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

Agilent Technologies (NY: A )

154.23 -0.08 (-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 (%)
Nov 28, 2003 17.94 18.21 17.94 18.18 1,482,696 +0.16(+0.89%)
Nov 26, 2003 17.88 18.13 17.87 18.02 2,321,263 +0.16(+0.90%)
Nov 25, 2003 17.81 17.99 17.68 17.86 3,278,669 +0.05(+0.29%)
Nov 24, 2003 17.51 17.80 17.48 17.81 4,288,185 +0.33(+1.88%)
Nov 21, 2003 17.51 17.54 17.20 17.48 3,637,366 -0.03(-0.18%)
Nov 20, 2003 17.65 17.90 17.51 17.51 2,874,552 -0.30(-1.66%)
Nov 19, 2003 17.76 17.94 17.61 17.81 3,848,136 -0.05(-0.25%)
Nov 18, 2003 18.58 18.87 17.80 17.85 12,427,928 +0.66(+3.81%)
Nov 17, 2003 17.08 17.35 17.04 17.20 7,565,610 +0.09(+0.53%)
Nov 14, 2003 17.04 17.55 17.04 17.11 5,106,841 +0.07(+0.41%)
Nov 13, 2003 17.33 17.43 17.00 17.04 3,607,034 -0.24(-1.38%)
Nov 12, 2003 16.64 17.36 16.54 17.27 4,294,562 +0.58(+3.47%)
Nov 11, 2003 16.52 16.84 16.39 16.70 2,900,529 +0.06(+0.39%)
Nov 10, 2003 17.16 17.22 16.56 16.63 3,191,251 -0.61(-3.54%)
Nov 07, 2003 16.89 17.49 16.74 17.24 5,116,641 +0.35(+2.09%)
Nov 06, 2003 16.46 16.89 16.46 16.89 4,021,573 +0.43(+2.62%)
Nov 05, 2003 16.23 16.49 16.17 16.46 2,327,174 +0.13(+0.79%)
Nov 04, 2003 16.26 16.42 16.21 16.33 3,596,911 +0.10(+0.63%)
Nov 03, 2003 16.02 16.30 16.06 16.23 3,042,497 +0.21(+1.28%)
Oct 31, 2003 15.97 16.08 15.84 16.02 3,008,013 +0.05(+0.32%)
Oct 30, 2003 15.59 16.27 15.55 15.97 6,911,836 +0.48(+3.11%)
Oct 29, 2003 15.42 15.55 15.29 15.49 2,787,133 +0.06(+0.37%)
Oct 28, 2003 14.79 15.43 14.77 15.43 3,164,807 +0.73(+4.94%)
Oct 27, 2003 14.86 14.88 14.61 14.70 1,514,895 -0.13(-0.87%)
Oct 24, 2003 14.74 14.84 14.56 14.83 1,521,584 +0.06(+0.44%)
Oct 23, 2003 14.89 14.90 14.59 14.77 2,249,710 -0.33(-2.17%)
Oct 22, 2003 15.30 15.33 14.98 15.09 1,435,254 -0.35(-2.25%)
Oct 21, 2003 15.28 15.57 15.24 15.44 2,382,549 +0.12(+0.80%)
Oct 20, 2003 15.36 15.42 15.20 15.32 1,441,009 -0.10(-0.63%)
Oct 17, 2003 15.62 15.62 15.33 15.42 2,805,799 -0.20(-1.28%)
Oct 16, 2003 15.56 15.68 15.44 15.62 2,073,473 +0.03(+0.21%)
Oct 15, 2003 15.67 15.75 15.45 15.58 3,446,663 +0.11(+0.71%)
Oct 14, 2003 15.31 15.46 15.27 15.47 2,100,538 +0.12(+0.80%)
