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

Helmerich & Payne (NY: HP )

38.49 +0.28 (+0.73%)
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 (%)
Dec 31, 2003 8.377 8.407 8.171 8.218 1,298,574 -0.13(-1.55%)
Dec 30, 2003 8.274 8.398 8.239 8.348 1,135,105 +0.11(+1.29%)
Dec 29, 2003 8.148 8.254 8.133 8.242 954,304 +0.09(+1.16%)
Dec 26, 2003 8.062 8.165 8.062 8.148 347,668 +0.03(+0.36%)
Dec 24, 2003 8.033 8.165 8.018 8.118 605,956 +0.10(+1.25%)
Dec 23, 2003 8.118 8.118 7.977 8.018 898,908 -0.15(-1.87%)
Dec 22, 2003 8.048 8.195 8.024 8.171 855,067 +0.08(+0.98%)
Dec 19, 2003 8.165 8.180 7.989 8.092 1,328,821 -0.13(-1.61%)
Dec 18, 2003 7.827 8.204 7.827 8.224 1,759,414 +0.39(+5.00%)
Dec 17, 2003 7.709 7.833 7.633 7.833 1,110,296 +0.16(+2.11%)
Dec 16, 2003 7.795 7.883 7.671 7.671 2,089,070 -0.12(-1.55%)
Dec 15, 2003 7.871 7.883 7.771 7.792 1,694,162 -0.05(-0.60%)
Dec 12, 2003 7.680 7.839 7.594 7.839 1,309,789 +0.23(+3.06%)
Dec 11, 2003 7.636 7.636 7.533 7.606 1,117,093 -0.03(-0.39%)
Dec 10, 2003 7.606 7.700 7.556 7.636 855,067 -0.05(-0.65%)
Dec 09, 2003 7.709 7.768 7.606 7.686 1,132,387 -0.01(-0.11%)
Dec 08, 2003 7.533 7.724 7.450 7.695 1,263,230 +0.11(+1.40%)
Dec 05, 2003 7.439 7.609 7.386 7.589 1,022,274 +0.15(+1.98%)
Dec 04, 2003 7.106 7.512 7.100 7.441 1,978,958 +0.31(+4.42%)
Dec 03, 2003 7.127 7.165 7.077 7.127 2,368,429 -0.03(-0.45%)
Dec 02, 2003 7.180 7.212 7.133 7.159 1,745,480 -0.00(-0.04%)
Dec 01, 2003 7.094 7.162 7.094 7.162 2,870,390 +0.07(+1.00%)
Nov 28, 2003 7.065 7.097 7.035 7.091 526,090 +0.03(+0.37%)
Nov 26, 2003 7.091 7.091 7.012 7.065 2,484,658 +0.02(+0.25%)
Nov 25, 2003 7.062 7.062 6.997 7.047 2,243,023 +0.05(+0.76%)
Nov 24, 2003 7.077 7.106 6.985 6.994 2,571,320 -0.08(-1.16%)
Nov 21, 2003 7.180 7.194 7.071 7.077 1,377,420 -0.10(-1.43%)
Nov 20, 2003 7.306 7.341 7.177 7.180 1,015,477 -0.08(-1.13%)
Nov 19, 2003 7.312 7.312 7.091 7.262 1,643,864 -0.04(-0.48%)
Nov 18, 2003 7.377 7.430 7.297 7.297 1,266,288 -0.08(-1.08%)
Nov 17, 2003 7.424 7.439 7.315 7.377 1,730,866 -0.21(-2.79%)
Nov 14, 2003 7.577 7.594 7.465 7.589 1,191,181 +0.04(+0.55%)
Nov 13, 2003 7.533 7.650 7.433 7.547 1,737,663 +0.07(+0.98%)
