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

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 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 (%)
May 31, 2005 10.00 10.45 8.940 9.370 315,527 -0.85(-8.32%)
May 27, 2005 10.29 10.32 10.18 10.22 50,011 -0.04(-0.39%)
May 26, 2005 9.980 10.30 9.980 10.26 34,678 +0.09(+0.88%)
May 25, 2005 10.15 10.25 9.950 10.17 45,408 +0.01(+0.10%)
May 24, 2005 10.00 10.20 9.800 10.16 50,800 +0.17(+1.70%)
May 23, 2005 10.28 10.29 9.990 9.990 127,188 -0.29(-2.82%)
May 20, 2005 10.35 10.44 10.09 10.28 38,230 +0.03(+0.29%)
May 19, 2005 10.00 10.38 10.00 10.25 91,443 +0.28(+2.81%)
May 18, 2005 9.620 10.00 9.470 9.970 127,400 +0.52(+5.50%)
May 17, 2005 9.280 9.500 9.260 9.450 117,264 +0.19(+2.05%)
May 16, 2005 8.940 9.260 8.860 9.260 137,037 +0.34(+3.81%)
May 13, 2005 9.050 9.190 8.808 8.920 81,203 -0.21(-2.30%)
May 12, 2005 9.340 9.340 8.890 9.130 99,461 -0.14(-1.51%)
May 11, 2005 9.260 9.360 9.070 9.270 79,500 -0.08(-0.86%)
May 10, 2005 9.280 9.510 9.130 9.350 139,528 -0.09(-0.95%)
May 09, 2005 9.380 9.440 9.190 9.440 77,290 -0.03(-0.32%)
May 06, 2005 9.570 9.590 9.340 9.470 35,978 -0.05(-0.53%)
May 05, 2005 9.510 9.590 9.360 9.520 53,924 -0.08(-0.83%)
May 04, 2005 9.720 9.720 9.160 9.600 116,810 +0.00(+0.00%)
May 03, 2005 9.500 9.700 9.500 9.600 122,110 +0.08(+0.84%)
May 02, 2005 10.20 10.25 9.420 9.520 154,811 -0.63(-6.21%)
Apr 29, 2005 10.34 10.34 9.930 10.15 154,984 +0.00(+0.00%)
Apr 28, 2005 10.70 10.70 10.15 10.15 78,513 -0.58(-5.41%)
Apr 27, 2005 10.57 10.88 10.03 10.73 80,078 +0.08(+0.75%)
Apr 26, 2005 10.44 10.81 10.44 10.65 45,161 -0.04(-0.37%)
Apr 25, 2005 10.70 10.79 10.38 10.69 45,649 +0.16(+1.52%)
Apr 22, 2005 11.21 11.21 10.52 10.53 78,238 -0.57(-5.14%)
Apr 21, 2005 10.86 11.22 10.56 11.10 137,363 +0.48(+4.52%)
Apr 20, 2005 11.15 11.20 10.62 10.62 78,996 -0.48(-4.32%)
Apr 19, 2005 11.07 11.14 10.96 11.10 42,459 +0.14(+1.28%)
Apr 18, 2005 10.87 10.99 10.50 10.96 50,004 +0.20(+1.86%)
Apr 15, 2005 11.13 11.19 10.70 10.76 66,571 -0.29(-2.62%)
Apr 14, 2005 11.04 11.20 10.93 11.05 51,372 +0.07(+0.64%)
Apr 13, 2005 11.33 11.33 10.90 10.98 82,046 +0.00(+0.00%)
Apr 12, 2005 10.97 11.05 10.66 10.98 89,859 -0.17(-1.52%)
Apr 11, 2005 11.50 11.60 11.15 11.15 89,086 -0.36(-3.13%)
Apr 08, 2005 11.56 11.91 11.30 11.51 99,532 +0.23(+2.04%)
Apr 07, 2005 11.17 11.28 11.12 11.28 52,429 +0.05(+0.45%)
Apr 06, 2005 10.83 11.31 10.71 11.23 105,603 +0.52(+4.86%)
Apr 05, 2005 10.55 10.72 10.50 10.71 51,273 +0.14(+1.32%)
Apr 04, 2005 10.73 10.74 10.24 10.57 60,427 -0.03(-0.28%)
Apr 01, 2005 10.79 10.91 10.43 10.60 86,010 +0.02(+0.19%)
