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

Rogers Communications (NY: RCI )

39.87 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2003 1.507 1.530 1.507 1.530 24,002 +0.03(+1.78%)
Apr 29, 2003 1.505 1.508 1.502 1.504 4,714 +0.01(+0.47%)
Apr 28, 2003 1.490 1.511 1.490 1.497 21,430 -0.00(-0.31%)
Apr 25, 2003 1.482 1.501 1.462 1.501 115,727 +0.01(+0.55%)
Apr 24, 2003 1.500 1.500 1.465 1.493 29,146 -0.02(-1.31%)
Apr 23, 2003 1.535 1.535 1.500 1.513 249,027 -0.03(-2.04%)
Apr 22, 2003 1.533 1.553 1.533 1.544 125,156 +0.00(+0.23%)
Apr 21, 2003 1.451 1.542 1.451 1.541 189,449 +0.10(+6.62%)
Apr 17, 2003 1.407 1.448 1.407 1.445 144,873 +0.12(+8.78%)
Apr 16, 2003 1.393 1.396 1.329 1.329 102,011 -0.07(-4.93%)
Apr 15, 2003 1.363 1.407 1.363 1.398 40,290 +0.03(+2.57%)
Apr 14, 2003 1.337 1.377 1.322 1.363 29,574 +0.02(+1.74%)
Apr 11, 2003 1.351 1.372 1.333 1.339 8,143 -0.02(-1.12%)
Apr 10, 2003 1.344 1.357 1.333 1.354 27,860 +0.02(+1.22%)
Apr 09, 2003 1.395 1.395 1.333 1.338 46,290 -0.06(-4.10%)
Apr 08, 2003 1.380 1.400 1.380 1.395 18,002 +0.02(+1.18%)
Apr 07, 2003 1.358 1.388 1.358 1.379 35,575 +0.03(+1.98%)
Apr 04, 2003 1.363 1.373 1.346 1.352 30,431 -0.01(-0.86%)
Apr 03, 2003 1.356 1.372 1.352 1.364 52,291 +0.01(+0.95%)
Apr 02, 2003 1.290 1.354 1.290 1.351 55,291 +0.07(+5.85%)
Apr 01, 2003 1.246 1.276 1.230 1.276 65,578 +0.03(+2.63%)
Mar 31, 2003 1.256 1.256 1.232 1.244 37,289 -0.03(-2.20%)
Mar 28, 2003 1.280 1.290 1.269 1.272 119,584 +0.00(+0.00%)
Mar 27, 2003 1.255 1.276 1.253 1.272 56,577 +0.01(+0.93%)
Mar 26, 2003 1.249 1.269 1.245 1.260 187,306 +0.02(+1.79%)
Mar 25, 2003 1.177 1.246 1.177 1.238 138,872 +0.08(+6.63%)
Mar 24, 2003 1.231 1.231 1.154 1.161 131,586 -0.07(-5.60%)
Mar 21, 2003 1.183 1.230 1.183 1.230 267,458 +0.05(+4.05%)
Mar 20, 2003 1.143 1.184 1.130 1.182 81,437 +0.04(+3.47%)
Mar 19, 2003 1.151 1.153 1.130 1.142 42,861 -0.00(-0.31%)
Mar 18, 2003 1.126 1.162 1.126 1.146 82,723 +0.03(+2.83%)
Mar 17, 2003 1.098 1.123 1.094 1.114 60,863 +0.02(+1.81%)
Mar 14, 2003 1.062 1.094 1.062 1.094 31,717 +0.03(+3.30%)
Mar 13, 2003 1.030 1.069 1.030 1.059 25,717 +0.03(+3.42%)
Mar 12, 2003 1.034 1.048 1.017 1.024 36,004 -0.01(-1.01%)
Mar 11, 2003 1.030 1.064 1.030 1.035 62,149 +0.02(+1.84%)
Mar 10, 2003 1.037 1.037 1.014 1.016 116,155 -0.01(-1.25%)
Mar 07, 2003 1.020 1.029 1.015 1.029 95,582 -0.00(-0.11%)
Mar 06, 2003 1.024 1.053 1.015 1.030 130,300 +0.01(+0.57%)
Mar 05, 2003 1.031 1.036 1.006 1.024 60,863 -0.00(-0.34%)
