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

Pdl Biopharma Inc (NQ: PDLI )

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 (%)
Dec 30, 2005 15.10 15.11 14.61 14.75 1,656,962 -0.20(-1.32%)
Dec 29, 2005 15.13 15.16 14.90 14.95 1,085,901 -0.10(-0.69%)
Dec 28, 2005 15.06 15.14 14.84 15.05 1,355,185 +0.00(+0.00%)
Dec 27, 2005 15.53 15.53 15.05 15.05 1,768,504 -0.43(-2.75%)
Dec 23, 2005 15.51 15.58 15.47 15.48 1,112,791 -0.05(-0.33%)
Dec 22, 2005 15.38 15.56 15.18 15.53 2,430,562 +0.20(+1.29%)
Dec 21, 2005 15.30 15.40 15.10 15.33 1,984,019 +0.03(+0.20%)
Dec 20, 2005 14.92 15.42 14.84 15.30 2,698,314 +0.46(+3.11%)
Dec 19, 2005 15.07 15.21 14.83 14.84 1,481,179 -0.21(-1.41%)
Dec 16, 2005 15.14 15.20 14.73 15.05 1,943,056 +0.02(+0.10%)
Dec 15, 2005 14.74 15.31 14.67 15.03 3,355,410 +0.54(+3.76%)
Dec 14, 2005 14.69 14.83 14.43 14.49 1,077,548 -0.22(-1.52%)
Dec 13, 2005 14.44 14.86 14.35 14.71 2,670,268 +0.23(+1.61%)
Dec 12, 2005 14.74 14.78 14.28 14.48 1,606,766 -0.18(-1.24%)
Dec 09, 2005 14.52 14.72 14.43 14.66 1,708,429 +0.18(+1.25%)
Dec 08, 2005 14.31 14.67 14.25 14.48 1,630,109 +0.26(+1.82%)
Dec 07, 2005 14.30 14.48 14.13 14.22 1,359,569 -0.10(-0.72%)
Dec 06, 2005 14.43 14.61 14.31 14.32 1,953,646 -0.10(-0.72%)
Dec 05, 2005 14.65 14.71 14.36 14.43 1,937,128 -0.31(-2.11%)
Dec 02, 2005 14.43 14.81 14.32 14.74 2,617,276 +0.34(+2.34%)
Dec 01, 2005 14.43 14.61 14.18 14.40 2,600,219 -0.05(-0.36%)
Nov 30, 2005 14.57 14.63 14.20 14.45 4,063,606 -0.01(-0.07%)
Nov 29, 2005 14.49 14.74 14.35 14.46 1,624,436 +0.04(+0.25%)
Nov 28, 2005 14.92 15.03 14.29 14.43 2,066,552 -0.46(-3.10%)
Nov 25, 2005 14.94 15.04 14.82 14.89 787,173 +0.01(+0.07%)
Nov 23, 2005 14.82 14.95 14.76 14.88 1,699,274 +0.10(+0.67%)
Nov 22, 2005 14.85 15.05 14.72 14.78 2,503,846 -0.05(-0.31%)
Nov 21, 2005 14.48 14.85 14.40 14.83 3,544,897 +0.40(+2.77%)
Nov 18, 2005 13.92 14.49 13.70 14.43 5,466,395 +0.73(+5.30%)
Nov 17, 2005 13.46 13.70 13.33 13.70 2,369,928 +0.33(+2.45%)
Nov 16, 2005 13.50 13.55 13.29 13.37 2,961,223 -0.08(-0.58%)
Nov 15, 2005 13.20 13.58 13.20 13.45 3,705,379 +0.22(+1.69%)
Nov 14, 2005 13.31 13.31 13.16 13.23 1,354,559 -0.04(-0.27%)
Nov 11, 2005 13.39 13.42 13.16 13.26 1,348,832 -0.07(-0.54%)