Oct 13, 2003 15.30 15.42 15.24 15.35 1,498,718 +0.12(+0.76%)
Oct 10, 2003 15.13 15.29 15.09 15.24 1,391,855 +0.04(+0.30%)
Oct 09, 2003 15.22 15.40 15.08 15.19 2,296,531 +0.14(+0.94%)
Oct 08, 2003 15.06 15.26 14.95 15.05 2,559,876 -0.01(-0.08%)
Oct 07, 2003 14.81 15.14 14.64 15.06 3,018,435 +0.26(+1.74%)
Oct 06, 2003 14.79 14.93 14.66 14.81 1,520,650 +0.02(+0.13%)
Oct 03, 2003 14.30 15.09 14.28 14.79 5,867,322 +0.65(+4.59%)
Oct 02, 2003 14.30 14.19 14.11 14.14 3,748,428 -0.17(-1.17%)
Oct 01, 2003 14.21 14.48 14.17 14.30 3,639,855 +0.09(+0.63%)
Sep 30, 2003 14.48 14.48 14.21 14.21 2,247,532 -0.35(-2.43%)
Sep 29, 2003 14.39 14.70 14.30 14.57 2,187,490 +0.18(+1.25%)
Sep 26, 2003 14.67 14.73 14.45 14.39 2,444,302 -0.28(-1.93%)
Sep 25, 2003 14.83 15.31 14.78 14.67 3,560,369 -0.16(-1.08%)
Sep 24, 2003 15.85 15.83 14.83 14.83 5,251,191 -1.02(-6.41%)
Sep 23, 2003 15.71 15.81 15.63 15.85 1,884,636 +0.14(+0.90%)
Sep 22, 2003 16.10 15.86 15.56 15.71 2,572,008 -0.39(-2.44%)
Sep 19, 2003 15.79 16.13 15.78 16.10 5,072,931 +0.31(+1.95%)
Sep 18, 2003 15.65 15.90 15.56 15.79 3,129,964 -0.03(-0.16%)
Sep 17, 2003 15.86 15.91 15.59 15.81 3,667,232 -0.04(-0.28%)
Sep 16, 2003 15.75 15.94 15.63 15.86 4,553,241 +0.11(+0.69%)
Sep 15, 2003 15.94 16.04 15.70 15.75 1,430,276 -0.30(-1.88%)
Sep 12, 2003 16.10 16.11 15.78 16.05 2,658,961 -0.04(-0.28%)
Sep 11, 2003 15.80 16.19 15.72 16.10 2,760,379 +0.35(+2.25%)
Sep 10, 2003 16.33 16.44 15.69 15.74 3,244,448 -0.89(-5.37%)
Sep 09, 2003 16.91 16.96 16.52 16.64 2,976,748 -0.35(-2.08%)
Sep 08, 2003 16.35 17.02 16.35 16.99 4,824,830 +0.60(+3.65%)
Sep 05, 2003 16.17 16.47 15.97 16.39 5,128,307 +0.22(+1.39%)
Sep 04, 2003 15.75 16.19 15.75 16.17 3,900,711 +0.42(+2.65%)
Sep 03, 2003 15.81 15.88 15.62 15.75 4,659,326 -0.11(-0.69%)
Sep 02, 2003 15.69 15.90 15.56 15.86 4,244,320 +0.22(+1.44%)
Aug 29, 2003 15.53 15.65 15.48 15.63 2,706,870 +0.02(+0.12%)
Aug 28, 2003 15.74 15.80 15.53 15.62 3,073,500 -0.13(-0.86%)
Aug 27, 2003 15.40 15.89 15.35 15.75 4,190,500 +0.32(+2.08%)
Aug 26, 2003 15.35 15.46 15.16 15.43 3,148,630 -0.07(-0.46%)
Aug 25, 2003 15.54 15.67 15.42 15.50 1,764,552 -0.13(-0.82%)
Aug 22, 2003 16.10 16.26 15.58 15.63 3,193,273 -0.37(-2.33%)
