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

Cisco Systems (NQ: CSCO )

51.97 +0.53 (+1.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Dec 31, 2003 16.25 16.35 16.13 16.29 45,205,024 +0.07(+0.46%)
Dec 30, 2003 16.35 16.43 16.14 16.22 42,742,044 -0.19(-1.15%)
Dec 29, 2003 15.99 16.46 15.96 16.41 47,104,840 +0.44(+2.74%)
Dec 26, 2003 16.02 16.12 15.97 15.97 10,559,366 -0.08(-0.50%)
Dec 24, 2003 16.06 16.12 16.02 16.05 15,889,782 -0.05(-0.29%)
Dec 23, 2003 16.07 16.14 15.96 16.10 42,259,496 -0.03(-0.17%)
Dec 22, 2003 16.06 16.17 16.00 16.12 40,429,132 +0.13(+0.80%)
Dec 19, 2003 16.29 16.30 15.94 16.00 91,703,032 -0.26(-1.57%)
Dec 18, 2003 15.81 16.30 15.81 16.25 76,499,120 +0.46(+2.89%)
Dec 17, 2003 15.99 16.09 15.71 15.79 63,788,720 -0.19(-1.18%)
Dec 16, 2003 15.98 16.29 15.87 15.98 63,897,340 -0.14(-0.88%)
Dec 15, 2003 16.50 16.54 16.06 16.12 81,353,552 -0.07(-0.46%)
Dec 12, 2003 16.06 16.20 15.86 16.20 56,960,948 +0.11(+0.67%)
Dec 11, 2003 15.93 16.13 15.77 16.09 76,442,488 +0.10(+0.63%)
Dec 10, 2003 15.73 16.05 15.64 15.99 95,823,112 +0.37(+2.37%)
Dec 09, 2003 16.39 16.44 15.44 15.62 99,737,872 -0.71(-4.36%)
Dec 08, 2003 15.94 16.39 15.93 16.33 59,062,756 +0.36(+2.27%)
Dec 05, 2003 16.12 16.04 15.89 15.97 54,860,104 -0.15(-0.96%)
Dec 04, 2003 15.95 16.21 15.92 16.12 104,998,624 +0.46(+2.92%)
Dec 03, 2003 15.61 16.00 15.55 15.67 97,822,880 +0.13(+0.82%)
Dec 02, 2003 15.54 15.63 15.50 15.54 55,822,776 -0.05(-0.30%)
Dec 01, 2003 15.41 15.63 15.35 15.59 77,215,752 +0.32(+2.11%)
Nov 28, 2003 15.27 15.37 15.20 15.26 20,210,012 -0.07(-0.48%)
Nov 26, 2003 15.34 15.38 15.08 15.34 43,520,176 +0.13(+0.84%)
Nov 25, 2003 15.37 15.43 15.20 15.21 56,286,180 -0.12(-0.79%)
Nov 24, 2003 15.05 15.45 15.03 15.33 57,307,268 +0.42(+2.84%)
Nov 21, 2003 14.87 14.98 14.49 14.91 54,536,536 +0.15(+1.05%)
Nov 20, 2003 14.72 15.04 14.64 14.75 64,994,388 -0.07(-0.50%)
Nov 19, 2003 14.59 14.91 14.52 14.83 52,546,660 +0.22(+1.47%)
Nov 18, 2003 14.96 15.06 14.58 14.61 67,422,312 -0.22(-1.45%)
Nov 17, 2003 14.79 14.90 14.66 14.83 58,038,632 -0.14(-0.94%)
Nov 14, 2003 15.28 15.46 14.94 14.97 70,398,712 -0.30(-1.94%)
Nov 13, 2003 15.24 15.30 14.79 15.26 71,445,136 -0.18(-1.18%)
Nov 12, 2003 15.07 15.46 15.04 15.44 58,335,584 +0.42(+2.77%)