Mar 04, 2003 1.036 1.043 1.025 1.028 96,010 -0.01(-0.68%)
Mar 03, 2003 1.080 1.080 1.030 1.035 91,295 -0.04(-4.00%)
Feb 28, 2003 1.050 1.098 1.049 1.078 42,004 +0.03(+2.67%)
Feb 27, 2003 1.020 1.052 1.020 1.050 47,576 +0.03(+3.09%)
Feb 26, 2003 1.021 1.021 1.018 1.018 11,572 -0.01(-0.91%)
Feb 25, 2003 1.042 1.042 1.018 1.028 51,862 -0.02(-2.33%)
Feb 24, 2003 1.092 1.092 1.039 1.052 90,438 -0.03(-2.91%)
Feb 21, 2003 1.065 1.085 1.065 1.084 8,572 +0.02(+1.86%)
Feb 20, 2003 1.078 1.090 1.053 1.064 88,724 -0.01(-1.30%)
Feb 19, 2003 1.077 1.080 1.067 1.078 79,294 +0.00(+0.22%)
Feb 18, 2003 1.099 1.108 1.074 1.076 384,043 +0.03(+3.13%)
Feb 14, 2003 1.004 1.044 1.004 1.043 255,457 +0.05(+4.68%)
Feb 13, 2003 1.015 1.020 0.9857 0.9962 162,446 -0.02(-1.73%)
Feb 12, 2003 1.018 1.018 1.002 1.014 23,145 +0.00(+0.00%)
Feb 11, 2003 0.9822 1.030 0.9741 1.014 285,889 +0.03(+3.21%)
Feb 10, 2003 1.095 1.097 0.9822 0.9822 273,459 -0.11(-10.33%)
Feb 07, 2003 1.140 1.142 1.094 1.095 588,065 -0.04(-3.49%)
Feb 06, 2003 1.104 1.143 1.093 1.135 49,291 +0.03(+2.53%)
Feb 05, 2003 1.118 1.118 1.105 1.107 78,437 -0.02(-1.56%)
Feb 04, 2003 1.119 1.125 1.099 1.125 43,290 -0.00(-0.31%)
Feb 03, 2003 1.140 1.147 1.121 1.128 33,860 +0.00(+0.00%)
Jan 31, 2003 1.118 1.136 1.113 1.128 69,007 +0.00(+0.31%)
Jan 30, 2003 1.160 1.167 1.119 1.125 24,431 -0.03(-2.82%)
Jan 29, 2003 1.158 1.167 1.142 1.157 424,761 -0.01(-1.10%)
Jan 28, 2003 1.142 1.178 1.129 1.170 172,733 +0.03(+2.66%)
Jan 27, 2003 1.158 1.158 1.136 1.140 128,585 -0.03(-2.59%)
Jan 24, 2003 1.196 1.213 1.170 1.170 115,298 -0.02(-1.95%)
Jan 23, 2003 1.190 1.219 1.190 1.193 135,015 +0.01(+0.89%)
Jan 22, 2003 1.158 1.190 1.158 1.183 119,584 +0.02(+2.01%)
Jan 21, 2003 1.178 1.184 1.158 1.160 189,021 -0.03(-2.93%)
Jan 17, 2003 1.176 1.200 1.163 1.195 1,068,976 +0.00(+0.10%)
Jan 16, 2003 1.170 1.198 1.170 1.193 985,396 +0.02(+1.39%)
Jan 15, 2003 1.165 1.196 1.157 1.177 156,017 +0.01(+1.10%)
Jan 14, 2003 1.079 1.169 1.079 1.164 216,024 +0.08(+7.54%)
Jan 13, 2003 1.109 1.115 1.072 1.083 160,732 -0.03(-2.83%)
Jan 10, 2003 1.120 1.121 1.104 1.114 138,444 -0.01(-1.04%)
Jan 09, 2003 1.135 1.140 1.119 1.126 89,581 +0.01(+0.52%)
Jan 08, 2003 1.127 1.127 1.106 1.120 50,577 -0.02(-1.64%)
Jan 07, 2003 1.161 1.161 1.139 1.139 3,384,379 -0.01(-0.81%)
Jan 06, 2003 1.137 1.149 1.120 1.148 3,993,018 +0.03(+2.50%)
Jan 03, 2003 1.121 1.132 1.107 1.120 113,584 -0.01(-1.23%)