Nov 10, 2005 13.29 13.42 12.85 13.34 4,038,257 +0.05(+0.35%)
Nov 09, 2005 13.34 13.39 13.24 13.29 1,872,329 -0.07(-0.51%)
Nov 08, 2005 13.35 13.47 13.25 13.36 4,515,364 -0.08(-0.58%)
Nov 07, 2005 13.47 13.52 13.34 13.44 2,374,566 -0.05(-0.38%)
Nov 04, 2005 13.86 13.89 13.32 13.49 3,316,415 -0.27(-1.96%)
Nov 03, 2005 13.67 14.06 13.57 13.76 5,875,585 +0.15(+1.07%)
Nov 02, 2005 14.12 14.28 13.15 13.61 8,985,646 -0.66(-4.62%)
Nov 01, 2005 14.45 14.50 14.01 14.27 3,113,373 -0.27(-1.86%)
Oct 31, 2005 14.42 14.67 14.40 14.54 3,671,533 +0.16(+1.12%)
Oct 28, 2005 14.27 14.54 14.22 14.38 1,946,570 +0.10(+0.69%)
Oct 27, 2005 14.58 14.59 14.17 14.28 1,693,787 -0.33(-2.27%)
Oct 26, 2005 14.56 14.84 14.48 14.61 2,724,350 -0.05(-0.32%)
Oct 25, 2005 14.12 14.66 14.04 14.66 3,225,219 +0.54(+3.86%)
Oct 24, 2005 13.89 14.14 13.85 14.12 2,520,184 +0.27(+1.95%)
Oct 21, 2005 13.93 14.04 13.58 13.85 2,321,166 -0.06(-0.41%)
Oct 20, 2005 14.15 14.26 13.73 13.90 1,675,791 -0.27(-1.90%)
Oct 19, 2005 14.17 14.22 13.65 14.17 2,241,934 -0.07(-0.51%)
Oct 18, 2005 14.19 14.40 14.04 14.25 2,194,338 +0.09(+0.66%)
Oct 17, 2005 14.19 14.41 14.06 14.15 1,696,739 -0.10(-0.73%)
Oct 14, 2005 13.86 14.29 13.60 14.26 2,807,524 +0.53(+3.86%)
Oct 13, 2005 13.60 13.97 13.39 13.73 4,024,711 +0.16(+1.19%)
Oct 12, 2005 14.19 14.30 13.34 13.57 5,245,479 -0.62(-4.39%)
Oct 11, 2005 15.22 15.37 13.98 14.19 4,737,921 -0.39(-2.67%)
Oct 10, 2005 14.51 14.79 14.46 14.58 1,655,403 +0.05(+0.32%)
Oct 07, 2005 14.53 14.62 14.15 14.53 3,167,636 +0.03(+0.18%)
Oct 06, 2005 15.02 15.22 14.19 14.51 5,061,450 -0.60(-3.95%)
Oct 05, 2005 15.49 15.55 15.00 15.10 2,749,725 -0.42(-2.68%)
Oct 04, 2005 15.26 15.83 15.10 15.52 4,163,565 +0.32(+2.08%)
Oct 03, 2005 14.51 15.36 14.45 15.20 4,682,334 +0.67(+4.61%)
Sep 30, 2005 14.48 14.54 14.39 14.53 1,572,729 +0.07(+0.47%)
Sep 29, 2005 14.48 14.53 14.31 14.46 1,633,205 +0.06(+0.43%)
Sep 28, 2005 14.38 14.53 14.17 14.40 1,688,572 +0.04(+0.25%)
Sep 27, 2005 14.23 14.53 14.12 14.37 3,721,393 +0.09(+0.62%)
Sep 26, 2005 14.56 14.67 14.10 14.28 2,204,657 -0.25(-1.71%)
Sep 23, 2005 14.53 14.72 14.40 14.53 1,776,163 -0.20(-1.34%)
Sep 22, 2005 14.72 14.97 14.67 14.72 1,520,744 -0.02(-0.11%)