Nov 11, 2003 14.89 15.09 14.83 15.03 58,225,932 +0.11(+0.72%)
Nov 10, 2003 15.03 15.24 14.86 14.92 67,524,864 -0.10(-0.67%)
Nov 07, 2003 15.40 15.48 14.95 15.02 91,705,936 -0.38(-2.45%)
Nov 06, 2003 15.44 15.56 15.20 15.40 173,328,032 +0.74(+5.05%)
Nov 05, 2003 14.54 15.50 14.36 14.66 121,063,264 +0.15(+1.02%)
Nov 04, 2003 14.69 14.69 14.39 14.51 73,874,264 -0.05(-0.32%)
Nov 03, 2003 14.24 14.64 14.24 14.56 77,315,592 +0.48(+3.44%)
Oct 31, 2003 14.11 14.20 14.01 14.07 56,644,016 +0.02(+0.14%)
Oct 30, 2003 14.00 14.21 13.92 14.05 58,172,408 +0.05(+0.39%)
Oct 29, 2003 14.05 14.08 13.88 14.00 55,862,480 -0.05(-0.38%)
Oct 28, 2003 13.51 14.07 13.49 14.05 72,647,080 +0.65(+4.87%)
Oct 27, 2003 13.35 13.59 13.32 13.40 56,330,260 +0.09(+0.66%)
Oct 24, 2003 13.48 13.51 12.94 13.31 95,087,520 -0.24(-1.79%)
Oct 23, 2003 13.48 13.70 13.46 13.55 74,730,192 -0.32(-2.28%)
Oct 22, 2003 14.03 14.13 13.85 13.87 44,525,492 -0.32(-2.27%)
Oct 21, 2003 14.28 14.28 14.05 14.19 51,725,348 +0.02(+0.14%)
Oct 20, 2003 13.95 14.21 13.95 14.17 46,867,580 +0.30(+2.13%)
Oct 17, 2003 14.13 14.14 13.87 13.88 52,667,664 -0.26(-1.85%)
Oct 16, 2003 14.08 14.10 13.99 14.14 48,525,604 +0.01(+0.05%)
Oct 15, 2003 14.37 14.40 14.07 14.13 60,372,088 -0.08(-0.57%)
Oct 14, 2003 14.01 14.24 13.95 14.21 44,951,384 +0.09(+0.67%)
Oct 13, 2003 14.14 14.18 14.03 14.12 54,927,472 +0.14(+1.01%)
Oct 10, 2003 14.14 14.26 13.92 13.98 57,689,960 -0.11(-0.76%)
Oct 09, 2003 14.17 14.38 13.92 14.09 80,015,696 +0.11(+0.77%)
Oct 08, 2003 14.15 14.21 13.91 13.98 53,032,144 -0.14(-1.00%)
Oct 07, 2003 13.86 14.13 13.75 14.12 63,937,340 +0.13(+0.96%)
Oct 06, 2003 14.03 14.11 13.58 13.99 37,040,172 +0.03(+0.19%)
Oct 03, 2003 13.75 14.13 13.63 13.96 89,231,848 +0.52(+3.85%)
Oct 02, 2003 13.61 13.65 13.28 13.44 77,105,064 -0.14(-1.04%)
Oct 01, 2003 13.23 13.62 13.23 13.58 77,076,808 +0.41(+3.11%)
Sep 30, 2003 13.49 13.53 12.98 13.17 95,860,296 -0.41(-3.02%)
Sep 29, 2003 13.51 13.64 13.46 13.58 68,162,584 +0.16(+1.20%)
Sep 26, 2003 13.45 13.74 13.41 13.42 78,874,176 -0.07(-0.50%)
Sep 25, 2003 13.63 13.78 13.41 13.49 111,828,648 -0.17(-1.28%)
Sep 24, 2003 14.39 14.44 13.58 13.66 115,385,464 -0.56(-3.92%)
Sep 23, 2003 13.96 14.27 13.95 14.22 63,054,900 +0.25(+1.78%)