Aug 21, 2003 15.71 16.24 15.70 16.00 2,326,863 +0.33(+2.09%)
Aug 20, 2003 15.38 15.77 15.33 15.67 3,310,246 +0.06(+0.37%)
Aug 19, 2003 14.89 15.67 14.89 15.62 8,101,167 +1.18(+8.15%)
Aug 18, 2003 14.00 14.48 13.99 14.44 2,401,682 +0.44(+3.12%)
Aug 15, 2003 13.92 14.05 13.85 14.00 689,861 +0.01(+0.09%)
Aug 14, 2003 13.79 14.01 13.60 13.99 1,536,205 +0.17(+1.26%)
Aug 13, 2003 13.69 13.91 13.56 13.82 1,627,824 +0.15(+1.13%)
Aug 12, 2003 13.53 13.69 13.40 13.66 1,294,948 +0.15(+1.09%)
Aug 11, 2003 13.37 13.55 13.30 13.51 1,011,693 +0.21(+1.60%)
Aug 08, 2003 13.33 13.51 13.19 13.30 1,370,701 +0.01(+0.10%)
Aug 07, 2003 13.17 13.36 13.06 13.29 1,650,378 +0.06(+0.44%)
Aug 06, 2003 13.35 13.44 13.06 13.23 1,574,781 -0.16(-1.20%)
Aug 05, 2003 13.80 13.95 13.37 13.39 2,459,080 -0.47(-3.39%)
Aug 04, 2003 13.83 14.02 13.58 13.86 1,627,357 +0.01(+0.05%)
Aug 01, 2003 13.97 14.03 13.71 13.85 1,776,529 -0.12(-0.83%)
Jul 31, 2003 13.95 14.20 13.82 13.97 2,119,049 +0.12(+0.84%)
Jul 30, 2003 14.10 14.13 13.80 13.85 2,057,918 -0.25(-1.78%)
Jul 29, 2003 14.14 14.20 13.92 14.10 2,647,294 -0.02(-0.14%)
Jul 28, 2003 13.92 14.24 13.83 14.12 1,820,083 +0.15(+1.10%)
Jul 25, 2003 13.92 14.01 13.69 13.97 1,787,573 +0.07(+0.51%)
Jul 24, 2003 13.96 14.32 13.83 13.90 3,004,436 -0.02(-0.14%)
Jul 23, 2003 13.84 13.94 13.47 13.92 2,050,918 +0.11(+0.79%)
Jul 22, 2003 13.37 13.82 13.37 13.81 2,651,650 +0.62(+4.73%)
Jul 21, 2003 13.50 13.51 13.13 13.19 3,117,987 -0.47(-3.44%)
Jul 18, 2003 13.63 13.77 13.43 13.65 2,035,052 +0.09(+0.66%)
Jul 17, 2003 13.95 14.02 13.36 13.56 5,110,730 -0.54(-3.83%)
Jul 16, 2003 14.32 14.37 13.80 14.10 4,087,682 -0.19(-1.30%)
Jul 15, 2003 14.34 14.53 14.15 14.29 5,325,699 +0.05(+0.36%)
Jul 14, 2003 14.11 14.40 14.11 14.24 4,683,280 +0.29(+2.07%)
Jul 11, 2003 13.60 13.99 13.51 13.95 3,238,849 +0.41(+3.04%)
Jul 10, 2003 13.74 13.74 13.35 13.54 2,502,945 -0.46(-3.26%)
Jul 09, 2003 13.92 14.11 13.51 14.00 3,323,001 +0.06(+0.42%)
Jul 08, 2003 13.69 13.95 13.42 13.94 2,668,138 +0.25(+1.83%)
Jul 07, 2003 12.95 13.69 12.95 13.69 5,415,296 +0.84(+6.50%)
Jul 03, 2003 12.97 12.98 12.74 12.85 2,594,874 -0.20(-1.53%)
Jul 02, 2003 12.83 13.08 12.70 13.05 5,476,115 +0.25(+1.96%)
