,850 +0.41(+4.02%)
Apr 21, 2003 10.23 10.44 10.00 10.29 1,614,300 +0.10(+1.00%)
Apr 17, 2003 9.867 10.36 9.533 10.19 2,719,650 +0.43(+4.37%)
Apr 16, 2003 9.831 10.03 9.733 9.760 1,530,750 +0.03(+0.27%)
Apr 15, 2003 9.489 9.867 9.449 9.733 1,069,950 +0.25(+2.62%)
Apr 14, 2003 9.720 9.573 9.356 9.484 1,428,000 -0.03(-0.33%)
Apr 11, 2003 9.720 9.809 9.387 9.516 877,050 -0.18(-1.83%)
Apr 10, 2003 9.524 9.769 9.453 9.693 781,500 +0.23(+2.44%)
Apr 09, 2003 9.622 9.676 9.422 9.462 905,850 -0.12(-1.21%)
Apr 08, 2003 9.578 9.591 9.311 9.578 1,023,000 -0.01(-0.14%)
Apr 07, 2003 9.840 9.969 9.533 9.591 1,450,050 +0.01(+0.09%)
Apr 04, 2003 9.698 9.742 9.511 9.582 1,161,600 -0.11(-1.10%)
Apr 03, 2003 10.10 10.10 9.604 9.689 1,217,100 -0.20(-2.02%)
Apr 02, 2003 10.08 10.12 9.867 9.889 2,021,850 -0.12(-1.20%)
Apr 01, 2003 9.969 10.09 9.889 10.01 1,098,150 +0.10(+1.03%)
Mar 31, 2003 9.782 10.05 9.782 9.907 1,301,694 -0.22(-2.19%)
Mar 28, 2003 9.880 10.15 9.813 10.13 1,526,421 +0.25(+2.57%)
Mar 27, 2003 9.840 9.996 9.742 9.876 897,102 +0.05(+0.54%)
Mar 26, 2003 9.818 9.916 9.716 9.822 913,392 -0.00(-0.05%)
Mar 25, 2003 9.689 9.889 9.644 9.827 946,033 +0.13(+1.38%)
Mar 24, 2003 9.640 9.996 9.529 9.693 2,965,531 -0.06(-0.64%)
Mar 21, 2003 9.289 9.800 9.264 9.756 2,140,381 +0.56(+6.14%)
Mar 20, 2003 9.284 9.289 9.133 9.191 1,537,776 -0.14(-1.52%)
Mar 19, 2003 9.551 9.573 9.244 9.333 1,734,129 -0.22(-2.28%)
Mar 18, 2003 9.547 9.573 9.311 9.551 1,126,828 +0.13(+1.42%)
Mar 17, 2003 8.840 9.578 8.751 9.418 1,953,324 +0.36(+3.97%)
Mar 14, 2003 9.387 9.476 9.049 9.058 2,432,322 -0.16(-1.78%)
Mar 13, 2003 9.080 9.356 9.071 9.222 2,567,850 +0.15(+1.67%)
Mar 12, 2003 8.827 9.080 8.804 9.071 1,862,647 +0.33(+3.76%)
Mar 11, 2003 8.609 8.951 8.578 8.742 2,221,650 +0.22(+2.55%)
Mar 10, 2003 8.293 8.578 8.289 8.524 1,326,900 +0.16(+1.86%)
Mar 07, 2003 8.222 8.653 8.133 8.369 1,798,500 +0.00(+0.05%)
Mar 06, 2003 8.538 8.640 8.342 8.364 3,516,000 -0.28(-3.19%)
Mar 05, 2003 9.022 9.071 8.556 8.640 2,831,850 -0.47(-5.17%)
Mar 04, 2003 9.244 9.400 9.098 9.111 2,301,750 -0.12(-1.35%)
Mar 03, 2003 9.404 9.524 9.191 9.236 2,199,000 -0.06(-0.62%)
Feb 28, 2003 9.369 9.520 9.271 9.293 5,291,850 +0.18(+2.00%)
Feb 27, 2003 8.898 9.213 8.769 9.111 8,885,100 +0.53(+6.22%)
Feb 26, 2003 8.796 8.889 8.498 8.578 1,870,200 -0.25(-2.86%)
Feb 25, 2003 8.587 8.840 8.311 8.831 1,340,250 +0.21(+2.47%)
Feb 24, 2003 8.889 8.929 8.471 8.618 1,222,200 -0.18(-2.02%)
Feb 21, 2003 8.564 8.871 8.476 8.796 1,753,050 +0.25(+2.97%)
Feb 20, 2003 8.338 8.644 8.133 8.542 3,188,100 +0.19(+2.23%)
Feb 19, 2003 8.898 8.902 8.351 8.356 1,869,900 -0.56(-6.33%)
Feb 18, 2003 8.702 8.978 8.667 8.920 720,600 +0.12(+1.36%)
Feb 14, 2003 8.569 8.831 8.489 8.800 807,450 +0.26(+2.99%)
Feb 13, 2003 8.791 8.858 8.422 8.545 1,046,400 -0.18(-2.11%)
Feb 12, 2003 8.889 9.107 8.729 8.729 664,200 -0.18(-2.05%)
Feb 11, 2003 8.738 8.996 8.684 8.911 1,557,450 +0.24(+2.82%)
