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

ConocoPhillips (NY: COP )

120.42 +0.59 (+0.49%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Sep 30, 2003 6.112 6.209 6.050 6.179 10,487,825 +0.06(+0.94%)
Sep 29, 2003 6.151 6.151 6.080 6.122 12,362,201 -0.04(-0.59%)
Sep 26, 2003 6.230 6.235 6.152 6.158 10,832,930 -0.07(-1.07%)
Sep 25, 2003 6.303 6.329 6.224 6.224 8,869,508 -0.07(-1.08%)
Sep 24, 2003 6.360 6.493 6.265 6.292 9,945,137 -0.01(-0.18%)
Sep 23, 2003 6.287 6.311 6.274 6.303 6,178,664 +0.02(+0.36%)
Sep 22, 2003 6.298 6.298 6.217 6.281 6,626,547 -0.04(-0.64%)
Sep 19, 2003 6.320 6.347 6.284 6.322 8,115,062 +0.00(+0.02%)
Sep 18, 2003 6.297 6.318 6.293 6.320 8,507,126 +0.02(+0.32%)
Sep 17, 2003 6.415 6.405 6.289 6.300 6,636,293 -0.12(-1.79%)
Sep 16, 2003 6.352 6.412 6.332 6.415 6,714,706 +0.06(+0.96%)
Sep 15, 2003 6.366 6.368 6.322 6.354 4,665,784 -0.02(-0.34%)
Sep 12, 2003 6.376 6.382 6.324 6.376 6,832,104 +0.00(+0.07%)
Sep 11, 2003 6.405 6.456 6.359 6.371 7,809,385 -0.03(-0.46%)
Sep 10, 2003 6.439 6.450 6.386 6.401 7,412,447 -0.04(-0.65%)
Sep 09, 2003 6.382 6.442 6.347 6.442 10,020,892 +0.04(+0.62%)
Sep 08, 2003 6.416 6.417 6.351 6.403 9,842,802 +0.07(+1.16%)
Sep 05, 2003 6.412 6.420 6.307 6.329 10,686,293 -0.08(-1.27%)
Sep 04, 2003 6.411 6.442 6.397 6.411 8,624,081 +0.01(+0.09%)
Sep 03, 2003 6.377 6.428 6.361 6.405 13,850,716 -0.01(-0.16%)
Sep 02, 2003 6.317 6.415 6.267 6.415 13,144,114 +0.11(+1.79%)
Aug 29, 2003 6.268 6.319 6.246 6.302 7,520,985 +0.03(+0.54%)
Aug 28, 2003 6.191 6.276 6.158 6.268 10,559,593 +0.08(+1.33%)
Aug 27, 2003 6.129 6.199 6.129 6.186 4,793,371 +0.06(+0.96%)
Aug 26, 2003 6.117 6.151 6.075 6.127 4,494,339 -0.01(-0.13%)
Aug 25, 2003 6.123 6.153 6.108 6.135 6,111,769 +0.01(+0.15%)
Aug 22, 2003 6.196 6.196 6.117 6.126 5,674,075 -0.06(-1.00%)
Aug 21, 2003 6.191 6.202 6.150 6.188 5,743,628 +0.02(+0.31%)
Aug 20, 2003 6.196 6.201 6.164 6.169 7,048,293 -0.03(-0.47%)
Aug 19, 2003 6.191 6.205 6.160 6.199 8,695,848 +0.00(+0.05%)
Aug 18, 2003 6.170 6.201 6.165 6.195 8,242,206 +0.03(+0.42%)
Aug 15, 2003 6.196 6.196 6.131 6.169 5,123,413 -0.02(-0.40%)
Aug 14, 2003 6.176 6.199 6.151 6.194 6,323,971 +0.05(+0.73%)
Aug 13, 2003 6.174 6.196 6.135 6.149 7,008,422 +0.00(+0.02%)