Jul 01, 2003 12.51 12.80 12.41 12.80 4,311,984 +0.23(+1.84%)
Jun 30, 2003 12.54 12.70 12.52 12.57 2,263,399 +0.00(+0.00%)
Jun 27, 2003 12.31 12.81 12.25 12.57 3,290,491 +0.13(+1.03%)
Jun 26, 2003 12.15 12.50 11.99 12.44 3,411,042 +0.28(+2.27%)
Jun 25, 2003 11.91 12.22 11.91 12.16 3,138,986 +0.11(+0.91%)
Jun 24, 2003 12.09 12.14 11.80 12.05 2,646,828 -0.09(-0.74%)
Jun 23, 2003 12.21 12.27 12.09 12.14 2,138,648 -0.11(-0.89%)
Jun 20, 2003 12.54 12.57 12.21 12.25 2,830,998 -0.13(-1.04%)
Jun 19, 2003 12.60 12.68 12.21 12.38 2,401,060 -0.19(-1.53%)
Jun 18, 2003 12.34 12.72 12.21 12.57 1,911,546 +0.21(+1.66%)
Jun 17, 2003 12.52 12.52 12.31 12.37 1,537,294 +0.00(+0.00%)
Jun 16, 2003 12.20 12.41 12.17 12.37 2,161,203 +0.21(+1.69%)
Jun 13, 2003 12.09 12.31 12.03 12.16 2,821,354 +0.05(+0.42%)
Jun 12, 2003 12.14 12.14 11.93 12.11 1,338,346 -0.03(-0.27%)
Jun 11, 2003 11.83 12.21 11.74 12.14 2,563,764 +0.06(+0.48%)
Jun 10, 2003 12.09 12.20 11.94 12.09 2,866,775 +0.01(+0.05%)
Jun 09, 2003 12.21 12.30 11.99 12.08 2,517,411 -0.33(-2.69%)
Jun 06, 2003 12.70 12.79 12.34 12.41 4,317,117 -0.22(-1.73%)
Jun 05, 2003 12.70 12.73 12.37 12.63 3,373,865 -0.17(-1.31%)
Jun 04, 2003 12.21 12.83 12.21 12.80 2,691,004 +0.55(+4.51%)
Jun 03, 2003 12.04 12.27 11.97 12.25 3,589,301 +0.21(+1.71%)
Jun 02, 2003 12.21 12.30 11.93 12.04 4,474,688 +0.39(+3.31%)
May 30, 2003 11.34 11.78 11.34 11.66 3,433,441 +0.31(+2.78%)
May 29, 2003 11.30 11.57 11.20 11.34 2,587,719 -0.01(-0.06%)
May 28, 2003 11.01 11.38 10.99 11.35 3,894,023 +0.32(+2.92%)
May 27, 2003 10.25 11.09 10.17 11.03 3,586,968 +0.57(+5.47%)
May 23, 2003 10.35 10.54 10.24 10.45 2,297,308 +0.06(+0.62%)
May 22, 2003 10.20 10.45 10.19 10.39 2,535,921 +0.20(+1.96%)
May 21, 2003 10.27 10.33 9.997 10.19 2,848,109 -0.12(-1.18%)
May 20, 2003 10.32 10.54 10.25 10.31 4,144,457 +0.34(+3.42%)
May 19, 2003 10.35 10.44 9.952 9.971 2,930,394 -0.64(-6.06%)
May 16, 2003 10.61 10.64 10.29 10.61 2,502,945 -0.13(-1.20%)
May 15, 2003 10.58 10.76 10.48 10.74 2,331,529 +0.27(+2.58%)
May 14, 2003 10.49 10.53 10.29 10.47 2,172,402 +0.03(+0.31%)
May 13, 2003 10.48 10.61 10.34 10.44 1,625,335 -0.04(-0.37%)
May 12, 2003 10.11 10.54 10.11 10.48 2,531,410 -0.02(-0.18%)