Sep 21, 2005 14.99 15.04 14.60 14.74 2,530,129 -0.30(-2.00%)
Sep 20, 2005 14.56 15.07 14.56 15.04 2,859,298 +0.54(+3.76%)
Sep 19, 2005 14.77 15.00 14.44 14.49 1,890,166 -0.24(-1.62%)
Sep 16, 2005 15.02 15.15 14.29 14.73 4,513,686 -0.23(-1.53%)
Sep 15, 2005 15.22 15.23 14.72 14.96 2,495,674 -0.20(-1.30%)
Sep 14, 2005 15.52 15.98 15.09 15.16 6,776,697 -0.28(-1.81%)
Sep 13, 2005 15.12 15.51 15.05 15.44 3,807,167 +0.30(+1.95%)
Sep 12, 2005 15.28 15.35 15.11 15.14 1,580,075 -0.17(-1.08%)
Sep 09, 2005 15.21 15.39 15.01 15.31 1,589,788 +0.13(+0.85%)
Sep 08, 2005 15.52 15.71 15.12 15.18 3,097,449 -0.34(-2.21%)
Sep 07, 2005 15.50 15.52 15.27 15.52 3,438,586 -0.01(-0.03%)
Sep 06, 2005 14.51 15.60 14.45 15.53 17,077,030 +1.55(+11.10%)
Sep 02, 2005 14.28 14.28 13.80 13.98 1,498,831 -0.30(-2.07%)
Sep 01, 2005 13.87 14.45 13.78 14.27 3,180,001 +0.39(+2.84%)
Aug 31, 2005 13.46 13.88 13.46 13.88 2,206,720 +0.40(+3.00%)
Aug 30, 2005 13.76 13.76 13.43 13.47 2,394,654 -0.29(-2.11%)
Aug 29, 2005 13.26 13.76 13.16 13.76 1,754,174 +0.37(+2.75%)
Aug 26, 2005 13.54 13.57 13.33 13.39 1,359,125 -0.18(-1.30%)
Aug 25, 2005 13.27 13.60 13.24 13.57 1,740,115 +0.30(+2.27%)
Aug 24, 2005 13.36 13.46 13.07 13.27 3,101,459 -0.09(-0.70%)
Aug 23, 2005 13.58 13.58 13.33 13.36 1,526,659 -0.19(-1.38%)
Aug 22, 2005 13.75 13.88 13.45 13.55 2,265,579 -0.17(-1.25%)
Aug 19, 2005 13.56 13.79 13.51 13.72 1,568,733 +0.18(+1.34%)
Aug 18, 2005 13.65 13.65 13.43 13.54 1,712,738 -0.12(-0.87%)
Aug 17, 2005 13.60 13.75 13.38 13.66 1,533,060 +0.06(+0.42%)
Aug 16, 2005 13.75 13.75 13.55 13.60 2,296,296 -0.13(-0.98%)
Aug 15, 2005 13.52 13.80 13.36 13.74 2,092,916 +0.23(+1.73%)
Aug 12, 2005 13.51 13.61 13.35 13.50 1,297,553 -0.05(-0.34%)
Aug 11, 2005 13.58 13.64 13.36 13.55 4,623,014 +0.03(+0.19%)
Aug 10, 2005 13.44 13.71 13.44 13.52 5,327,017 +0.10(+0.73%)
Aug 09, 2005 13.60 13.67 13.30 13.43 4,216,501 -0.07(-0.54%)
Aug 08, 2005 14.01 14.06 13.30 13.50 5,687,766 -0.63(-4.46%)
Aug 05, 2005 14.15 14.49 13.96 14.13 14,206,840 +0.68(+5.07%)
Aug 04, 2005 13.59 13.62 13.24 13.45 5,184,502 -0.17(-1.26%)
Aug 03, 2005 13.55 14.26 13.42 13.62 27,917,656 +1.53(+12.62%)
Aug 02, 2005 12.08 12.18 11.80 12.09 2,596,822 -0.01(-0.04%)
Aug 01, 2005 11.79 12.20 11.79 12.10 2,550,563 +0.27(+2.28%)
