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

Astrazeneca Plc ADR (NY: AZN )

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 (%)
Jul 31, 2003 11.09 11.17 11.00 11.03 3,712,564 -0.20(-1.78%)
Jul 30, 2003 11.13 11.27 11.11 11.23 3,461,656 +0.03(+0.27%)
Jul 29, 2003 10.93 11.29 10.91 11.20 4,473,311 +0.11(+0.96%)
Jul 28, 2003 11.17 11.18 10.86 11.09 3,573,981 -0.23(-2.01%)
Jul 25, 2003 11.24 11.32 11.16 11.32 2,383,626 +0.19(+1.75%)
Jul 24, 2003 11.16 11.34 11.12 11.12 4,984,974 +0.06(+0.55%)
Jul 23, 2003 10.94 11.16 10.81 11.06 3,572,887 +0.43(+3.99%)
Jul 22, 2003 10.84 10.86 10.64 10.64 3,056,848 -0.04(-0.38%)
Jul 21, 2003 10.83 10.83 10.62 10.68 2,511,633 -0.15(-1.39%)
Jul 18, 2003 10.81 10.88 10.68 10.83 3,281,498 +0.07(+0.61%)
Jul 17, 2003 10.74 10.79 10.69 10.77 5,522,895 -0.15(-1.33%)
Jul 16, 2003 10.98 11.00 10.84 10.91 6,449,577 -0.00(-0.02%)
Jul 15, 2003 11.12 11.14 10.87 10.91 9,967,031 -0.53(-4.67%)
Jul 14, 2003 11.38 11.58 11.34 11.45 5,676,430 -0.10(-0.83%)
Jul 11, 2003 11.44 11.62 11.43 11.54 6,838,339 +0.07(+0.60%)
Jul 10, 2003 11.42 11.54 11.42 11.48 9,947,703 -0.19(-1.67%)
Jul 09, 2003 11.24 11.79 11.05 11.67 31,068,472 +0.18(+1.58%)
Jul 08, 2003 11.38 11.59 11.13 11.49 19,662,002 +0.03(+0.24%)
Jul 07, 2003 11.60 11.79 11.46 11.46 10,092,485 -0.01(-0.05%)
Jul 03, 2003 11.52 11.60 11.43 11.47 4,354,786 +0.23(+2.05%)
Jul 02, 2003 11.13 11.24 11.05 11.24 5,588,175 +0.18(+1.61%)
Jul 01, 2003 11.04 11.09 10.90 11.06 5,382,488 -0.12(-1.08%)
Jun 30, 2003 11.30 11.33 11.14 11.18 4,978,774 -0.02(-0.22%)
Jun 27, 2003 11.31 11.39 11.16 11.20 3,025,484 -0.19(-1.71%)
Jun 26, 2003 11.26 11.42 11.26 11.40 3,167,349 +0.01(+0.12%)
Jun 25, 2003 11.47 11.54 11.36 11.38 3,308,850 -0.16(-1.35%)
Jun 24, 2003 11.55 11.61 11.48 11.54 3,023,661 -0.05(-0.45%)
Jun 23, 2003 11.67 11.69 11.56 11.59 5,879,928 -0.26(-2.15%)
Jun 20, 2003 11.99 12.00 11.79 11.85 6,254,102 -0.26(-2.15%)
Jun 19, 2003 12.49 12.49 12.06 12.11 5,171,332 -0.38(-3.05%)
Jun 18, 2003 12.42 12.64 12.40 12.49 5,993,712 -0.03(-0.26%)
Jun 17, 2003 12.46 12.61 12.41 12.52 7,498,796 +0.20(+1.62%)
Jun 16, 2003 12.23 12.36 12.21 12.32 3,092,952 +0.20(+1.67%)