Sep 22, 2003 13.86 14.03 13.85 13.97 64,352,752 -0.16(-1.14%)
Sep 19, 2003 14.43 14.50 14.12 14.13 67,359,456 -0.27(-1.87%)
Sep 18, 2003 14.20 14.42 14.09 14.40 66,689,448 +0.19(+1.32%)
Sep 17, 2003 14.29 14.38 14.06 14.21 75,961,512 -0.10(-0.70%)
Sep 16, 2003 13.73 14.40 13.66 14.31 100,884,976 +0.61(+4.41%)
Sep 15, 2003 13.93 13.94 13.69 13.71 53,481,988 -0.18(-1.31%)
Sep 12, 2003 13.89 13.99 13.68 13.89 73,956,512 -0.03(-0.24%)
Sep 11, 2003 13.77 13.99 13.60 13.92 84,155,176 +0.17(+1.22%)
Sep 10, 2003 13.87 14.09 13.73 13.76 85,292,344 -0.22(-1.54%)
Sep 09, 2003 14.07 14.15 13.90 13.97 97,419,856 -0.05(-0.38%)
Sep 08, 2003 13.81 14.07 13.78 14.03 67,322,392 +0.32(+2.30%)
Sep 05, 2003 13.70 13.94 13.63 13.71 84,773,440 -0.13(-0.97%)
Sep 04, 2003 13.78 14.02 13.76 13.84 97,869,160 +0.24(+1.73%)
Sep 03, 2003 13.47 13.83 13.37 13.61 165,523,504 +0.44(+3.32%)
Sep 02, 2003 12.99 13.22 12.90 13.17 76,789,024 +0.30(+2.35%)
Aug 29, 2003 12.84 13.02 12.82 12.87 44,905,040 -0.03(-0.26%)
Aug 28, 2003 12.94 12.96 12.78 12.90 54,790,788 +0.12(+0.95%)
Aug 27, 2003 12.88 12.92 12.75 12.78 51,795,124 -0.06(-0.47%)
Aug 26, 2003 12.70 12.90 12.62 12.84 84,640,920 +0.08(+0.63%)
Aug 25, 2003 12.57 12.78 12.49 12.76 55,480,732 +0.13(+1.01%)
Aug 22, 2003 12.93 12.98 12.61 12.63 80,275,632 -0.05(-0.42%)
Aug 21, 2003 12.69 12.78 12.55 12.69 68,393,816 +0.20(+1.61%)
Aug 20, 2003 12.36 12.72 12.32 12.49 70,661,168 +0.01(+0.11%)
Aug 19, 2003 12.40 12.53 12.32 12.47 66,671,408 +0.19(+1.53%)
Aug 18, 2003 12.04 12.34 12.01 12.28 68,431,296 +0.32(+2.70%)
Aug 15, 2003 11.93 12.02 11.85 11.96 28,827,042 -0.01(-0.06%)
Aug 14, 2003 11.83 12.02 11.78 11.97 62,249,900 +0.14(+1.19%)
Aug 13, 2003 12.06 12.10 11.72 11.83 83,933,128 -0.16(-1.35%)
Aug 12, 2003 11.94 12.00 11.80 11.99 63,766,916 +0.08(+0.68%)
Aug 11, 2003 11.84 11.95 11.80 11.91 53,120,880 +0.09(+0.74%)
Aug 08, 2003 11.88 11.95 11.80 11.82 54,909,024 +0.03(+0.29%)
Aug 07, 2003 11.87 11.94 11.71 11.79 81,750,112 -0.08(-0.68%)
Aug 06, 2003 12.05 12.13 11.79 11.87 189,340,976 -0.81(-6.42%)
Aug 05, 2003 12.94 13.00 12.51 12.68 132,063,768 -0.27(-2.08%)
Aug 04, 2003 12.99 13.01 12.78 12.95 112,223,560 +0.07(+0.57%)
Aug 01, 2003 13.06 13.11 12.82 12.88 73,378,112 -0.23(-1.74%)
Jul 31, 2003 13.09 13.32 13.04 13.10 106,674,848 +0.14(+1.09%)