Nov 12, 2003 7.430 7.465 7.253 7.474 2,283,126 -0.05(-0.70%)
Nov 11, 2003 7.580 7.615 7.483 7.527 866,962 -0.05(-0.70%)
Nov 10, 2003 7.697 7.739 7.571 7.580 1,049,123 -0.12(-1.53%)
Nov 07, 2003 7.724 7.768 7.695 7.697 550,560 +0.01(+0.08%)
Nov 06, 2003 7.695 7.759 7.624 7.692 785,737 +0.04(+0.54%)
Nov 05, 2003 7.635 7.695 7.600 7.650 882,935 +0.02(+0.23%)
Nov 04, 2003 7.635 7.736 7.600 7.633 744,272 -0.09(-1.18%)
Nov 03, 2003 7.800 7.850 7.662 7.724 1,093,643 -0.08(-0.98%)
Oct 31, 2003 7.633 7.845 7.689 7.800 2,384,402 +0.17(+2.20%)
Oct 30, 2003 7.730 7.730 7.615 7.633 883,615 -0.04(-0.57%)
Oct 29, 2003 7.668 7.812 7.650 7.677 1,033,490 +0.01(+0.12%)
Oct 28, 2003 7.642 7.703 7.586 7.668 819,383 -0.03(-0.42%)
Oct 27, 2003 7.945 7.974 7.671 7.700 1,611,918 +0.14(+1.91%)
Oct 24, 2003 7.695 7.724 7.553 7.556 1,419,222 -0.12(-1.61%)
Oct 23, 2003 7.692 7.692 7.539 7.680 611,054 -0.01(-0.15%)
Oct 22, 2003 7.768 7.853 7.692 7.692 951,585 -0.15(-1.91%)
Oct 21, 2003 7.800 7.909 7.800 7.842 1,406,307 +0.09(+1.14%)
Oct 20, 2003 7.898 7.898 7.680 7.753 1,058,299 -0.10(-1.27%)
Oct 17, 2003 7.856 7.942 7.836 7.853 1,505,884 +0.04(+0.49%)
Oct 16, 2003 7.759 7.924 7.753 7.815 854,048 +0.07(+0.95%)
Oct 15, 2003 7.936 7.936 7.706 7.742 985,570 -0.18(-2.30%)
Oct 14, 2003 7.901 7.968 7.895 7.924 1,208,513 -0.05(-0.63%)
Oct 13, 2003 7.959 7.983 7.901 7.974 789,476 +0.01(+0.18%)
Oct 10, 2003 7.862 8.003 7.821 7.959 784,718 +0.12(+1.58%)
Oct 09, 2003 7.856 7.880 7.768 7.836 865,943 -0.02(-0.26%)
Oct 08, 2003 7.945 7.983 7.856 7.856 795,933 -0.09(-1.11%)
Oct 07, 2003 7.933 7.956 7.856 7.945 1,001,544 +0.01(+0.15%)
Oct 06, 2003 7.971 7.995 7.901 7.933 1,414,124 -0.01(-0.15%)
Oct 03, 2003 8.045 8.062 7.939 7.945 1,571,136 -0.05(-0.59%)
Oct 02, 2003 7.850 7.992 7.850 7.992 934,253 +0.09(+1.15%)
Oct 01, 2003 7.739 7.930 7.680 7.901 842,833 +0.21(+2.72%)
Sep 30, 2003 7.647 7.856 7.647 7.692 1,108,597 -0.03(-0.38%)
Sep 29, 2003 7.753 7.806 7.674 7.721 874,099 -0.04(-0.49%)
Sep 26, 2003 7.945 7.948 7.724 7.759 393,888 -0.19(-2.33%)
Sep 25, 2003 8.062 8.062 7.998 7.945 843,512 -0.05(-0.59%)
Sep 24, 2003 7.906 8.092 7.906 7.992 1,178,946 +0.16(+2.11%)
Sep 23, 2003 7.818 7.868 7.777 7.827 777,921 +0.01(+0.11%)