Jun 13, 2003 12.27 12.28 12.09 12.12 2,165,905 -0.18(-1.45%)
Jun 12, 2003 12.33 12.33 12.22 12.30 2,806,669 -0.07(-0.58%)
Jun 11, 2003 12.13 12.39 12.08 12.37 3,202,724 +0.21(+1.69%)
Jun 10, 2003 12.20 12.24 12.09 12.16 2,836,574 +0.15(+1.28%)
Jun 09, 2003 12.04 12.28 11.96 12.01 2,899,301 -0.26(-2.15%)
Jun 06, 2003 12.35 12.50 12.27 12.27 8,406,879 +0.09(+0.74%)
Jun 05, 2003 11.69 12.23 11.67 12.18 9,895,552 +0.61(+5.26%)
Jun 04, 2003 11.32 11.60 11.29 11.57 3,695,423 +0.15(+1.34%)
Jun 03, 2003 11.29 11.42 11.26 11.42 3,660,413 +0.18(+1.59%)
Jun 02, 2003 11.31 11.59 11.19 11.24 4,879,943 -0.07(-0.58%)
May 30, 2003 11.30 11.34 11.26 11.31 3,233,723 -0.07(-0.65%)
May 29, 2003 11.35 11.53 11.32 11.38 2,514,551 -0.05(-0.46%)
May 28, 2003 11.49 11.56 11.41 11.43 2,266,560 -0.03(-0.24%)
May 27, 2003 11.16 11.52 11.14 11.46 2,671,004 +0.26(+2.33%)
May 23, 2003 11.21 11.29 11.11 11.20 4,850,768 -0.25(-2.16%)
May 22, 2003 11.16 11.50 11.15 11.45 6,273,796 +0.23(+2.03%)
May 21, 2003 11.18 11.28 11.04 11.22 6,940,088 -0.05(-0.44%)
May 20, 2003 11.32 11.41 11.27 11.27 7,564,805 -0.19(-1.67%)
May 19, 2003 11.93 11.94 11.46 11.46 9,671,995 -0.58(-4.78%)
May 16, 2003 12.00 12.08 11.98 12.04 5,728,581 +0.21(+1.81%)
May 15, 2003 11.79 11.86 11.74 11.82 5,156,379 +0.25(+2.18%)
May 14, 2003 11.69 11.69 11.54 11.57 2,978,439 +0.14(+1.20%)
May 13, 2003 11.35 11.50 11.30 11.43 5,447,404 +0.08(+0.72%)
May 12, 2003 11.15 11.42 11.15 11.35 4,897,083 +0.22(+2.00%)
May 09, 2003 10.98 11.19 10.93 11.13 4,517,804 +0.05(+0.44%)
May 08, 2003 11.11 11.17 11.01 11.08 6,441,189 -0.07(-0.61%)
May 07, 2003 11.38 11.38 11.15 11.15 9,127,875 -0.23(-2.02%)
May 06, 2003 11.42 11.51 11.37 11.38 22,502,224 -0.43(-3.60%)
May 05, 2003 11.51 11.97 11.49 11.80 25,055,796 +0.42(+3.71%)
May 02, 2003 11.09 11.41 11.08 11.38 12,891,861 +0.21(+1.84%)
May 01, 2003 10.93 11.20 10.93 11.18 13,751,804 +0.24(+2.23%)
Apr 30, 2003 10.79 10.99 10.78 10.93 12,316,012 +0.24(+2.23%)
Apr 29, 2003 10.68 10.69 10.32 10.69 6,291,665 +0.01(+0.10%)
Apr 28, 2003 10.50 10.69 10.47 10.68 4,862,438 +0.27(+2.61%)
Apr 25, 2003 10.48 10.50 10.28 10.41 6,092,908 -0.07(-0.63%)
Apr 24, 2003 10.37 10.56 10.32 10.48 10,152,659 +0.10(+1.00%)