Jul 29, 2005 11.84 11.88 11.70 11.83 1,931,242 +0.02(+0.13%)
Jul 28, 2005 11.85 11.90 11.73 11.81 2,481,224 -0.09(-0.79%)
Jul 27, 2005 12.06 12.07 11.81 11.91 1,535,712 -0.14(-1.16%)
Jul 26, 2005 11.58 12.09 11.55 12.05 2,750,799 +0.47(+4.03%)
Jul 25, 2005 11.70 11.74 11.51 11.58 1,786,940 -0.14(-1.20%)
Jul 22, 2005 11.76 11.88 11.52 11.72 3,145,531 -0.08(-0.66%)
Jul 21, 2005 11.65 12.01 11.48 11.80 3,602,556 +0.28(+2.39%)
Jul 20, 2005 11.06 11.58 11.04 11.52 4,001,209 +0.41(+3.69%)
Jul 19, 2005 11.23 11.30 11.07 11.11 1,151,298 -0.13(-1.20%)
Jul 18, 2005 11.21 11.36 11.16 11.25 1,988,480 +0.04(+0.32%)
Jul 15, 2005 11.27 11.29 11.16 11.21 2,241,511 -0.04(-0.37%)
Jul 14, 2005 11.34 11.38 11.16 11.25 1,884,064 -0.03(-0.23%)
Jul 13, 2005 11.60 11.64 11.17 11.28 3,676,084 -0.29(-2.51%)
Jul 12, 2005 11.21 11.64 11.17 11.57 4,511,301 +0.35(+3.10%)
Jul 11, 2005 11.13 11.24 11.03 11.22 2,051,611 +0.17(+1.55%)
Jul 08, 2005 10.72 11.22 10.65 11.05 2,880,980 +0.35(+3.30%)
Jul 07, 2005 10.51 10.83 10.41 10.70 1,517,865 +0.01(+0.05%)
Jul 06, 2005 10.58 10.85 10.45 10.69 1,998,113 +0.07(+0.64%)
Jul 05, 2005 10.42 10.64 10.33 10.62 1,363,663 +0.18(+1.74%)
Jul 01, 2005 10.39 10.48 10.32 10.44 1,047,267 -0.05(-0.45%)
Jun 30, 2005 10.39 10.61 10.34 10.49 1,602,727 +0.13(+1.25%)
Jun 29, 2005 10.42 10.47 10.30 10.36 951,757 -0.05(-0.45%)
Jun 28, 2005 10.17 10.42 10.15 10.41 1,266,623 +0.27(+2.66%)
Jun 27, 2005 10.24 10.31 10.11 10.14 1,277,541 -0.19(-1.86%)
Jun 24, 2005 10.44 10.46 10.20 10.33 2,279,692 -0.14(-1.34%)
Jun 23, 2005 10.63 10.67 10.42 10.47 2,769,358 -0.08(-0.74%)
Jun 22, 2005 10.51 10.62 10.36 10.55 3,481,849 +0.18(+1.70%)
Jun 21, 2005 10.47 10.48 10.29 10.37 2,474,692 -0.07(-0.65%)
Jun 20, 2005 10.20 10.48 10.14 10.44 3,912,813 +0.31(+3.08%)
Jun 17, 2005 9.689 10.22 9.689 10.13 5,541,486 +0.34(+3.50%)
Jun 16, 2005 9.487 9.819 9.430 9.783 2,491,379 +0.31(+3.29%)
Jun 15, 2005 9.533 9.549 9.414 9.471 1,654,619 -0.04(-0.44%)
Jun 14, 2005 9.559 9.596 9.482 9.513 1,781,954 -0.05(-0.49%)
Jun 13, 2005 9.596 9.622 9.482 9.559 1,615,252 -0.06(-0.65%)
Jun 10, 2005 9.684 9.684 9.513 9.622 668,412 +0.01(+0.11%)
Jun 09, 2005 9.502 9.658 9.357 9.611 1,758,683 +0.13(+1.37%)