Jan 02, 2003 1.095 1.155 1.095 1.134 98,153 +0.04(+3.62%)
Dec 31, 2002 1.088 1.115 1.077 1.094 179,591 -0.01(-0.53%)
Dec 30, 2002 1.056 1.107 1.039 1.100 256,743 +0.03(+3.06%)
Dec 27, 2002 1.087 1.090 1.065 1.067 200,165 -0.02(-2.14%)
Dec 26, 2002 1.126 1.126 1.090 1.091 163,304 -0.04(-3.61%)
Dec 24, 2002 1.120 1.135 1.097 1.132 37,289 +0.01(+0.73%)
Dec 23, 2002 1.136 1.146 1.119 1.123 48,005 -0.02(-2.13%)
Dec 20, 2002 1.119 1.160 1.119 1.148 513,914 +0.02(+1.86%)
Dec 19, 2002 1.129 1.151 1.118 1.127 46,719 -0.00(-0.41%)
Dec 18, 2002 1.161 1.175 1.095 1.132 132,014 -0.05(-4.24%)
Dec 17, 2002 1.134 1.186 1.127 1.182 126,871 +0.06(+5.30%)
Dec 16, 2002 1.122 1.123 1.104 1.122 81,437 +0.00(+0.00%)
Dec 13, 2002 1.144 1.144 1.118 1.122 57,006 -0.02(-1.64%)
Dec 12, 2002 1.178 1.181 1.121 1.141 87,866 -0.03(-2.49%)
Dec 11, 2002 1.161 1.177 1.157 1.170 88,724 +0.02(+1.52%)
Dec 10, 2002 1.133 1.160 1.132 1.153 97,725 +0.02(+1.96%)
Dec 09, 2002 1.192 1.192 1.130 1.130 101,154 -0.05(-4.44%)
Dec 06, 2002 1.108 1.185 1.107 1.183 554,633 +0.04(+3.89%)
Dec 05, 2002 1.185 1.185 1.129 1.139 133,300 -0.05(-4.03%)
Dec 04, 2002 1.199 1.199 1.181 1.186 4,495,789 -0.02(-2.02%)
Dec 03, 2002 1.231 1.231 1.196 1.211 226,311 -0.03(-2.08%)
Dec 02, 2002 1.134 1.260 1.134 1.237 449,193 +0.10(+9.05%)
Nov 29, 2002 1.107 1.137 1.100 1.134 36,861 +0.02(+2.10%)
Nov 27, 2002 1.093 1.119 1.093 1.111 52,291 +0.02(+1.82%)
Nov 26, 2002 1.070 1.091 1.063 1.091 117,441 +0.02(+1.41%)
Nov 25, 2002 1.057 1.079 1.057 1.076 197,593 +0.02(+1.88%)
Nov 22, 2002 1.095 1.095 1.042 1.056 286,746 -0.04(-3.93%)
Nov 21, 2002 1.076 1.109 1.066 1.099 378,470 +0.05(+4.55%)
Nov 20, 2002 1.009 1.051 1.009 1.051 1,732,908 +0.06(+6.12%)
Nov 19, 2002 0.9997 0.9997 0.9846 0.9904 52,720 -0.01(-1.28%)
Nov 18, 2002 0.9554 1.018 0.9554 1.003 645,500 +0.04(+3.74%)
Nov 15, 2002 0.9332 0.9822 0.9309 0.9671 50,148 +0.03(+3.11%)
Nov 14, 2002 0.9356 0.9402 0.9262 0.9379 1,311,575 +0.01(+0.63%)
Nov 13, 2002 0.9157 0.9402 0.8959 0.9321 39,004 +0.01(+0.63%)
Nov 12, 2002 0.9146 0.9286 0.9099 0.9262 1,536,600 +0.02(+2.45%)
Nov 11, 2002 0.9519 0.9519 0.9041 0.9041 347,610 -0.07(-6.96%)
Nov 08, 2002 1.014 1.015 0.9414 0.9717 165,875 -0.04(-3.92%)
Nov 07, 2002 1.011 1.018 1.009 1.011 26,574 -0.04(-4.09%)
Nov 06, 2002 1.046 1.056 1.014 1.055 106,726 +0.01(+1.01%)
Nov 05, 2002 0.9986 1.050 0.9682 1.044 79,294 +0.03(+3.35%)
Nov 04, 2002 1.003 1.034 1.003 1.010 1,122,125 +0.01(+1.29%)
