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

Vivus Inc (NQ: VVUS )

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 (%)
Apr 29, 2005 3.000 3.000 2.700 2.700 185,397 -0.19(-6.57%)
Apr 28, 2005 2.950 2.990 2.890 2.890 186,512 -0.04(-1.37%)
Apr 27, 2005 2.870 2.980 2.870 2.930 304,357 +0.06(+2.09%)
Apr 26, 2005 2.920 3.030 2.840 2.870 469,001 +0.14(+5.13%)
Apr 25, 2005 2.790 2.790 2.690 2.730 103,470 -0.01(-0.36%)
Apr 22, 2005 2.750 2.840 2.730 2.740 179,980 -0.03(-1.08%)
Apr 21, 2005 2.840 2.870 2.690 2.770 245,762 -0.07(-2.46%)
Apr 20, 2005 2.920 2.970 2.820 2.840 179,660 -0.09(-3.07%)
Apr 19, 2005 2.970 2.990 2.910 2.930 198,983 -0.02(-0.68%)
Apr 18, 2005 2.930 2.990 2.930 2.950 172,013 -0.01(-0.34%)
Apr 15, 2005 2.920 3.000 2.900 2.960 185,537 +0.02(+0.68%)
Apr 14, 2005 3.000 3.020 2.910 2.940 113,290 -0.07(-2.33%)
Apr 13, 2005 3.030 3.070 2.950 3.010 77,434 +0.03(+1.01%)
Apr 12, 2005 3.000 3.000 2.880 2.980 80,961 +0.02(+0.68%)
Apr 11, 2005 3.040 3.050 2.940 2.960 64,335 -0.04(-1.33%)
Apr 08, 2005 3.060 3.070 2.930 3.000 107,421 -0.02(-0.66%)
Apr 07, 2005 2.980 3.050 2.820 3.020 146,067 +0.04(+1.34%)
Apr 06, 2005 2.970 3.080 2.950 2.980 106,958 -0.03(-1.00%)
Apr 05, 2005 3.050 3.070 2.970 3.010 191,469 +0.00(+0.03%)
Apr 04, 2005 3.010 3.100 2.970 3.009 249,473 +0.07(+2.35%)
Apr 01, 2005 2.990 3.000 2.900 2.940 106,644 -0.05(-1.67%)
Mar 31, 2005 2.900 2.990 2.890 2.990 166,137 +0.08(+2.75%)
Mar 30, 2005 2.870 3.020 2.850 2.910 316,813 +0.10(+3.56%)
Mar 29, 2005 3.020 3.090 2.810 2.810 301,639 -0.19(-6.33%)
Mar 28, 2005 3.050 3.080 3.000 3.000 234,744 -0.01(-0.33%)
Mar 24, 2005 3.060 3.070 3.000 3.010 193,821 +0.00(+0.00%)
Mar 23, 2005 3.050 3.100 3.000 3.010 155,683 -0.01(-0.33%)
Mar 22, 2005 3.100 3.130 3.020 3.020 160,638 -0.02(-0.66%)
Mar 21, 2005 3.100 3.140 3.000 3.040 306,039 +0.01(+0.33%)
Mar 18, 2005 3.000 3.070 2.990 3.030 263,373 +0.00(+0.00%)
Mar 17, 2005 3.090 3.100 3.000 3.030 391,537 -0.02(-0.66%)
Mar 16, 2005 3.010 3.080 3.000 3.050 280,926 +0.02(+0.66%)
Mar 15, 2005 3.180 3.200 3.020 3.030 278,219 -0.14(-4.42%)
Mar 14, 2005 3.120 3.200 3.000 3.170 541,315 +0.17(+5.67%)
Mar 11, 2005 3.240 3.280 3.000 3.000 1,447,762 -0.20(-6.25%)
Mar 10, 2005 3.340 3.390 3.200 3.200 2,960,271 -0.51(-13.75%)
Mar 09, 2005 3.860 4.000 3.620 3.710 326,085 -0.12(-3.13%)
Mar 08, 2005 3.780 3.860 3.750 3.830 183,422 +0.05(+1.32%)
Mar 07, 2005 3.780 3.846 3.770 3.780 93,197 -0.02(-0.55%)
Mar 04, 2005 3.850 3.900 3.750 3.801 363,034 +0.00(+0.03%)