May 09, 2003 10.32 10.52 10.32 10.50 1,729,709 +0.20(+1.94%)
May 08, 2003 10.13 10.32 10.13 10.30 3,790,738 +0.02(+0.19%)
May 07, 2003 10.19 10.44 10.15 10.28 2,322,041 -0.05(-0.50%)
May 06, 2003 10.22 10.42 10.19 10.33 2,472,924 +0.04(+0.44%)
May 05, 2003 10.50 10.57 10.25 10.29 3,609,056 -0.16(-1.54%)
May 02, 2003 10.38 10.49 10.31 10.45 3,280,225 +0.04(+0.37%)
May 01, 2003 10.30 10.45 9.997 10.41 1,616,469 +0.11(+1.06%)
Apr 30, 2003 10.31 10.45 10.14 10.30 2,056,518 -0.06(-0.56%)
Apr 29, 2003 10.21 10.43 9.997 10.36 2,167,580 +0.06(+0.62%)
Apr 28, 2003 9.971 10.29 9.926 10.29 1,900,191 +0.25(+2.50%)
Apr 25, 2003 10.22 10.23 9.933 10.04 3,834,914 -0.18(-1.76%)
Apr 24, 2003 10.33 10.40 10.14 10.22 2,159,803 -0.21(-2.03%)
Apr 23, 2003 9.933 10.54 9.933 10.43 2,865,686 +0.46(+4.57%)
Apr 22, 2003 9.740 10.02 9.701 9.978 2,813,421 +0.15(+1.57%)
Apr 21, 2003 9.611 9.830 9.515 9.823 2,308,041 +0.22(+2.28%)
Apr 17, 2003 9.322 9.618 9.322 9.605 1,505,562 +0.22(+2.33%)
Apr 16, 2003 9.290 9.579 9.277 9.386 2,295,131 +0.27(+2.96%)
Apr 15, 2003 9.065 9.174 8.962 9.116 2,934,905 +0.05(+0.57%)
Apr 14, 2003 8.968 9.084 8.923 9.065 1,778,551 +0.07(+0.79%)
Apr 11, 2003 9.258 9.354 8.898 8.994 2,025,097 -0.06(-0.64%)
Apr 10, 2003 8.840 9.090 8.820 9.052 2,188,735 +0.23(+2.55%)
Apr 09, 2003 9.213 9.335 8.653 8.827 3,319,734 -0.38(-4.12%)
Apr 08, 2003 9.180 9.328 9.078 9.206 1,530,916 +0.03(+0.28%)
Apr 07, 2003 9.502 9.727 9.135 9.180 2,381,305 -0.05(-0.56%)
Apr 04, 2003 9.335 9.335 9.058 9.232 3,150,030 -0.03(-0.28%)
Apr 03, 2003 9.232 9.386 9.039 9.258 1,931,456 +0.03(+0.28%)
Apr 02, 2003 8.910 9.354 8.885 9.232 3,127,631 +0.55(+6.37%)
Apr 01, 2003 8.473 8.724 8.454 8.679 1,448,009 +0.23(+2.66%)
Mar 31, 2003 8.602 8.660 8.357 8.454 2,838,931 -0.50(-5.53%)
Mar 28, 2003 9.026 9.116 8.904 8.949 1,253,261 -0.14(-1.56%)
Mar 27, 2003 9.000 9.168 8.878 9.090 2,209,578 +0.06(+0.71%)
Mar 26, 2003 9.078 9.110 8.936 9.026 2,478,679 -0.10(-1.13%)
Mar 25, 2003 9.142 9.174 8.988 9.129 3,823,092 -0.04(-0.42%)
Mar 24, 2003 9.418 9.476 9.123 9.168 2,265,110 -0.35(-3.65%)
Mar 21, 2003 9.643 9.643 9.322 9.515 2,863,508 -0.02(-0.20%)