Aug 12, 2003 6.094 6.150 6.056 6.148 6,862,229 +0.06(+0.98%)
Aug 11, 2003 6.089 6.150 6.071 6.088 8,944,377 -0.01(-0.11%)
Aug 08, 2003 6.089 6.109 6.028 6.095 5,684,264 +0.04(+0.63%)
Aug 07, 2003 5.965 6.063 5.958 6.056 6,611,928 +0.10(+1.73%)
Aug 06, 2003 5.903 6.003 5.873 5.954 5,545,159 +0.06(+1.09%)
Aug 05, 2003 5.931 5.998 5.889 5.889 9,953,111 -0.01(-0.17%)
Aug 04, 2003 5.903 5.919 5.833 5.899 6,714,263 +0.03(+0.46%)
Aug 01, 2003 5.907 5.907 5.789 5.872 7,511,239 -0.03(-0.59%)
Jul 31, 2003 5.942 6.009 5.897 5.907 9,632,372 +0.04(+0.65%)
Jul 30, 2003 5.959 5.963 5.869 5.869 8,338,339 +0.01(+0.10%)
Jul 29, 2003 5.940 5.974 5.841 5.863 8,974,502 -0.11(-1.89%)
Jul 28, 2003 5.971 6.080 5.971 5.976 10,895,394 +0.00(+0.02%)
Jul 25, 2003 5.982 6.036 5.945 5.975 9,200,880 +0.03(+0.51%)
Jul 24, 2003 6.027 6.071 5.945 5.945 6,273,468 -0.07(-1.24%)
Jul 23, 2003 6.083 6.105 5.989 6.019 4,964,816 -0.07(-1.13%)
Jul 22, 2003 5.905 6.117 5.905 6.088 7,621,991 +0.05(+0.82%)
Jul 21, 2003 6.066 6.094 6.018 6.038 6,768,310 -0.02(-0.37%)
Jul 18, 2003 6.038 6.095 6.011 6.061 7,092,594 +0.11(+1.80%)
Jul 17, 2003 5.971 6.034 5.950 5.954 9,394,476 -0.02(-0.28%)
Jul 16, 2003 5.985 6.004 5.903 5.971 6,290,302 -0.01(-0.19%)
Jul 15, 2003 6.054 6.070 5.967 5.982 7,204,676 -0.07(-1.19%)
Jul 14, 2003 6.112 6.112 6.038 6.054 9,432,574 +0.02(+0.36%)
Jul 11, 2003 5.982 6.099 5.982 6.033 6,867,988 +0.06(+1.04%)
Jul 10, 2003 6.015 6.020 5.942 5.971 7,938,744 -0.03(-0.55%)
Jul 09, 2003 6.010 6.027 5.982 6.003 9,483,078 -0.02(-0.37%)
Jul 08, 2003 6.085 6.091 5.987 6.026 10,031,967 -0.06(-1.00%)
Jul 07, 2003 6.174 6.186 6.083 6.087 12,340,051 -0.08(-1.23%)
Jul 03, 2003 6.185 6.185 6.107 6.162 6,027,597 -0.05(-0.82%)
Jul 02, 2003 6.211 6.230 6.099 6.213 10,656,169 +0.00(+0.04%)
Jul 01, 2003 6.179 6.219 6.123 6.211 10,507,760 +0.03(+0.42%)
Jun 30, 2003 6.202 6.219 6.168 6.185 9,048,928 +0.01(+0.16%)
Jun 27, 2003 6.164 6.202 6.149 6.175 9,392,260 +0.01(+0.20%)
Jun 26, 2003 6.134 6.174 6.095 6.162 8,114,619 +0.04(+0.59%)
Jun 25, 2003 6.196 6.236 6.121 6.126 10,686,293 -0.06(-0.97%)
Jun 24, 2003 6.194 6.208 6.179 6.186 9,122,467 -0.01(-0.09%)
Jun 23, 2003 6.196 6.205 6.178 6.192 9,490,166 +0.01(+0.11%)