Mar 03, 2005 3.830 3.900 3.800 3.800 107,411 -0.04(-1.04%)
Mar 02, 2005 3.810 3.900 3.810 3.840 96,572 +0.02(+0.52%)
Mar 01, 2005 3.990 3.990 3.800 3.820 140,322 -0.16(-4.02%)
Feb 28, 2005 4.100 4.130 3.980 3.980 111,447 -0.13(-3.16%)
Feb 25, 2005 4.040 4.220 4.040 4.110 60,982 +0.06(+1.48%)
Feb 24, 2005 4.190 4.250 3.970 4.050 141,262 -0.15(-3.57%)
Feb 23, 2005 3.950 4.200 3.800 4.200 246,338 +0.20(+5.00%)
Feb 22, 2005 4.060 4.070 3.990 4.000 99,783 -0.04(-0.99%)
Feb 18, 2005 4.200 4.210 4.010 4.040 134,252 -0.15(-3.58%)
Feb 17, 2005 4.250 4.280 4.150 4.190 55,247 -0.04(-0.95%)
Feb 16, 2005 4.100 4.250 4.100 4.230 67,866 +0.03(+0.69%)
Feb 15, 2005 4.250 4.280 4.090 4.201 107,898 -0.02(-0.45%)
Feb 14, 2005 4.230 4.240 4.060 4.220 110,911 +0.06(+1.44%)
Feb 11, 2005 4.080 4.200 4.070 4.160 221,929 +0.14(+3.48%)
Feb 10, 2005 4.100 4.100 3.980 4.020 288,664 -0.05(-1.23%)
Feb 09, 2005 4.430 4.540 4.000 4.070 979,529 +0.08(+2.01%)
Feb 08, 2005 4.010 4.050 3.990 3.990 56,308 -0.02(-0.50%)
Feb 07, 2005 4.130 4.130 4.000 4.010 46,977 -0.02(-0.50%)
Feb 04, 2005 4.000 4.060 4.000 4.030 62,077 +0.00(+0.00%)
Feb 03, 2005 4.110 4.110 4.000 4.030 55,763 -0.02(-0.49%)
Feb 02, 2005 4.000 4.120 3.980 4.050 239,074 +0.04(+1.00%)
Feb 01, 2005 4.010 4.100 4.000 4.010 62,770 -0.03(-0.74%)
Jan 31, 2005 4.010 4.130 4.010 4.040 97,800 +0.02(+0.50%)
Jan 28, 2005 4.020 4.270 4.010 4.020 162,655 -0.08(-1.95%)
Jan 27, 2005 4.000 4.200 4.000 4.100 347,201 +0.04(+0.99%)
Jan 26, 2005 4.160 4.160 3.950 4.060 118,262 -0.07(-1.69%)
Jan 25, 2005 4.150 4.250 4.010 4.130 128,438 -0.02(-0.48%)
Jan 24, 2005 4.270 4.270 4.150 4.150 134,883 -0.04(-0.95%)
Jan 21, 2005 4.160 4.240 4.160 4.190 74,996 +0.05(+1.21%)
Jan 20, 2005 4.200 4.290 4.130 4.140 52,030 -0.08(-1.90%)
Jan 19, 2005 4.240 4.290 4.170 4.220 76,015 +0.03(+0.69%)
Jan 18, 2005 4.250 4.310 4.190 4.191 84,428 -0.05(-1.16%)
Jan 14, 2005 4.150 4.510 4.050 4.240 175,175 +0.20(+4.95%)
Jan 13, 2005 4.100 4.170 4.020 4.040 59,493 -0.09(-2.18%)
Jan 12, 2005 4.190 4.280 4.050 4.130 118,973 -0.13(-3.05%)
Jan 11, 2005 4.110 4.270 4.090 4.260 112,782 +0.17(+4.16%)
Jan 10, 2005 4.190 4.300 4.090 4.090 129,376 -0.10(-2.39%)
Jan 07, 2005 4.320 4.320 4.170 4.190 65,737 -0.01(-0.24%)
Jan 06, 2005 4.310 4.340 4.190 4.200 96,821 -0.10(-2.33%)
Jan 05, 2005 4.470 4.530 4.290 4.300 116,085 -0.18(-4.02%)
Jan 04, 2005 4.500 4.650 4.480 4.480 76,426 -0.06(-1.32%)
Jan 03, 2005 4.450 4.780 4.450 4.540 176,094 +0.09(+2.02%)