Nov 01, 2002 0.9344 1.023 0.9297 0.9974 129,871 +0.06(+6.34%)
Oct 31, 2002 0.9496 0.9589 0.9344 0.9379 303,462 -0.01(-0.99%)
Oct 30, 2002 0.9496 0.9589 0.9332 0.9472 373,756 -0.00(-0.12%)
Oct 29, 2002 0.9857 0.9857 0.9332 0.9484 9,086,732 -0.05(-4.91%)
Oct 28, 2002 0.9659 1.021 0.9659 0.9974 132,014 +0.06(+6.34%)
Oct 25, 2002 0.9227 0.9391 0.9169 0.9379 45,005 +0.02(+2.16%)
Oct 24, 2002 0.8877 0.9332 0.8831 0.9181 41,576 +0.03(+3.42%)
Oct 23, 2002 0.9321 0.9321 0.8714 0.8877 46,290 -0.05(-5.11%)
Oct 22, 2002 0.9449 0.9566 0.9204 0.9356 154,731 -0.02(-2.55%)
Oct 21, 2002 0.9461 0.9624 0.9321 0.9601 107,583 +0.01(+0.61%)
Oct 18, 2002 0.9356 0.9799 0.9122 0.9542 363,040 +0.02(+1.74%)
Oct 17, 2002 0.9099 0.9379 0.9017 0.9379 390,043 +0.10(+12.45%)
Oct 16, 2002 0.7676 0.8341 0.7559 0.8341 261,886 +0.05(+7.04%)
Oct 15, 2002 0.7279 0.7816 0.7279 0.7792 234,026 +0.12(+18.44%)
Oct 14, 2002 0.6883 0.6883 0.6544 0.6579 107,583 -0.04(-6.16%)
Oct 11, 2002 0.6754 0.7163 0.6754 0.7011 174,876 +0.03(+4.52%)
Oct 10, 2002 0.6579 0.6708 0.6556 0.6708 4,714,814 +0.01(+1.23%)
Oct 09, 2002 0.6579 0.6918 0.6568 0.6626 6,472,153 +0.01(+0.89%)
Oct 08, 2002 0.6323 0.6591 0.6299 0.6568 13,544,374 +0.02(+3.30%)
Oct 07, 2002 0.6393 0.6416 0.6253 0.6358 102,440 -0.01(-0.91%)
Oct 04, 2002 0.6743 0.6743 0.6276 0.6416 81,866 -0.03(-4.35%)
Oct 03, 2002 0.6836 0.6906 0.6696 0.6708 63,864 -0.01(-1.88%)
Oct 02, 2002 0.7198 0.7221 0.6801 0.6836 108,440 -0.06(-7.72%)
Oct 01, 2002 0.7349 0.7408 0.6859 0.7408 146,587 +0.01(+1.11%)
Sep 30, 2002 0.7466 0.7559 0.7326 0.7326 81,009 -0.02(-2.94%)
Sep 27, 2002 0.7617 0.7617 0.7419 0.7547 106,297 -0.01(-1.37%)
Sep 26, 2002 0.7466 0.7897 0.7466 0.7652 207,451 +0.02(+2.50%)
Sep 25, 2002 0.8026 0.8271 0.7373 0.7466 115,727 -0.06(-7.25%)
Sep 24, 2002 0.7384 0.8341 0.7384 0.8049 60,863 +0.02(+1.92%)
Sep 23, 2002 0.8644 0.8644 0.7746 0.7897 419,189 -0.08(-9.37%)
Sep 20, 2002 0.8586 0.8912 0.8481 0.8714 151,731 +0.01(+1.08%)
Sep 19, 2002 0.8877 0.9052 0.8562 0.8621 30,860 -0.02(-2.64%)
Sep 18, 2002 0.9099 0.9146 0.8854 0.8854 122,156 -0.03(-3.80%)
Sep 17, 2002 0.9426 0.9554 0.9204 0.9204 53,577 -0.01(-1.13%)
Sep 16, 2002 0.8866 0.9344 0.8866 0.9309 90,438 +0.04(+5.00%)
Sep 13, 2002 0.9204 0.9332 0.8866 0.8866 73,293 -0.06(-5.94%)
Sep 12, 2002 1.016 1.016 0.9297 0.9426 132,872 -0.08(-7.76%)
Sep 11, 2002 1.023 1.028 1.020 1.022 33,003 +0.07(+7.22%)
Sep 10, 2002 0.9461 0.9601 0.9461 0.9531 45,005 +0.00(+0.25%)
