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

Visionary Holdings Inc (NY: GV )

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 (%)
Jul 30, 2004 0.5100 0.5200 0.4800 0.5000 65,100 -0.01(-1.96%)
Jul 29, 2004 0.5200 0.5200 0.4900 0.5100 90,900 -0.01(-1.92%)
Jul 28, 2004 0.5300 0.5300 0.5000 0.5200 114,300 -0.01(-1.89%)
Jul 27, 2004 0.5200 0.5400 0.5200 0.5300 23,500 +0.00(+0.00%)
Jul 26, 2004 0.5500 0.5500 0.5200 0.5300 101,700 -0.02(-3.64%)
Jul 23, 2004 0.5300 0.5500 0.5300 0.5500 11,900 +0.00(+0.00%)
Jul 22, 2004 0.5500 0.5500 0.5300 0.5500 7,500 +0.00(+0.00%)
Jul 21, 2004 0.5400 0.5500 0.5300 0.5500 19,600 +0.01(+1.85%)
Jul 20, 2004 0.5400 0.5500 0.5400 0.5400 10,800 -0.01(-1.82%)
Jul 19, 2004 0.5600 0.5700 0.5400 0.5500 81,800 -0.01(-1.79%)
Jul 16, 2004 0.5600 0.5700 0.5500 0.5600 54,300 +0.00(+0.00%)
Jul 15, 2004 0.5400 0.5600 0.5400 0.5600 3,600 +0.00(+0.00%)
Jul 14, 2004 0.5600 0.5700 0.5400 0.5600 19,200 +0.00(+0.00%)
Jul 13, 2004 0.5500 0.5600 0.5500 0.5600 78,200 -0.01(-1.75%)
Jul 12, 2004 0.5600 0.5700 0.5500 0.5700 17,700 +0.01(+1.79%)
Jul 09, 2004 0.5600 0.5800 0.5500 0.5600 46,900 -0.01(-1.75%)
Jul 08, 2004 0.5600 0.5800 0.5600 0.5700 16,300 +0.00(+0.00%)
Jul 07, 2004 0.5500 0.5700 0.5500 0.5700 33,300 +0.01(+1.79%)
Jul 06, 2004 0.5700 0.5700 0.5500 0.5600 36,500 -0.02(-3.45%)
Jul 02, 2004 0.5600 0.5800 0.5500 0.5800 61,000 +0.01(+1.75%)
Jul 01, 2004 0.5600 0.5700 0.5600 0.5700 10,000 +0.00(+0.00%)
Jun 30, 2004 0.5700 0.5700 0.5600 0.5700 72,500 -0.01(-1.72%)
Jun 29, 2004 0.5800 0.5800 0.5700 0.5800 24,900 +0.01(+1.75%)
Jun 28, 2004 0.5800 0.5900 0.5700 0.5700 23,900 -0.01(-1.72%)
Jun 25, 2004 0.5800 0.5800 0.5700 0.5800 16,400 -0.01(-1.69%)
Jun 24, 2004 0.5900 0.5900 0.5700 0.5900 21,400 -0.01(-1.67%)
Jun 23, 2004 0.5900 0.6000 0.5700 0.6000 5,500 +0.01(+1.69%)
Jun 22, 2004 0.6100 0.6200 0.5700 0.5900 43,300 -0.02(-3.28%)
Jun 21, 2004 0.6100 0.6100 0.5900 0.6100 33,300 +0.00(+0.00%)
Jun 18, 2004 0.5700 0.6100 0.5700 0.6100 91,600 +0.04(+7.02%)
Jun 17, 2004 0.5800 0.5900 0.5700 0.5700 41,800 +0.00(+0.00%)
Jun 16, 2004 0.5700 0.5800 0.5600 0.5700 49,200 +0.00(+0.00%)
Jun 15, 2004 0.5700 0.5800 0.5600 0.5700 16,100 -0.01(-1.72%)
Jun 14, 2004 0.5800 0.5800 0.5600 0.5800 60,500 +0.02(+3.57%)