Dec 31, 2004 4.450 4.560 4.440 4.450 166,961 -0.06(-1.33%)
Dec 30, 2004 4.470 4.540 4.450 4.510 107,600 +0.02(+0.45%)
Dec 29, 2004 4.660 4.660 4.470 4.490 112,400 -0.09(-1.97%)
Dec 28, 2004 4.590 4.640 4.500 4.580 78,500 -0.01(-0.22%)
Dec 27, 2004 4.840 4.860 4.560 4.590 83,900 -0.16(-3.37%)
Dec 23, 2004 4.600 4.750 4.600 4.750 66,700 +0.17(+3.71%)
Dec 22, 2004 4.600 4.640 4.500 4.580 110,800 -0.04(-0.87%)
Dec 21, 2004 4.710 4.710 4.570 4.620 118,500 -0.05(-1.07%)
Dec 20, 2004 5.020 5.020 4.624 4.670 198,000 -0.33(-6.60%)
Dec 17, 2004 5.000 5.000 4.871 5.000 106,600 +0.10(+2.04%)
Dec 16, 2004 5.000 5.090 4.733 4.900 186,600 +0.20(+4.26%)
Dec 15, 2004 4.700 4.710 4.630 4.700 163,200 +0.05(+1.08%)
Dec 14, 2004 4.740 4.750 4.630 4.650 117,000 -0.05(-1.06%)
Dec 13, 2004 4.600 4.750 4.600 4.700 58,900 +0.05(+1.10%)
Dec 10, 2004 4.860 4.900 4.600 4.649 135,400 -0.00(-0.02%)
Dec 09, 2004 4.650 4.810 4.630 4.650 143,100 -0.03(-0.64%)
Dec 08, 2004 4.700 4.860 4.600 4.680 159,200 +0.07(+1.52%)
Dec 07, 2004 4.700 4.710 4.540 4.610 155,500 -0.09(-1.91%)
Dec 06, 2004 4.780 4.870 4.600 4.700 518,000 -0.10(-2.08%)
Dec 03, 2004 4.900 5.120 4.720 4.800 566,500 -0.37(-7.16%)
Dec 02, 2004 5.250 5.500 5.170 5.170 325,000 -0.27(-4.96%)
Dec 01, 2004 5.780 5.840 5.170 5.440 419,900 -0.43(-7.33%)
Nov 30, 2004 5.940 5.940 5.780 5.870 84,800 -0.01(-0.17%)
Nov 29, 2004 5.800 6.030 5.800 5.880 136,800 -0.02(-0.34%)
Nov 26, 2004 5.800 5.940 5.660 5.900 28,900 +0.15(+2.61%)
Nov 24, 2004 5.960 5.990 5.600 5.750 299,100 -0.27(-4.49%)
Nov 23, 2004 6.000 6.110 5.950 6.020 93,500 +0.02(+0.33%)
Nov 22, 2004 6.200 6.200 5.970 6.000 167,900 -0.18(-2.91%)
Nov 19, 2004 6.120 6.180 5.850 6.180 731,800 +0.13(+2.15%)
Nov 18, 2004 6.000 6.250 5.989 6.050 386,500 +0.06(+1.00%)
Nov 17, 2004 6.290 6.290 5.850 5.990 186,600 -0.19(-3.07%)
Nov 16, 2004 5.750 6.370 5.710 6.180 526,200 +0.41(+7.11%)
Nov 15, 2004 5.610 5.840 5.610 5.770 122,200 +0.02(+0.35%)
Nov 12, 2004 5.620 5.750 5.590 5.750 63,600 +0.02(+0.35%)
Nov 11, 2004 5.550 5.750 5.550 5.730 157,200 +0.05(+0.88%)
Nov 10, 2004 5.650 5.730 5.500 5.680 183,200 +0.01(+0.18%)
Nov 09, 2004 5.650 5.830 5.400 5.670 317,400 -0.08(-1.39%)
Nov 08, 2004 5.670 5.800 5.490 5.750 150,700 +0.05(+0.88%)
Nov 05, 2004 5.450 5.800 5.350 5.700 314,000 +0.31(+5.75%)
Nov 04, 2004 5.160 5.480 5.160 5.390 190,600 +0.10(+1.89%)
Nov 03, 2004 5.270 5.370 5.050 5.290 202,800 +0.04(+0.76%)
Nov 02, 2004 5.340 5.340 4.970 5.250 164,600 -0.06(-1.13%)