Sep 09, 2002 0.9379 0.9507 0.9146 0.9507 194,164 +0.00(+0.00%)
Sep 06, 2002 0.9472 0.9682 0.9391 0.9507 121,727 +0.01(+1.49%)
Sep 05, 2002 0.9496 0.9496 0.9134 0.9367 17,573 -0.02(-1.71%)
Sep 04, 2002 0.9146 0.9682 0.9146 0.9531 63,435 +0.04(+4.61%)
Sep 03, 2002 0.9554 0.9554 0.9111 0.9111 72,436 -0.06(-6.47%)
Aug 30, 2002 0.9846 0.9939 0.9636 0.9741 21,002 -0.03(-2.57%)
Aug 29, 2002 0.9927 1.014 0.9904 0.9997 69,864 +0.00(+0.00%)
Aug 28, 2002 1.023 1.023 0.9962 0.9997 17,573 -0.03(-2.50%)
Aug 27, 2002 1.035 1.057 1.015 1.025 85,295 -0.00(-0.45%)
Aug 26, 2002 0.9974 1.044 0.9892 1.030 39,861 +0.03(+3.03%)
Aug 23, 2002 1.086 1.086 0.9997 0.9997 183,449 -0.08(-7.55%)
Aug 22, 2002 0.9776 1.116 0.9776 1.081 372,470 +0.11(+10.89%)
Aug 21, 2002 0.8959 0.9776 0.8959 0.9752 114,012 +0.08(+9.28%)
Aug 20, 2002 0.8901 0.9204 0.8901 0.8924 52,720 +0.04(+4.37%)
Aug 16, 2002 0.8177 0.8866 0.8177 0.8551 66,007 +0.03(+3.39%)
Aug 15, 2002 0.8189 0.8457 0.8177 0.8271 157,731 +0.01(+1.72%)
Aug 14, 2002 0.8131 0.8189 0.7874 0.8131 102,868 +0.00(+0.14%)
Aug 13, 2002 0.8061 0.8201 0.8061 0.8119 305,177 +0.00(+0.43%)
Aug 12, 2002 0.8224 0.8224 0.7816 0.8084 728,653 -0.02(-2.94%)
Aug 07, 2002 0.8282 0.8341 0.8166 0.8329 132,443 +0.01(+1.13%)
Aug 06, 2002 0.8061 0.8411 0.7956 0.8236 104,154 +0.02(+2.32%)
Aug 05, 2002 0.8516 0.8737 0.8049 0.8049 206,165 -0.05(-5.48%)
Aug 02, 2002 0.8796 0.8936 0.8387 0.8516 236,597 -0.02(-2.41%)
Aug 01, 2002 0.8971 0.8994 0.8516 0.8726 109,726 -0.03(-3.86%)
Jul 31, 2002 0.9111 0.9624 0.9076 0.9076 257,600 -0.02(-1.64%)
Jul 30, 2002 0.8924 0.9227 0.8784 0.9227 228,025 +0.04(+4.22%)
Jul 29, 2002 0.8399 0.8982 0.8399 0.8854 162,018 +0.05(+6.30%)
Jul 26, 2002 0.8457 0.8562 0.8224 0.8329 90,010 -0.02(-2.72%)
Jul 25, 2002 0.8457 0.8889 0.8376 0.8562 145,730 -0.01(-0.81%)
Jul 24, 2002 0.8434 0.8632 0.8107 0.8632 171,019 +0.02(+2.49%)
Jul 23, 2002 0.8901 0.9134 0.8329 0.8422 192,021 -0.05(-6.11%)
Jul 22, 2002 0.9484 0.9484 0.8481 0.8971 118,727 -0.04(-4.35%)
Jul 19, 2002 0.9589 0.9589 0.8994 0.9379 94,724 +0.06(+7.34%)
Jul 17, 2002 0.9099 0.9286 0.8527 0.8737 351,467 -0.06(-6.61%)
Jul 12, 2002 0.9216 0.9647 0.9216 0.9356 206,594 +0.01(+1.52%)
Jul 11, 2002 0.9589 0.9589 0.9134 0.9216 194,593 -0.05(-5.28%)
Jul 10, 2002 1.008 1.008 0.9566 0.9729 280,745 -0.03(-3.47%)
Jul 09, 2002 1.023 1.023 1.008 1.008 215,595 -0.02(-1.48%)
Jul 08, 2002 1.016 1.023 1.016 1.023 424,761 +0.01(+0.69%)
Jul 05, 2002 1.009 1.018 1.009 1.016 69,864 +0.03(+3.20%)