Jun 20, 2003 6.208 6.212 6.168 6.185 14,344,672 +0.01(+0.09%)
Jun 19, 2003 6.177 6.208 6.060 6.179 7,069,557 +0.00(+0.04%)
Jun 18, 2003 6.188 6.196 6.151 6.177 9,518,961 -0.01(-0.18%)
Jun 17, 2003 6.180 6.200 6.148 6.188 12,146,455 +0.01(+0.13%)
Jun 16, 2003 6.185 6.224 6.107 6.180 12,909,319 +0.05(+0.83%)
Jun 13, 2003 6.220 6.221 6.087 6.130 9,524,278 -0.13(-2.04%)
Jun 12, 2003 6.241 6.275 6.215 6.257 10,352,264 +0.02(+0.27%)
Jun 11, 2003 6.185 6.245 6.156 6.240 11,509,406 +0.08(+1.36%)
Jun 10, 2003 6.179 6.199 6.115 6.157 5,694,897 +0.06(+0.96%)
Jun 09, 2003 6.095 6.114 6.072 6.098 9,997,412 -0.08(-1.22%)
Jun 06, 2003 6.253 6.264 6.167 6.174 6,914,504 -0.06(-0.89%)
Jun 05, 2003 6.236 6.247 6.185 6.229 8,232,459 -0.03(-0.47%)
Jun 04, 2003 6.230 6.315 6.230 6.258 10,576,870 +0.01(+0.18%)
Jun 03, 2003 6.236 6.258 6.175 6.247 7,965,324 +0.03(+0.56%)
Jun 02, 2003 6.121 6.258 6.104 6.212 9,456,054 +0.12(+1.98%)
May 30, 2003 6.016 6.129 5.981 6.091 9,693,950 +0.11(+1.85%)
May 29, 2003 6.116 6.116 5.954 5.981 11,399,983 -0.09(-1.56%)
May 28, 2003 6.142 6.162 6.068 6.075 12,227,969 -0.06(-1.05%)
May 27, 2003 6.000 6.147 5.976 6.140 12,146,898 +0.14(+2.33%)
May 23, 2003 5.971 6.017 5.954 6.000 10,114,810 +0.03(+0.49%)
May 22, 2003 5.978 5.993 5.939 5.971 5,907,542 -0.03(-0.47%)
May 21, 2003 5.861 6.012 5.823 5.999 11,205,944 +0.14(+2.35%)
May 20, 2003 5.880 5.897 5.801 5.861 7,633,066 +0.02(+0.33%)
May 19, 2003 5.867 5.907 5.842 5.842 6,974,310 -0.04(-0.63%)
May 16, 2003 5.869 5.907 5.826 5.879 9,259,357 +0.01(+0.17%)
May 15, 2003 5.858 5.884 5.843 5.869 7,385,424 +0.02(+0.39%)
May 14, 2003 5.886 5.897 5.824 5.846 5,681,606 -0.03(-0.48%)
May 13, 2003 5.808 5.905 5.767 5.875 6,818,371 +0.08(+1.30%)
May 12, 2003 5.737 5.817 5.723 5.799 8,204,550 +0.07(+1.14%)
May 09, 2003 5.793 5.800 5.688 5.734 12,911,091 -0.06(-1.11%)
May 08, 2003 5.846 5.897 5.790 5.798 10,982,224 -0.06(-1.02%)
May 07, 2003 5.840 5.869 5.782 5.858 12,547,380 +0.03(+0.58%)
May 06, 2003 5.818 5.868 5.801 5.824 11,014,121 +0.01(+0.10%)
May 05, 2003 5.813 5.835 5.773 5.818 7,546,679 +0.01(+0.10%)
May 02, 2003 5.722 5.846 5.711 5.813 9,483,964 +0.13(+2.32%)
May 01, 2003 5.704 5.723 5.629 5.680 7,897,544 +0.00(+0.06%)
Apr 30, 2003 5.647 5.702 5.635 5.677 10,483,395 +0.03(+0.50%)