Jul 30, 2003 12.91 13.10 12.83 12.96 64,723,380 +0.08(+0.63%)
Jul 29, 2003 12.87 12.99 12.58 12.88 87,067,552 +0.05(+0.42%)
Jul 28, 2003 12.92 12.94 12.76 12.83 73,921,560 +0.00(+0.00%)
Jul 25, 2003 12.56 12.84 12.24 12.83 66,821,028 +0.34(+2.69%)
Jul 24, 2003 12.79 12.91 12.44 12.49 84,001,544 -0.20(-1.59%)
Jul 23, 2003 12.61 12.71 12.34 12.69 89,222,760 +0.14(+1.12%)
Jul 22, 2003 12.19 12.57 12.16 12.55 106,041,864 +0.50(+4.13%)
Jul 21, 2003 12.12 12.13 11.80 12.06 73,295,416 +0.03(+0.23%)
Jul 18, 2003 12.18 12.24 11.88 12.03 63,981,828 +0.09(+0.73%)
Jul 17, 2003 12.10 12.18 11.80 11.94 77,192,224 -0.32(-2.58%)
Jul 16, 2003 12.61 12.61 12.14 12.26 68,349,056 -0.19(-1.51%)
Jul 15, 2003 12.73 12.77 12.30 12.45 79,458,528 -0.07(-0.54%)
Jul 14, 2003 12.81 12.92 12.40 12.51 83,259,544 +0.03(+0.21%)
Jul 11, 2003 12.36 12.61 12.32 12.49 67,114,024 +0.17(+1.42%)
Jul 10, 2003 12.45 12.76 12.23 12.31 90,775,472 -0.33(-2.61%)
Jul 09, 2003 12.76 13.14 12.61 12.64 156,477,920 +0.05(+0.37%)
Jul 08, 2003 12.23 12.63 12.20 12.59 85,765,896 +0.34(+2.80%)
Jul 07, 2003 12.04 12.27 11.97 12.25 78,594,720 +0.47(+3.99%)
Jul 03, 2003 11.88 12.02 11.73 11.78 44,004,500 -0.23(-1.90%)
Jul 02, 2003 11.75 12.07 11.69 12.01 78,025,688 +0.42(+3.60%)
Jul 01, 2003 11.27 11.63 11.14 11.59 86,890,568 +0.30(+2.68%)
Jun 30, 2003 11.48 11.58 11.11 11.29 69,684,920 -0.07(-0.65%)
Jun 27, 2003 11.53 11.75 11.34 11.36 75,215,536 -0.15(-1.34%)
Jun 26, 2003 11.46 11.63 11.36 11.52 74,463,376 +0.17(+1.54%)
Jun 25, 2003 11.40 11.63 11.26 11.34 89,570,336 +0.08(+0.72%)
Jun 24, 2003 11.41 11.69 11.17 11.26 118,635,192 -0.33(-2.85%)
Jun 23, 2003 12.06 12.07 11.50 11.59 102,560,912 -0.46(-3.85%)
Jun 20, 2003 12.47 12.62 12.01 12.06 131,994,160 -0.42(-3.39%)
Jun 19, 2003 12.57 12.84 12.43 12.48 125,784,960 -0.11(-0.91%)
Jun 18, 2003 12.11 12.62 12.08 12.59 101,416,000 +0.50(+4.17%)
Jun 17, 2003 12.17 12.24 12.07 12.09 88,145,680 +0.00(+0.01%)
Jun 16, 2003 11.75 12.10 11.73 12.09 77,593,040 +0.38(+3.26%)
Jun 13, 2003 11.96 12.04 11.62 11.71 72,439,048 -0.25(-2.08%)
Jun 12, 2003 11.91 12.04 11.82 11.95 75,447,952 +0.12(+1.02%)
Jun 11, 2003 11.65 11.90 11.59 11.83 76,557,152 +0.13(+1.15%)
Jun 10, 2003 11.67 11.77 11.59 11.70 68,215,792 +0.11(+0.99%)