Sep 22, 2003 7.856 7.921 7.765 7.818 974,015 -0.05(-0.67%)
Sep 19, 2003 7.821 7.865 7.768 7.871 899,588 +0.08(+1.06%)
Sep 18, 2003 7.786 7.836 7.683 7.789 2,237,246 -0.01(-0.11%)
Sep 17, 2003 7.909 7.909 7.792 7.798 639,941 -0.14(-1.74%)
Sep 16, 2003 7.912 7.945 7.880 7.936 761,948 +0.02(+0.30%)
Sep 15, 2003 8.021 8.139 7.912 7.912 520,313 -0.18(-2.25%)
Sep 12, 2003 8.048 8.124 7.892 8.095 715,048 +0.09(+1.07%)
Sep 11, 2003 8.077 8.142 7.977 8.009 1,412,425 -0.05(-0.58%)
Sep 10, 2003 8.301 8.301 8.053 8.056 1,562,639 -0.24(-2.91%)
Sep 09, 2003 8.415 8.415 8.262 8.298 880,216 -0.19(-2.25%)
Sep 08, 2003 8.518 8.583 8.477 8.489 720,146 -0.01(-0.07%)
Sep 05, 2003 8.445 8.595 8.395 8.495 479,531 +0.03(+0.38%)
Sep 04, 2003 8.551 8.551 8.357 8.463 727,963 -0.07(-0.83%)
Sep 03, 2003 8.533 8.651 8.486 8.533 1,215,650 -0.00(-0.03%)
Sep 02, 2003 8.548 8.592 8.427 8.536 1,514,720 -0.07(-0.82%)
Aug 29, 2003 8.654 8.660 8.480 8.607 547,841 -0.05(-0.54%)
Aug 28, 2003 8.445 8.698 8.404 8.654 1,368,244 +0.18(+2.12%)
Aug 27, 2003 8.415 8.577 8.415 8.474 831,278 +0.05(+0.63%)
Aug 26, 2003 8.518 8.518 8.262 8.421 1,170,110 -0.11(-1.28%)
Aug 25, 2003 8.563 8.586 8.463 8.530 568,572 -0.05(-0.55%)
Aug 22, 2003 8.857 8.857 8.574 8.577 862,204 -0.21(-2.41%)
Aug 21, 2003 8.769 8.916 8.724 8.789 1,216,330 +0.07(+0.78%)
Aug 20, 2003 8.710 8.771 8.668 8.721 1,396,452 -0.01(-0.17%)
Aug 19, 2003 8.663 8.789 8.663 8.736 1,252,015 +0.08(+0.88%)
Aug 18, 2003 8.489 8.721 8.489 8.660 1,136,465 +0.16(+1.83%)
Aug 15, 2003 8.489 8.592 8.474 8.504 148,855 +0.02(+0.28%)
Aug 14, 2003 8.527 8.621 8.357 8.480 1,193,220 -0.04(-0.52%)
Aug 13, 2003 8.477 8.589 8.415 8.524 1,424,319 +0.03(+0.31%)
Aug 12, 2003 8.368 8.515 8.342 8.498 1,192,201 +0.13(+1.55%)
Aug 11, 2003 8.245 8.386 8.245 8.368 881,236 +0.12(+1.50%)
Aug 08, 2003 8.283 8.289 8.156 8.245 664,070 -0.01(-0.11%)
Aug 07, 2003 7.989 8.277 7.918 8.254 1,176,567 +0.28(+3.51%)
Aug 06, 2003 7.812 7.977 7.762 7.974 1,239,100 +0.17(+2.15%)
Aug 05, 2003 7.812 7.886 7.700 7.806 1,770,289 +0.04(+0.49%)
Aug 04, 2003 7.915 7.918 7.674 7.768 1,182,685 -0.15(-1.90%)
Aug 01, 2003 7.901 7.945 7.768 7.918 988,629 +0.05(+0.60%)