Jun 08, 2005 9.393 9.533 9.378 9.482 1,937,681 +0.06(+0.66%)
Jun 07, 2005 9.700 9.705 9.383 9.419 2,623,053 -0.25(-2.63%)
Jun 06, 2005 9.902 9.964 9.523 9.674 3,146,652 -0.22(-2.25%)
Jun 03, 2005 10.08 10.08 9.892 9.897 2,286,906 -0.17(-1.65%)
Jun 02, 2005 10.02 10.11 9.985 10.06 1,613,337 -0.01(-0.10%)
Jun 01, 2005 9.860 10.08 9.860 10.07 2,690,458 +0.16(+1.62%)
May 31, 2005 10.14 10.14 9.819 9.912 2,681,598 -0.15(-1.50%)
May 27, 2005 10.05 10.13 9.923 10.06 3,472,049 -0.03(-0.26%)
May 26, 2005 9.964 10.13 9.886 10.09 2,685,405 +0.17(+1.67%)
May 25, 2005 10.12 10.17 9.809 9.923 2,655,117 -0.23(-2.30%)
May 24, 2005 9.876 10.37 9.871 10.16 5,656,208 +0.33(+3.38%)
May 23, 2005 9.829 9.912 9.658 9.824 2,616,575 +0.00(+0.00%)
May 20, 2005 9.710 9.980 9.622 9.824 4,399,872 +0.13(+1.34%)
May 19, 2005 9.809 9.809 9.544 9.694 5,188,610 -0.19(-1.89%)
May 18, 2005 9.746 9.943 9.736 9.881 4,875,623 +0.15(+1.49%)
May 17, 2005 9.798 9.845 9.580 9.736 2,290,608 -0.12(-1.21%)
May 16, 2005 9.601 9.855 9.492 9.855 3,666,667 +0.13(+1.39%)
May 13, 2005 9.855 9.985 9.544 9.720 4,010,152 -0.12(-1.27%)
May 12, 2005 9.943 10.15 9.767 9.845 5,049,269 -0.05(-0.52%)
May 11, 2005 9.990 9.990 9.757 9.897 2,342,919 -0.07(-0.68%)
May 10, 2005 9.653 10.03 9.601 9.964 3,445,331 +0.33(+3.39%)
May 09, 2005 9.508 9.674 9.404 9.637 2,192,423 +0.18(+1.87%)
May 06, 2005 9.528 9.591 9.461 9.461 2,700,622 -0.01(-0.11%)
May 05, 2005 9.341 9.513 9.243 9.471 3,048,057 +0.15(+1.56%)
May 04, 2005 9.155 9.466 9.077 9.326 5,277,070 +0.25(+2.74%)
May 03, 2005 9.092 9.238 8.828 9.077 4,907,133 -0.24(-2.62%)
May 02, 2005 9.310 9.393 9.118 9.321 2,783,417 +0.04(+0.45%)
Apr 29, 2005 9.310 9.341 9.066 9.279 2,552,454 +0.04(+0.45%)
Apr 28, 2005 9.466 9.679 9.212 9.238 3,821,168 -0.12(-1.28%)
Apr 27, 2005 9.321 9.383 9.134 9.357 3,420,188 -0.01(-0.06%)
Apr 26, 2005 9.201 9.596 9.025 9.362 7,319,770 +0.51(+5.81%)
Apr 25, 2005 8.900 8.921 8.713 8.848 1,599,550 +0.02(+0.18%)
Apr 22, 2005 8.874 8.931 8.713 8.833 1,395,856 -0.08(-0.87%)
Apr 21, 2005 8.838 9.030 8.838 8.911 1,750,863 +0.14(+1.60%)
Apr 20, 2005 8.817 8.926 8.734 8.771 2,939,740 -0.02(-0.24%)
Apr 19, 2005 8.797 8.906 8.703 8.791 2,519,452 +0.04(+0.41%)
