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

Nuance Communicatns (NQ: NUAN )

55.99 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2022 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 (%)
Mar 31, 2004 5.630 5.670 5.460 5.550 583,000 -0.10(-1.77%)
Mar 30, 2004 5.610 5.790 5.600 5.650 547,400 -0.03(-0.53%)
Mar 29, 2004 5.600 5.750 5.570 5.680 503,900 +0.07(+1.25%)
Mar 26, 2004 5.600 5.740 5.550 5.610 337,900 -0.09(-1.58%)
Mar 25, 2004 5.740 5.770 5.610 5.700 446,600 +0.15(+2.70%)
Mar 24, 2004 5.620 5.810 5.490 5.550 862,500 +0.00(+0.00%)
Mar 23, 2004 5.710 5.740 5.450 5.550 1,481,600 +0.04(+0.73%)
Mar 22, 2004 5.720 5.750 5.410 5.510 866,900 -0.28(-4.84%)
Mar 19, 2004 5.470 6.100 5.300 5.790 3,335,700 +0.43(+8.02%)
Mar 18, 2004 5.420 5.430 5.260 5.360 479,200 -0.07(-1.29%)
Mar 17, 2004 5.260 5.550 5.200 5.430 1,131,800 +0.41(+8.17%)
Mar 16, 2004 4.880 5.050 4.860 5.020 632,000 +0.18(+3.72%)
Mar 15, 2004 4.990 5.060 4.830 4.840 620,700 -0.15(-3.01%)
Mar 12, 2004 4.960 5.100 4.950 4.990 286,800 +0.04(+0.81%)
Mar 11, 2004 4.900 5.100 4.880 4.950 616,100 +0.08(+1.64%)
Mar 10, 2004 4.890 5.280 4.840 4.870 1,516,300 -0.28(-5.44%)
Mar 09, 2004 5.260 5.360 5.010 5.150 537,900 -0.12(-2.28%)
Mar 08, 2004 5.450 5.500 5.250 5.270 388,700 -0.13(-2.41%)
Mar 05, 2004 5.300 5.430 5.260 5.400 347,400 +0.05(+0.93%)
Mar 04, 2004 5.320 5.400 5.270 5.350 321,500 -0.04(-0.74%)
Mar 03, 2004 5.440 5.490 5.250 5.390 666,700 -0.04(-0.81%)
Mar 02, 2004 5.260 5.520 5.260 5.434 684,400 +0.05(+1.00%)
Mar 01, 2004 5.380 5.480 5.250 5.380 666,900 -0.08(-1.47%)
Feb 27, 2004 5.530 5.640 5.350 5.460 820,100 -0.08(-1.44%)
Feb 26, 2004 6.110 6.150 5.480 5.540 2,540,500 -0.43(-7.20%)
Feb 25, 2004 5.770 5.980 5.700 5.970 570,100 +0.30(+5.29%)
Feb 24, 2004 5.600 5.900 5.550 5.670 692,600 +0.03(+0.53%)
Feb 23, 2004 5.770 5.770 5.450 5.640 745,600 +0.00(+0.00%)
Feb 20, 2004 5.900 5.940 5.500 5.640 821,500 -0.17(-2.93%)
Feb 19, 2004 6.130 6.180 5.700 5.810 688,900 -0.27(-4.44%)
Feb 18, 2004 6.100 6.151 5.950 6.080 563,500 -0.03(-0.49%)
Feb 17, 2004 6.040 6.200 5.970 6.110 585,100 +0.14(+2.35%)
Feb 13, 2004 6.200 6.220 5.950 5.970 680,000 -0.18(-2.93%)
Feb 12, 2004 6.200 6.360 6.120 6.150 1,244,200 -0.11(-1.76%)
Feb 11, 2004 6.290 6.300 6.010 6.260 1,381,100 +0.03(+0.48%)
Feb 10, 2004 6.050 6.250 6.020 6.230 2,802,300 +0.24(+4.01%)
Feb 09, 2004 5.790 6.040 5.680 5.990 2,759,100 +0.33(+5.83%)
Feb 06, 2004 5.500 5.720 5.400 5.660 784,900 +0.24(+4.43%)
Feb 05, 2004 5.460 5.600 5.260 5.420 529,000 -0.04(-0.75%)