Jul 31, 2003 7.768 7.945 7.689 7.871 1,250,655 +0.18(+2.29%)
Jul 30, 2003 7.756 7.756 7.639 7.695 1,453,887 -0.06(-0.80%)
Jul 29, 2003 7.821 7.883 7.674 7.756 1,930,359 -0.06(-0.83%)
Jul 28, 2003 7.709 7.821 7.568 7.821 2,552,968 +0.11(+1.45%)
Jul 25, 2003 7.592 7.709 7.562 7.709 777,241 +0.06(+0.77%)
Jul 24, 2003 7.812 7.909 7.636 7.650 704,513 -0.10(-1.33%)
Jul 23, 2003 7.827 7.989 7.636 7.753 1,095,343 -0.07(-0.87%)
Jul 22, 2003 8.101 8.174 7.798 7.821 811,226 -0.28(-3.45%)
Jul 21, 2003 8.077 8.171 8.003 8.101 1,476,997 +0.02(+0.29%)
Jul 18, 2003 7.753 8.121 7.712 8.077 872,740 +0.29(+3.70%)
Jul 17, 2003 7.644 7.836 7.600 7.789 1,237,401 +0.14(+1.89%)
Jul 16, 2003 7.836 7.898 7.606 7.644 748,354 -0.19(-2.40%)
Jul 15, 2003 7.918 7.930 7.739 7.833 1,856,951 -0.08(-1.04%)
Jul 14, 2003 8.224 8.224 7.912 7.915 1,308,770 -0.24(-2.89%)
Jul 11, 2003 8.171 8.239 8.080 8.151 725,584 -0.01(-0.18%)
Jul 10, 2003 8.463 8.474 8.086 8.165 1,670,712 -0.28(-3.31%)
Jul 09, 2003 8.298 8.533 8.274 8.445 1,281,582 +0.18(+2.14%)
Jul 08, 2003 8.286 8.315 8.101 8.268 1,938,855 -0.02(-0.21%)
Jul 07, 2003 8.568 8.589 8.259 8.286 1,695,521 -0.28(-3.23%)
Jul 03, 2003 8.607 8.651 8.471 8.563 1,111,995 -0.03(-0.34%)
Jul 02, 2003 8.492 8.592 8.339 8.592 1,095,683 +0.10(+1.18%)
Jul 01, 2003 8.595 8.595 8.377 8.492 1,009,700 -0.10(-1.16%)
Jun 30, 2003 8.783 8.795 8.563 8.592 874,099 -0.14(-1.58%)
Jun 27, 2003 8.710 8.886 8.710 8.730 552,259 +0.01(+0.10%)
Jun 26, 2003 8.945 9.027 8.692 8.721 1,487,192 -0.25(-2.82%)
Jun 25, 2003 8.769 9.048 8.766 8.974 1,011,739 +0.22(+2.52%)
Jun 24, 2003 8.692 8.833 8.692 8.754 470,355 +0.06(+0.71%)
Jun 23, 2003 8.813 8.889 8.651 8.692 613,432 -0.13(-1.50%)
Jun 20, 2003 9.025 9.080 8.807 8.824 769,085 -0.13(-1.41%)
Jun 19, 2003 8.763 9.075 8.716 8.951 2,113,200 +0.19(+2.22%)
Jun 18, 2003 8.842 8.954 8.716 8.757 1,365,185 -0.14(-1.62%)
Jun 17, 2003 8.930 8.989 8.845 8.901 1,632,649 +0.00(+0.00%)
Jun 16, 2003 9.107 9.122 8.710 8.901 2,058,823 -0.19(-2.10%)
Jun 13, 2003 9.210 9.275 9.004 9.092 1,413,444 -0.18(-1.94%)
Jun 12, 2003 9.516 9.651 9.133 9.272 1,952,450 -0.24(-2.57%)
Jun 11, 2003 8.930 9.528 8.833 9.516 1,887,538 +0.66(+7.44%)
Jun 10, 2003 8.827 8.919 8.769 8.857 400,005 +0.05(+0.53%)