Mar 31, 2005 10.73 10.73 10.46 10.58 75,676 -0.16(-1.49%)
Mar 30, 2005 10.40 10.75 10.40 10.74 55,870 +0.18(+1.70%)
Mar 29, 2005 10.48 10.82 10.45 10.56 86,905 +0.16(+1.54%)
Mar 28, 2005 10.51 10.51 10.20 10.40 68,771 -0.11(-1.05%)
Mar 24, 2005 10.17 10.64 10.17 10.51 44,485 +0.34(+3.34%)
Mar 23, 2005 10.43 10.43 10.14 10.17 52,313 -0.16(-1.55%)
Mar 22, 2005 10.55 10.55 10.30 10.33 29,931 -0.14(-1.34%)
Mar 21, 2005 10.46 10.58 10.26 10.47 59,127 +0.10(+0.96%)
Mar 18, 2005 10.60 10.60 10.11 10.37 114,735 -0.19(-1.80%)
Mar 17, 2005 10.76 11.04 10.36 10.56 72,798 -0.27(-2.49%)
Mar 16, 2005 11.17 11.21 10.83 10.83 72,361 -0.36(-3.22%)
Mar 15, 2005 11.32 11.62 11.17 11.19 111,811 -0.11(-0.97%)
Mar 14, 2005 10.94 11.52 10.94 11.30 132,273 +0.18(+1.62%)
Mar 11, 2005 11.10 11.20 10.96 11.12 65,056 +0.05(+0.45%)
Mar 10, 2005 10.95 11.20 10.80 11.07 93,106 +0.12(+1.10%)
Mar 09, 2005 11.01 11.36 10.95 10.95 92,949 -0.25(-2.23%)
Mar 08, 2005 11.15 11.63 11.08 11.20 116,114 +0.02(+0.18%)
Mar 07, 2005 11.37 11.88 11.12 11.18 141,843 +0.06(+0.54%)
Mar 04, 2005 10.85 11.41 10.71 11.12 130,397 +0.41(+3.83%)
Mar 03, 2005 10.65 10.90 10.40 10.71 54,680 +0.05(+0.47%)
Mar 02, 2005 10.70 11.05 10.62 10.66 124,627 -0.14(-1.30%)
Mar 01, 2005 10.50 11.09 10.37 10.80 130,592 +0.10(+0.93%)
Feb 28, 2005 10.92 10.92 10.40 10.70 134,382 -0.19(-1.74%)
Feb 25, 2005 10.05 11.14 10.05 10.89 157,345 +0.65(+6.35%)
Feb 24, 2005 9.980 10.26 9.980 10.24 73,056 +0.24(+2.40%)
Feb 23, 2005 10.26 10.26 9.970 10.00 90,396 -0.08(-0.79%)
Feb 22, 2005 10.00 10.25 9.920 10.08 120,253 +0.03(+0.30%)
Feb 18, 2005 10.13 10.24 9.990 10.05 62,258 +0.03(+0.30%)
Feb 17, 2005 10.42 10.42 10.00 10.02 81,341 -0.39(-3.75%)
Feb 16, 2005 10.02 10.60 10.02 10.41 93,118 +0.12(+1.17%)
Feb 15, 2005 10.63 10.75 10.25 10.29 94,217 +0.04(+0.39%)
Feb 14, 2005 10.83 10.83 10.22 10.25 124,118 -0.50(-4.65%)
Feb 11, 2005 10.21 10.81 10.21 10.75 64,295 +0.45(+4.37%)
Feb 10, 2005 10.90 11.07 10.21 10.30 151,940 -0.42(-3.92%)
Feb 09, 2005 10.85 11.10 10.56 10.72 97,610 -0.16(-1.47%)
Feb 08, 2005 10.87 11.20 10.87 10.88 60,878 -0.09(-0.82%)
Feb 07, 2005 11.32 11.39 10.95 10.97 130,373 -0.35(-3.09%)
Feb 04, 2005 11.24 11.42 11.01 11.32 72,479 +0.16(+1.43%)
Feb 03, 2005 11.12 11.44 10.88 11.16 89,794 +0.04(+0.36%)
Feb 02, 2005 11.27 11.79 11.03 11.12 145,477 -0.46(-3.97%)
Feb 01, 2005 11.94 11.96 11.26 11.58 89,188 -0.30(-2.53%)
Jan 31, 2005 11.84 12.24 11.31 11.88 297,572 +0.45(+3.94%)
Jan 28, 2005 11.83 11.90 11.27 11.43 121,426 -0.14(-1.21%)
Jan 27, 2005 11.15 11.87 11.03 11.57 167,560 +0.47(+4.23%)
