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

Paccar Inc (NQ: PCAR )

108.30 +0.17 (+0.16%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 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 (%)
Apr 30, 2003 3.132 3.149 3.108 3.121 9,631,612 -0.02(-0.56%)
Apr 29, 2003 3.118 3.171 3.100 3.139 9,429,829 +0.00(+0.03%)
Apr 28, 2003 3.081 3.146 3.080 3.138 11,274,940 +0.05(+1.72%)
Apr 25, 2003 3.134 3.151 3.080 3.085 10,925,349 -0.07(-2.24%)
Apr 24, 2003 3.147 3.163 3.086 3.156 10,373,974 -0.01(-0.22%)
Apr 23, 2003 3.144 3.163 3.124 3.163 17,054,406 +0.01(+0.25%)
Apr 22, 2003 3.102 3.170 3.094 3.155 29,697,816 +0.09(+3.06%)
Apr 21, 2003 3.056 3.089 3.045 3.061 12,606,874 -0.01(-0.42%)
Apr 17, 2003 3.014 3.086 3.003 3.074 11,015,860 +0.06(+1.90%)
Apr 16, 2003 3.025 3.062 2.995 3.017 12,910,794 -0.00(-0.02%)
Apr 15, 2003 2.946 3.025 2.933 3.017 12,490,620 +0.06(+2.12%)
Apr 14, 2003 2.869 2.964 2.858 2.954 10,545,864 +0.07(+2.51%)
Apr 11, 2003 2.900 2.933 2.826 2.882 8,635,152 +0.01(+0.34%)
Apr 10, 2003 2.906 2.909 2.862 2.873 11,020,843 -0.02(-0.80%)
Apr 09, 2003 2.895 2.950 2.888 2.896 9,967,087 +0.00(+0.00%)
Apr 08, 2003 2.888 2.919 2.877 2.896 8,200,031 +0.01(+0.46%)
Apr 07, 2003 2.954 2.992 2.878 2.882 16,323,668 -0.06(-1.89%)
Apr 04, 2003 2.941 2.967 2.916 2.938 11,580,521 +0.02(+0.57%)
Apr 03, 2003 2.919 2.939 2.865 2.921 16,132,680 +0.02(+0.76%)
Apr 02, 2003 2.748 2.912 2.746 2.899 18,235,210 +0.19(+7.05%)
Apr 01, 2003 2.720 2.732 2.663 2.708 7,592,191 +0.02(+0.66%)
Mar 31, 2003 2.730 2.734 2.670 2.691 11,528,522 -0.07(-2.65%)
Mar 28, 2003 2.738 2.778 2.716 2.764 8,236,959 +0.00(+0.16%)
Mar 27, 2003 2.740 2.779 2.700 2.760 6,466,856 +0.00(+0.12%)
Mar 26, 2003 2.799 2.799 2.741 2.756 7,920,906 -0.05(-1.77%)
Mar 25, 2003 2.721 2.812 2.721 2.806 14,488,131 +0.07(+2.66%)
Mar 24, 2003 2.759 2.772 2.695 2.733 11,591,830 -0.07(-2.59%)
Mar 21, 2003 2.757 2.833 2.741 2.806 14,251,148 +0.08(+3.11%)
Mar 20, 2003 2.714 2.741 2.638 2.722 20,494,666 -0.03(-0.99%)
Mar 19, 2003 2.745 2.777 2.701 2.749 15,963,199 -0.00(-0.10%)
Mar 18, 2003 2.701 2.770 2.700 2.752 14,988,769 +0.01(+0.49%)
Mar 17, 2003 2.605 2.756 2.570 2.738 26,397,832 +0.15(+5.64%)
Mar 14, 2003 2.596 2.617 2.564 2.592 19,509,092 -0.00(-0.02%)
Mar 13, 2003 2.483 2.606 2.479 2.593 13,516,974 +0.14(+5.72%)
Mar 12, 2003 2.404 2.459 2.391 2.452 8,325,826 +0.04(+1.57%)
Mar 11, 2003 2.452 2.474 2.410 2.414 7,235,126 -0.05(-2.10%)
Mar 10, 2003 2.526 2.550 2.459 2.466 6,227,042 -0.09(-3.39%)