Nov 01, 2004 4.930 5.350 4.930 5.310 289,900 +0.31(+6.20%)
Oct 29, 2004 4.760 5.250 4.600 5.000 260,700 +0.27(+5.71%)
Oct 28, 2004 4.850 5.030 4.600 4.730 381,700 +0.23(+5.11%)
Oct 27, 2004 4.430 4.600 4.253 4.500 63,200 +0.17(+3.93%)
Oct 26, 2004 4.260 4.430 4.170 4.330 55,000 +0.06(+1.41%)
Oct 25, 2004 4.370 4.510 4.260 4.270 44,800 -0.15(-3.39%)
Oct 22, 2004 4.540 4.640 4.400 4.420 52,800 -0.12(-2.64%)
Oct 21, 2004 4.564 4.660 4.500 4.540 45,400 -0.01(-0.22%)
Oct 20, 2004 4.700 4.740 4.520 4.550 42,500 -0.12(-2.57%)
Oct 19, 2004 4.680 4.780 4.540 4.670 47,800 -0.10(-2.10%)
Oct 18, 2004 4.740 4.790 4.540 4.770 54,100 +0.11(+2.36%)
Oct 15, 2004 4.560 4.800 4.560 4.660 26,900 +0.02(+0.43%)
Oct 14, 2004 4.410 4.640 4.400 4.640 23,000 +0.08(+1.75%)
Oct 13, 2004 4.460 4.560 4.400 4.560 34,700 +0.06(+1.33%)
Oct 12, 2004 4.730 4.740 4.500 4.500 47,800 -0.23(-4.86%)
Oct 11, 2004 4.960 4.960 4.710 4.730 28,000 -0.08(-1.66%)
Oct 08, 2004 4.850 4.960 4.710 4.810 48,200 -0.14(-2.83%)
Oct 07, 2004 5.000 5.000 4.820 4.950 71,400 +0.01(+0.20%)
Oct 06, 2004 4.540 5.000 4.540 4.940 114,200 +0.31(+6.70%)
Oct 05, 2004 4.390 4.840 4.390 4.630 52,400 +0.20(+4.51%)
Oct 04, 2004 4.470 4.550 4.410 4.430 45,000 -0.12(-2.64%)
Oct 01, 2004 4.390 4.590 4.390 4.550 48,800 +0.05(+1.11%)
Sep 30, 2004 4.350 4.580 4.310 4.500 60,900 +0.06(+1.35%)
Sep 29, 2004 4.750 4.780 4.360 4.440 157,800 -0.36(-7.50%)
Sep 28, 2004 5.080 5.180 4.750 4.800 111,100 -0.30(-5.88%)
Sep 27, 2004 5.010 5.300 4.830 5.100 210,100 +0.14(+2.82%)
Sep 24, 2004 4.590 5.000 4.530 4.960 205,800 +0.40(+8.77%)
Sep 23, 2004 4.210 4.580 4.200 4.560 74,200 +0.34(+8.06%)
Sep 22, 2004 4.360 4.490 4.210 4.220 75,000 -0.22(-4.95%)
Sep 21, 2004 4.120 4.490 4.120 4.440 109,600 +0.30(+7.25%)
Sep 20, 2004 4.160 4.250 4.110 4.140 45,500 -0.05(-1.19%)
Sep 17, 2004 4.190 4.230 4.100 4.190 67,800 +0.04(+0.96%)
Sep 16, 2004 4.120 4.180 4.050 4.150 93,100 +0.14(+3.49%)
Sep 15, 2004 4.040 4.080 4.000 4.010 27,400 -0.09(-2.20%)
Sep 14, 2004 4.000 4.180 4.000 4.100 48,200 +0.06(+1.49%)
Sep 13, 2004 4.000 4.180 3.910 4.040 71,600 +0.04(+1.00%)
Sep 10, 2004 3.950 4.040 3.900 4.000 30,278 +0.01(+0.25%)
Sep 09, 2004 3.940 4.070 3.940 3.990 49,100 -0.01(-0.25%)
Sep 08, 2004 3.720 4.250 3.700 4.000 135,900 -0.16(-3.85%)
Sep 07, 2004 4.050 4.240 4.050 4.160 43,261 +0.00(+0.00%)
Sep 03, 2004 4.150 4.250 4.130 4.160 68,000 -0.02(-0.48%)
Sep 02, 2004 3.970 4.180 3.970 4.180 33,300 +0.06(+1.46%)
Sep 01, 2004 4.110 4.200 4.000 4.120 35,600 +0.01(+0.24%)
