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

Jack Henry & Assoc (NQ: JKHY )

169.24 +0.20 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 17.39 17.39 17.14 17.14 409,663 -0.22(-1.25%)
Dec 30, 2003 17.38 17.38 17.22 17.35 527,704 -0.05(-0.29%)
Dec 29, 2003 17.32 17.40 17.18 17.40 772,444 +0.21(+1.21%)
Dec 26, 2003 17.39 17.46 17.19 17.19 143,813 -0.20(-1.15%)
Dec 24, 2003 17.48 17.49 17.27 17.39 146,516 +0.03(+0.19%)
Dec 23, 2003 17.49 17.57 17.34 17.36 434,029 -0.11(-0.62%)
Dec 22, 2003 17.40 17.59 17.35 17.47 547,778 +0.09(+0.53%)
Dec 19, 2003 17.37 17.57 17.14 17.38 597,798 -0.19(-1.09%)
Dec 18, 2003 17.39 17.59 17.37 17.57 574,673 +0.08(+0.48%)
Dec 17, 2003 17.82 17.82 17.31 17.49 484,523 -0.22(-1.22%)
Dec 16, 2003 17.58 17.88 17.50 17.70 503,373 +0.17(+1.00%)
Dec 15, 2003 18.23 18.32 17.53 17.53 554,621 -0.57(-3.13%)
Dec 12, 2003 18.08 18.32 17.95 18.09 475,806 +0.19(+1.07%)
Dec 11, 2003 17.49 18.17 17.45 17.90 573,120 +0.42(+2.38%)
Dec 10, 2003 17.54 17.78 17.49 17.49 475,033 -0.12(-0.71%)
Dec 09, 2003 18.28 18.31 17.61 17.61 427,097 -0.68(-3.73%)
Dec 08, 2003 17.70 18.31 17.70 18.29 497,149 +0.59(+3.34%)
Dec 05, 2003 17.86 17.88 17.49 17.70 519,156 -0.16(-0.89%)
Dec 04, 2003 18.25 18.35 17.84 17.86 748,904 -0.38(-2.10%)
Dec 03, 2003 17.70 18.24 17.63 18.24 734,645 +0.59(+3.35%)
Dec 02, 2003 17.69 17.69 17.44 17.65 439,591 +0.08(+0.43%)
Dec 01, 2003 17.38 17.69 17.20 17.58 489,930 +0.32(+1.88%)
Nov 28, 2003 17.37 17.38 17.21 17.25 162,472 -0.04(-0.24%)
Nov 26, 2003 17.44 17.49 17.23 17.29 375,272 +0.02(+0.10%)
Nov 25, 2003 17.49 17.65 17.17 17.28 492,429 -0.21(-1.19%)
Nov 24, 2003 17.07 17.50 16.99 17.49 589,588 +0.82(+4.95%)
Nov 21, 2003 16.38 16.77 16.56 16.66 266,014 +0.28(+1.73%)
Nov 20, 2003 16.68 16.68 16.38 16.38 242,479 -0.12(-0.76%)
Nov 19, 2003 16.42 16.56 16.34 16.50 221,582 +0.22(+1.38%)
Nov 18, 2003 16.65 16.74 16.25 16.28 251,955 -0.21(-1.26%)
Nov 17, 2003 16.32 16.54 16.18 16.49 383,315 +0.11(+0.66%)
Nov 14, 2003 16.58 16.82 16.34 16.38 233,947 -0.49(-2.91%)
Nov 13, 2003 16.99 17.02 16.78 16.87 467,146 -0.07(-0.44%)
Nov 12, 2003 16.39 16.99 16.36 16.94 441,056 +0.42(+2.52%)
Nov 11, 2003 16.44 16.60 16.13 16.53 248,305 +0.15(+0.92%)
Nov 10, 2003 16.76 16.88 16.34 16.38 269,962 -0.45(-2.67%)
Nov 07, 2003 16.60 16.94 16.60 16.83 337,108 +0.21(+1.25%)
Nov 06, 2003 16.76 16.84 16.38 16.62 540,976 -0.15(-0.89%)
Nov 05, 2003 17.10 17.10 16.46 16.77 688,110 -0.30(-1.76%)
Nov 04, 2003 16.98 17.27 16.79 17.07 405,871 +0.26(+1.54%)