Mar 07, 2003 2.499 2.572 2.478 2.553 7,686,024 +0.03(+1.27%)
Mar 06, 2003 2.504 2.539 2.478 2.521 8,749,745 +0.01(+0.38%)
Mar 05, 2003 2.495 2.545 2.480 2.511 7,691,837 +0.02(+0.90%)
Mar 04, 2003 2.541 2.547 2.489 2.489 8,978,100 -0.06(-2.31%)
Mar 03, 2003 2.589 2.611 2.542 2.548 6,896,330 -0.02(-0.87%)
Feb 28, 2003 2.562 2.604 2.544 2.570 9,276,208 +0.02(+0.82%)
Feb 27, 2003 2.473 2.559 2.473 2.549 6,902,143 +0.06(+2.24%)
Feb 26, 2003 2.574 2.577 2.475 2.494 14,162,181 -0.08(-3.12%)
Feb 25, 2003 2.541 2.582 2.516 2.574 13,539,394 +0.02(+0.92%)
Feb 24, 2003 2.543 2.601 2.530 2.550 8,058,036 -0.05(-1.87%)
Feb 21, 2003 2.591 2.621 2.531 2.599 9,858,306 +0.02(+0.91%)
Feb 20, 2003 2.604 2.619 2.573 2.576 11,546,475 -0.01(-0.54%)
Feb 19, 2003 2.604 2.615 2.566 2.589 13,077,701 -0.01(-0.49%)
Feb 18, 2003 2.582 2.620 2.558 2.602 16,955,590 +0.03(+1.00%)
Feb 14, 2003 2.507 2.586 2.506 2.577 13,968,702 +0.08(+3.13%)
Feb 13, 2003 2.505 2.528 2.458 2.498 9,120,096 -0.01(-0.45%)
Feb 12, 2003 2.502 2.535 2.502 2.510 12,949,822 -0.00(-0.17%)
Feb 11, 2003 2.526 2.557 2.488 2.514 10,558,319 -0.01(-0.57%)
Feb 10, 2003 2.489 2.555 2.487 2.528 8,722,343 +0.04(+1.59%)
Feb 07, 2003 2.532 2.568 2.479 2.489 10,423,797 -0.03(-1.00%)
Feb 06, 2003 2.535 2.574 2.489 2.514 10,729,378 -0.02(-0.93%)
Feb 05, 2003 2.542 2.627 2.493 2.538 19,035,698 +0.01(+0.23%)
Feb 04, 2003 2.447 2.574 2.345 2.532 41,843,828 +0.16(+6.80%)
Feb 03, 2003 2.312 2.404 2.305 2.371 9,532,796 +0.05(+2.24%)
Jan 31, 2003 2.261 2.371 2.248 2.319 8,302,999 +0.04(+1.74%)
Jan 30, 2003 2.333 2.338 2.264 2.279 7,768,199 -0.05(-2.29%)
Jan 29, 2003 2.291 2.349 2.239 2.333 6,683,752 +0.03(+1.40%)
Jan 28, 2003 2.314 2.315 2.275 2.300 8,603,598 +0.01(+0.40%)
Jan 27, 2003 2.299 2.356 2.277 2.291 6,620,643 -0.01(-0.46%)
Jan 24, 2003 2.388 2.388 2.289 2.302 9,129,230 -0.11(-4.42%)
Jan 23, 2003 2.306 2.426 2.297 2.409 10,334,946 +0.10(+4.17%)
Jan 22, 2003 2.403 2.418 2.304 2.312 11,318,950 -0.10(-4.02%)
Jan 21, 2003 2.466 2.495 2.404 2.409 9,301,950 -0.05(-2.00%)
Jan 17, 2003 2.509 2.539 2.457 2.458 12,072,938 -0.06(-2.55%)
Jan 16, 2003 2.531 2.578 2.520 2.523 7,047,460 +0.00(+0.06%)
Jan 15, 2003 2.562 2.569 2.510 2.521 5,704,731 -0.04(-1.71%)
Jan 14, 2003 2.531 2.565 2.516 2.565 6,400,592 +0.03(+0.99%)
Jan 13, 2003 2.548 2.567 2.501 2.540 4,613,607 +0.00(+0.10%)
Jan 10, 2003 2.517 2.563 2.499 2.537 8,126,127 -0.03(-1.02%)
Jan 09, 2003 2.524 2.595 2.514 2.563 7,137,972 +0.06(+2.33%)