Jun 10, 2004 0.5700 0.5800 0.5600 0.5600 25,000 -0.03(-5.08%)
Jun 09, 2004 0.5800 0.6000 0.5700 0.5900 41,100 +0.01(+1.72%)
Jun 08, 2004 0.5700 0.5900 0.5600 0.5800 53,600 +0.02(+3.57%)
Jun 07, 2004 0.5700 0.5700 0.5500 0.5600 50,400 +0.00(+0.00%)
Jun 04, 2004 0.5700 0.5700 0.5500 0.5600 19,100 +0.00(+0.00%)
Jun 03, 2004 0.5600 0.5700 0.5500 0.5600 27,800 +0.01(+1.82%)
Jun 02, 2004 0.5500 0.5600 0.5400 0.5500 45,100 +0.00(+0.00%)
Jun 01, 2004 0.5700 0.5700 0.5500 0.5500 63,800 -0.01(-1.79%)
May 28, 2004 0.5600 0.5800 0.5500 0.5600 89,800 +0.01(+1.82%)
May 27, 2004 0.5500 0.5700 0.5400 0.5500 237,900 +0.00(+0.00%)
May 26, 2004 0.5600 0.6000 0.5400 0.5500 299,500 -0.02(-3.51%)
May 25, 2004 0.7100 0.7100 0.5100 0.5700 911,000 -0.14(-19.72%)
May 24, 2004 0.7000 0.7200 0.6700 0.7100 48,400 +0.01(+1.43%)
May 21, 2004 0.6800 0.7000 0.6800 0.7000 45,300 +0.00(+0.00%)
May 20, 2004 0.7000 0.7000 0.6700 0.7000 69,400 +0.00(+0.00%)
May 19, 2004 0.7100 0.7400 0.7000 0.7000 77,800 -0.01(-1.41%)
May 18, 2004 0.7500 0.7700 0.7000 0.7100 136,000 -0.04(-5.33%)
May 17, 2004 0.7800 0.7800 0.7300 0.7500 99,700 -0.02(-2.60%)
May 14, 2004 0.6800 0.8300 0.6500 0.7700 1,226,000 +0.09(+13.24%)
May 13, 2004 0.6500 0.6800 0.6500 0.6800 54,200 +0.01(+1.49%)
May 12, 2004 0.6600 0.6800 0.6500 0.6700 51,700 +0.02(+3.08%)
May 11, 2004 0.6600 0.6700 0.6300 0.6500 36,700 -0.02(-2.99%)
May 10, 2004 0.6800 0.6900 0.6500 0.6700 76,800 -0.02(-2.90%)
May 07, 2004 0.6700 0.6900 0.6400 0.6900 133,400 +0.01(+1.47%)
May 06, 2004 0.6900 0.6900 0.6700 0.6800 24,700 +0.00(+0.00%)
May 05, 2004 0.6800 0.7000 0.6800 0.6800 26,000 +0.00(+0.00%)
May 04, 2004 0.7000 0.7100 0.6800 0.6800 31,900 -0.03(-4.23%)
May 03, 2004 0.6800 0.7100 0.6700 0.7100 50,900 +0.02(+2.90%)
Apr 30, 2004 0.7200 0.7400 0.6800 0.6900 65,900 -0.01(-1.43%)
Apr 29, 2004 0.7200 0.7300 0.7000 0.7000 43,500 +0.00(+0.00%)
Apr 28, 2004 0.7600 0.7600 0.7000 0.7000 100,000 -0.05(-6.67%)
Apr 27, 2004 0.7400 0.7700 0.7200 0.7500 131,000 +0.02(+2.74%)
Apr 26, 2004 0.7000 0.7600 0.6800 0.7300 95,400 +0.04(+5.80%)
Apr 23, 2004 0.7200 0.7200 0.6800 0.6900 20,500 -0.02(-2.82%)
Apr 22, 2004 0.7000 0.7100 0.6800 0.7100 34,500 +0.04(+5.97%)
Apr 21, 2004 0.6900 0.7200 0.6700 0.6700 63,100 -0.02(-2.90%)