Jun 09, 2003 11.56 11.89 11.48 11.59 75,796,712 -0.09(-0.75%)
Jun 06, 2003 12.08 12.24 11.66 11.67 116,235,768 -0.01(-0.05%)
Jun 05, 2003 11.59 11.71 11.50 11.68 78,234,504 -0.00(-0.01%)
Jun 04, 2003 11.49 11.77 11.42 11.68 103,608,096 +0.24(+2.12%)
Jun 03, 2003 11.36 11.53 11.31 11.44 88,058,824 +0.14(+1.25%)
Jun 02, 2003 11.42 11.56 11.16 11.30 113,407,880 +0.26(+2.38%)
May 30, 2003 11.30 11.34 10.94 11.03 101,730,568 -0.14(-1.26%)
May 29, 2003 11.01 11.56 10.92 11.17 143,888,464 +0.23(+2.09%)
May 28, 2003 11.03 11.11 10.87 10.95 78,115,224 +0.09(+0.80%)
May 27, 2003 10.46 10.91 10.42 10.86 82,331,632 +0.31(+2.93%)
May 23, 2003 10.70 10.72 10.54 10.55 55,502,448 -0.15(-1.45%)
May 22, 2003 10.62 10.78 10.52 10.70 79,175,792 +0.15(+1.40%)
May 21, 2003 10.60 10.65 10.39 10.56 85,544,288 -0.20(-1.81%)
May 20, 2003 10.83 10.99 10.68 10.75 88,693,440 +0.03(+0.31%)
May 19, 2003 11.05 11.09 10.70 10.72 78,040,560 -0.46(-4.15%)
May 16, 2003 11.26 11.28 11.08 11.18 62,969,888 -0.08(-0.72%)
May 15, 2003 11.09 11.28 11.06 11.26 82,392,912 +0.22(+2.01%)
May 14, 2003 11.24 11.25 10.95 11.04 80,925,864 -0.03(-0.30%)
May 13, 2003 10.94 11.21 10.94 11.07 94,804,192 -0.13(-1.20%)
May 12, 2003 10.98 11.28 10.91 11.21 144,892,240 +0.48(+4.51%)
May 09, 2003 10.39 10.74 10.39 10.72 107,638,304 +0.49(+4.80%)
May 08, 2003 10.19 10.41 10.17 10.23 78,412,080 -0.17(-1.68%)
May 07, 2003 10.48 10.69 10.37 10.41 153,647,936 -0.28(-2.64%)
May 06, 2003 10.42 10.74 10.39 10.69 154,763,552 +0.34(+3.32%)
May 05, 2003 10.47 10.60 10.33 10.35 97,172,968 +0.08(+0.78%)
May 02, 2003 10.15 10.37 10.10 10.27 76,025,752 +0.10(+0.99%)
May 01, 2003 10.11 10.23 10.05 10.17 63,743,716 +0.08(+0.80%)
Apr 30, 2003 10.21 10.23 10.05 10.09 96,292,208 -0.09(-0.92%)
Apr 29, 2003 10.17 10.56 9.985 10.18 115,522,632 +0.11(+1.07%)
Apr 28, 2003 9.709 10.18 9.682 10.07 118,172,944 +0.43(+4.46%)
Apr 25, 2003 9.723 9.864 9.514 9.642 102,406,528 -0.01(-0.07%)
Apr 24, 2003 9.581 9.837 9.480 9.649 89,053,952 +0.01(+0.14%)
Apr 23, 2003 9.662 9.796 9.507 9.635 87,216,576 +0.01(+0.07%)
Apr 22, 2003 9.326 9.675 9.279 9.628 93,158,232 +0.26(+2.73%)
Apr 21, 2003 9.386 9.420 9.205 9.373 67,672,048 -0.01(-0.07%)
Apr 17, 2003 9.090 9.400 9.077 9.380 83,387,600 +0.26(+2.88%)