Jul 04, 2002 0.9519 0.9846 0.9461 0.9846 103,297 +0.00(+0.00%)
Jul 03, 2002 0.9519 0.9846 0.9461 0.9846 103,297 +0.02(+2.18%)
Jul 02, 2002 1.045 1.045 0.9087 0.9636 802,375 -0.07(-7.19%)
Jul 01, 2002 1.067 1.067 1.038 1.038 119,584 -0.03(-2.63%)
Jun 28, 2002 1.086 1.086 1.050 1.066 187,735 -0.02(-2.25%)
Jun 27, 2002 1.064 1.102 1.038 1.091 352,753 +0.03(+2.75%)
Jun 26, 2002 1.143 1.143 1.062 1.062 450,479 -0.09(-8.17%)
Jun 25, 2002 1.175 1.191 1.141 1.156 73,722 -0.03(-2.36%)
Jun 21, 2002 1.165 1.184 1.165 1.184 224,167 +0.02(+1.40%)
Jun 20, 2002 1.213 1.213 1.162 1.168 110,583 -0.05(-3.75%)
Jun 19, 2002 1.213 1.217 1.199 1.213 93,439 -0.02(-1.42%)
Jun 18, 2002 1.233 1.245 1.225 1.231 90,438 -0.00(-0.19%)
Jun 17, 2002 1.171 1.242 1.171 1.233 336,894 +0.06(+5.17%)
Jun 14, 2002 1.214 1.214 1.167 1.172 288,032 -0.07(-5.81%)
Jun 12, 2002 1.216 1.259 1.216 1.245 492,483 +0.02(+1.72%)
Jun 11, 2002 1.235 1.247 1.219 1.224 138,444 -0.01(-0.94%)
Jun 10, 2002 1.307 1.312 1.231 1.235 348,038 -0.07(-5.36%)
Jun 07, 2002 1.322 1.322 1.294 1.305 209,166 -0.02(-1.84%)
Jun 06, 2002 1.338 1.338 1.317 1.330 273,887 -0.02(-1.13%)
Jun 05, 2002 1.325 1.353 1.325 1.345 507,914 +0.02(+1.14%)
May 31, 2002 1.335 1.356 1.316 1.330 428,619 -0.09(-6.48%)
May 28, 2002 1.462 1.462 1.420 1.422 193,307 -0.05(-3.48%)
May 27, 2002 1.480 1.486 1.458 1.473 134,157 +0.00(+0.00%)
May 24, 2002 1.480 1.486 1.458 1.473 134,157 -0.02(-1.10%)
May 23, 2002 1.440 1.491 1.440 1.490 354,468 +0.04(+3.07%)
May 22, 2002 1.454 1.454 1.443 1.445 87,438 -0.01(-0.80%)
May 21, 2002 1.469 1.469 1.442 1.457 105,869 -0.01(-0.87%)
May 20, 2002 1.455 1.470 1.448 1.470 51,862 +0.01(+0.64%)
May 17, 2002 1.478 1.478 1.429 1.460 231,883 -0.02(-1.26%)
May 16, 2002 1.483 1.499 1.479 1.479 161,160 -0.01(-0.63%)
May 15, 2002 1.493 1.493 1.479 1.488 137,158 -0.01(-0.93%)
May 14, 2002 1.516 1.516 1.474 1.502 379,328 -0.02(-1.60%)
May 13, 2002 1.527 1.540 1.513 1.527 84,009 -0.00(-0.15%)
May 10, 2002 1.508 1.540 1.508 1.529 202,308 +0.02(+1.16%)
May 09, 2002 1.505 1.514 1.494 1.512 146,587 +0.00(+0.15%)
May 08, 2002 1.497 1.511 1.494 1.510 142,301 +0.02(+1.17%)
May 07, 2002 1.506 1.506 1.480 1.492 98,153 -0.02(-1.31%)
May 06, 2002 1.492 1.539 1.492 1.512 171,876 +0.03(+2.13%)
May 03, 2002 1.484 1.490 1.464 1.480 341,609 +0.00(+0.08%)
May 02, 2002 1.460 1.487 1.460 1.479 231,883 +0.02(+1.04%)
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.