Jan 08, 2003 2.551 2.563 2.495 2.505 7,632,880 -0.06(-2.52%)
Jan 07, 2003 2.567 2.574 2.518 2.570 8,074,644 -0.00(-0.13%)
Jan 06, 2003 2.553 2.582 2.542 2.573 10,462,825 +0.02(+0.95%)
Jan 03, 2003 2.559 2.573 2.516 2.549 6,379,002 -0.02(-0.77%)
Jan 02, 2003 2.468 2.574 2.454 2.569 8,391,850 +0.10(+4.03%)
Dec 31, 2002 2.485 2.498 2.430 2.469 4,761,416 -1.30(-34.43%)
Dec 26, 2002 3.765 3.859 3.747 3.765 3,612,996 +0.00(+0.06%)
Dec 24, 2002 3.763 3.787 3.741 3.763 2,043,572 -0.00(-0.13%)
Dec 23, 2002 3.733 3.805 3.600 3.768 6,048,509 +0.04(+0.95%)
Dec 20, 2002 3.679 3.749 3.600 3.732 11,046,584 +0.07(+1.82%)
Dec 19, 2002 3.683 3.780 3.644 3.666 6,884,705 -0.04(-1.04%)
Dec 18, 2002 3.741 3.750 3.674 3.704 5,634,148 -0.04(-1.05%)
Dec 17, 2002 3.750 3.813 3.696 3.744 11,980,765 -0.06(-1.60%)
Dec 16, 2002 3.677 3.811 3.668 3.805 14,302,516 +0.15(+3.99%)
Dec 13, 2002 3.759 3.761 3.655 3.659 10,505,175 -0.11(-3.02%)
Dec 12, 2002 3.775 3.802 3.696 3.773 5,948,033 +0.00(+0.09%)
Dec 11, 2002 3.773 3.799 3.716 3.769 5,600,933 -0.00(-0.06%)
Dec 10, 2002 3.721 3.809 3.713 3.772 6,851,489 +0.06(+1.49%)
Dec 09, 2002 3.797 3.809 3.704 3.716 7,452,687 -0.09(-2.38%)
Dec 06, 2002 3.766 3.852 3.727 3.807 8,510,595 +0.01(+0.27%)
Dec 05, 2002 3.854 3.858 3.781 3.797 6,043,527 -0.04(-0.94%)
Dec 04, 2002 3.773 3.893 3.745 3.833 11,294,039 +0.08(+2.07%)
Dec 03, 2002 3.866 3.867 3.733 3.755 18,216,942 -0.17(-4.28%)
Dec 02, 2002 3.944 3.986 3.883 3.923 16,279,658 -0.01(-0.29%)
Nov 29, 2002 3.969 3.977 3.923 3.934 7,225,162 -0.04(-1.01%)
Nov 27, 2002 3.882 4.042 3.882 3.974 10,335,777 +0.10(+2.55%)
Nov 26, 2002 3.804 3.912 3.773 3.875 12,679,117 +0.04(+1.07%)
Nov 25, 2002 3.854 3.915 3.815 3.834 12,545,426 -0.02(-0.52%)
Nov 22, 2002 3.916 3.940 3.838 3.854 10,408,020 -0.08(-1.98%)
Nov 21, 2002 3.711 3.964 3.705 3.932 15,676,800 +0.23(+6.32%)
Nov 20, 2002 3.594 3.733 3.573 3.699 10,731,039 +0.07(+1.99%)
Nov 19, 2002 3.605 3.679 3.593 3.626 8,998,860 -0.00(-0.04%)
Nov 18, 2002 3.696 3.708 3.602 3.628 11,937,585 -0.05(-1.33%)
Nov 15, 2002 3.562 3.701 3.541 3.677 13,390,756 +0.11(+2.99%)
Nov 14, 2002 3.494 3.589 3.492 3.570 7,803,108 +0.13(+3.71%)
Nov 13, 2002 3.370 3.520 3.304 3.443 11,997,373 +0.05(+1.47%)
Nov 12, 2002 3.349 3.480 3.327 3.393 10,187,968 +0.08(+2.55%)
Nov 11, 2002 3.501 3.520 3.300 3.309 11,742,445 -0.17(-5.00%)
Nov 08, 2002 3.456 3.606 3.455 3.483 8,870,981 +0.02(+0.65%)
Nov 07, 2002 3.613 3.651 3.444 3.460 10,201,255 -0.17(-4.67%)