Jun 09, 2003 8.695 8.816 8.610 8.810 935,272 +0.06(+0.64%)
Jun 06, 2003 8.989 9.027 8.707 8.754 900,607 -0.19(-2.14%)
Jun 05, 2003 8.792 8.948 8.754 8.945 605,276 +0.08(+0.90%)
Jun 04, 2003 8.886 9.004 8.842 8.866 748,014 -0.02(-0.23%)
Jun 03, 2003 8.898 8.916 8.783 8.886 772,143 -0.09(-1.02%)
Jun 02, 2003 9.086 9.136 8.957 8.977 603,577 -0.11(-1.20%)
May 30, 2003 8.798 9.098 8.792 9.086 1,020,575 +0.32(+3.62%)
May 29, 2003 8.872 8.872 8.745 8.769 1,201,377 -0.09(-1.00%)
May 28, 2003 9.072 9.072 8.751 8.857 672,227 -0.21(-2.37%)
May 27, 2003 8.848 9.089 8.821 9.072 733,060 +0.22(+2.49%)
May 23, 2003 8.916 8.919 8.777 8.851 910,463 -0.02(-0.20%)
May 22, 2003 8.930 9.004 8.854 8.869 780,300 -0.06(-0.69%)
May 21, 2003 8.563 8.974 8.513 8.930 1,608,859 +0.37(+4.30%)
May 20, 2003 8.683 8.710 8.474 8.563 1,013,098 -0.12(-1.36%)
May 19, 2003 8.783 8.842 8.663 8.680 838,075 -0.16(-1.80%)
May 16, 2003 8.798 8.869 8.689 8.839 748,354 +0.06(+0.67%)
May 15, 2003 8.783 8.798 8.677 8.780 517,254 +0.03(+0.34%)
May 14, 2003 8.666 8.751 8.545 8.751 752,092 +0.10(+1.19%)
May 13, 2003 8.460 8.677 8.415 8.648 1,057,279 +0.19(+2.19%)
May 12, 2003 8.415 8.577 8.386 8.463 825,160 +0.05(+0.56%)
May 09, 2003 8.254 8.415 8.159 8.415 1,152,778 +0.19(+2.36%)
May 08, 2003 8.101 8.298 8.033 8.221 843,852 +0.13(+1.64%)
May 07, 2003 7.709 8.124 7.559 8.089 1,550,065 +0.38(+4.92%)
May 06, 2003 7.686 7.768 7.686 7.709 785,058 -0.05(-0.64%)
May 05, 2003 7.812 7.886 7.695 7.759 704,173 -0.02(-0.30%)
May 02, 2003 7.580 7.842 7.580 7.783 955,663 +0.21(+2.72%)
May 01, 2003 7.547 7.659 7.483 7.577 993,387 +0.01(+0.08%)
Apr 30, 2003 7.336 7.583 7.333 7.571 1,022,954 +0.24(+3.21%)
Apr 29, 2003 7.453 7.486 7.274 7.336 728,642 -0.12(-1.58%)
Apr 28, 2003 7.594 7.724 7.377 7.453 1,053,201 -0.14(-1.82%)
Apr 25, 2003 7.700 7.700 7.489 7.592 562,455 -0.11(-1.41%)
Apr 24, 2003 7.739 7.853 7.700 7.700 717,767 -0.11(-1.39%)
Apr 23, 2003 7.724 7.945 7.724 7.809 1,172,489 +0.12(+1.61%)
Apr 22, 2003 7.609 7.759 7.556 7.686 861,185 +0.08(+1.04%)
Apr 21, 2003 7.606 7.718 7.556 7.606 1,043,345 +0.03(+0.39%)
Apr 17, 2003 7.474 7.633 7.424 7.577 1,043,685 +0.08(+1.06%)