Apr 20, 2004 0.7000 0.7300 0.6900 0.6900 56,100 -0.04(-5.48%)
Apr 19, 2004 0.7300 0.7400 0.7000 0.7300 37,500 -0.02(-2.67%)
Apr 16, 2004 0.7200 0.7600 0.6900 0.7500 45,500 +0.03(+4.17%)
Apr 15, 2004 0.7100 0.7400 0.7000 0.7200 71,100 +0.02(+2.86%)
Apr 14, 2004 0.6900 0.7700 0.6600 0.7000 210,800 +0.01(+1.45%)
Apr 13, 2004 0.7300 0.7500 0.6900 0.6900 246,800 -0.03(-4.17%)
Apr 12, 2004 0.5900 0.7300 0.5900 0.7200 335,100 +0.11(+18.03%)
Apr 08, 2004 0.6000 0.6100 0.5900 0.6100 20,700 +0.02(+3.39%)
Apr 07, 2004 0.6200 0.6200 0.5900 0.5900 13,800 -0.03(-4.84%)
Apr 06, 2004 0.6100 0.6200 0.5900 0.6200 17,100 +0.01(+1.64%)
Apr 05, 2004 0.6100 0.6300 0.6000 0.6100 52,500 +0.00(+0.00%)
Apr 02, 2004 0.6200 0.6300 0.6100 0.6100 21,700 +0.00(+0.00%)
Apr 01, 2004 0.6200 0.6400 0.6100 0.6100 24,500 -0.01(-1.61%)
Mar 31, 2004 0.6400 0.6500 0.6100 0.6200 52,300 -0.01(-1.59%)
Mar 30, 2004 0.6200 0.6300 0.6200 0.6300 9,500 +0.00(+0.00%)
Mar 29, 2004 0.6500 0.6500 0.6100 0.6300 59,600 -0.02(-3.08%)
Mar 26, 2004 0.6600 0.6800 0.6400 0.6500 51,400 -0.02(-2.99%)
Mar 25, 2004 0.6500 0.6900 0.6400 0.6700 62,100 +0.03(+4.69%)
Mar 24, 2004 0.6700 0.6700 0.6300 0.6400 47,800 +0.00(+0.00%)
Mar 23, 2004 0.6200 0.6800 0.6200 0.6400 218,000 +0.03(+4.92%)
Mar 22, 2004 0.5900 0.6200 0.5900 0.6100 21,000 +0.02(+3.39%)
Mar 19, 2004 0.6100 0.6100 0.5800 0.5900 12,700 -0.01(-1.67%)
Mar 18, 2004 0.6000 0.6000 0.5900 0.6000 19,000 -0.01(-1.64%)
Mar 17, 2004 0.6000 0.6100 0.5800 0.6100 47,400 +0.01(+1.67%)
Mar 16, 2004 0.5800 0.6000 0.5800 0.6000 45,500 +0.02(+3.45%)
Mar 15, 2004 0.5900 0.6100 0.5800 0.5800 57,800 -0.01(-1.69%)
Mar 12, 2004 0.6000 0.6000 0.5800 0.5900 9,900 -0.01(-1.67%)
Mar 11, 2004 0.6000 0.6100 0.5700 0.6000 96,000 +0.01(+1.69%)
Mar 10, 2004 0.6000 0.6200 0.5900 0.5900 35,500 -0.02(-3.28%)
Mar 09, 2004 0.5900 0.6100 0.5800 0.6100 37,900 +0.01(+1.67%)
Mar 08, 2004 0.6100 0.6300 0.5900 0.6000 45,200 +0.00(+0.00%)
Mar 05, 2004 0.6100 0.6200 0.5900 0.6000 84,900 -0.01(-1.64%)
Mar 04, 2004 0.6100 0.6300 0.6000 0.6100 62,900 -0.02(-3.17%)
Mar 03, 2004 0.6500 0.6500 0.6300 0.6300 36,200 -0.02(-3.08%)
Mar 02, 2004 0.6400 0.6500 0.6400 0.6500 12,300 +0.01(+1.56%)
Mar 01, 2004 0.6400 0.6500 0.6000 0.6400 33,800 +0.02(+3.23%)