Apr 29, 2003 5.734 5.734 5.629 5.649 11,924,950 -0.07(-1.15%)
Apr 28, 2003 5.654 5.734 5.643 5.714 8,126,137 +0.02(+0.44%)
Apr 25, 2003 5.743 5.743 5.606 5.689 11,771,226 -0.05(-0.83%)
Apr 24, 2003 5.815 5.852 5.736 5.737 10,995,958 -0.09(-1.47%)
Apr 23, 2003 5.835 5.850 5.755 5.823 7,482,886 -0.02(-0.31%)
Apr 22, 2003 5.764 5.858 5.722 5.841 7,859,445 +0.08(+1.33%)
Apr 21, 2003 5.762 5.811 5.753 5.764 6,132,148 -0.02(-0.35%)
Apr 17, 2003 5.730 5.800 5.730 5.784 8,462,825 +0.05(+0.95%)
Apr 16, 2003 5.790 5.801 5.705 5.730 7,607,815 -0.05(-0.86%)
Apr 15, 2003 5.796 5.819 5.758 5.780 9,973,047 -0.01(-0.18%)
Apr 14, 2003 5.756 5.797 5.741 5.790 7,128,035 +0.03(+0.45%)
Apr 11, 2003 5.767 5.801 5.745 5.764 6,452,001 +0.01(+0.14%)
Apr 10, 2003 5.745 5.779 5.736 5.756 9,311,190 +0.01(+0.20%)
Apr 09, 2003 5.796 5.818 5.729 5.745 9,422,385 -0.04(-0.68%)
Apr 08, 2003 5.779 5.801 5.748 5.784 8,152,718 -0.05(-0.93%)
Apr 07, 2003 5.976 6.010 5.824 5.838 12,774,201 -0.10(-1.65%)
Apr 04, 2003 5.982 5.982 5.903 5.937 9,874,256 +0.03(+0.55%)
Apr 03, 2003 6.031 6.055 5.869 5.904 11,088,104 -0.12(-1.95%)
Apr 02, 2003 6.095 6.096 5.965 6.021 15,629,845 -0.08(-1.24%)
Apr 01, 2003 6.072 6.123 6.044 6.097 9,201,323 +0.05(+0.78%)
Mar 31, 2003 6.048 6.078 5.998 6.050 9,981,907 +0.00(+0.02%)
Mar 28, 2003 5.937 6.075 5.931 6.048 10,213,158 +0.11(+1.79%)
Mar 27, 2003 5.855 5.989 5.835 5.942 10,375,743 +0.09(+1.50%)
Mar 26, 2003 5.882 5.905 5.835 5.854 8,327,707 -0.02(-0.29%)
Mar 25, 2003 5.813 5.937 5.790 5.871 8,310,872 +0.11(+1.84%)
Mar 24, 2003 5.831 5.863 5.719 5.765 9,652,751 -0.06(-1.10%)
Mar 21, 2003 5.903 5.907 5.818 5.829 11,109,368 -0.05(-0.83%)
Mar 20, 2003 5.799 5.896 5.762 5.878 10,291,128 +0.08(+1.36%)
Mar 19, 2003 5.779 5.824 5.736 5.799 9,825,081 +0.05(+0.90%)
Mar 18, 2003 5.756 5.756 5.609 5.747 12,888,054 -0.01(-0.16%)
Mar 17, 2003 5.709 5.813 5.705 5.756 15,317,080 +0.05(+0.83%)
Mar 14, 2003 5.684 5.709 5.615 5.709 9,923,873 +0.04(+0.64%)
Mar 13, 2003 5.683 5.684 5.621 5.673 8,116,834 +0.06(+1.13%)
Mar 12, 2003 5.723 5.723 5.559 5.609 14,396,504 -0.11(-1.99%)
Mar 11, 2003 5.762 5.807 5.717 5.723 9,670,914 -0.02(-0.43%)
Mar 10, 2003 5.824 5.850 5.734 5.748 8,461,939 -0.08(-1.30%)