Nov 03, 2003 16.63 16.98 16.56 16.81 338,912 +0.30(+1.82%)
Oct 31, 2003 16.33 16.76 16.29 16.51 645,759 +0.21(+1.28%)
Oct 30, 2003 15.81 16.57 15.81 16.30 904,628 +0.49(+3.11%)
Oct 29, 2003 15.87 15.96 15.78 15.81 278,999 -0.17(-1.09%)
Oct 28, 2003 15.68 16.00 15.50 15.99 265,600 +0.34(+2.18%)
Oct 27, 2003 15.60 15.79 15.40 15.65 174,626 +0.04(+0.27%)
Oct 24, 2003 15.70 15.80 15.56 15.60 278,033 -0.12(-0.79%)
Oct 23, 2003 15.70 15.86 15.59 15.73 266,383 -0.08(-0.53%)
Oct 22, 2003 16.23 16.23 15.70 15.81 794,466 -0.29(-1.81%)
Oct 21, 2003 15.79 16.22 15.74 16.10 239,249 +0.33(+2.11%)
Oct 20, 2003 15.99 16.00 15.71 15.77 372,643 -0.18(-1.15%)
Oct 17, 2003 16.15 16.33 15.89 15.95 639,652 -0.22(-1.39%)
Oct 16, 2003 16.03 16.36 16.05 16.18 416,027 +0.15(+0.94%)
Oct 15, 2003 15.95 16.23 15.83 16.03 492,454 -0.03(-0.16%)
Oct 14, 2003 15.81 16.11 15.65 16.05 402,142 +0.21(+1.31%)
Oct 13, 2003 15.44 15.85 15.44 15.85 373,536 +0.59(+3.88%)
Oct 10, 2003 15.40 15.59 15.24 15.25 310,451 -0.20(-1.29%)
Oct 09, 2003 15.44 15.70 15.30 15.45 303,528 +0.22(+1.42%)
Oct 08, 2003 15.29 15.55 15.23 15.24 330,281 -0.15(-0.97%)
Oct 07, 2003 15.45 15.53 15.23 15.39 266,814 -0.10(-0.65%)
Oct 06, 2003 15.28 15.60 15.27 15.49 125,196 +0.17(+1.09%)
Oct 03, 2003 14.92 15.58 14.92 15.32 361,355 +0.43(+2.91%)
Oct 02, 2003 14.99 15.05 14.78 14.89 178,010 -0.07(-0.45%)
Oct 01, 2003 14.54 15.13 14.54 14.95 493,063 +0.47(+3.28%)
Sep 30, 2003 14.92 14.92 14.45 14.48 463,720 -0.26(-1.75%)
Sep 29, 2003 14.82 14.90 14.51 14.74 563,051 -0.07(-0.51%)
Sep 26, 2003 15.20 15.21 14.70 14.81 570,737 -0.12(-0.84%)
Sep 25, 2003 15.34 15.60 14.86 14.94 599,947 -0.38(-2.50%)
Sep 24, 2003 15.68 15.69 15.25 15.32 300,608 -0.36(-2.28%)
Sep 23, 2003 15.46 15.88 15.25 15.68 933,838 -0.06(-0.37%)
Sep 22, 2003 15.76 15.82 15.30 15.74 494,359 -0.08(-0.53%)
Sep 19, 2003 15.80 15.82 15.55 15.82 409,572 +0.07(+0.48%)
Sep 18, 2003 15.72 15.82 15.57 15.75 343,161 +0.03(+0.21%)
Sep 17, 2003 15.62 15.80 15.33 15.71 635,252 +0.11(+0.69%)
Sep 16, 2003 15.30 15.78 15.22 15.60 460,345 +0.38(+2.52%)
Sep 15, 2003 15.26 15.26 15.05 15.22 314,303 +0.02(+0.16%)
Sep 12, 2003 15.20 15.26 14.68 15.20 428,399 +0.11(+0.72%)
Sep 11, 2003 15.13 15.18 14.96 15.09 285,239 +0.14(+0.95%)
Sep 10, 2003 15.65 15.69 14.75 14.95 463,588 -0.72(-4.62%)
Sep 09, 2003 15.46 15.70 15.25 15.67 570,118 +0.13(+0.86%)
Sep 08, 2003 15.23 15.61 15.18 15.54 1,021,456 +0.30(+1.97%)
Sep 05, 2003 15.53 15.61 15.20 15.24 386,632 -0.35(-2.24%)
Sep 04, 2003 15.87 15.93 15.36 15.59 501,540 -0.24(-1.53%)