Apr 23, 2003 9.995 10.38 9.995 10.37 8,922,553 +0.42(+4.27%)
Apr 22, 2003 9.501 9.956 9.501 9.948 3,724,963 +0.40(+4.16%)
Apr 21, 2003 9.597 9.699 9.551 9.551 1,783,708 -0.07(-0.74%)
Apr 17, 2003 9.523 9.625 9.446 9.622 2,029,875 +0.16(+1.71%)
Apr 16, 2003 9.611 9.652 9.460 9.460 2,256,713 -0.26(-2.71%)
Apr 15, 2003 9.773 9.841 9.715 9.723 2,691,426 +0.02(+0.20%)
Apr 14, 2003 9.597 9.715 9.553 9.704 1,836,953 +0.24(+2.58%)
Apr 11, 2003 9.529 9.600 9.405 9.460 5,095,476 -0.06(-0.63%)
Apr 10, 2003 9.816 9.816 9.487 9.520 5,906,915 -0.30(-3.02%)
Apr 09, 2003 9.954 9.984 9.773 9.816 5,829,965 -0.14(-1.38%)
Apr 08, 2003 9.948 9.981 9.844 9.954 2,845,691 +0.08(+0.81%)
Apr 07, 2003 9.918 10.00 9.871 9.874 7,550,217 +0.30(+3.12%)
Apr 04, 2003 9.636 9.677 9.460 9.575 5,015,244 +0.16(+1.66%)
Apr 03, 2003 9.381 9.518 9.350 9.419 7,238,406 -0.38(-3.92%)
Apr 02, 2003 9.775 9.907 9.742 9.803 5,824,860 +0.12(+1.25%)
Apr 01, 2003 9.504 9.707 9.446 9.682 2,498,504 +0.27(+2.91%)
Mar 31, 2003 9.446 9.526 9.257 9.408 1,909,162 -0.08(-0.81%)
Mar 28, 2003 9.419 9.583 9.391 9.485 1,941,620 -0.13(-1.40%)
Mar 27, 2003 9.616 9.734 9.512 9.619 1,859,199 -0.18(-1.87%)
Mar 26, 2003 9.674 9.882 9.641 9.803 2,480,999 +0.16(+1.68%)
Mar 25, 2003 9.446 9.734 9.413 9.641 1,782,614 +0.24(+2.54%)
Mar 24, 2003 9.542 9.597 9.402 9.402 2,626,146 -0.37(-3.81%)
Mar 21, 2003 9.723 9.858 9.652 9.775 4,379,586 +0.29(+3.06%)
Mar 20, 2003 9.391 9.597 9.317 9.485 5,248,282 +0.02(+0.26%)
Mar 19, 2003 9.323 9.474 9.285 9.460 8,258,449 +0.49(+5.41%)
Mar 18, 2003 8.934 9.010 8.840 8.975 4,089,291 +0.04(+0.49%)
Mar 17, 2003 8.583 9.145 8.563 8.931 5,371,912 +0.29(+3.33%)
Mar 14, 2003 8.676 8.744 8.618 8.643 5,877,011 -0.04(-0.47%)
Mar 13, 2003 8.404 8.684 8.289 8.684 5,751,921 +0.46(+5.64%)
Mar 12, 2003 8.185 8.248 8.064 8.221 6,201,587 -0.21(-2.50%)
Mar 11, 2003 8.363 8.555 8.344 8.432 4,984,245 -0.14(-1.63%)
Mar 10, 2003 8.580 8.720 8.555 8.572 3,197,619 -0.32(-3.64%)
Mar 07, 2003 8.816 8.947 8.788 8.895 1,679,041 +0.07(+0.75%)
Mar 06, 2003 8.753 8.939 8.722 8.829 1,531,341 -0.11(-1.23%)
Mar 05, 2003 8.956 9.054 8.870 8.939 1,588,233 +0.04(+0.43%)
Mar 04, 2003 9.038 9.038 8.901 8.901 1,468,614 -0.14(-1.52%)