Feb 27, 2004 0.6300 0.6400 0.6200 0.6200 25,600 +0.02(+3.33%)
Feb 26, 2004 0.6100 0.6300 0.5900 0.6000 111,100 +0.00(+0.00%)
Feb 25, 2004 0.6600 0.6600 0.5600 0.6000 774,700 -0.07(-10.45%)
Feb 24, 2004 0.6800 0.6900 0.6700 0.6700 64,700 -0.01(-1.47%)
Feb 23, 2004 0.7000 0.7100 0.6800 0.6800 25,900 -0.02(-2.86%)
Feb 20, 2004 0.7300 0.7300 0.6700 0.7000 16,400 -0.01(-1.41%)
Feb 19, 2004 0.7300 0.7300 0.6800 0.7100 92,500 -0.02(-2.74%)
Feb 18, 2004 0.7300 0.7400 0.7100 0.7300 29,900 +0.02(+2.82%)
Feb 17, 2004 0.7400 0.7500 0.7100 0.7100 11,400 +0.01(+1.43%)
Feb 13, 2004 0.7000 0.7100 0.6900 0.7000 31,700 +0.00(+0.00%)
Feb 12, 2004 0.7100 0.7300 0.7000 0.7000 10,400 -0.02(-2.78%)
Feb 11, 2004 0.7000 0.7500 0.6800 0.7200 60,000 +0.02(+2.86%)
Feb 10, 2004 0.7200 0.7400 0.7000 0.7000 64,800 -0.02(-2.78%)
Feb 09, 2004 0.7500 0.7600 0.7200 0.7200 42,400 -0.03(-4.00%)
Feb 06, 2004 0.7700 0.7900 0.7200 0.7500 40,300 -0.02(-2.60%)
Feb 05, 2004 0.7300 0.7900 0.7300 0.7700 99,600 +0.02(+2.67%)
Feb 04, 2004 0.7500 0.7700 0.7300 0.7500 27,600 +0.00(+0.00%)
Feb 03, 2004 0.7900 0.8000 0.7200 0.7500 74,200 -0.04(-5.06%)
Feb 02, 2004 0.8000 0.8000 0.7500 0.7900 110,800 +0.00(+0.00%)
Jan 30, 2004 0.7100 0.7900 0.6900 0.7900 317,200 +0.09(+12.86%)
Jan 29, 2004 0.7200 0.7400 0.6700 0.7000 188,000 -0.02(-2.78%)
Jan 28, 2004 0.7500 0.7700 0.7200 0.7200 67,900 -0.02(-2.70%)
Jan 27, 2004 0.7900 0.7900 0.7000 0.7400 132,400 -0.01(-1.33%)
Jan 26, 2004 0.6400 0.8000 0.6300 0.7500 558,000 +0.11(+17.19%)
Jan 23, 2004 0.6300 0.6400 0.6000 0.6400 52,600 +0.02(+3.23%)
Jan 22, 2004 0.6300 0.6400 0.6200 0.6200 24,300 +0.00(+0.00%)
Jan 21, 2004 0.6400 0.6500 0.6200 0.6200 16,200 -0.01(-1.59%)
Jan 20, 2004 0.6400 0.6400 0.6100 0.6300 42,900 +0.00(+0.00%)
Jan 16, 2004 0.5900 0.6300 0.5900 0.6300 41,900 +0.03(+5.00%)
Jan 15, 2004 0.6100 0.6300 0.5800 0.6000 111,200 +0.00(+0.00%)
Jan 14, 2004 0.6500 0.6900 0.6000 0.6000 237,000 -0.04(-6.25%)
Jan 13, 2004 0.6500 0.6700 0.6300 0.6400 41,000 -0.03(-4.48%)
Jan 12, 2004 0.6500 0.6700 0.6400 0.6700 30,000 +0.00(+0.00%)
Jan 09, 2004 0.6800 0.6800 0.6500 0.6700 9,400 +0.00(+0.00%)
Jan 08, 2004 0.6300 0.6900 0.6200 0.6700 91,300 +0.06(+9.84%)
Jan 07, 2004 0.6500 0.6700 0.6100 0.6100 51,400 -0.03(-4.69%)