Nov 06, 2002 3.593 3.638 3.460 3.630 18,645,418 +0.05(+1.28%)
Nov 05, 2002 3.619 3.646 3.560 3.584 10,611,464 -0.05(-1.41%)
Nov 04, 2002 3.657 3.697 3.596 3.635 10,900,437 +0.02(+0.47%)
Nov 01, 2002 3.498 3.659 3.483 3.618 12,885,883 +0.08(+2.15%)
Oct 31, 2002 3.492 3.562 3.448 3.542 13,797,643 +0.07(+1.92%)
Oct 30, 2002 3.443 3.513 3.416 3.475 10,295,204 +0.04(+1.12%)
Oct 29, 2002 3.489 3.507 3.386 3.437 17,240,410 -0.05(-1.52%)
Oct 28, 2002 3.472 3.565 3.452 3.490 15,876,922 -0.01(-0.25%)
Oct 25, 2002 3.390 3.506 3.380 3.499 12,404,261 +0.11(+3.22%)
Oct 24, 2002 3.388 3.459 3.379 3.390 13,526,938 -0.01(-0.38%)
Oct 23, 2002 3.219 3.419 3.219 3.402 12,116,541 +0.16(+4.93%)
Oct 22, 2002 3.424 3.463 3.213 3.243 26,411,160 -0.32(-9.01%)
Oct 21, 2002 3.312 3.512 3.292 3.564 20,257,192 +0.23(+6.96%)
Oct 18, 2002 3.151 3.368 3.130 3.332 19,886,010 +0.21(+6.82%)
Oct 17, 2002 2.992 3.123 2.983 3.119 10,153,773 +0.17(+5.66%)
Oct 16, 2002 2.954 3.021 2.946 2.952 13,633,568 -0.07(-2.42%)
Oct 15, 2002 2.878 3.026 2.867 3.025 14,070,839 +0.22(+7.66%)
Oct 14, 2002 2.757 2.850 2.743 2.810 9,510,675 +0.01(+0.20%)
Oct 11, 2002 2.785 2.845 2.633 2.804 12,511,164 +0.13(+4.96%)
Oct 10, 2002 2.501 2.713 2.493 2.672 15,144,524 +0.19(+7.56%)
Oct 09, 2002 2.633 2.633 2.464 2.484 18,820,156 -0.15(-5.67%)
Oct 08, 2002 2.657 2.710 2.576 2.633 9,894,843 -0.04(-1.47%)
Oct 07, 2002 2.731 2.775 2.649 2.673 8,046,411 -0.08(-2.77%)
Oct 04, 2002 2.824 2.873 2.711 2.749 9,747,600 -0.06(-2.25%)
Oct 03, 2002 2.810 2.882 2.783 2.812 10,323,321 +0.00(+0.09%)
Oct 02, 2002 2.882 2.911 2.788 2.810 11,137,096 -0.10(-3.34%)
Oct 01, 2002 2.754 2.927 2.698 2.907 16,207,414 +0.19(+7.16%)
Sep 30, 2002 2.795 2.795 2.649 2.713 13,118,390 -0.10(-3.62%)
Sep 27, 2002 2.734 2.840 2.726 2.815 17,113,362 +0.08(+2.85%)
Sep 26, 2002 2.682 2.753 2.682 2.737 12,561,203 +0.13(+5.15%)
Sep 25, 2002 2.547 2.659 2.539 2.603 12,288,837 +0.09(+3.41%)
Sep 24, 2002 2.601 2.613 2.517 2.517 12,568,676 -0.09(-3.63%)
Sep 23, 2002 2.671 2.682 2.585 2.612 7,213,536 -0.07(-2.45%)
Sep 20, 2002 2.699 2.749 2.541 2.677 10,814,908 -0.01(-0.33%)
Sep 19, 2002 2.656 2.788 2.620 2.686 10,362,349 -0.03(-1.21%)
Sep 18, 2002 2.708 2.758 2.637 2.719 10,219,440 -0.01(-0.24%)
Sep 17, 2002 2.747 2.838 2.718 2.726 6,403,913 -0.03(-1.02%)
Sep 16, 2002 2.741 2.778 2.706 2.754 4,535,194 -0.00(-0.06%)
Sep 13, 2002 2.761 2.777 2.694 2.755 4,965,673 -0.01(-0.35%)
Sep 12, 2002 2.810 2.818 2.746 2.765 6,160,611 -0.04(-1.60%)