Apr 18, 2005 8.848 9.362 8.641 8.755 10,422,048 +0.04(+0.48%)
Apr 15, 2005 8.423 8.812 8.252 8.713 16,830,442 +0.70(+8.67%)
Apr 14, 2005 8.184 8.236 7.987 8.018 1,652,796 -0.15(-1.78%)
Apr 13, 2005 8.179 8.304 8.122 8.163 2,217,503 +0.04(+0.45%)
Apr 12, 2005 8.039 8.195 7.940 8.127 2,027,232 -0.02(-0.25%)
Apr 11, 2005 8.189 8.267 8.096 8.148 1,322,509 -0.02(-0.19%)
Apr 08, 2005 8.293 8.304 8.091 8.163 1,570,442 -0.12(-1.50%)
Apr 07, 2005 8.272 8.371 8.143 8.288 3,043,706 +0.07(+0.82%)
Apr 06, 2005 8.044 8.304 8.023 8.220 5,293,668 +0.22(+2.79%)
Apr 05, 2005 7.878 8.044 7.847 7.997 4,129,033 +0.14(+1.78%)
Apr 04, 2005 8.044 8.044 7.702 7.857 5,391,422 -0.25(-3.14%)
Apr 01, 2005 8.324 8.402 8.044 8.111 2,174,437 -0.19(-2.25%)
Mar 31, 2005 8.226 8.329 7.997 8.298 3,016,581 -0.10(-1.24%)
Mar 30, 2005 8.241 8.402 8.205 8.402 2,189,906 +0.20(+2.47%)
Mar 29, 2005 8.599 8.641 8.132 8.200 3,734,037 -0.37(-4.36%)
Mar 28, 2005 8.771 8.828 8.547 8.573 2,438,938 -0.16(-1.78%)
Mar 24, 2005 8.553 8.755 8.506 8.729 3,499,966 +0.26(+3.06%)
Mar 23, 2005 8.355 8.605 8.329 8.470 2,796,063 -0.12(-1.45%)
Mar 22, 2005 8.594 8.708 8.547 8.594 2,345,835 +0.04(+0.49%)
Mar 21, 2005 8.952 9.014 8.511 8.553 5,379,431 +0.05(+0.61%)
Mar 18, 2005 8.667 8.667 8.371 8.501 3,646,416 -0.17(-1.92%)
Mar 17, 2005 8.848 8.848 8.547 8.667 3,600,877 -0.16(-1.82%)
Mar 16, 2005 8.942 9.118 8.713 8.828 5,162,057 -0.13(-1.51%)
Mar 15, 2005 8.942 9.201 8.729 8.963 25,978,736 +0.45(+5.24%)
Mar 14, 2005 7.442 8.957 7.421 8.516 15,237,783 +1.07(+14.36%)
Mar 11, 2005 7.421 7.546 7.349 7.447 2,531,096 +0.05(+0.63%)
Mar 10, 2005 7.395 7.458 7.276 7.401 2,414,135 +0.03(+0.42%)
Mar 09, 2005 7.250 7.411 7.157 7.369 4,965,152 +0.09(+1.21%)
Mar 08, 2005 7.421 7.489 7.260 7.281 2,429,541 -0.07(-0.92%)
Mar 07, 2005 7.177 7.458 7.177 7.349 4,357,513 +0.16(+2.24%)
Mar 04, 2005 7.582 7.587 7.162 7.188 6,505,294 -0.36(-4.81%)
Mar 03, 2005 7.805 7.816 7.416 7.551 6,002,978 -0.20(-2.55%)
Mar 02, 2005 7.857 7.899 7.722 7.748 3,748,753 -0.12(-1.52%)
Mar 01, 2005 7.805 7.914 7.681 7.868 6,452,301 +0.09(+1.20%)
Feb 28, 2005 8.086 8.174 7.338 7.774 14,478,960 -1.22(-13.56%)
Feb 25, 2005 8.911 8.994 8.765 8.994 1,984,817 +0.09(+1.05%)
Feb 24, 2005 8.817 8.911 8.625 8.900 3,119,610 +0.07(+0.82%)