Mar 03, 2003 9.068 9.131 8.966 9.038 3,382,882 +0.23(+2.62%)
Feb 28, 2003 8.673 8.884 8.659 8.807 2,821,986 +0.10(+1.17%)
Feb 27, 2003 8.706 8.791 8.511 8.706 5,495,543 -0.09(-1.00%)
Feb 26, 2003 8.802 8.964 8.761 8.794 3,546,264 -0.23(-2.52%)
Feb 25, 2003 8.980 9.049 8.810 9.021 3,934,661 -0.10(-1.05%)
Feb 24, 2003 9.309 9.353 9.101 9.117 3,125,774 -0.32(-3.43%)
Feb 21, 2003 9.446 9.556 9.241 9.441 2,694,709 -0.00(-0.03%)
Feb 20, 2003 9.446 9.474 9.320 9.444 1,675,759 +0.01(+0.09%)
Feb 19, 2003 9.515 9.515 9.350 9.435 2,905,500 -0.20(-2.08%)
Feb 18, 2003 9.446 9.699 9.438 9.636 2,809,586 +0.16(+1.71%)
Feb 14, 2003 9.301 9.540 9.296 9.474 2,315,064 +0.18(+1.89%)
Feb 13, 2003 9.285 9.309 9.145 9.298 2,951,452 -0.09(-0.99%)
Feb 12, 2003 9.364 9.474 9.364 9.391 2,820,527 -0.02(-0.17%)
Feb 11, 2003 9.460 9.501 9.345 9.408 2,303,394 +0.08(+0.82%)
Feb 10, 2003 9.350 9.391 9.197 9.331 3,089,305 +0.15(+1.61%)
Feb 07, 2003 9.153 9.232 9.117 9.183 3,628,685 -0.13(-1.44%)
Feb 06, 2003 9.943 9.943 9.139 9.317 3,699,800 +0.04(+0.44%)
Feb 05, 2003 9.339 9.378 9.145 9.276 3,111,551 +0.09(+0.92%)
Feb 04, 2003 9.186 9.317 9.158 9.191 4,452,524 -0.20(-2.10%)
Feb 03, 2003 9.350 9.419 9.323 9.389 2,849,338 -0.03(-0.29%)
Jan 31, 2003 9.350 9.542 9.205 9.416 5,484,967 +0.16(+1.75%)
Jan 30, 2003 9.243 9.438 9.194 9.254 11,163,221 +0.35(+3.91%)
Jan 29, 2003 8.456 8.906 8.407 8.906 3,949,614 +0.50(+5.94%)
Jan 28, 2003 8.286 8.481 8.141 8.407 2,886,536 +0.17(+2.10%)
Jan 27, 2003 8.207 8.275 8.100 8.234 2,392,744 -0.14(-1.70%)
Jan 24, 2003 8.550 8.588 8.363 8.377 2,577,278 -0.29(-3.29%)
Jan 23, 2003 8.843 8.887 8.552 8.662 2,917,900 -0.11(-1.25%)
Jan 22, 2003 8.821 8.912 8.761 8.772 2,496,681 -0.20(-2.23%)
Jan 21, 2003 9.021 9.087 8.972 8.972 1,519,671 -0.23(-2.47%)
Jan 17, 2003 9.142 9.257 9.142 9.200 3,818,324 +0.02(+0.21%)
Jan 16, 2003 9.175 9.216 9.117 9.180 1,688,159 +0.00(+0.00%)
Jan 15, 2003 9.200 9.265 9.136 9.180 2,916,806 +0.01(+0.12%)
Jan 14, 2003 9.180 9.232 9.084 9.169 1,074,382 -0.01(-0.09%)
Jan 13, 2003 9.189 9.227 9.046 9.178 1,420,110 -0.07(-0.71%)
Jan 10, 2003 9.189 9.320 9.189 9.243 1,924,479 +0.16(+1.72%)
Jan 09, 2003 9.246 9.246 8.733 9.087 7,886,463 -0.01(-0.15%)