Feb 04, 2004 5.830 5.900 5.450 5.461 862,700 -0.31(-5.36%)
Feb 03, 2004 5.510 5.900 5.450 5.770 1,919,100 +0.27(+4.91%)
Feb 02, 2004 5.370 5.830 5.310 5.500 3,868,700 +0.40(+7.84%)
Jan 30, 2004 5.080 5.180 5.040 5.100 401,700 +0.07(+1.39%)
Jan 29, 2004 5.280 5.330 5.000 5.030 577,000 -0.14(-2.71%)
Jan 28, 2004 5.620 5.650 5.110 5.170 876,700 -0.34(-6.17%)
Jan 27, 2004 5.040 5.630 5.000 5.510 4,323,800 +0.48(+9.54%)
Jan 26, 2004 4.850 5.060 4.850 5.030 794,700 +0.19(+3.93%)
Jan 23, 2004 4.890 4.920 4.800 4.840 497,100 +0.04(+0.83%)
Jan 22, 2004 5.010 5.040 4.800 4.800 562,300 -0.08(-1.64%)
Jan 21, 2004 5.110 5.150 4.750 4.880 1,231,600 -0.22(-4.31%)
Jan 20, 2004 5.150 5.160 5.010 5.100 777,300 +0.13(+2.62%)
Jan 16, 2004 4.770 5.020 4.760 4.970 993,800 +0.19(+3.97%)
Jan 15, 2004 4.990 5.000 4.630 4.780 2,013,111 -0.26(-5.16%)
Jan 14, 2004 5.330 5.340 4.890 5.040 1,980,254 -0.30(-5.62%)
Jan 13, 2004 5.300 5.410 5.180 5.340 419,572 -0.03(-0.56%)
Jan 12, 2004 5.580 5.590 5.310 5.370 877,410 -0.15(-2.72%)
Jan 09, 2004 5.410 5.600 5.400 5.520 589,444 +0.07(+1.28%)
Jan 08, 2004 5.440 5.560 5.400 5.450 310,350 -0.04(-0.73%)
Jan 07, 2004 5.450 5.580 5.400 5.490 417,795 -0.04(-0.72%)
Jan 06, 2004 5.580 5.660 5.450 5.530 603,500 -0.07(-1.25%)
Jan 05, 2004 5.500 5.600 5.400 5.600 585,400 +0.25(+4.67%)
Jan 02, 2004 5.350 5.420 5.300 5.350 276,400 +0.03(+0.56%)
Dec 31, 2003 5.260 5.460 5.260 5.320 546,700 -0.03(-0.56%)
Dec 30, 2003 5.300 5.430 5.174 5.350 429,855 +0.01(+0.19%)
Dec 29, 2003 5.450 5.480 5.280 5.340 467,594 -0.10(-1.84%)
Dec 26, 2003 5.380 5.450 5.330 5.440 118,731 +0.11(+2.06%)
Dec 24, 2003 5.300 5.500 5.300 5.330 204,705 -0.04(-0.74%)
Dec 23, 2003 5.230 5.370 5.210 5.370 306,946 +0.09(+1.70%)
Dec 22, 2003 5.080 5.380 5.050 5.280 526,991 -0.02(-0.38%)
Dec 19, 2003 5.300 5.420 5.220 5.300 478,665 -0.01(-0.19%)
Dec 18, 2003 5.310 5.390 5.200 5.310 1,088,515 +0.01(+0.19%)
Dec 17, 2003 5.380 5.400 5.200 5.300 585,858 -0.10(-1.85%)
Dec 16, 2003 5.370 5.410 5.280 5.400 428,208 -0.09(-1.64%)
Dec 15, 2003 5.500 5.600 5.350 5.490 576,113 +0.08(+1.48%)
Dec 12, 2003 5.450 5.471 5.310 5.410 434,206 -0.04(-0.73%)
Dec 11, 2003 5.220 5.450 5.220 5.450 393,500 +0.15(+2.83%)
Dec 10, 2003 5.250 5.340 5.150 5.300 569,739 +0.05(+0.95%)
Dec 09, 2003 5.350 5.450 5.230 5.250 491,010 -0.09(-1.69%)
Dec 08, 2003 5.210 5.370 5.150 5.340 827,332 +0.13(+2.50%)
Dec 05, 2003 5.340 5.380 5.090 5.210 807,361 -0.13(-2.43%)
Dec 04, 2003 5.450 5.450 5.240 5.340 827,781 -0.06(-1.11%)
Dec 03, 2003 5.680 5.800 5.290 5.400 732,833 -0.32(-5.59%)