Feb 23, 2005 8.719 8.848 8.620 8.828 5,882,044 +0.11(+1.31%)
Feb 22, 2005 8.937 8.978 8.672 8.713 2,971,041 -0.26(-2.95%)
Feb 18, 2005 9.144 9.160 8.797 8.978 1,837,695 -0.07(-0.80%)
Feb 17, 2005 9.129 9.217 9.004 9.051 2,941,463 -0.01(-0.11%)
Feb 16, 2005 9.160 9.191 9.030 9.061 2,727,811 -0.13(-1.41%)
Feb 15, 2005 9.212 9.321 9.181 9.191 3,167,493 -0.03(-0.34%)
Feb 14, 2005 9.123 9.357 9.108 9.222 2,714,057 -0.11(-1.22%)
Feb 11, 2005 9.212 9.393 9.077 9.336 4,992,096 +0.14(+1.52%)
Feb 10, 2005 9.404 9.471 8.708 9.196 5,679,606 -0.18(-1.88%)
Feb 09, 2005 9.487 9.492 9.279 9.373 6,494,979 -0.08(-0.88%)
Feb 08, 2005 9.912 9.975 9.424 9.456 13,062,659 -0.98(-9.35%)
Feb 07, 2005 10.55 10.60 10.39 10.43 2,057,421 -0.08(-0.74%)
Feb 04, 2005 10.38 10.54 10.33 10.51 1,994,459 +0.16(+1.50%)
Feb 03, 2005 10.22 10.43 10.21 10.35 1,669,359 +0.07(+0.66%)
Feb 02, 2005 10.47 10.47 10.14 10.29 2,651,496 -0.12(-1.15%)
Feb 01, 2005 10.45 10.57 10.34 10.41 1,542,240 -0.06(-0.60%)
Jan 31, 2005 10.33 10.49 10.28 10.47 1,585,432 +0.18(+1.72%)
Jan 28, 2005 10.49 10.49 10.15 10.29 1,944,692 -0.18(-1.73%)
Jan 27, 2005 10.46 10.72 10.37 10.47 2,874,033 -0.04(-0.39%)
Jan 26, 2005 9.969 10.61 9.938 10.51 3,543,789 +0.62(+6.24%)
Jan 25, 2005 9.601 10.04 9.554 9.897 5,094,834 +0.22(+2.31%)
Jan 24, 2005 9.964 9.985 9.554 9.674 2,971,230 -0.25(-2.56%)
Jan 21, 2005 10.13 10.18 9.762 9.928 2,644,166 -0.16(-1.59%)
Jan 20, 2005 10.18 10.24 10.06 10.09 1,016,602 -0.05(-0.46%)
Jan 19, 2005 10.38 10.38 10.12 10.14 1,494,232 -0.24(-2.35%)
Jan 18, 2005 10.24 10.39 10.22 10.38 1,674,814 +0.20(+1.94%)
Jan 14, 2005 10.15 10.30 10.03 10.18 2,231,298 +0.15(+1.45%)
Jan 13, 2005 10.22 10.23 10.04 10.04 3,313,787 -0.08(-0.77%)
Jan 12, 2005 10.28 10.32 9.995 10.11 3,520,986 +0.01(+0.10%)
Jan 11, 2005 10.36 10.39 10.06 10.10 7,236,720 -0.70(-6.48%)
Jan 10, 2005 10.74 11.09 10.54 10.80 3,913,766 +0.17(+1.61%)
Jan 07, 2005 10.52 10.73 10.35 10.63 2,398,537 +0.25(+2.45%)
Jan 06, 2005 10.47 10.50 10.31 10.38 2,552,650 +0.04(+0.40%)
Jan 05, 2005 10.29 10.43 10.07 10.34 2,708,817 +0.08(+0.76%)
Jan 04, 2005 10.56 10.61 10.09 10.26 2,558,279 -0.27(-2.56%)
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.