Apr 16, 2003 9.171 9.339 9.037 9.117 88,597,216 +0.15(+1.65%)
Apr 15, 2003 9.043 9.333 8.875 8.969 67,947,040 -0.09(-0.97%)
Apr 14, 2003 8.902 9.084 8.842 9.057 76,093,272 +0.17(+1.97%)
Apr 11, 2003 9.084 9.104 8.674 8.882 73,307,024 +0.11(+1.30%)
Apr 10, 2003 8.801 8.815 8.627 8.768 73,087,200 +0.00(+0.00%)
Apr 09, 2003 9.037 9.158 8.768 8.768 94,044,048 -0.26(-2.90%)
Apr 08, 2003 9.198 9.225 8.956 9.030 69,186,984 -0.09(-1.03%)
Apr 07, 2003 9.635 9.669 9.124 9.124 91,560,152 -0.09(-1.02%)
Apr 04, 2003 9.319 9.339 9.084 9.218 76,450,224 +0.05(+0.51%)
Apr 03, 2003 9.339 9.346 9.111 9.171 85,839,072 +0.00(+0.00%)
Apr 02, 2003 8.990 9.259 8.916 9.171 100,162,088 +0.44(+5.08%)
Apr 01, 2003 8.768 8.815 8.606 8.727 116,492,032 +0.00(+0.00%)
Mar 31, 2003 8.754 8.842 8.647 8.727 97,973,632 -0.16(-1.82%)
Mar 28, 2003 9.017 9.111 8.855 8.889 68,898,344 -0.19(-2.07%)
Mar 27, 2003 9.131 9.205 9.043 9.077 75,262,104 -0.11(-1.17%)
Mar 26, 2003 9.211 9.315 9.124 9.185 71,288,920 -0.04(-0.44%)
Mar 25, 2003 9.077 9.312 9.003 9.225 84,195,248 +0.14(+1.55%)
Mar 24, 2003 9.104 9.221 9.077 9.084 92,521,784 -0.26(-2.81%)
Mar 21, 2003 9.608 9.689 9.306 9.346 167,245,504 -0.09(-1.00%)
Mar 20, 2003 9.393 9.541 9.285 9.440 123,100,720 -0.12(-1.27%)
Mar 19, 2003 9.622 9.743 9.460 9.561 101,349,280 +0.01(+0.14%)
Mar 18, 2003 9.555 9.568 9.366 9.548 95,503,048 +0.05(+0.50%)
Mar 17, 2003 8.883 9.554 8.808 9.501 130,187,392 +0.49(+5.45%)
Mar 14, 2003 9.124 9.279 8.902 9.010 113,310,632 -0.01(-0.15%)
Mar 13, 2003 8.727 9.050 8.559 9.023 137,699,200 +0.49(+5.75%)
Mar 12, 2003 8.659 8.734 8.290 8.532 180,552,416 -0.22(-2.53%)
Mar 11, 2003 8.774 8.895 8.694 8.754 97,960,776 +0.01(+0.08%)
Mar 10, 2003 8.842 8.869 8.721 8.748 71,593,984 -0.15(-1.74%)
Mar 07, 2003 8.842 8.916 8.774 8.902 133,419,560 -0.16(-1.78%)
Mar 06, 2003 9.043 9.138 8.996 9.064 85,758,904 -0.17(-1.89%)
Mar 05, 2003 9.205 9.306 9.151 9.238 80,406,960 +0.07(+0.81%)
Mar 04, 2003 9.225 9.285 9.124 9.164 57,815,304 -0.06(-0.66%)
Mar 03, 2003 9.521 9.608 9.144 9.225 94,663,048 -0.17(-1.86%)
Feb 28, 2003 9.252 9.474 9.245 9.400 86,371,512 +0.15(+1.67%)
Feb 27, 2003 9.171 9.393 9.131 9.245 91,663,224 +0.16(+1.78%)
Feb 26, 2003 9.447 9.480 9.070 9.084 114,874,336 -0.38(-4.05%)
Feb 25, 2003 9.380 9.528 9.191 9.467 122,373,896 -0.23(-2.36%)