Apr 16, 2003 7.627 7.668 7.489 7.497 485,648 -0.10(-1.32%)
Apr 15, 2003 7.727 7.750 7.503 7.597 691,259 -0.13(-1.68%)
Apr 14, 2003 7.745 7.795 7.697 7.727 629,745 -0.01(-0.19%)
Apr 11, 2003 7.674 7.783 7.574 7.742 959,402 +0.07(+0.88%)
Apr 10, 2003 7.453 7.697 7.453 7.674 628,046 +0.24(+3.25%)
Apr 09, 2003 7.368 7.441 7.365 7.433 398,306 +0.07(+0.92%)
Apr 08, 2003 7.430 7.483 7.312 7.365 564,494 -0.11(-1.42%)
Apr 07, 2003 7.650 7.692 7.468 7.471 478,511 -0.11(-1.40%)
Apr 04, 2003 7.574 7.618 7.515 7.577 778,261 +0.04(+0.47%)
Apr 03, 2003 7.639 7.668 7.500 7.542 665,770 -0.08(-1.04%)
Apr 02, 2003 7.574 7.653 7.444 7.621 931,194 +0.12(+1.61%)
Apr 01, 2003 7.512 7.533 7.389 7.500 2,465,626 -0.04(-0.51%)
Mar 31, 2003 7.724 7.739 7.503 7.539 585,225 -0.24(-3.06%)
Mar 28, 2003 7.592 7.777 7.592 7.777 454,382 +0.17(+2.24%)
Mar 27, 2003 7.518 7.659 7.468 7.606 748,354 +0.12(+1.65%)
Mar 26, 2003 7.571 7.615 7.444 7.483 633,144 -0.10(-1.36%)
Mar 25, 2003 7.462 7.650 7.462 7.586 590,323 +0.12(+1.66%)
Mar 24, 2003 7.577 7.756 7.430 7.462 676,985 -0.19(-2.46%)
Mar 21, 2003 7.915 7.936 7.586 7.650 1,011,739 -0.12(-1.55%)
Mar 20, 2003 7.559 7.848 7.559 7.771 751,073 +0.14(+1.81%)
Mar 19, 2003 7.783 7.871 7.606 7.633 913,522 -0.11(-1.44%)
Mar 18, 2003 7.430 7.798 7.268 7.745 1,273,765 +0.31(+4.24%)
Mar 17, 2003 7.386 7.562 7.386 7.430 1,012,759 -0.01(-0.16%)
Mar 14, 2003 7.433 7.497 7.362 7.441 1,183,025 -0.03(-0.39%)
Mar 13, 2003 7.515 7.621 7.362 7.471 1,837,919 -0.00(-0.04%)
Mar 12, 2003 7.594 7.603 7.418 7.474 846,231 -0.15(-1.97%)
Mar 11, 2003 7.803 7.951 7.624 7.624 724,564 -0.25(-3.21%)
Mar 10, 2003 7.945 8.042 7.848 7.877 980,813 -0.09(-1.14%)
Mar 07, 2003 7.974 8.077 7.865 7.968 936,632 -0.06(-0.70%)
Mar 06, 2003 7.827 8.048 7.827 8.024 1,378,779 +0.12(+1.56%)
Mar 05, 2003 7.959 8.062 7.871 7.901 898,228 -0.07(-0.85%)
Mar 04, 2003 7.995 8.080 7.924 7.968 775,542 -0.04(-0.48%)
Mar 03, 2003 8.068 8.133 7.945 8.006 1,255,073 -0.09(-1.05%)
Feb 28, 2003 7.930 8.168 7.898 8.092 1,305,371 +0.18(+2.31%)
Feb 27, 2003 8.224 8.251 7.827 7.909 1,534,771 -0.31(-3.76%)
Feb 26, 2003 8.027 8.271 8.009 8.218 1,023,294 +0.16(+1.97%)
Feb 25, 2003 8.177 8.357 7.974 8.059 1,874,284 -0.07(-0.83%)