Sep 11, 2002 2.832 2.897 2.802 2.810 4,024,035 -0.02(-0.71%)
Sep 10, 2002 2.832 2.840 2.771 2.830 6,223,130 +0.01(+0.31%)
Sep 09, 2002 2.742 2.824 2.690 2.821 6,920,461 +0.07(+2.69%)
Sep 06, 2002 2.686 2.795 2.639 2.747 10,110,411 +0.09(+3.23%)
Sep 05, 2002 2.728 2.742 2.632 2.661 12,760,495 -0.11(-3.97%)
Sep 04, 2002 2.674 2.795 2.672 2.771 10,615,616 +0.14(+5.31%)
Sep 03, 2002 2.825 2.842 2.621 2.632 20,962,470 -0.20(-7.17%)
Aug 30, 2002 2.792 2.918 2.787 2.835 10,519,167 +0.04(+1.52%)
Aug 29, 2002 2.832 2.853 2.744 2.792 15,210,955 -0.08(-2.88%)
Aug 28, 2002 3.011 3.025 2.827 2.875 18,109,822 -0.15(-5.11%)
Aug 27, 2002 3.146 3.183 3.023 3.030 10,865,661 -0.10(-3.18%)
Aug 26, 2002 3.105 3.146 3.024 3.129 4,284,095 +0.05(+1.54%)
Aug 23, 2002 3.158 3.175 3.068 3.082 5,274,418 -0.08(-2.46%)
Aug 22, 2002 3.108 3.162 3.055 3.160 4,530,569 +0.05(+1.65%)
Aug 21, 2002 3.103 3.142 3.043 3.109 5,817,746 +0.04(+1.41%)
Aug 20, 2002 3.109 3.110 3.024 3.065 5,480,569 +0.08(+2.80%)
Aug 16, 2002 3.056 3.056 2.968 2.982 11,352,730 -0.16(-5.09%)
Aug 15, 2002 3.151 3.203 3.087 3.142 7,069,457 -0.01(-0.36%)
Aug 14, 2002 3.081 3.166 2.954 3.153 8,677,502 +0.09(+2.80%)
Aug 13, 2002 3.065 3.156 3.056 3.067 11,409,968 -0.01(-0.41%)
Aug 12, 2002 3.090 3.101 2.999 3.080 3,114,168 +0.09(+2.87%)
Aug 07, 2002 2.971 3.030 2.877 2.994 7,009,262 +0.03(+1.17%)
Aug 06, 2002 2.782 3.028 2.781 2.959 7,219,349 +0.19(+7.03%)
Aug 05, 2002 2.881 2.914 2.758 2.765 9,372,532 -0.10(-3.53%)
Aug 02, 2002 2.971 3.011 2.793 2.866 8,816,184 -0.11(-3.54%)
Aug 01, 2002 3.066 3.125 2.951 2.971 9,534,457 -0.11(-3.49%)
Jul 31, 2002 3.146 3.155 3.018 3.079 7,249,243 -0.07(-2.17%)
Jul 30, 2002 3.187 3.197 3.085 3.147 8,390,189 -0.04(-1.28%)
Jul 29, 2002 3.004 3.208 2.979 3.188 6,815,501 +0.19(+6.46%)
Jul 26, 2002 2.910 3.007 2.898 2.995 7,560,628 +0.06(+1.91%)
Jul 25, 2002 2.970 3.064 2.802 2.938 10,145,868 -0.03(-0.89%)
Jul 24, 2002 2.719 2.981 2.698 2.965 10,919,453 +0.23(+8.46%)
Jul 23, 2002 2.706 2.864 2.706 2.734 8,560,534 -0.04(-1.30%)
Jul 22, 2002 2.831 2.916 2.708 2.770 10,543,372 -0.08(-2.79%)
Jul 19, 2002 2.870 2.922 2.794 2.849 9,803,501 -0.14(-4.60%)
Jul 17, 2002 3.091 3.155 2.938 2.987 10,515,970 -0.26(-7.92%)
Jul 12, 2002 3.308 3.347 3.216 3.243 12,186,700 -0.06(-1.87%)
Jul 11, 2002 3.283 3.327 3.215 3.305 8,495,648 +0.04(+1.16%)
Jul 10, 2002 3.357 3.389 3.260 3.268 7,175,339 -0.08(-2.30%)
Jul 09, 2002 3.394 3.483 3.390 3.345 5,450,633 -0.05(-1.44%)
Jul 08, 2002 3.525 3.537 3.452 3.394 13,289,449 -0.13(-3.73%)