Feb 10, 2003 8.582 8.707 8.258 8.667 1,631,550 +0.18(+2.09%)
Feb 07, 2003 8.902 8.951 8.484 8.489 2,369,250 -0.44(-4.98%)
Feb 06, 2003 9.244 9.267 8.813 8.933 1,547,550 -0.27(-2.90%)
Feb 05, 2003 9.533 9.556 9.111 9.200 854,850 -0.31(-3.27%)
Feb 04, 2003 9.244 9.538 9.222 9.511 1,183,650 +0.26(+2.79%)
Feb 03, 2003 9.462 9.511 9.209 9.253 1,167,600 -0.16(-1.75%)
Jan 31, 2003 9.133 9.440 8.987 9.418 1,399,950 +0.30(+3.32%)
Jan 30, 2003 9.004 9.724 9.089 9.116 1,465,276 +0.11(+1.23%)
Jan 29, 2003 9.000 9.311 8.951 9.004 1,748,850 -0.06(-0.69%)
Jan 28, 2003 8.978 9.142 8.813 9.067 1,581,150 +0.13(+1.49%)
Jan 27, 2003 9.213 9.356 8.933 8.933 1,115,550 -0.32(-3.46%)
Jan 24, 2003 9.516 9.538 9.164 9.253 1,500,300 -0.28(-2.94%)
Jan 23, 2003 9.996 10.00 9.373 9.533 2,465,250 -0.25(-2.54%)
Jan 22, 2003 9.093 9.796 8.956 9.782 4,383,300 +0.62(+6.79%)
Jan 21, 2003 9.649 9.933 8.942 9.160 5,003,850 -0.48(-5.02%)
Jan 17, 2003 10.02 10.02 9.600 9.644 1,792,950 -0.53(-5.24%)
Jan 16, 2003 10.32 10.34 10.05 10.18 1,392,450 -0.12(-1.12%)
Jan 15, 2003 10.24 10.34 10.14 10.29 1,010,400 -0.02(-0.17%)
Jan 14, 2003 10.32 10.52 10.16 10.31 1,620,750 +0.00(+0.00%)
Jan 13, 2003 10.46 10.63 10.24 10.31 1,474,050 -0.15(-1.40%)
Jan 10, 2003 10.26 10.71 10.04 10.46 1,396,650 +0.11(+1.07%)
Jan 09, 2003 9.978 10.44 9.978 10.35 2,554,200 +0.57(+5.82%)
Jan 08, 2003 10.44 10.51 9.742 9.778 2,562,750 -0.58(-5.62%)
Jan 07, 2003 10.48 10.57 10.29 10.36 1,885,950 -0.20(-1.94%)
Jan 06, 2003 10.05 10.65 10.04 10.56 1,663,200 +0.49(+4.85%)
Jan 03, 2003 10.33 10.34 9.920 10.08 2,748,750 -0.26(-2.49%)
Jan 02, 2003 10.58 10.59 10.27 10.33 2,793,450 -0.11(-1.02%)
Dec 31, 2002 10.57 10.78 10.33 10.44 1,786,050 -0.19(-1.76%)
Dec 30, 2002 10.71 10.77 10.49 10.63 1,148,700 -0.05(-0.50%)
Dec 27, 2002 10.70 10.80 10.60 10.68 1,089,150 -0.01(-0.08%)
Dec 26, 2002 10.76 10.84 10.63 10.69 1,159,050 -0.05(-0.46%)
Dec 24, 2002 10.51 10.82 10.46 10.74 1,471,650 +0.13(+1.22%)
Dec 23, 2002 10.36 10.61 9.933 10.61 3,647,700 +0.65(+6.56%)
Dec 20, 2002 10.36 10.65 9.933 9.956 4,762,800 -0.41(-3.99%)
Dec 19, 2002 10.19 10.40 9.951 10.37 5,259,750 -0.12(-1.19%)
Dec 18, 2002 10.53 10.70 9.902 10.49 7,409,850 -0.44(-4.02%)
Dec 17, 2002 11.76 11.76 10.85 10.93 10,911,600 -0.12(-1.13%)
Dec 16, 2002 10.68 11.14 10.58 11.06 4,238,400 +0.68(+6.51%)
Dec 13, 2002 10.91 11.03 10.20 10.38 9,069,000 -1.12(-9.77%)
Dec 12, 2002 11.14 11.60 11.11 11.51 3,513,450 +0.43(+3.89%)
Dec 11, 2002 11.95 12.00 10.91 11.08 8,117,250 -0.92(-7.70%)
Dec 10, 2002 12.48 12.67 11.96 12.00 2,327,100 -0.50(-3.98%)
Dec 09, 2002 12.78 12.97 12.44 12.50 1,517,250 -0.36(-2.77%)
Dec 06, 2002 12.73 13.12 12.63 12.85 1,165,200 +0.02(+0.17%)
Dec 05, 2002 12.44 12.90 12.40 12.83 1,574,400 +0.44(+3.59%)
Dec 04, 2002 12.64 13.06 12.10 12.39 2,027,550 -0.29(-2.28%)
Dec 03, 2002 12.56 12.95 12.47 12.68 1,374,300 -0.16(-1.21%)
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.