Sep 03, 2003 16.03 16.44 15.75 15.83 381,920 -0.14(-0.89%)
Sep 02, 2003 15.56 16.07 15.54 15.97 509,827 +0.42(+2.68%)
Aug 29, 2003 15.40 15.68 15.35 15.55 361,863 +0.16(+1.03%)
Aug 28, 2003 15.30 15.40 15.05 15.40 507,305 +0.18(+1.20%)
Aug 27, 2003 15.32 15.38 15.11 15.21 442,210 -0.07(-0.44%)
Aug 26, 2003 15.10 15.32 14.95 15.28 440,529 +0.12(+0.77%)
Aug 25, 2003 15.76 15.81 15.14 15.16 845,148 -0.72(-4.51%)
Aug 22, 2003 16.22 16.25 15.78 15.88 180,751 -0.20(-1.24%)
Aug 21, 2003 15.74 16.24 15.68 16.08 436,686 +0.30(+1.90%)
Aug 20, 2003 15.78 15.82 15.62 15.78 238,279 +0.08(+0.53%)
Aug 19, 2003 15.65 15.82 15.53 15.70 271,187 +0.05(+0.32%)
Aug 18, 2003 15.40 15.73 15.40 15.65 227,590 +0.17(+1.08%)
Aug 15, 2003 15.34 15.57 15.05 15.48 158,893 +0.14(+0.92%)
Aug 14, 2003 15.37 15.49 15.23 15.34 262,780 +0.09(+0.60%)
Aug 13, 2003 15.20 15.40 15.07 15.25 220,384 -0.11(-0.71%)
Aug 12, 2003 15.26 15.36 15.03 15.35 220,865 +0.04(+0.27%)
Aug 11, 2003 15.17 15.40 15.07 15.31 279,474 +0.32(+2.17%)
Aug 08, 2003 14.98 15.10 14.87 14.99 262,299 +0.04(+0.28%)
Aug 07, 2003 15.10 15.10 14.86 14.95 384,682 -0.04(-0.28%)
Aug 06, 2003 15.10 15.19 14.91 14.99 493,974 -0.05(-0.33%)
Aug 05, 2003 15.35 15.36 14.87 15.04 484,246 -0.21(-1.36%)
Aug 04, 2003 15.40 15.52 14.89 15.25 485,927 -0.23(-1.51%)
Aug 01, 2003 15.48 15.61 15.35 15.48 499,757 -0.04(-0.27%)
Jul 31, 2003 15.54 15.70 15.35 15.52 311,421 +0.10(+0.65%)
Jul 30, 2003 15.24 15.45 15.20 15.42 340,605 +0.17(+1.09%)
Jul 29, 2003 15.11 15.34 14.94 15.25 430,440 +0.22(+1.44%)
Jul 28, 2003 15.65 15.65 14.93 15.04 518,714 -0.20(-1.31%)
Jul 25, 2003 14.84 15.40 14.56 15.24 1,215,299 +0.52(+3.51%)
Jul 24, 2003 14.63 14.99 14.56 14.72 753,872 +0.44(+3.09%)
Jul 23, 2003 14.33 14.45 13.53 14.28 661,514 +0.12(+0.82%)
Jul 22, 2003 14.02 14.22 13.87 14.16 484,366 +0.25(+1.80%)
Jul 21, 2003 13.92 14.03 13.71 13.91 364,385 -0.04(-0.30%)
Jul 18, 2003 13.74 14.12 13.59 13.96 260,978 +0.19(+1.39%)
Jul 17, 2003 14.11 14.14 13.71 13.76 224,948 -0.39(-2.76%)
Jul 16, 2003 14.19 14.20 13.85 14.15 301,332 +0.00(+0.00%)
Jul 15, 2003 14.54 14.54 14.05 14.15 523,038 -0.32(-2.19%)
Jul 14, 2003 14.48 14.54 14.33 14.47 375,554 +0.11(+0.76%)
Jul 11, 2003 14.03 14.40 14.03 14.36 211,857 +0.28(+2.00%)
Jul 10, 2003 14.18 14.24 13.90 14.08 480,402 -0.20(-1.40%)
Jul 09, 2003 14.65 14.71 14.08 14.28 1,420,911 -0.43(-2.94%)
Jul 08, 2003 14.79 14.81 14.42 14.71 794,346 +0.02(+0.11%)
Jul 07, 2003 14.50 14.86 14.25 14.70 980,982 +0.03(+0.23%)