Dec 02, 2003 5.820 5.830 5.689 5.720 346,842 -0.09(-1.55%)
Dec 01, 2003 6.000 6.030 5.690 5.810 876,326 -0.19(-3.17%)
Nov 28, 2003 5.750 6.050 5.640 6.000 1,001,476 +0.19(+3.27%)
Nov 26, 2003 5.790 5.850 5.690 5.810 398,642 +0.02(+0.35%)
Nov 25, 2003 5.860 5.870 5.700 5.790 469,571 -0.06(-1.03%)
Nov 24, 2003 5.840 5.900 5.700 5.850 692,388 +0.04(+0.69%)
Nov 21, 2003 5.650 5.870 5.650 5.810 959,604 +0.16(+2.83%)
Nov 20, 2003 5.520 5.840 5.520 5.650 712,927 +0.01(+0.18%)
Nov 19, 2003 5.600 5.700 5.460 5.640 569,728 +0.06(+1.08%)
Nov 18, 2003 5.790 5.860 5.500 5.580 916,922 -0.16(-2.79%)
Nov 17, 2003 5.650 5.740 5.530 5.740 882,918 +0.08(+1.43%)
Nov 14, 2003 5.670 5.750 5.480 5.659 1,043,287 -0.03(-0.54%)
Nov 13, 2003 6.030 6.030 5.670 5.690 1,835,227 -0.21(-3.56%)
Nov 12, 2003 5.650 5.940 5.580 5.900 912,694 +0.44(+8.06%)
Nov 11, 2003 5.780 5.780 5.460 5.460 946,796 -0.30(-5.21%)
Nov 10, 2003 6.000 6.060 5.760 5.760 674,660 -0.28(-4.64%)
Nov 07, 2003 6.070 6.170 5.799 6.040 679,145 +0.04(+0.67%)
Nov 06, 2003 6.290 6.300 5.950 6.000 663,063 -0.18(-2.96%)
Nov 05, 2003 6.200 6.500 6.140 6.183 1,414,883 +0.03(+0.54%)
Nov 04, 2003 6.030 6.150 5.940 6.150 860,290 +0.17(+2.84%)
Nov 03, 2003 5.800 6.230 5.780 5.980 1,418,172 +0.18(+3.10%)
Oct 31, 2003 5.500 5.800 5.470 5.800 1,079,141 +0.31(+5.65%)
Oct 30, 2003 5.500 5.646 5.430 5.490 712,986 -0.01(-0.18%)
Oct 29, 2003 5.730 5.730 5.370 5.500 282,454 -0.12(-2.14%)
Oct 28, 2003 5.370 5.850 5.340 5.620 603,876 +0.25(+4.66%)
Oct 27, 2003 5.300 5.400 5.240 5.370 329,000 +0.12(+2.29%)
Oct 24, 2003 5.350 5.440 5.180 5.250 397,000 -0.05(-0.94%)
Oct 23, 2003 5.510 5.540 5.200 5.300 666,800 -0.19(-3.46%)
Oct 22, 2003 5.450 5.640 5.390 5.490 531,300 -0.05(-0.90%)
Oct 21, 2003 5.960 6.000 5.450 5.540 1,486,735 -0.36(-6.10%)
Oct 20, 2003 5.900 6.000 5.810 5.900 1,003,842 +0.10(+1.72%)
Oct 17, 2003 5.890 5.940 5.750 5.800 716,048 -0.04(-0.68%)
Oct 16, 2003 5.760 5.760 5.740 5.840 737,662 +0.06(+1.04%)
Oct 15, 2003 5.500 5.860 5.500 5.780 1,536,889 +0.25(+4.52%)
Oct 14, 2003 5.600 5.610 5.400 5.530 677,013 -0.08(-1.43%)
Oct 13, 2003 5.290 5.620 5.210 5.610 1,117,687 +0.41(+7.88%)
Oct 10, 2003 5.550 5.550 5.190 5.200 725,024 -0.26(-4.76%)
Oct 09, 2003 5.680 5.700 5.380 5.460 1,099,245 -0.17(-3.02%)
Oct 08, 2003 5.860 6.090 5.570 5.630 4,462,721 +0.45(+8.69%)
Oct 07, 2003 4.390 5.180 4.390 5.180 2,259,857 +0.68(+15.11%)
Oct 06, 2003 4.390 4.530 4.330 4.500 482,120 +0.10(+2.27%)
Oct 03, 2003 4.260 4.470 4.260 4.400 420,322 +0.11(+2.56%)