Jan 06, 2004 0.6100 0.6400 0.5800 0.6400 84,800 +0.02(+3.23%)
Jan 05, 2004 0.6100 0.6400 0.6000 0.6200 57,800 +0.02(+3.33%)
Jan 02, 2004 0.6100 0.6300 0.5800 0.6000 60,100 -0.03(-4.76%)
Dec 31, 2003 0.5800 0.6300 0.5700 0.6300 69,400 +0.06(+10.53%)
Dec 30, 2003 0.5800 0.5800 0.5800 0.5700 35,100 -0.01(-1.72%)
Dec 29, 2003 0.5900 0.6000 0.5800 0.5800 41,700 -0.02(-3.33%)
Dec 26, 2003 0.6000 0.6000 0.5700 0.6000 58,000 +0.00(+0.00%)
Dec 24, 2003 0.6000 0.6000 0.5800 0.6000 22,100 -0.01(-1.64%)
Dec 23, 2003 0.5900 0.6100 0.5800 0.6100 40,100 +0.01(+1.67%)
Dec 22, 2003 0.6000 0.6000 0.5800 0.6000 33,000 +0.00(+0.00%)
Dec 19, 2003 0.6200 0.6300 0.6000 0.6000 21,900 -0.01(-1.64%)
Dec 18, 2003 0.6100 0.6200 0.6000 0.6100 28,600 +0.01(+1.67%)
Dec 17, 2003 0.6100 0.6400 0.6000 0.6000 89,800 +0.00(+0.00%)
Dec 16, 2003 0.6100 0.6200 0.6000 0.6000 59,500 -0.01(-1.64%)
Dec 15, 2003 0.6500 0.6500 0.6400 0.6100 42,000 -0.01(-1.61%)
Dec 12, 2003 0.6300 0.6300 0.6200 0.6200 40,600 -0.03(-4.62%)
Dec 11, 2003 0.6300 0.6500 0.6200 0.6500 50,100 +0.03(+4.84%)
Dec 10, 2003 0.6300 0.6300 0.6200 0.6200 24,600 -0.01(-1.59%)
Dec 09, 2003 0.6400 0.6400 0.6200 0.6300 39,200 +0.00(+0.00%)
Dec 08, 2003 0.6300 0.6500 0.6300 0.6300 17,200 -0.02(-3.08%)
Dec 05, 2003 0.6300 0.6500 0.6300 0.6500 41,500 +0.02(+3.17%)
Dec 04, 2003 0.6200 0.6200 0.6200 0.6300 47,100 +0.00(+0.00%)
Dec 03, 2003 0.6300 0.6300 0.6300 0.6300 31,100 +0.01(+1.61%)
Dec 02, 2003 0.6200 0.6300 0.6200 0.6200 30,300 +0.01(+1.64%)
Dec 01, 2003 0.6300 0.6300 0.6100 0.6100 89,300 -0.05(-7.58%)
Nov 28, 2003 0.6200 0.6600 0.6200 0.6600 23,000 +0.03(+4.76%)
Nov 26, 2003 0.6200 0.6300 0.6100 0.6300 17,600 +0.00(+0.00%)
Nov 25, 2003 0.6300 0.6300 0.6300 0.6300 25,800 -0.02(-3.08%)
Nov 24, 2003 0.6300 0.6300 0.6300 0.6500 15,700 -0.01(-1.52%)
Nov 21, 2003 0.6200 0.6600 0.6200 0.6600 48,700 +0.04(+6.45%)
Nov 20, 2003 0.6100 0.6300 0.6100 0.6200 16,100 -0.02(-3.13%)
Nov 19, 2003 0.6400 0.6700 0.6200 0.6400 62,000 +0.03(+4.92%)
Nov 18, 2003 0.6500 0.6500 0.5900 0.6100 162,500 -0.05(-7.58%)
Nov 17, 2003 0.6500 0.6700 0.6500 0.6600 103,400 -0.02(-2.94%)
Nov 14, 2003 0.6800 0.7000 0.6500 0.6800 118,300 -0.01(-1.45%)
Nov 13, 2003 0.7000 0.7000 0.6700 0.6900 87,100 +0.01(+1.47%)
Nov 12, 2003 0.7100 0.7100 0.6900 0.6800 105,100 -0.02(-2.86%)