Jul 03, 2003 14.76 14.90 14.65 14.66 263,020 -0.19(-1.29%)
Jul 02, 2003 14.79 14.96 14.72 14.85 954,800 -0.02(-0.11%)
Jul 01, 2003 15.06 15.06 14.54 14.87 1,467,630 -0.03(-0.22%)
Jun 30, 2003 14.74 15.11 14.65 14.90 523,038 +0.12(+0.79%)
Jun 27, 2003 15.00 15.25 14.61 14.79 1,355,307 -0.01(-0.06%)
Jun 26, 2003 14.25 14.87 14.25 14.80 582,488 +0.52(+3.68%)
Jun 25, 2003 14.40 14.48 14.23 14.27 703,069 -0.05(-0.35%)
Jun 24, 2003 13.60 14.36 13.58 14.32 922,013 +0.72(+5.33%)
Jun 23, 2003 13.74 13.78 13.53 13.60 496,496 -0.15(-1.09%)
Jun 20, 2003 13.66 13.92 13.45 13.75 901,595 +0.32(+2.42%)
Jun 19, 2003 13.74 13.74 13.16 13.42 558,348 -0.23(-1.71%)
Jun 18, 2003 13.63 13.71 13.38 13.66 247,527 +0.17(+1.23%)
Jun 17, 2003 13.80 13.80 13.31 13.49 393,089 -0.01(-0.06%)
Jun 16, 2003 13.64 13.65 13.34 13.50 288,842 +0.01(+0.06%)
Jun 13, 2003 13.86 13.89 13.36 13.49 764,440 -0.30(-2.17%)
Jun 12, 2003 13.46 13.84 13.41 13.79 700,427 +0.38(+2.86%)
Jun 11, 2003 12.89 13.41 12.79 13.41 630,768 +0.42(+3.27%)
Jun 10, 2003 12.81 13.01 12.72 12.98 212,217 +0.22(+1.70%)
Jun 09, 2003 12.86 12.88 12.66 12.76 418,865 -0.10(-0.78%)
Jun 06, 2003 13.06 13.31 12.71 12.86 715,079 +0.10(+0.78%)
Jun 05, 2003 12.79 12.81 12.49 12.76 814,402 -0.02(-0.13%)
Jun 04, 2003 12.51 12.83 12.46 12.78 1,056,165 +0.18(+1.45%)
Jun 03, 2003 12.79 12.84 12.32 12.60 822,209 -0.24(-1.88%)
Jun 02, 2003 12.83 13.16 12.71 12.84 686,855 +0.26(+2.05%)
May 30, 2003 12.36 12.69 12.20 12.58 497,337 +0.35(+2.86%)
May 29, 2003 12.01 12.41 11.96 12.23 556,426 +0.33(+2.80%)
May 28, 2003 11.85 12.02 11.60 11.90 631,849 +0.25(+2.14%)
May 27, 2003 11.44 11.92 11.43 11.65 1,582,807 +0.43(+3.86%)
May 23, 2003 11.08 11.27 11.02 11.22 251,250 +0.08(+0.75%)
May 22, 2003 10.94 11.20 10.94 11.13 553,784 +0.12(+1.13%)
May 21, 2003 11.12 11.13 10.92 11.01 439,088 -0.12(-1.12%)
May 20, 2003 11.17 11.40 10.86 11.13 382,640 +0.17(+1.52%)
May 19, 2003 11.26 11.37 10.95 10.97 245,846 -0.46(-4.01%)
May 16, 2003 11.45 11.57 11.22 11.42 283,918 -0.03(-0.29%)
May 15, 2003 11.58 11.66 11.35 11.46 376,635 -0.06(-0.51%)
May 14, 2003 11.57 11.62 11.44 11.52 381,920 -0.01(-0.07%)
May 13, 2003 11.58 11.62 11.47 11.52 273,829 -0.13(-1.14%)
May 12, 2003 11.66 11.69 11.54 11.66 391,167 +0.08(+0.72%)
May 09, 2003 11.70 11.72 11.32 11.57 323,671 +0.05(+0.43%)
May 08, 2003 11.62 11.62 11.43 11.52 435,004 -0.16(-1.35%)
May 07, 2003 11.49 11.84 11.41 11.68 528,923 -0.05(-0.43%)
May 06, 2003 11.37 11.74 11.37 11.73 536,850 +0.37(+3.30%)