Oct 02, 2003 4.300 4.400 4.220 4.290 220,387 -0.01(-0.23%)
Oct 01, 2003 4.200 4.300 4.150 4.300 438,299 +0.10(+2.38%)
Sep 30, 2003 4.270 4.300 4.110 4.200 567,893 -0.05(-1.18%)
Sep 29, 2003 4.121 4.270 4.120 4.250 534,458 +0.13(+3.16%)
Sep 26, 2003 4.080 4.200 4.010 4.120 986,867 +0.12(+3.00%)
Sep 25, 2003 4.050 4.200 3.950 4.000 1,095,274 -0.11(-2.68%)
Sep 24, 2003 4.450 4.500 4.110 4.110 915,087 -0.34(-7.64%)
Sep 23, 2003 4.500 4.520 4.350 4.450 285,755 -0.02(-0.45%)
Sep 22, 2003 4.310 4.500 4.310 4.470 269,465 +0.02(+0.45%)
Sep 19, 2003 4.480 4.520 4.440 4.450 177,689 -0.05(-1.11%)
Sep 18, 2003 4.550 4.640 4.500 4.500 279,127 -0.06(-1.32%)
Sep 17, 2003 4.590 4.690 4.500 4.560 351,249 +0.06(+1.33%)
Sep 16, 2003 4.460 4.610 4.320 4.500 599,721 +0.10(+2.27%)
Sep 15, 2003 4.440 4.460 4.300 4.400 225,300 +0.06(+1.38%)
Sep 12, 2003 4.370 4.420 4.170 4.340 634,100 +0.03(+0.70%)
Sep 11, 2003 4.400 4.490 4.300 4.310 407,800 -0.09(-2.05%)
Sep 10, 2003 4.589 4.590 4.360 4.400 560,600 -0.15(-3.30%)
Sep 09, 2003 4.650 4.700 4.540 4.550 222,000 -0.15(-3.19%)
Sep 08, 2003 4.680 4.720 4.600 4.700 458,300 +0.07(+1.51%)
Sep 05, 2003 4.690 4.730 4.550 4.630 409,200 -0.08(-1.70%)
Sep 04, 2003 4.600 4.750 4.500 4.710 347,200 +0.12(+2.61%)
Sep 03, 2003 4.530 4.600 4.400 4.590 522,200 +0.18(+4.08%)
Sep 02, 2003 4.440 4.500 4.300 4.410 344,900 +0.03(+0.68%)
Aug 29, 2003 4.350 4.470 4.310 4.380 282,700 +0.00(+0.02%)
Aug 28, 2003 4.410 4.530 4.350 4.379 345,300 -0.12(-2.69%)
Aug 27, 2003 4.350 4.550 4.350 4.500 229,200 +0.10(+2.27%)
Aug 26, 2003 4.450 4.450 4.260 4.400 218,500 +0.00(+0.07%)
Aug 25, 2003 4.350 4.570 4.270 4.397 449,200 -0.10(-2.29%)
Aug 22, 2003 4.750 4.790 4.450 4.500 640,700 -0.16(-3.43%)
Aug 21, 2003 4.670 4.810 4.520 4.660 1,528,200 +0.33(+7.62%)
Aug 20, 2003 4.290 4.450 4.280 4.330 440,700 -0.01(-0.23%)
Aug 19, 2003 4.350 4.410 4.270 4.340 501,400 -0.04(-0.91%)
Aug 18, 2003 4.330 4.380 4.100 4.380 681,800 +0.07(+1.62%)
Aug 15, 2003 4.000 4.330 4.000 4.310 1,008,600 +0.30(+7.48%)
Aug 14, 2003 3.980 4.050 3.760 4.010 913,500 +0.03(+0.73%)
Aug 13, 2003 4.050 4.050 3.950 3.981 444,500 -0.02(-0.48%)
Aug 12, 2003 3.950 4.100 3.950 4.000 630,200 +0.08(+2.04%)
Aug 11, 2003 4.000 4.000 3.860 3.920 520,100 -0.08(-2.00%)
Aug 08, 2003 4.000 4.020 3.870 4.000 607,400 +0.00(+0.00%)
Aug 07, 2003 3.730 4.000 3.600 4.000 1,332,700 +0.30(+8.11%)
Aug 06, 2003 4.100 4.100 3.320 3.700 6,497,200 -1.06(-22.27%)
Aug 04, 2003 5.140 5.160 4.760 4.760 863,800 -0.35(-6.83%)