Jan 08, 2003 9.032 9.104 9.008 9.101 3,729,704 -0.21(-2.30%)
Jan 07, 2003 9.391 9.419 9.285 9.315 4,309,565 -0.29(-3.00%)
Jan 06, 2003 9.583 9.652 9.540 9.603 3,145,832 +0.02(+0.20%)
Jan 03, 2003 9.567 9.630 9.556 9.583 2,238,479 +0.02(+0.20%)
Jan 02, 2003 9.578 9.581 9.490 9.564 3,070,706 -0.06(-0.60%)
Dec 31, 2002 9.693 9.707 9.597 9.622 2,619,582 +0.01(+0.14%)
Dec 30, 2002 9.625 9.677 9.553 9.608 1,663,360 -0.01(-0.06%)
Dec 27, 2002 9.690 9.690 9.548 9.614 4,115,913 -0.22(-2.23%)
Dec 26, 2002 9.885 10.05 9.803 9.833 4,599,859 -0.33(-3.21%)
Dec 24, 2002 9.981 10.17 9.981 10.16 1,720,616 +0.25(+2.55%)
Dec 23, 2002 9.693 9.954 9.693 9.907 1,903,692 +0.12(+1.23%)
Dec 20, 2002 9.679 9.899 9.638 9.786 2,961,298 +0.08(+0.79%)
Dec 19, 2002 9.570 9.756 9.570 9.710 2,307,406 +0.05(+0.57%)
Dec 18, 2002 9.564 9.721 9.564 9.655 3,859,899 -0.25(-2.49%)
Dec 17, 2002 10.12 10.14 9.786 9.902 3,545,900 -0.21(-2.09%)
Dec 16, 2002 9.902 10.14 9.885 10.11 1,554,317 +0.17(+1.74%)
Dec 13, 2002 9.912 10.12 9.912 9.940 2,528,409 -0.10(-0.96%)
Dec 12, 2002 9.973 10.13 9.965 10.04 1,909,527 +0.06(+0.58%)
Dec 11, 2002 9.866 10.04 9.866 9.978 3,460,562 +0.18(+1.79%)
Dec 10, 2002 9.893 9.921 9.679 9.803 3,465,303 -0.06(-0.58%)
Dec 09, 2002 9.962 10.01 9.822 9.860 3,145,103 -0.04(-0.42%)
Dec 06, 2002 9.954 10.05 9.880 9.902 5,449,956 -0.21(-2.04%)
Dec 05, 2002 10.31 10.31 10.09 10.11 6,622,076 -0.31(-3.00%)
Dec 04, 2002 10.35 10.46 10.31 10.42 3,114,834 +0.10(+0.98%)
Dec 03, 2002 10.49 10.55 10.32 10.32 1,949,278 -0.13(-1.23%)
Dec 02, 2002 10.38 10.50 10.32 10.45 2,298,653 +0.07(+0.69%)
Nov 29, 2002 10.51 10.51 10.37 10.38 1,245,058 -0.15(-1.43%)
Nov 27, 2002 10.49 10.61 10.46 10.53 2,465,317 +0.23(+2.24%)
Nov 26, 2002 10.48 10.55 10.28 10.30 2,586,030 -0.38(-3.57%)
Nov 25, 2002 10.46 10.76 10.40 10.68 4,920,059 -0.05(-0.51%)
Nov 22, 2002 10.78 10.94 10.70 10.73 2,461,670 -0.22(-2.00%)
Nov 21, 2002 10.88 10.97 10.85 10.95 2,055,039 +0.08(+0.76%)
Nov 20, 2002 10.69 10.90 10.68 10.87 2,268,384 -0.01(-0.08%)
Nov 19, 2002 10.89 11.01 10.87 10.88 1,485,755 -0.01(-0.08%)
Nov 18, 2002 11.09 11.10 10.89 10.89 2,580,560 -0.15(-1.32%)
Nov 15, 2002 10.88 11.03 10.81 11.03 1,642,572 +0.13(+1.23%)