Mar 07, 2003 5.735 5.836 5.720 5.824 16,214,175 +0.09(+1.55%)
Mar 06, 2003 5.756 5.806 5.712 5.735 15,463,273 -0.06(-1.11%)
Mar 05, 2003 5.813 5.863 5.771 5.799 11,302,078 -0.01(-0.23%)
Mar 04, 2003 5.841 5.851 5.799 5.813 12,460,550 -0.03(-0.48%)
Mar 03, 2003 5.767 5.852 5.767 5.841 13,567,189 +0.12(+2.07%)
Feb 28, 2003 5.773 5.789 5.705 5.722 11,950,645 +0.00(+0.00%)
Feb 27, 2003 5.752 5.765 5.686 5.722 14,015,516 +0.05(+0.84%)
Feb 26, 2003 5.639 5.721 5.608 5.675 13,106,015 +0.04(+0.64%)
Feb 25, 2003 5.606 5.654 5.578 5.639 11,391,123 +0.03(+0.58%)
Feb 24, 2003 5.643 5.687 5.580 5.606 9,596,045 -0.03(-0.54%)
Feb 21, 2003 5.496 5.677 5.485 5.636 12,651,930 +0.15(+2.80%)
Feb 20, 2003 5.587 5.612 5.481 5.483 8,080,950 -0.10(-1.84%)
Feb 19, 2003 5.583 5.608 5.531 5.586 6,454,659 +0.02(+0.45%)
Feb 18, 2003 5.496 5.580 5.472 5.561 8,007,853 +0.06(+1.13%)
Feb 14, 2003 5.417 5.500 5.384 5.499 7,058,482 +0.09(+1.65%)
Feb 13, 2003 5.412 5.429 5.344 5.410 6,640,281 +0.01(+0.10%)
Feb 12, 2003 5.434 5.495 5.401 5.404 7,758,438 -0.07(-1.30%)
Feb 11, 2003 5.530 5.566 5.447 5.475 8,536,808 -0.03(-0.61%)
Feb 10, 2003 5.468 5.536 5.465 5.509 7,536,047 +0.02(+0.31%)
Feb 07, 2003 5.525 5.546 5.481 5.492 8,197,462 -0.02(-0.39%)
Feb 06, 2003 5.578 5.578 5.474 5.513 10,738,569 -0.06(-1.13%)
Feb 05, 2003 5.693 5.694 5.571 5.577 8,136,326 -0.07(-1.28%)
Feb 04, 2003 5.596 5.688 5.522 5.649 12,002,477 +0.05(+0.95%)
Feb 03, 2003 5.439 5.615 5.421 5.596 11,718,950 +0.16(+2.88%)
Jan 31, 2003 5.338 5.484 5.305 5.439 9,816,221 +0.08(+1.56%)
Jan 30, 2003 5.419 5.462 5.352 5.355 13,958,810 -0.06(-1.17%)
Jan 29, 2003 5.226 5.425 5.158 5.419 13,239,362 +0.24(+4.57%)
Jan 28, 2003 5.147 5.221 5.097 5.182 7,404,473 +0.07(+1.32%)
Jan 27, 2003 5.234 5.243 5.097 5.114 8,355,616 -0.12(-2.29%)
Jan 24, 2003 5.344 5.354 5.205 5.234 10,822,741 -0.13(-2.48%)
Jan 23, 2003 5.372 5.389 5.332 5.367 8,216,954 +0.01(+0.19%)
Jan 22, 2003 5.338 5.387 5.252 5.357 11,625,918 +0.01(+0.13%)
Jan 21, 2003 5.368 5.384 5.324 5.350 9,397,134 -0.08(-1.48%)
Jan 17, 2003 5.447 5.480 5.419 5.430 7,644,585 -0.02(-0.29%)
Jan 16, 2003 5.442 5.468 5.422 5.446 8,288,279 +0.06(+1.11%)
Jan 15, 2003 5.389 5.440 5.338 5.386 11,521,368 -0.00(-0.04%)