May 05, 2003 11.47 11.66 11.21 11.36 535,168 +0.15(+1.34%)
May 02, 2003 10.95 11.22 10.83 11.21 278,993 +0.24(+2.21%)
May 01, 2003 10.91 10.99 10.61 10.96 625,964 +0.14(+1.30%)
Apr 30, 2003 10.75 10.98 10.63 10.82 576,123 +0.02(+0.23%)
Apr 29, 2003 11.03 11.03 10.75 10.80 257,495 -0.07(-0.69%)
Apr 28, 2003 10.89 10.98 10.72 10.87 517,994 +0.08(+0.77%)
Apr 25, 2003 10.57 10.82 10.49 10.79 512,709 +0.24(+2.29%)
Apr 24, 2003 11.06 11.07 10.43 10.55 497,096 -0.47(-4.30%)
Apr 23, 2003 10.53 11.03 10.47 11.02 888,144 +0.45(+4.25%)
Apr 22, 2003 10.42 10.59 10.21 10.57 739,219 +0.21(+2.00%)
Apr 21, 2003 10.34 10.41 10.22 10.37 425,516 +0.03(+0.24%)
Apr 17, 2003 10.01 10.49 9.967 10.34 759,396 +0.39(+3.93%)
Apr 16, 2003 9.259 10.32 9.259 9.950 1,409,261 +0.65(+6.98%)
Apr 15, 2003 9.042 9.309 9.042 9.301 285,359 +0.07(+0.81%)
Apr 14, 2003 9.059 9.309 8.834 9.226 373,993 +0.20(+2.21%)
Apr 11, 2003 9.126 9.176 8.951 9.026 156,851 -0.04(-0.46%)
Apr 10, 2003 9.126 9.134 8.884 9.067 207,173 -0.02(-0.27%)
Apr 09, 2003 9.184 9.367 8.976 9.092 445,093 -0.13(-1.44%)
Apr 08, 2003 9.142 9.367 9.067 9.226 270,466 +0.10(+1.09%)
Apr 07, 2003 9.276 9.450 9.067 9.127 606,028 +0.02(+0.19%)
Apr 04, 2003 9.301 9.384 9.067 9.109 347,571 -0.17(-1.80%)
Apr 03, 2003 9.251 9.334 9.159 9.276 292,325 -0.03(-0.36%)
Apr 02, 2003 9.109 9.384 9.084 9.309 331,357 +0.36(+4.00%)
Apr 01, 2003 8.776 9.117 8.634 8.951 437,767 +0.13(+1.51%)
Mar 31, 2003 8.801 8.951 8.634 8.818 277,898 -0.07(-0.75%)
Mar 28, 2003 9.159 9.167 8.826 8.884 402,395 -0.22(-2.47%)
Mar 27, 2003 9.159 9.359 9.009 9.109 693,852 -0.22(-2.40%)
Mar 26, 2003 9.450 9.450 9.262 9.333 545,975 +0.01(+0.08%)
Mar 25, 2003 8.909 9.400 8.818 9.326 458,711 +0.43(+4.87%)
Mar 24, 2003 9.392 9.409 8.801 8.893 414,258 -0.55(-5.81%)
Mar 21, 2003 9.350 9.584 8.826 9.441 390,903 +0.26(+2.80%)
Mar 20, 2003 9.117 9.342 8.826 9.184 256,239 +0.12(+1.29%)
Mar 19, 2003 8.951 9.184 8.909 9.067 306,051 +0.12(+1.30%)
Mar 18, 2003 8.601 8.951 8.601 8.951 609,655 +0.26(+2.97%)
Mar 17, 2003 8.676 8.734 8.451 8.693 866,704 -0.11(-1.22%)
Mar 14, 2003 8.526 8.868 8.451 8.800 986,807 +0.43(+5.16%)
Mar 13, 2003 8.634 8.643 8.243 8.368 980,742 -0.12(-1.47%)
Mar 12, 2003 8.618 8.684 8.343 8.493 1,015,672 -0.18(-2.11%)
Mar 11, 2003 8.992 9.126 8.601 8.676 752,911 -0.28(-3.16%)
Mar 10, 2003 9.301 9.367 8.951 8.959 339,644 -0.38(-4.10%)
Mar 07, 2003 9.267 9.367 9.126 9.342 480,522 +0.06(+0.63%)
Mar 06, 2003 9.367 9.434 9.209 9.284 198,406 -0.04(-0.45%)
Mar 05, 2003 9.342 9.459 9.209 9.326 355,257 +0.04(+0.45%)