Jan 26, 2005 11.14 11.25 11.01 11.10 139,531 -0.10(-0.89%)
Jan 25, 2005 11.49 11.88 10.75 11.20 151,231 +0.14(+1.27%)
Jan 24, 2005 11.04 11.48 11.01 11.06 134,044 -0.10(-0.90%)
Jan 21, 2005 11.63 11.69 11.05 11.16 138,319 -0.25(-2.19%)
Jan 20, 2005 11.75 11.97 11.25 11.41 130,490 -0.56(-4.68%)
Jan 19, 2005 12.02 12.09 11.65 11.97 127,161 +0.10(+0.84%)
Jan 18, 2005 11.97 12.08 11.55 11.87 208,379 -0.18(-1.49%)
Jan 14, 2005 12.27 12.44 11.69 12.05 507,834 -0.40(-3.21%)
Jan 13, 2005 11.70 12.90 10.94 12.45 1,766,717 -1.72(-12.14%)
Jan 12, 2005 14.37 14.47 13.62 14.17 125,446 -0.14(-0.98%)
Jan 11, 2005 14.32 14.62 13.92 14.31 81,558 -0.11(-0.76%)
Jan 10, 2005 14.30 14.70 14.18 14.42 97,414 +0.13(+0.91%)
Jan 07, 2005 14.56 14.56 13.74 14.29 97,802 -0.23(-1.58%)
Jan 06, 2005 14.49 14.79 14.27 14.52 194,993 -0.17(-1.16%)
Jan 05, 2005 14.75 15.10 14.21 14.69 160,571 -0.29(-1.94%)
Jan 04, 2005 15.18 15.20 14.76 14.98 145,037 -0.03(-0.20%)
Jan 03, 2005 15.87 15.97 14.97 15.01 213,482 -0.43(-2.78%)
Dec 31, 2004 15.43 15.72 15.35 15.44 176,000 +0.21(+1.38%)
Dec 30, 2004 14.93 15.41 14.70 15.23 223,700 +0.53(+3.61%)
Dec 29, 2004 13.57 14.97 13.57 14.70 362,700 +0.96(+6.99%)
Dec 28, 2004 13.77 13.87 13.68 13.74 128,200 -0.08(-0.58%)
Dec 27, 2004 13.88 14.09 13.51 13.82 148,900 +0.14(+1.02%)
Dec 23, 2004 13.55 13.83 13.50 13.68 111,500 +0.02(+0.15%)
Dec 22, 2004 13.65 14.08 13.65 13.66 120,300 -0.07(-0.51%)
Dec 21, 2004 13.56 14.11 13.56 13.73 107,300 -0.02(-0.15%)
Dec 20, 2004 14.30 14.50 13.67 13.75 80,400 -0.69(-4.78%)
Dec 17, 2004 14.16 14.44 14.01 14.44 60,400 +0.42(+3.00%)
Dec 16, 2004 14.12 14.50 14.02 14.02 55,300 -0.16(-1.13%)
Dec 15, 2004 14.00 14.41 13.83 14.18 115,300 +0.29(+2.09%)
Dec 14, 2004 13.66 14.05 13.41 13.89 102,200 +0.24(+1.76%)
Dec 13, 2004 13.99 14.00 13.50 13.65 111,100 -0.30(-2.15%)
Dec 10, 2004 14.20 14.20 13.75 13.95 89,800 -0.08(-0.57%)
Dec 09, 2004 13.96 14.20 13.79 14.03 68,300 -0.17(-1.20%)
Dec 08, 2004 13.98 14.50 13.84 14.20 108,100 +0.06(+0.42%)
Dec 07, 2004 14.55 14.75 14.08 14.14 86,300 -0.61(-4.14%)
Dec 06, 2004 14.76 14.94 14.51 14.75 78,900 -0.11(-0.74%)
Dec 03, 2004 15.19 15.36 14.86 14.86 75,800 -0.49(-3.19%)
Dec 02, 2004 14.88 15.36 14.88 15.35 61,100 +0.09(+0.59%)
Dec 01, 2004 15.26 15.49 14.84 15.26 109,000 +0.08(+0.53%)
Nov 30, 2004 15.17 15.29 15.03 15.18 63,300 -0.13(-0.85%)
Nov 29, 2004 15.60 15.70 14.87 15.31 176,000 -0.09(-0.58%)
Nov 26, 2004 15.14 15.58 15.14 15.40 59,200 +0.27(+1.78%)
Nov 24, 2004 15.10 15.34 14.52 15.13 76,900 +0.10(+0.67%)
Nov 23, 2004 15.05 15.05 14.50 15.03 221,300 +0.09(+0.60%)
Nov 22, 2004 15.31 15.69 14.75 14.94 428,400 -0.91(-5.74%)