Jan 14, 2003 5.333 5.388 5.291 5.388 12,344,481 +0.06(+1.21%)
Jan 13, 2003 5.293 5.333 5.243 5.324 11,561,239 +0.05(+1.03%)
Jan 10, 2003 5.395 5.396 5.259 5.270 11,681,737 -0.15(-2.75%)
Jan 09, 2003 5.344 5.428 5.344 5.419 11,586,047 +0.05(+0.88%)
Jan 08, 2003 5.467 5.502 5.370 5.371 13,974,316 -0.10(-1.75%)
Jan 07, 2003 5.626 5.640 5.452 5.467 13,983,176 -0.21(-3.76%)
Jan 06, 2003 5.587 5.700 5.559 5.680 10,520,608 +0.10(+1.88%)
Jan 03, 2003 5.590 5.612 5.559 5.575 6,182,651 +0.01(+0.14%)
Jan 02, 2003 5.508 5.575 5.469 5.568 9,068,863 +0.11(+1.94%)
Dec 31, 2002 5.481 5.492 5.388 5.462 7,632,180 -0.02(-0.33%)
Dec 30, 2002 5.423 5.480 5.394 5.480 7,198,030 +0.08(+1.53%)
Dec 27, 2002 5.502 5.525 5.372 5.397 4,972,347 -0.09(-1.56%)
Dec 26, 2002 5.553 5.614 5.473 5.483 6,258,406 -0.06(-1.14%)
Dec 24, 2002 5.604 5.609 5.539 5.546 3,797,484 -0.06(-1.13%)
Dec 23, 2002 5.636 5.643 5.579 5.609 9,792,742 -0.03(-0.46%)
Dec 20, 2002 5.536 5.635 5.521 5.635 12,374,606 +0.12(+2.19%)
Dec 19, 2002 5.525 5.582 5.485 5.515 11,193,983 -0.05(-0.85%)
Dec 18, 2002 5.547 5.626 5.542 5.562 10,657,055 -0.06(-1.02%)
Dec 17, 2002 5.599 5.640 5.570 5.620 12,353,784 +0.02(+0.36%)
Dec 16, 2002 5.474 5.599 5.465 5.599 14,332,268 +0.14(+2.50%)
Dec 13, 2002 5.530 5.568 5.436 5.463 16,917,676 -0.10(-1.73%)
Dec 12, 2002 5.575 5.603 5.496 5.559 13,637,628 -0.04(-0.67%)
Dec 11, 2002 5.677 5.677 5.587 5.596 8,447,763 -0.08(-1.41%)
Dec 10, 2002 5.621 5.680 5.559 5.676 8,236,446 +0.07(+1.23%)
Dec 09, 2002 5.660 5.728 5.604 5.607 10,292,900 -0.03(-0.48%)
Dec 06, 2002 5.631 5.680 5.594 5.634 10,257,903 +0.00(+0.06%)
Dec 05, 2002 5.598 5.660 5.575 5.631 8,556,743 +0.07(+1.30%)
Dec 04, 2002 5.528 5.585 5.502 5.559 8,722,872 +0.03(+0.57%)
Dec 03, 2002 5.468 5.557 5.441 5.527 9,936,277 +0.12(+2.26%)
Dec 02, 2002 5.530 5.534 5.338 5.405 11,534,658 +0.01(+0.17%)
Nov 29, 2002 5.457 5.457 5.377 5.396 4,753,057 -0.03(-0.56%)
Nov 27, 2002 5.361 5.450 5.355 5.427 8,468,141 +0.09(+1.65%)
Nov 26, 2002 5.474 5.474 5.333 5.338 10,696,040 -0.13(-2.35%)
Nov 25, 2002 5.378 5.487 5.352 5.467 13,125,508 -0.01(-0.23%)
Nov 22, 2002 5.636 5.636 5.352 5.480 15,222,718 -0.16(-2.78%)
Nov 21, 2002 5.636 5.640 5.555 5.636 7,460,292 +0.04(+0.75%)
Nov 20, 2002 5.530 5.595 5.501 5.595 11,406,185 +0.10(+1.79%)