Nov 14, 2002 10.90 10.90 10.80 10.90 2,529,138 +0.12(+1.09%)
Nov 13, 2002 10.79 10.95 10.64 10.78 3,855,158 -0.01(-0.13%)
Nov 12, 2002 10.86 10.89 10.77 10.79 2,455,835 +0.20(+1.92%)
Nov 11, 2002 10.69 10.69 10.57 10.59 2,851,526 -0.31(-2.84%)
Nov 08, 2002 10.78 10.92 10.69 10.90 5,204,154 +0.74(+7.26%)
Nov 07, 2002 10.12 10.21 10.04 10.16 4,550,626 +0.51(+5.28%)
Nov 06, 2002 9.800 9.841 9.556 9.652 7,681,507 -0.01(-0.06%)
Nov 05, 2002 9.515 9.775 9.515 9.657 4,416,784 +0.17(+1.79%)
Nov 04, 2002 9.803 9.803 9.375 9.487 9,009,715 -0.22(-2.32%)
Nov 01, 2002 10.04 10.05 9.515 9.712 12,018,788 -0.58(-5.67%)
Oct 31, 2002 10.22 10.46 10.08 10.30 2,940,146 +0.14(+1.40%)
Oct 30, 2002 9.885 10.16 9.836 10.15 1,666,277 +0.17(+1.73%)
Oct 29, 2002 10.07 10.11 9.737 9.981 1,737,757 -0.07(-0.65%)
Oct 28, 2002 10.22 10.23 10.03 10.05 2,000,335 -0.24(-2.32%)
Oct 25, 2002 10.14 10.31 9.912 10.29 2,244,314 +0.43(+4.34%)
Oct 24, 2002 10.02 10.20 9.855 9.858 2,951,816 -0.12(-1.24%)
Oct 23, 2002 9.967 10.02 9.693 9.981 3,153,491 -0.03(-0.27%)
Oct 22, 2002 9.940 10.03 9.844 10.01 2,776,764 -0.17(-1.67%)
Oct 21, 2002 9.893 10.19 9.833 10.18 984,668 -0.06(-0.62%)
Oct 18, 2002 10.12 10.24 10.03 10.24 3,867,558 +0.01(+0.05%)
Oct 17, 2002 10.16 10.37 10.06 10.24 4,289,142 +0.57(+5.90%)
Oct 16, 2002 9.723 9.803 9.603 9.666 4,559,743 -0.37(-3.69%)
Oct 15, 2002 10.04 10.12 9.937 10.04 5,031,655 +0.00(+0.00%)
Oct 14, 2002 9.940 10.41 9.874 10.04 11,560,006 +1.11(+12.44%)
Oct 11, 2002 8.775 9.021 8.665 8.925 109,407 +0.32(+3.73%)
Oct 10, 2002 8.547 8.673 8.459 8.605 5,893,057 +0.04(+0.51%)
Oct 09, 2002 8.407 8.596 8.391 8.561 291,753 +0.07(+0.77%)
Oct 08, 2002 8.687 8.687 8.270 8.495 4,157,488 -0.19(-2.21%)
Oct 07, 2002 8.720 8.816 8.624 8.687 3,273,110 -0.17(-1.92%)
Oct 04, 2002 8.838 9.062 8.733 8.857 4,376,668 -0.29(-3.18%)
Oct 03, 2002 9.172 9.342 9.076 9.147 4,960,540 +0.25(+2.77%)
Oct 02, 2002 8.988 9.208 8.881 8.901 5,397,441 +0.11(+1.28%)
Oct 01, 2002 8.610 8.813 8.473 8.788 3,736,633 +0.41(+4.84%)
Sep 30, 2002 8.495 8.495 8.166 8.382 2,371,956 -0.12(-1.39%)
Sep 27, 2002 8.722 8.807 8.500 8.500 4,816,122 -0.05(-0.58%)
Sep 26, 2002 8.432 8.654 8.363 8.550 5,479,861 +0.29(+3.55%)