Mar 20, 2003 9.290 9.643 9.097 9.534 3,218,316 +0.11(+1.16%)
Mar 19, 2003 9.418 9.515 9.000 9.425 4,879,739 -0.09(-0.95%)
Mar 18, 2003 9.039 9.515 8.949 9.515 4,853,607 +0.48(+5.26%)
Mar 17, 2003 8.608 9.090 8.364 9.039 2,815,132 +0.43(+5.00%)
Mar 14, 2003 8.486 8.711 8.460 8.608 2,624,273 +0.23(+2.76%)
Mar 13, 2003 8.261 8.377 8.030 8.377 2,533,588 +0.40(+5.00%)
Mar 12, 2003 8.075 8.075 7.785 7.978 3,973,353 -0.10(-1.19%)
Mar 11, 2003 8.261 8.345 8.004 8.075 1,851,037 -0.24(-2.86%)
Mar 10, 2003 8.454 8.454 8.293 8.312 3,179,895 -0.30(-3.44%)
Mar 07, 2003 8.332 8.608 8.255 8.608 2,363,106 +0.21(+2.53%)
Mar 06, 2003 8.312 8.396 8.100 8.396 2,096,961 +0.02(+0.23%)
Mar 05, 2003 8.210 8.377 8.113 8.377 2,721,180 +0.12(+1.40%)
Mar 04, 2003 8.377 8.441 8.203 8.261 1,681,177 -0.11(-1.31%)
Mar 03, 2003 8.615 8.775 8.300 8.370 1,661,889 -0.12(-1.36%)
Feb 28, 2003 8.467 8.679 8.422 8.486 2,154,514 +0.06(+0.76%)
Feb 27, 2003 8.280 8.480 8.280 8.422 1,961,944 +0.19(+2.34%)
Feb 26, 2003 8.473 8.602 8.197 8.229 2,610,118 -0.24(-2.88%)
Feb 25, 2003 8.319 8.480 8.120 8.473 2,558,009 +0.12(+1.46%)
Feb 24, 2003 8.550 8.550 8.306 8.351 2,518,811 -0.30(-3.42%)
Feb 21, 2003 8.325 8.807 8.126 8.647 4,809,120 +0.55(+6.75%)
Feb 20, 2003 8.087 8.300 7.985 8.100 3,213,961 +0.04(+0.56%)
Feb 19, 2003 8.132 8.132 7.933 8.055 3,224,227 -0.11(-1.34%)
Feb 18, 2003 8.113 8.210 8.036 8.165 3,012,524 +0.14(+1.68%)
Feb 14, 2003 7.940 8.100 7.792 8.030 3,231,849 +0.03(+0.32%)
Feb 13, 2003 8.184 8.242 7.811 8.004 5,662,775 +0.01(+0.16%)
Feb 12, 2003 7.747 8.049 7.734 7.991 5,422,917 +0.24(+3.15%)
Feb 11, 2003 7.702 7.869 7.650 7.747 4,325,828 +0.21(+2.73%)
Feb 10, 2003 7.361 7.689 7.335 7.541 7,156,049 +0.18(+2.45%)
Feb 07, 2003 7.882 7.940 7.265 7.361 12,803,113 -0.52(-6.61%)
Feb 06, 2003 8.711 8.807 7.882 7.882 17,905,600 -2.71(-25.61%)
Jan 31, 2003 10.29 10.74 10.17 10.59 2,854,019 +0.22(+2.11%)
Jan 30, 2003 10.93 10.93 10.29 10.38 2,173,335 -0.58(-5.28%)
Jan 29, 2003 10.54 10.99 10.38 10.95 2,625,362 +0.15(+1.43%)
Jan 28, 2003 10.50 10.85 10.41 10.80 2,926,039 +0.37(+3.51%)
Jan 27, 2003 10.52 10.75 10.36 10.43 2,631,895 -0.30(-2.81%)
Jan 24, 2003 11.17 11.29 10.74 10.74 3,386,776 -0.43(-3.86%)