Nov 11, 2003 0.7800 0.7200 0.6900 0.7000 70,800 -0.08(-10.26%)
Nov 10, 2003 0.7800 0.7800 0.7300 0.7800 14,900 +0.00(+0.00%)
Nov 07, 2003 0.7800 0.7900 0.7800 0.7800 74,800 +0.00(+0.00%)
Nov 06, 2003 0.7800 0.8000 0.7500 0.7800 59,100 +0.01(+1.30%)
Nov 05, 2003 0.6700 0.8100 0.6900 0.7700 266,100 +0.10(+14.93%)
Nov 04, 2003 0.6700 0.6700 0.6600 0.6700 84,161 +0.01(+1.52%)
Nov 03, 2003 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 31, 2003 0.6700 0.6700 0.6700 0.6600 62,700 +0.01(+1.54%)
Oct 30, 2003 0.6700 0.6700 0.6500 0.6500 37,000 -0.01(-1.52%)
Oct 29, 2003 0.6500 0.6800 0.6500 0.6600 36,900 -0.02(-2.94%)
Oct 28, 2003 0.7200 0.7200 0.7200 0.6800 81,200 -0.01(-1.45%)
Oct 27, 2003 0.7300 0.7300 0.6400 0.6900 258,300 -0.04(-5.48%)
Oct 24, 2003 0.7100 0.7400 0.7100 0.7300 22,700 -0.03(-3.95%)
Oct 23, 2003 0.7500 0.7700 0.7200 0.7600 38,200 +0.04(+5.56%)
Oct 22, 2003 0.7700 0.8000 0.7100 0.7200 94,300 -0.06(-7.69%)
Oct 21, 2003 0.7900 0.8100 0.7800 0.7800 47,500 +0.00(+0.00%)
Oct 20, 2003 0.7600 0.7800 0.7600 0.7800 71,600 +0.01(+1.30%)
Oct 17, 2003 0.7600 0.7800 0.7600 0.7700 63,600 -0.03(-3.75%)
Oct 16, 2003 0.8000 0.8000 0.8000 0.8000 35,100 +0.01(+1.27%)
Oct 15, 2003 0.8000 0.8000 0.7700 0.7900 55,600 +0.02(+2.60%)
Oct 14, 2003 0.7800 0.8100 0.7500 0.7700 24,900 -0.02(-2.53%)
Oct 13, 2003 0.8200 0.8300 0.7900 0.7900 82,500 -0.03(-3.66%)
Oct 10, 2003 0.7900 0.8200 0.7900 0.8200 114,900 +0.04(+5.13%)
Oct 09, 2003 0.7900 0.7900 0.7700 0.7800 63,000 +0.02(+2.63%)
Oct 08, 2003 0.7400 0.7400 0.7300 0.7600 93,600 +0.02(+2.70%)
Oct 07, 2003 0.7100 0.7400 0.7100 0.7400 12,700 +0.01(+1.37%)
Oct 06, 2003 0.7100 0.7300 0.7000 0.7300 79,100 -0.02(-2.67%)
Oct 03, 2003 0.7300 0.7600 0.7100 0.7500 103,400 +0.03(+4.17%)
Oct 02, 2003 0.7200 0.7200 0.7000 0.7200 93,400 -0.02(-2.70%)
Oct 01, 2003 0.7300 0.7400 0.7200 0.7400 73,100 +0.01(+1.37%)
Sep 30, 2003 0.7900 0.7900 0.7400 0.7300 125,600 -0.02(-2.67%)
Sep 29, 2003 0.7800 0.7800 0.7500 0.7500 55,500 -0.02(-2.60%)
Sep 26, 2003 0.7500 0.7900 0.7500 0.7700 87,800 -0.03(-3.75%)
Sep 25, 2003 0.8300 0.8300 0.7600 0.8000 133,500 -0.03(-3.61%)
Sep 24, 2003 0.7700 0.8300 0.7900 0.8300 76,600 +0.06(+7.79%)
Sep 23, 2003 0.7900 0.7900 0.7900 0.7700 157,000 -0.05(-6.10%)