Sep 25, 2002 8.171 8.500 8.048 8.256 13,237,224 -0.15(-1.73%)
Sep 24, 2002 7.689 8.514 7.678 8.402 13,660,996 +0.34(+4.22%)
Sep 23, 2002 7.897 8.089 7.787 8.062 2,042,275 -0.04(-0.51%)
Sep 20, 2002 8.360 8.399 8.089 8.103 6,414,931 +0.05(+0.65%)
Sep 19, 2002 8.075 8.158 7.897 8.051 3,831,089 -0.24(-2.85%)
Sep 18, 2002 8.254 8.385 8.226 8.286 2,990,838 -0.02(-0.20%)
Sep 17, 2002 8.563 8.569 8.281 8.303 1,850,811 -0.13(-1.56%)
Sep 16, 2002 8.437 8.495 8.322 8.435 1,569,998 -0.01(-0.13%)
Sep 13, 2002 8.473 8.552 8.341 8.445 3,201,266 -0.10(-1.12%)
Sep 12, 2002 8.684 8.722 8.509 8.541 1,684,147 -0.13(-1.52%)
Sep 11, 2002 17.51 8.810 8.632 8.673 1,284,080 -0.08(-0.91%)
Sep 10, 2002 8.668 8.805 8.640 8.753 3,153,856 -0.06(-0.72%)
Sep 09, 2002 8.588 8.816 8.552 8.816 4,165,511 +0.27(+3.14%)
Sep 06, 2002 8.775 8.775 8.459 8.547 4,432,101 +0.18(+2.20%)
Sep 05, 2002 8.363 8.445 8.267 8.363 7,745,692 -0.07(-0.81%)
Sep 04, 2002 8.226 8.432 8.177 8.432 4,873,743 +0.44(+5.45%)
Sep 03, 2002 8.363 8.418 7.990 7.996 5,785,108 +0.00(+0.03%)
Aug 30, 2002 7.823 8.004 7.760 7.993 3,668,436 -0.08(-1.02%)
Aug 29, 2002 7.801 8.212 7.801 8.075 2,951,087 +0.04(+0.51%)
Aug 28, 2002 8.155 8.218 7.925 8.034 2,083,120 -0.07(-0.85%)
Aug 27, 2002 8.382 8.385 8.103 8.103 3,014,179 -0.28(-3.34%)
Aug 26, 2002 8.363 8.404 8.303 8.382 510,568 +0.06(+0.76%)
Aug 23, 2002 8.295 8.473 8.226 8.319 5,378,112 +0.05(+0.63%)
Aug 22, 2002 8.281 8.308 8.226 8.267 5,566,293 -0.07(-0.82%)
Aug 21, 2002 8.550 8.555 8.185 8.336 8,086,315 +0.21(+2.53%)
Aug 20, 2002 8.322 8.391 7.982 8.130 12,635,118 -2.02(-19.86%)
Aug 16, 2002 9.967 10.33 9.940 10.15 4,821,227 +0.24(+2.46%)
Aug 15, 2002 10.01 10.06 9.847 9.902 2,764,000 -0.11(-1.07%)
Aug 14, 2002 9.830 10.04 9.693 10.01 3,020,014 +0.19(+1.98%)
Aug 13, 2002 10.15 10.06 9.789 9.814 2,305,582 -0.44(-4.33%)
Aug 12, 2002 10.12 10.36 10.09 10.26 4,188,487 +0.66(+6.89%)
Aug 07, 2002 9.254 9.597 9.221 9.597 5,595,833 +0.08(+0.81%)
Aug 06, 2002 9.200 9.567 9.158 9.520 10,878,032 -0.24(-2.47%)
Aug 05, 2002 10.17 10.20 9.748 9.762 3,693,600 -0.66(-6.32%)
Aug 02, 2002 9.899 10.42 9.899 10.42 7,450,656 +0.58(+5.85%)
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.