Aug 31, 2004 4.180 4.180 3.910 4.110 59,100 -0.06(-1.44%)
Aug 30, 2004 4.110 4.250 4.090 4.170 24,300 -0.11(-2.57%)
Aug 27, 2004 3.980 4.280 3.980 4.280 47,000 +0.29(+7.27%)
Aug 26, 2004 3.990 4.060 3.980 3.990 26,900 +0.08(+2.05%)
Aug 25, 2004 3.970 4.060 3.850 3.910 47,500 -0.13(-3.15%)
Aug 24, 2004 4.070 4.160 3.960 4.037 31,200 -0.06(-1.54%)
Aug 23, 2004 3.820 4.390 3.820 4.100 88,679 +0.24(+6.22%)
Aug 20, 2004 3.720 3.930 3.720 3.860 41,086 +0.03(+0.78%)
Aug 19, 2004 3.670 3.880 3.670 3.830 35,900 +0.05(+1.32%)
Aug 18, 2004 3.590 3.800 3.590 3.780 69,558 +0.04(+1.07%)
Aug 17, 2004 3.590 3.750 3.590 3.740 54,500 +0.09(+2.47%)
Aug 16, 2004 3.580 3.750 3.560 3.650 77,600 -0.07(-1.88%)
Aug 13, 2004 3.570 3.750 3.570 3.720 23,600 +0.06(+1.64%)
Aug 12, 2004 3.620 3.760 3.620 3.660 32,000 -0.06(-1.61%)
Aug 11, 2004 3.650 3.760 3.580 3.720 89,300 +0.03(+0.81%)
Aug 10, 2004 3.740 3.750 3.650 3.690 71,000 -0.01(-0.27%)
Aug 09, 2004 3.750 3.810 3.700 3.700 50,767 -0.11(-2.89%)
Aug 06, 2004 3.680 3.860 3.650 3.810 74,700 +0.10(+2.70%)
Aug 05, 2004 3.690 3.920 3.670 3.710 77,400 -0.09(-2.37%)
Aug 04, 2004 3.720 3.800 3.700 3.800 73,900 +0.05(+1.33%)
Aug 03, 2004 3.880 3.990 3.720 3.750 67,734 -0.05(-1.32%)
Aug 02, 2004 3.880 3.880 3.720 3.800 71,000 +0.00(+0.00%)
Jul 30, 2004 3.880 3.880 3.750 3.800 69,600 -0.08(-2.06%)
Jul 29, 2004 3.780 3.880 3.750 3.880 91,600 +0.06(+1.57%)
Jul 28, 2004 3.930 4.060 3.800 3.820 153,500 -0.22(-5.45%)
Jul 27, 2004 4.020 4.220 3.850 4.040 145,900 +0.04(+1.00%)
Jul 26, 2004 4.280 4.380 3.800 4.000 308,200 -0.27(-6.32%)
Jul 23, 2004 4.330 4.500 4.250 4.270 80,000 -0.27(-5.95%)
Jul 22, 2004 4.400 4.630 4.250 4.540 141,500 +0.12(+2.71%)
Jul 21, 2004 4.560 4.700 4.400 4.420 108,500 -0.10(-2.21%)
Jul 20, 2004 4.570 4.570 4.400 4.520 111,300 -0.01(-0.22%)
Jul 19, 2004 4.460 4.550 4.300 4.530 196,400 +0.10(+2.26%)
Jul 16, 2004 4.710 4.730 4.290 4.430 342,300 -0.22(-4.73%)
Jul 15, 2004 4.610 5.450 4.300 4.650 1,812,100 +0.19(+4.26%)
Jul 14, 2004 3.950 4.610 3.940 4.460 1,058,000 +0.68(+17.99%)
Jul 13, 2004 3.640 3.790 3.640 3.780 40,500 +0.05(+1.34%)
Jul 12, 2004 3.650 3.800 3.580 3.730 140,700 +0.10(+2.75%)
Jul 09, 2004 3.610 3.650 3.580 3.630 38,700 +0.02(+0.55%)
Jul 08, 2004 3.680 3.800 3.580 3.610 161,700 -0.06(-1.63%)
Jul 07, 2004 3.620 3.740 3.580 3.670 177,400 -0.02(-0.54%)
Jul 06, 2004 3.680 3.730 3.550 3.690 202,300 -0.02(-0.54%)
Jul 02, 2004 3.660 3.730 3.660 3.710 51,300 +0.06(+1.64%)