Nov 19, 2004 16.30 16.50 15.62 15.85 213,000 -0.79(-4.75%)
Nov 18, 2004 17.10 17.70 16.36 16.64 264,500 -0.84(-4.81%)
Nov 17, 2004 15.77 17.50 15.55 17.48 473,300 +1.71(+10.84%)
Nov 16, 2004 15.50 15.85 15.45 15.77 84,500 +0.13(+0.83%)
Nov 15, 2004 15.81 15.90 15.36 15.64 115,200 -0.32(-2.01%)
Nov 12, 2004 15.34 15.96 15.33 15.96 170,100 +0.34(+2.18%)
Nov 11, 2004 15.41 15.74 15.41 15.62 94,100 +0.20(+1.30%)
Nov 10, 2004 15.25 15.73 15.02 15.42 194,900 +0.15(+0.98%)
Nov 09, 2004 14.89 15.27 14.89 15.27 302,700 +0.34(+2.28%)
Nov 08, 2004 14.74 15.00 14.50 14.93 227,200 +0.23(+1.56%)
Nov 05, 2004 14.30 14.95 13.90 14.70 331,700 +0.35(+2.44%)
Nov 04, 2004 13.89 14.52 13.86 14.35 280,000 +0.42(+3.02%)
Nov 03, 2004 13.40 14.37 13.26 13.93 400,200 +0.75(+5.69%)
Nov 02, 2004 12.64 13.89 12.64 13.18 366,100 +0.35(+2.73%)
Nov 01, 2004 11.30 12.93 11.30 12.83 293,900 +1.52(+13.39%)
Oct 29, 2004 11.74 11.97 10.77 11.31 149,400 -0.20(-1.69%)
Oct 28, 2004 11.79 11.79 11.42 11.51 85,900 -0.18(-1.54%)
Oct 27, 2004 11.00 11.72 10.77 11.69 214,800 +0.84(+7.74%)
Oct 26, 2004 9.560 10.87 9.420 10.85 245,300 +1.40(+14.81%)
Oct 25, 2004 9.420 9.550 9.200 9.450 44,700 +0.14(+1.50%)
Oct 22, 2004 9.040 9.640 9.030 9.310 64,600 +0.12(+1.31%)
Oct 21, 2004 9.035 9.350 8.950 9.190 53,700 +0.10(+1.10%)
Oct 20, 2004 9.000 9.090 8.890 9.090 85,400 +0.09(+1.00%)
Oct 19, 2004 9.380 9.380 8.940 9.000 40,400 -0.14(-1.53%)
Oct 18, 2004 9.010 9.400 8.880 9.140 247,100 +0.01(+0.11%)
Oct 15, 2004 9.040 9.230 9.010 9.130 41,300 +0.02(+0.22%)
Oct 14, 2004 9.300 9.480 9.100 9.110 286,800 -0.22(-2.36%)
Oct 13, 2004 9.500 9.620 9.300 9.330 56,400 -0.22(-2.30%)
Oct 12, 2004 9.340 9.600 9.340 9.550 34,800 +0.07(+0.74%)
Oct 11, 2004 9.740 9.740 9.240 9.480 34,600 -0.13(-1.35%)
Oct 08, 2004 9.700 9.890 9.550 9.610 56,700 +0.01(+0.10%)
Oct 07, 2004 9.870 10.04 9.560 9.600 38,700 -0.26(-2.64%)
Oct 06, 2004 9.830 10.03 9.790 9.860 38,600 +0.03(+0.31%)
Oct 05, 2004 9.800 10.04 9.710 9.830 85,400 -0.01(-0.10%)
Oct 04, 2004 9.320 10.16 9.180 9.840 143,300 +0.52(+5.58%)
Oct 01, 2004 9.170 9.340 8.960 9.320 123,500 +0.47(+5.31%)
Sep 30, 2004 9.280 9.280 8.840 8.850 80,300 -0.39(-4.22%)
Sep 29, 2004 9.190 9.250 9.020 9.240 94,800 +0.23(+2.55%)
Sep 28, 2004 8.900 9.110 8.630 9.010 175,900 +0.29(+3.33%)
Sep 27, 2004 9.870 10.04 8.650 8.720 732,900 -1.22(-12.27%)
Sep 24, 2004 10.09 10.09 9.920 9.940 48,000 +0.00(+0.00%)
Sep 23, 2004 9.870 10.15 9.870 9.940 130,500 -0.13(-1.29%)
Sep 22, 2004 10.40 10.40 10.00 10.07 105,700 -0.22(-2.14%)
Sep 21, 2004 10.45 10.62 10.26 10.29 77,500 -0.22(-2.09%)