Sep 22, 2003 0.7400 0.8000 0.7400 0.8200 286,400 -0.07(-7.87%)
Sep 19, 2003 0.9400 0.9400 0.8600 0.8900 122,300 -0.01(-1.11%)
Sep 18, 2003 0.9700 1.000 0.8800 0.9000 377,900 -0.06(-6.25%)
Sep 17, 2003 0.8200 0.9600 0.7900 0.9600 809,500 +0.13(+15.66%)
Sep 16, 2003 0.8100 0.8300 0.7800 0.8300 118,200 +0.03(+3.75%)
Sep 15, 2003 0.8000 0.8500 0.7700 0.8000 365,800 -0.03(-3.61%)
Sep 12, 2003 0.8800 0.8800 0.7800 0.8300 257,800 -0.03(-3.49%)
Sep 11, 2003 0.9000 0.9200 0.8600 0.8600 171,700 -0.06(-6.52%)
Sep 10, 2003 0.9700 0.9800 0.8800 0.9200 231,200 -0.05(-5.15%)
Sep 09, 2003 0.9600 1.020 0.9500 0.9700 260,500 +0.02(+2.11%)
Sep 08, 2003 0.9300 0.9600 0.9000 0.9500 143,200 +0.03(+3.26%)
Sep 05, 2003 0.9300 0.9300 0.8800 0.9200 116,300 -0.02(-2.13%)
Sep 04, 2003 1.040 1.040 0.8700 0.9400 659,100 -0.10(-9.62%)
Sep 03, 2003 1.140 1.150 1.000 1.040 439,800 -0.10(-8.77%)
Sep 02, 2003 1.140 1.180 1.100 1.140 400,300 +0.03(+2.70%)
Aug 29, 2003 1.140 1.150 1.030 1.110 670,100 -0.03(-2.63%)
Aug 28, 2003 1.050 1.190 1.000 1.140 2,147,300 +0.15(+15.15%)
Aug 27, 2003 0.8300 1.040 0.8300 0.9900 1,974,500 +0.16(+19.28%)
Aug 26, 2003 0.8400 0.8700 0.8100 0.8300 300,800 +0.00(+0.00%)
Aug 25, 2003 0.8800 0.8800 0.8100 0.8300 116,200 -0.03(-3.49%)
Aug 22, 2003 0.9000 0.9100 0.8000 0.8600 496,700 -0.02(-2.27%)
Aug 21, 2003 0.8200 0.9200 0.8000 0.8800 1,000,200 +0.05(+6.02%)
Aug 20, 2003 0.8300 0.8400 0.7200 0.8300 624,400 -0.01(-1.19%)
Aug 19, 2003 0.7800 1.040 0.6900 0.8400 2,677,600 +0.15(+21.74%)
Aug 18, 2003 0.6200 0.7000 0.6100 0.6900 454,100 +0.08(+13.11%)
Aug 15, 2003 0.6100 0.6100 0.6100 0.6100 21,000 +0.04(+7.02%)
Aug 14, 2003 0.5800 0.6100 0.5600 0.5700 34,200 -0.01(-1.72%)
Aug 13, 2003 0.5500 0.6300 0.5400 0.5800 152,800 +0.03(+5.45%)
Aug 12, 2003 0.5500 0.5600 0.5400 0.5500 8,800 +0.00(+0.00%)
Aug 11, 2003 0.5600 0.5600 0.5400 0.5500 17,200 -0.01(-1.79%)
Aug 08, 2003 0.5400 0.5700 0.5400 0.5600 14,900 +0.02(+3.70%)
Aug 07, 2003 0.5500 0.5500 0.5400 0.5400 3,600 -0.01(-1.82%)
Aug 06, 2003 0.5500 0.5500 0.5400 0.5500 14,500 +0.00(+0.00%)
Aug 05, 2003 0.5600 0.5800 0.5500 0.5500 19,400 -0.01(-1.79%)
Aug 04, 2003 0.5600 0.5700 0.5300 0.5600 8,300 +0.01(+1.82%)
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.