Jul 01, 2004 3.600 3.720 3.600 3.650 148,500 +0.01(+0.27%)
Jun 30, 2004 3.650 3.660 3.540 3.640 178,600 +0.03(+0.83%)
Jun 29, 2004 3.840 3.840 3.590 3.610 294,300 -0.04(-1.10%)
Jun 28, 2004 3.700 3.950 3.600 3.650 381,100 -0.18(-4.70%)
Jun 25, 2004 3.850 4.550 3.660 3.830 2,989,900 -0.08(-2.05%)
Jun 24, 2004 3.870 4.040 3.850 3.910 195,300 +0.05(+1.30%)
Jun 23, 2004 3.900 4.000 3.860 3.860 181,000 -0.08(-2.03%)
Jun 22, 2004 4.040 4.040 3.870 3.940 107,100 +0.01(+0.25%)
Jun 21, 2004 3.860 4.050 3.860 3.930 63,300 -0.08(-2.00%)
Jun 18, 2004 4.000 4.050 3.760 4.010 229,500 +0.02(+0.50%)
Jun 17, 2004 4.110 4.120 3.950 3.990 105,300 -0.06(-1.48%)
Jun 16, 2004 4.060 4.140 3.950 4.050 100,300 +0.01(+0.25%)
Jun 15, 2004 3.830 4.040 3.830 4.040 115,700 +0.04(+1.00%)
Jun 14, 2004 3.800 4.000 3.800 4.000 255,600 +0.14(+3.63%)
Jun 10, 2004 4.070 4.080 3.800 3.860 213,400 -0.11(-2.77%)
Jun 09, 2004 4.000 4.070 3.940 3.970 281,900 -0.10(-2.46%)
Jun 08, 2004 4.000 4.090 4.000 4.070 207,800 +0.01(+0.25%)
Jun 07, 2004 4.020 4.060 3.990 4.060 116,400 +0.00(+0.00%)
Jun 04, 2004 4.100 4.100 4.000 4.060 133,500 +0.00(+0.00%)
Jun 03, 2004 4.110 4.110 4.010 4.060 98,200 -0.05(-1.22%)
Jun 02, 2004 4.050 4.110 4.000 4.110 117,300 +0.02(+0.49%)
Jun 01, 2004 4.400 4.410 4.060 4.090 211,000 -0.02(-0.49%)
May 28, 2004 4.100 4.240 3.850 4.110 1,218,500 -0.25(-5.73%)
May 27, 2004 4.460 4.550 4.340 4.360 104,100 -0.17(-3.75%)
May 26, 2004 4.600 4.790 4.450 4.530 131,500 -0.26(-5.43%)
May 25, 2004 4.465 4.790 4.350 4.790 144,100 +0.21(+4.59%)
May 24, 2004 4.370 4.580 4.300 4.580 167,900 +0.35(+8.27%)
May 21, 2004 4.630 4.640 4.229 4.230 180,100 -0.27(-6.00%)
May 20, 2004 4.640 4.650 4.380 4.500 118,100 -0.04(-0.88%)
May 19, 2004 4.640 4.780 4.500 4.540 158,700 -0.06(-1.30%)
May 18, 2004 4.530 4.620 4.530 4.600 76,200 +0.05(+1.10%)
May 17, 2004 4.710 4.950 4.450 4.550 180,700 -0.20(-4.21%)
May 14, 2004 4.710 4.950 4.450 4.750 209,000 +0.10(+2.15%)
May 13, 2004 4.350 4.670 4.340 4.650 198,800 +0.12(+2.65%)
May 12, 2004 4.240 4.540 4.220 4.530 468,600 +0.03(+0.67%)
May 11, 2004 4.530 4.530 4.250 4.500 269,600 +0.04(+0.90%)
May 10, 2004 4.280 4.540 4.220 4.460 416,000 +0.18(+4.18%)
May 07, 2004 4.270 4.500 4.250 4.281 385,300 -0.08(-1.81%)
May 06, 2004 4.120 4.500 4.080 4.360 599,600 +0.12(+2.83%)
May 05, 2004 4.150 4.390 4.050 4.240 558,600 -0.10(-2.30%)
May 04, 2004 4.200 4.600 3.910 4.340 469,300 +0.12(+2.84%)
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.