Mar 04, 2003 9.475 9.600 9.259 9.284 306,136 -0.21(-2.19%)
Mar 03, 2003 9.659 9.783 9.450 9.492 441,970 -0.08(-0.87%)
Feb 28, 2003 9.709 9.967 9.517 9.575 539,132 -0.27(-2.71%)
Feb 27, 2003 9.492 9.875 9.442 9.842 305,896 +0.36(+3.78%)
Feb 26, 2003 9.975 10.02 9.450 9.484 314,663 -0.38(-3.88%)
Feb 25, 2003 9.858 9.967 9.534 9.867 330,637 +0.02(+0.25%)
Feb 24, 2003 10.04 10.13 9.800 9.842 313,222 -0.22(-2.23%)
Feb 21, 2003 10.12 10.17 9.925 10.07 386,243 -0.05(-0.49%)
Feb 20, 2003 9.992 10.26 9.950 10.12 371,471 +0.18(+1.84%)
Feb 19, 2003 10.24 10.24 9.800 9.933 345,169 -0.30(-2.93%)
Feb 18, 2003 9.550 10.24 9.550 10.23 399,575 +0.66(+6.87%)
Feb 14, 2003 9.417 9.742 9.317 9.575 493,253 +0.23(+2.50%)
Feb 13, 2003 9.900 9.908 9.217 9.342 615,636 -0.53(-5.40%)
Feb 12, 2003 10.000 10.21 9.742 9.875 344,208 -0.16(-1.58%)
Feb 11, 2003 10.14 10.42 9.992 10.03 589,454 -0.10(-0.99%)
Feb 10, 2003 10.000 10.13 9.808 10.13 597,260 +0.14(+1.42%)
Feb 07, 2003 10.16 10.27 9.975 9.992 271,667 -0.22(-2.20%)
Feb 06, 2003 10.03 10.31 9.958 10.22 358,981 +0.17(+1.73%)
Feb 05, 2003 10.37 10.56 10.02 10.04 371,471 -0.16(-1.54%)
Feb 04, 2003 10.42 10.42 10.02 10.20 403,898 -0.23(-2.23%)
Feb 03, 2003 10.22 10.52 10.11 10.43 319,107 +0.16(+1.54%)
Jan 31, 2003 9.975 10.39 9.709 10.27 692,860 +0.28(+2.83%)
Jan 30, 2003 10.53 10.69 9.950 9.992 788,572 -0.52(-4.99%)
Jan 29, 2003 10.59 10.82 10.47 10.52 393,810 -0.27(-2.54%)
Jan 28, 2003 10.65 10.82 10.41 10.79 414,107 +0.42(+4.00%)
Jan 27, 2003 10.50 10.55 10.30 10.37 508,746 -0.17(-1.66%)
Jan 24, 2003 10.82 10.98 10.48 10.55 506,824 -0.35(-3.21%)
Jan 23, 2003 10.66 10.98 10.57 10.90 367,748 +0.24(+2.27%)
Jan 22, 2003 10.70 10.94 10.57 10.66 720,484 -0.04(-0.39%)
Jan 21, 2003 11.10 11.11 10.60 10.70 729,851 -0.24(-2.21%)
Jan 17, 2003 10.99 11.07 10.77 10.94 470,434 -0.22(-2.01%)
Jan 16, 2003 11.66 11.66 10.48 11.17 2,176,585 -0.49(-4.21%)
Jan 15, 2003 12.36 12.37 11.60 11.66 1,186,114 -0.71(-5.72%)
Jan 14, 2003 12.11 12.36 11.95 12.36 905,679 +0.22(+1.78%)
Jan 13, 2003 12.05 12.39 11.87 12.15 562,912 +0.20(+1.67%)
Jan 10, 2003 11.77 12.29 11.75 11.95 716,760 +0.17(+1.41%)
Jan 09, 2003 11.79 12.16 11.68 11.78 1,144,559 +0.20(+1.73%)
Jan 08, 2003 11.69 11.82 11.49 11.58 731,653 -0.13(-1.14%)
Jan 07, 2003 11.67 11.87 11.45 11.72 668,000 +0.12(+1.08%)
Jan 06, 2003 10.70 11.79 10.52 11.59 1,189,357 +1.02(+9.69%)
Jan 03, 2003 10.64 10.72 10.47 10.57 372,192 -0.02(-0.16%)
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.