Jan 23, 2003 11.35 11.44 11.01 11.17 3,152,830 -0.03(-0.29%)
Jan 22, 2003 11.28 11.39 11.17 11.20 2,401,060 -0.17(-1.53%)
Jan 21, 2003 11.83 11.89 11.35 11.37 1,999,276 -0.23(-1.99%)
Jan 17, 2003 11.85 11.85 11.46 11.60 1,913,101 -0.41(-3.37%)
Jan 16, 2003 12.34 12.53 11.93 12.01 2,385,349 -0.13(-1.06%)
Jan 15, 2003 12.81 12.84 12.04 12.14 3,261,870 -0.66(-5.17%)
Jan 14, 2003 12.61 12.90 12.54 12.80 3,210,539 +0.19(+1.48%)
Jan 13, 2003 12.84 13.00 12.47 12.61 1,507,584 -0.18(-1.41%)
Jan 10, 2003 12.47 12.86 12.34 12.79 3,011,280 +0.21(+1.69%)
Jan 09, 2003 12.18 12.70 12.18 12.58 3,782,338 +0.48(+3.98%)
Jan 08, 2003 12.66 12.66 12.07 12.10 2,990,281 -0.62(-4.85%)
Jan 07, 2003 12.81 13.05 12.65 12.72 3,338,711 -0.12(-0.90%)
Jan 06, 2003 12.21 12.93 12.21 12.83 4,703,657 +0.58(+4.78%)
Jan 03, 2003 12.21 12.50 12.10 12.25 2,199,779 -0.06(-0.47%)
Jan 02, 2003 11.71 12.34 11.66 12.30 2,025,252 +0.76(+6.57%)
Dec 31, 2002 11.54 11.69 11.44 11.55 1,498,407 -0.03(-0.28%)
Dec 30, 2002 11.60 11.74 11.30 11.58 2,129,159 -0.12(-1.04%)
Dec 27, 2002 11.67 11.88 11.66 11.70 1,526,872 -0.06(-0.55%)
Dec 26, 2002 11.78 12.00 11.73 11.76 1,630,157 +0.04(+0.38%)
Dec 24, 2002 11.81 11.87 11.66 11.72 1,077,957 -0.20(-1.67%)
Dec 23, 2002 11.51 12.00 11.47 11.92 4,078,660 +0.35(+3.00%)
Dec 20, 2002 10.80 11.57 10.80 11.57 4,986,135 +0.80(+7.40%)
Dec 19, 2002 10.67 11.03 10.59 10.77 1,669,667 -0.06(-0.53%)
Dec 18, 2002 11.06 11.06 10.67 10.83 1,672,777 -0.35(-3.16%)
Dec 17, 2002 11.33 11.53 11.01 11.19 1,591,581 -0.14(-1.25%)
Dec 16, 2002 11.06 11.40 11.04 11.33 1,678,999 +0.27(+2.44%)
Dec 13, 2002 10.93 11.06 10.67 11.06 2,664,094 +0.01(+0.12%)
Dec 12, 2002 11.09 11.34 10.96 11.04 2,342,729 -0.09(-0.81%)
Dec 11, 2002 10.90 11.44 10.82 11.13 2,737,980 +0.10(+0.93%)
Dec 10, 2002 10.55 11.04 10.55 11.03 3,029,479 +0.49(+4.63%)
Dec 09, 2002 10.67 10.80 10.51 10.54 3,076,300 -0.25(-2.32%)
Dec 06, 2002 10.81 11.04 10.58 10.79 2,805,488 -0.10(-0.94%)
Dec 05, 2002 11.15 11.23 10.86 10.90 1,852,281 -0.10(-0.93%)
Dec 04, 2002 11.28 11.28 10.75 11.00 4,878,028 -0.60(-5.21%)
Dec 03, 2002 12.25 12.25 11.57 11.60 2,727,713 -0.80(-6.48%)
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.