Feb 24, 2003 9.776 9.938 9.628 9.696 83,266,088 -0.17(-1.70%)
Feb 21, 2003 9.568 9.891 9.501 9.864 83,850,736 +0.28(+2.88%)
Feb 20, 2003 9.736 9.783 9.548 9.588 91,881,408 -0.11(-1.11%)
Feb 19, 2003 9.575 9.723 9.561 9.696 77,102,688 +0.07(+0.77%)
Feb 18, 2003 9.366 9.675 9.299 9.622 84,527,296 +0.42(+4.61%)
Feb 14, 2003 9.003 9.211 8.922 9.198 86,055,320 +0.25(+2.78%)
Feb 13, 2003 8.882 9.010 8.808 8.949 76,968,384 +0.07(+0.83%)
Feb 12, 2003 9.037 9.178 8.869 8.875 87,523,400 -0.18(-2.00%)
Feb 11, 2003 8.956 9.144 8.916 9.057 106,173,488 +0.22(+2.43%)
Feb 10, 2003 8.694 8.902 8.593 8.842 83,359,192 +0.20(+2.33%)
Feb 07, 2003 8.969 9.037 8.512 8.640 103,979,616 -0.26(-2.96%)
Feb 06, 2003 8.815 9.017 8.788 8.904 87,513,888 +0.03(+0.32%)
Feb 05, 2003 8.949 9.144 8.808 8.875 171,273,744 +0.00(+0.00%)
Feb 04, 2003 8.902 8.909 8.653 8.875 167,478,224 -0.19(-2.08%)
Feb 03, 2003 9.090 9.279 8.996 9.064 98,590,640 +0.07(+0.82%)
Jan 31, 2003 9.117 9.238 8.848 8.990 153,891,408 -0.32(-3.47%)
Jan 30, 2003 9.467 9.655 9.299 9.312 101,593,104 -0.15(-1.63%)
Jan 29, 2003 9.528 9.528 9.272 9.467 107,088,608 -0.09(-0.98%)
Jan 28, 2003 9.333 9.635 9.279 9.561 95,544,408 +0.34(+3.72%)
Jan 27, 2003 9.151 9.460 9.117 9.218 87,204,832 -0.10(-1.08%)
Jan 24, 2003 9.783 9.790 9.279 9.319 105,115,456 -0.49(-5.00%)
Jan 23, 2003 9.608 9.917 9.494 9.810 93,141,272 +0.42(+4.51%)
Jan 22, 2003 9.541 9.669 9.373 9.386 97,048,784 -0.15(-1.55%)
Jan 21, 2003 9.554 9.749 9.514 9.534 93,735,440 +0.03(+0.35%)
Jan 17, 2003 9.884 9.897 9.447 9.501 121,309,904 -0.52(-5.17%)
Jan 16, 2003 10.14 10.29 9.944 10.02 97,064,544 -0.19(-1.84%)
Jan 15, 2003 10.47 10.51 10.17 10.21 94,781,880 -0.27(-2.57%)
Jan 14, 2003 10.29 10.51 10.28 10.48 104,318,120 +0.20(+1.96%)
Jan 13, 2003 10.40 10.44 10.11 10.27 98,798,112 +0.04(+0.39%)
Jan 10, 2003 9.978 10.39 9.971 10.23 135,819,120 +0.18(+1.81%)
Jan 09, 2003 9.891 10.16 9.850 10.05 112,173,136 +0.34(+3.53%)
Jan 08, 2003 9.736 9.917 9.662 9.709 113,114,880 -0.11(-1.10%)
Jan 07, 2003 9.655 9.884 9.575 9.817 125,509,360 +0.27(+2.82%)
Jan 06, 2003 9.420 9.696 9.406 9.548 87,832,312 +0.19(+2.08%)
Jan 03, 2003 9.131 9.386 9.117 9.353 75,858,136 +0.18(+1.98%)
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.