Aug 01, 2003 5.070 5.150 5.020 5.109 559,200 +0.07(+1.37%)
Jul 31, 2003 5.160 5.160 5.020 5.040 299,700 -0.08(-1.56%)
Jul 30, 2003 5.240 5.240 5.010 5.120 375,200 -0.08(-1.54%)
Jul 29, 2003 5.400 5.470 5.150 5.200 733,600 -0.19(-3.53%)
Jul 28, 2003 5.320 5.400 5.260 5.390 125,100 +0.07(+1.32%)
Jul 25, 2003 5.300 5.450 5.190 5.320 175,100 -0.01(-0.19%)
Jul 24, 2003 5.354 5.980 5.300 5.330 418,500 -0.11(-2.02%)
Jul 23, 2003 5.230 5.450 5.180 5.440 513,000 +0.14(+2.64%)
Jul 22, 2003 5.310 5.400 5.240 5.300 225,200 +0.02(+0.38%)
Jul 21, 2003 5.400 5.480 5.280 5.280 252,900 -0.17(-3.12%)
Jul 18, 2003 5.407 5.490 5.370 5.450 176,800 +0.05(+0.93%)
Jul 17, 2003 5.500 5.500 5.330 5.400 318,700 -0.16(-2.88%)
Jul 16, 2003 5.590 5.630 5.400 5.560 252,500 +0.02(+0.36%)
Jul 15, 2003 5.660 5.700 5.400 5.540 390,100 -0.14(-2.46%)
Jul 14, 2003 5.600 5.750 5.560 5.680 459,900 +0.08(+1.43%)
Jul 11, 2003 5.550 5.640 5.440 5.600 338,200 +0.08(+1.45%)
Jul 10, 2003 5.750 5.780 5.414 5.520 410,700 -0.05(-0.90%)
Jul 09, 2003 5.300 5.780 5.240 5.570 1,123,000 +0.22(+4.11%)
Jul 08, 2003 5.380 5.430 5.200 5.350 328,100 -0.04(-0.74%)
Jul 07, 2003 5.250 5.390 5.150 5.390 413,300 +0.14(+2.67%)
Jul 03, 2003 5.200 5.340 5.110 5.250 238,600 +0.05(+0.96%)
Jul 02, 2003 5.280 5.290 5.140 5.200 343,467 -0.08(-1.52%)
Jul 01, 2003 5.400 5.400 5.110 5.280 302,400 -0.16(-2.94%)
Jun 30, 2003 5.230 5.450 5.100 5.440 435,900 +0.24(+4.62%)
Jun 27, 2003 5.200 5.410 5.000 5.200 494,300 -0.22(-4.06%)
Jun 26, 2003 5.364 5.420 5.270 5.420 163,200 +0.06(+1.12%)
Jun 25, 2003 5.410 5.500 5.250 5.360 209,100 +0.02(+0.37%)
Jun 24, 2003 5.300 5.420 5.210 5.340 305,800 +0.06(+1.14%)
Jun 23, 2003 5.520 5.600 5.160 5.280 902,100 -0.23(-4.17%)
Jun 20, 2003 5.710 5.750 5.500 5.510 348,300 -0.15(-2.65%)
Jun 19, 2003 5.700 5.850 5.600 5.660 400,200 -0.18(-3.08%)
Jun 18, 2003 5.950 6.020 5.840 5.840 272,800 -0.12(-2.01%)
Jun 17, 2003 6.020 6.070 5.950 5.960 389,900 -0.05(-0.83%)
Jun 16, 2003 6.000 6.130 5.970 6.010 391,100 +0.05(+0.84%)
Jun 13, 2003 6.020 6.050 5.910 5.960 360,500 -0.06(-1.00%)
Jun 12, 2003 6.150 6.240 5.910 6.020 1,336,400 +0.12(+2.03%)
Jun 11, 2003 5.610 5.900 5.540 5.900 314,100 +0.25(+4.42%)
Jun 10, 2003 5.800 5.800 5.570 5.650 573,200 -0.12(-2.08%)
Jun 09, 2003 5.990 6.000 5.750 5.770 799,700 -0.25(-4.15%)
Jun 06, 2003 6.400 6.550 5.860 6.020 1,655,700 +0.12(+2.03%)
Jun 05, 2003 5.700 5.930 5.600 5.900 828,900 +0.20(+3.51%)
Jun 04, 2003 5.620 5.780 5.580 5.700 669,700 +0.02(+0.35%)
Jun 03, 2003 5.730 5.730 5.570 5.680 346,600 -0.05(-0.87%)