Nov 19, 2002 5.594 5.626 5.481 5.496 8,025,131 -0.09(-1.60%)
Nov 18, 2002 5.530 5.586 5.483 5.586 5,730,337 +0.08(+1.52%)
Nov 15, 2002 5.445 5.518 5.436 5.502 8,498,709 +0.06(+1.06%)
Nov 14, 2002 5.327 5.451 5.288 5.445 11,112,912 +0.19(+3.52%)
Nov 13, 2002 5.395 5.429 5.208 5.259 7,721,226 -0.15(-2.75%)
Nov 12, 2002 5.446 5.463 5.377 5.408 6,802,865 -0.02(-0.33%)
Nov 11, 2002 5.536 5.564 5.399 5.427 5,373,714 -0.13(-2.34%)
Nov 08, 2002 5.575 5.630 5.513 5.556 7,336,693 +0.00(+0.06%)
Nov 07, 2002 5.530 5.570 5.481 5.553 10,404,539 +0.02(+0.41%)
Nov 06, 2002 5.542 5.559 5.369 5.530 10,088,673 +0.06(+1.14%)
Nov 05, 2002 5.429 5.510 5.373 5.468 7,800,081 +0.09(+1.59%)
Nov 04, 2002 5.474 5.474 5.316 5.382 9,150,377 -0.07(-1.20%)
Nov 01, 2002 5.474 5.542 5.397 5.448 14,680,474 -0.03(-0.47%)
Oct 31, 2002 5.632 5.642 5.434 5.474 17,702,690 -0.08(-1.36%)
Oct 30, 2002 5.367 5.575 5.367 5.550 17,001,404 +0.27(+5.20%)
Oct 29, 2002 5.361 5.361 5.183 5.275 9,728,062 -0.15(-2.75%)
Oct 28, 2002 5.423 5.534 5.340 5.424 7,235,243 +0.07(+1.22%)
Oct 25, 2002 5.353 5.429 5.255 5.359 9,604,462 +0.03(+0.57%)
Oct 24, 2002 5.485 5.489 5.299 5.328 8,715,784 -0.08(-1.54%)
Oct 23, 2002 5.327 5.440 5.271 5.412 10,166,199 +0.08(+1.59%)
Oct 22, 2002 5.378 5.395 5.237 5.327 12,457,005 -0.16(-2.86%)
Oct 21, 2002 5.503 5.525 5.407 5.484 7,104,998 -0.04(-0.65%)
Oct 18, 2002 5.530 5.583 5.432 5.520 6,111,769 -0.04(-0.73%)
Oct 17, 2002 5.559 5.580 5.482 5.561 9,592,058 +0.14(+2.56%)
Oct 16, 2002 5.446 5.492 5.372 5.422 6,958,805 -0.02(-0.44%)
Oct 15, 2002 5.395 5.463 5.389 5.446 8,169,552 +0.10(+1.92%)
Oct 14, 2002 5.164 5.364 5.138 5.343 6,819,700 +0.18(+3.48%)
Oct 11, 2002 5.152 5.226 5.121 5.164 12,725,913 +0.03(+0.62%)
Oct 10, 2002 5.041 5.142 4.969 5.132 14,843,059 +0.09(+1.81%)
Oct 09, 2002 5.186 5.243 5.034 5.041 8,379,539 -0.20(-3.87%)
Oct 08, 2002 5.254 5.269 5.109 5.244 10,160,440 +0.06(+1.11%)
Oct 07, 2002 5.361 5.423 5.185 5.186 10,645,093 -0.11(-2.13%)
Oct 04, 2002 5.487 5.542 5.259 5.299 8,240,877 -0.19(-3.43%)
Oct 03, 2002 5.344 5.519 5.310 5.487 10,851,979 +0.15(+2.79%)
Oct 02, 2002 5.430 5.543 5.316 5.338 8,509,784 -0.09(-1.68%)
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.