Feb 24, 2003 7.886 8.151 7.862 8.127 1,012,419 +0.17(+2.18%)
Feb 21, 2003 7.606 8.003 7.606 7.953 1,521,857 +0.32(+4.16%)
Feb 20, 2003 7.547 7.671 7.453 7.636 995,426 +0.08(+1.09%)
Feb 19, 2003 7.592 7.606 7.436 7.553 1,561,960 -0.06(-0.85%)
Feb 18, 2003 7.253 7.665 7.171 7.618 1,693,822 +0.42(+5.89%)
Feb 14, 2003 7.180 7.250 7.047 7.194 1,528,654 +0.07(+0.95%)
Feb 13, 2003 7.415 7.439 6.994 7.127 1,986,095 -0.29(-3.89%)
Feb 12, 2003 7.550 7.592 7.353 7.415 980,473 -0.16(-2.10%)
Feb 11, 2003 7.621 7.636 7.471 7.574 1,288,379 -0.02(-0.23%)
Feb 10, 2003 7.341 7.600 7.321 7.592 1,228,905 +0.23(+3.08%)
Feb 07, 2003 7.415 7.459 7.312 7.365 842,153 +0.00(+0.00%)
Feb 06, 2003 7.341 7.459 7.268 7.365 1,227,885 -0.01(-0.20%)
Feb 05, 2003 7.503 7.606 7.356 7.380 937,651 -0.16(-2.18%)
Feb 04, 2003 7.365 7.559 7.265 7.544 1,279,543 +0.17(+2.27%)
Feb 03, 2003 7.353 7.492 7.209 7.377 774,862 +0.02(+0.32%)
Jan 31, 2003 7.165 7.406 7.138 7.353 1,088,546 +0.17(+2.38%)
Jan 30, 2003 7.135 7.297 7.135 7.183 1,682,947 +0.12(+1.71%)
Jan 29, 2003 6.950 7.121 6.871 7.062 1,530,353 +0.11(+1.65%)
Jan 28, 2003 6.965 7.209 6.929 6.947 1,249,636 +0.01(+0.17%)
Jan 27, 2003 7.227 7.227 6.903 6.935 1,066,115 -0.29(-4.03%)
Jan 24, 2003 7.297 7.303 7.012 7.227 1,698,580 -0.07(-0.97%)
Jan 23, 2003 7.121 7.391 6.997 7.297 2,561,804 +0.18(+2.48%)
Jan 22, 2003 7.524 7.524 6.650 7.121 7,263,997 -0.40(-5.32%)
Jan 21, 2003 7.718 7.718 7.403 7.521 1,074,272 -0.19(-2.52%)
Jan 17, 2003 7.898 8.092 7.665 7.715 1,631,969 -0.18(-2.31%)
Jan 16, 2003 7.774 7.965 7.774 7.898 1,178,267 +0.12(+1.59%)
Jan 15, 2003 7.486 7.812 7.456 7.774 922,018 +0.31(+4.22%)
Jan 14, 2003 7.489 7.562 7.356 7.459 1,327,122 -0.02(-0.24%)
Jan 13, 2003 7.798 7.798 7.444 7.477 1,049,803 -0.29(-3.79%)
Jan 10, 2003 7.765 7.853 7.680 7.771 776,901 +0.01(+0.11%)
Jan 09, 2003 7.674 7.806 7.656 7.762 941,730 +0.12(+1.58%)
Jan 08, 2003 7.798 7.827 7.503 7.642 1,091,604 -0.16(-2.00%)
Jan 07, 2003 8.195 8.312 7.680 7.798 1,320,325 -0.23(-2.82%)
Jan 06, 2003 8.195 8.277 7.945 8.024 1,061,358 -0.28(-3.37%)
Jan 03, 2003 8.474 8.515 8.233 8.304 704,513 -0.13(-1.54%)
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.