Jun 02, 2003 5.850 5.960 5.710 5.730 426,200 -0.14(-2.39%)
May 30, 2003 5.850 5.970 5.700 5.870 770,200 +0.02(+0.34%)
May 29, 2003 5.870 5.980 5.700 5.850 452,700 +0.00(+0.00%)
May 28, 2003 5.850 6.000 5.770 5.850 722,400 +0.15(+2.63%)
May 27, 2003 5.450 5.700 5.450 5.700 685,200 +0.20(+3.64%)
May 23, 2003 5.500 5.520 5.370 5.500 266,600 +0.01(+0.18%)
May 22, 2003 5.160 5.500 5.160 5.490 409,900 +0.19(+3.58%)
May 21, 2003 5.250 5.310 5.200 5.300 268,300 +0.05(+0.95%)
May 20, 2003 5.280 5.400 5.140 5.250 314,000 -0.02(-0.38%)
May 19, 2003 5.340 5.390 5.150 5.270 417,800 -0.14(-2.59%)
May 16, 2003 5.470 5.560 5.360 5.410 535,100 -0.03(-0.55%)
May 15, 2003 5.490 5.610 5.350 5.440 324,400 -0.06(-1.09%)
May 14, 2003 5.450 5.530 5.250 5.500 597,800 +0.15(+2.80%)
May 13, 2003 5.200 5.500 5.180 5.350 650,600 +0.15(+2.88%)
May 12, 2003 5.260 5.310 5.150 5.200 702,900 -0.12(-2.26%)
May 09, 2003 5.420 5.500 5.320 5.320 455,000 -0.15(-2.74%)
May 08, 2003 5.710 5.780 5.430 5.470 631,700 -0.31(-5.36%)
May 07, 2003 5.840 5.920 5.730 5.780 909,100 -0.06(-1.03%)
May 06, 2003 5.410 5.990 5.410 5.840 2,830,000 +0.69(+13.40%)
May 05, 2003 5.190 5.200 5.100 5.150 520,400 +0.00(+0.00%)
May 02, 2003 5.110 5.250 5.080 5.150 460,400 +0.05(+0.98%)
May 01, 2003 5.160 5.200 5.060 5.100 498,900 -0.08(-1.54%)
Apr 30, 2003 5.170 5.250 5.100 5.180 331,200 +0.01(+0.19%)
Apr 29, 2003 5.230 5.250 5.130 5.170 361,200 -0.03(-0.58%)
Apr 28, 2003 5.080 5.220 5.020 5.200 895,300 +0.19(+3.79%)
Apr 25, 2003 5.110 5.160 5.000 5.010 1,224,900 -0.02(-0.40%)
Apr 24, 2003 4.990 5.280 4.680 5.030 4,136,500 -0.53(-9.53%)
Apr 23, 2003 5.440 5.600 5.400 5.560 213,900 +0.06(+1.09%)
Apr 22, 2003 5.400 5.500 5.350 5.500 211,900 +0.10(+1.85%)
Apr 21, 2003 5.160 5.400 5.160 5.400 278,700 +0.17(+3.25%)
Apr 17, 2003 5.330 5.330 5.150 5.230 264,500 +0.07(+1.36%)
Apr 16, 2003 5.170 5.330 5.110 5.160 460,100 +0.08(+1.57%)
Apr 15, 2003 4.980 5.300 4.980 5.080 320,400 +0.13(+2.63%)
Apr 14, 2003 4.920 4.990 4.860 4.950 170,000 +0.08(+1.64%)
Apr 11, 2003 4.950 5.030 4.800 4.870 91,600 -0.09(-1.81%)
Apr 10, 2003 5.050 5.050 4.930 4.960 303,800 -0.05(-1.00%)
Apr 09, 2003 5.000 5.050 4.910 5.010 143,200 +0.03(+0.60%)
Apr 08, 2003 4.760 5.030 4.760 4.980 167,700 +0.09(+1.84%)
Apr 07, 2003 4.950 5.150 4.800 4.890 256,400 +0.12(+2.52%)
Apr 04, 2003 4.910 4.980 4.760 4.770 95,200 -0.14(-2.85%)
Apr 03, 2003 4.900 4.980 4.750 4.910 297,500 +0.03(+0.61%)
Apr 02, 2003 4.570 4.950 4.500 4.880 653,600 +0.34(+7.49%)
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.