Jul 05, 2002 3.309 3.526 3.308 3.525 5,799,394 +0.22(+6.53%)
Jul 04, 2002 3.364 3.377 3.196 3.309 10,749,307 +0.00(+0.00%)
Jul 03, 2002 3.364 3.377 3.196 3.309 10,725,226 -0.06(-1.74%)
Jul 02, 2002 3.431 3.477 3.308 3.368 7,048,290 -0.08(-2.28%)
Jul 01, 2002 3.533 3.555 3.430 3.447 7,333,942 -0.12(-3.29%)
Jun 28, 2002 3.557 3.593 3.527 3.564 7,913,549 +0.01(+0.32%)
Jun 27, 2002 3.551 3.553 3.424 3.553 8,170,968 +0.12(+3.36%)
Jun 26, 2002 3.431 3.484 3.332 3.437 8,365,278 +0.02(+0.49%)
Jun 25, 2002 3.504 3.537 3.404 3.420 8,493,157 -0.02(-0.49%)
Jun 21, 2002 3.340 3.463 3.340 3.437 16,971,366 +0.04(+1.33%)
Jun 20, 2002 3.392 3.444 3.315 3.392 18,914,462 +0.02(+0.69%)
Jun 19, 2002 3.361 3.443 3.350 3.369 8,626,018 +0.00(+0.07%)
Jun 18, 2002 3.291 3.394 3.272 3.366 4,694,155 +0.04(+1.16%)
Jun 17, 2002 3.262 3.332 3.202 3.328 8,940,733 +0.13(+4.22%)
Jun 14, 2002 3.252 3.264 3.128 3.193 10,227,827 -0.20(-5.80%)
Jun 12, 2002 3.388 3.458 3.340 3.390 6,855,641 +0.00(+0.05%)
Jun 11, 2002 3.464 3.533 3.386 3.388 6,926,224 -0.04(-1.12%)
Jun 10, 2002 3.420 3.475 3.370 3.427 4,108,734 -0.01(-0.23%)
Jun 07, 2002 3.355 3.483 3.337 3.435 7,196,929 +0.10(+3.01%)
Jun 06, 2002 3.471 3.500 3.334 3.334 6,466,192 -0.12(-3.46%)
Jun 05, 2002 3.347 3.492 3.307 3.454 7,823,038 -0.10(-2.76%)
May 31, 2002 3.565 3.628 3.514 3.552 9,040,379 -0.24(-6.35%)
May 24, 2002 3.800 3.826 3.774 3.793 5,833,025 -0.01(-0.21%)
May 23, 2002 3.795 3.827 3.726 3.801 9,518,679 +0.02(+0.48%)
May 22, 2002 3.691 3.793 3.688 3.782 7,320,240 +0.09(+2.48%)
May 21, 2002 3.778 3.834 3.680 3.691 11,530,282 -0.08(-2.06%)
May 20, 2002 3.766 3.782 3.729 3.769 9,184,866 -0.01(-0.38%)
May 17, 2002 3.827 3.861 3.712 3.783 12,627,633 -0.02(-0.55%)
May 16, 2002 3.848 3.848 3.750 3.804 10,099,117 -0.04(-1.09%)
May 15, 2002 3.735 3.880 3.698 3.846 10,406,774 +0.11(+3.06%)
May 14, 2002 3.677 3.748 3.651 3.732 9,323,124 +0.10(+2.83%)
May 13, 2002 3.662 3.688 3.589 3.629 12,109,474 -0.04(-1.21%)
May 10, 2002 3.747 3.747 3.661 3.673 11,089,349 -0.05(-1.24%)
May 09, 2002 3.760 3.768 3.694 3.719 11,292,377 -0.05(-1.40%)
May 08, 2002 3.703 3.785 3.654 3.772 13,361,276 +0.10(+2.59%)
May 07, 2002 3.610 3.704 3.592 3.677 13,445,976 +0.08(+2.20%)
May 06, 2002 3.618 3.701 3.590 3.598 9,473,839 -0.04(-1.03%)
May 03, 2002 3.618 3.714 3.580 3.635 14,340,298 -0.01(-0.19%)
May 02, 2002 3.662 3.709 3.610 3.642 20,685,254 -0.01(-0.37%)
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.