Sep 20, 2004 10.55 10.75 10.45 10.51 72,800 -0.18(-1.68%)
Sep 17, 2004 10.95 11.29 10.64 10.69 107,000 -0.09(-0.83%)
Sep 16, 2004 10.97 10.99 10.68 10.78 44,300 -0.10(-0.92%)
Sep 15, 2004 11.17 11.17 10.75 10.88 66,700 -0.17(-1.54%)
Sep 14, 2004 11.10 11.12 10.70 11.05 63,200 +0.02(+0.18%)
Sep 13, 2004 10.73 11.24 10.70 11.03 182,700 +0.28(+2.60%)
Sep 10, 2004 10.25 11.10 10.15 10.75 405,300 +0.70(+6.97%)
Sep 09, 2004 10.00 10.15 9.940 10.05 104,800 +0.14(+1.41%)
Sep 08, 2004 9.900 10.38 9.900 9.910 127,600 +0.11(+1.12%)
Sep 07, 2004 10.37 10.37 9.640 9.800 79,500 -0.41(-4.02%)
Sep 03, 2004 10.59 10.60 10.08 10.21 29,800 -0.22(-2.11%)
Sep 02, 2004 10.12 10.50 9.850 10.43 42,800 +0.38(+3.78%)
Sep 01, 2004 9.740 10.44 9.570 10.05 98,600 +0.31(+3.18%)
Aug 31, 2004 9.860 9.860 9.430 9.740 38,700 +0.17(+1.78%)
Aug 30, 2004 10.13 10.15 9.540 9.570 60,700 -0.63(-6.18%)
Aug 27, 2004 10.39 10.39 10.16 10.20 38,700 -0.02(-0.20%)
Aug 26, 2004 10.05 10.30 10.05 10.22 45,300 +0.07(+0.69%)
Aug 25, 2004 10.08 10.30 9.780 10.15 69,700 +0.20(+2.01%)
Aug 24, 2004 10.12 10.12 9.730 9.950 44,300 +0.18(+1.84%)
Aug 23, 2004 9.680 10.08 9.680 9.770 74,361 +0.10(+1.03%)
Aug 20, 2004 9.620 10.00 9.580 9.670 53,041 -0.01(-0.10%)
Aug 19, 2004 10.06 10.06 9.540 9.680 56,900 -0.27(-2.71%)
Aug 18, 2004 9.510 10.05 9.510 9.950 29,310 +0.12(+1.22%)
Aug 17, 2004 10.32 10.32 9.650 9.830 31,600 +0.02(+0.20%)
Aug 16, 2004 9.850 9.950 9.520 9.810 65,100 -0.04(-0.41%)
Aug 13, 2004 10.27 10.27 9.710 9.850 35,600 -0.20(-1.99%)
Aug 12, 2004 10.22 10.51 10.02 10.05 37,800 -0.36(-3.46%)
Aug 11, 2004 10.43 10.64 10.21 10.41 44,800 -0.36(-3.34%)
Aug 10, 2004 10.00 10.83 10.00 10.77 74,800 +0.68(+6.74%)
Aug 09, 2004 10.68 10.68 10.06 10.09 73,300 -0.42(-4.00%)
Aug 06, 2004 10.43 10.74 10.43 10.51 95,400 -0.21(-1.96%)
Aug 05, 2004 10.51 10.77 10.46 10.72 83,200 +0.20(+1.90%)
Aug 04, 2004 10.52 10.68 10.50 10.52 69,400 -0.16(-1.50%)
Aug 03, 2004 10.60 10.99 10.46 10.68 75,100 +0.18(+1.71%)
Aug 02, 2004 10.13 10.73 9.950 10.50 68,900 -0.30(-2.78%)
Jul 30, 2004 10.02 10.84 10.02 10.80 178,500 +0.89(+8.98%)
Jul 29, 2004 9.390 10.13 9.350 9.910 64,300 +0.47(+4.98%)
Jul 28, 2004 9.720 9.720 9.200 9.440 60,900 -0.33(-3.38%)
Jul 27, 2004 9.100 9.810 9.100 9.770 61,200 +0.61(+6.66%)
Jul 26, 2004 9.040 9.410 8.900 9.160 83,500 +0.12(+1.33%)
Jul 23, 2004 10.14 10.14 8.960 9.040 165,300 -0.98(-9.78%)
Jul 22, 2004 10.21 10.35 9.750 10.02 94,500 -0.08(-0.79%)
Jul 21, 2004 10.71 10.79 10.08 10.10 40,700 -0.78(-7.17%)
Jul 20, 2004 10.92 11.04 10.34 10.88 65,100 +0.02(+0.18%)
Jul 19, 2004 10.16 11.00 10.02 10.86 114,800 +0.52(+5.03%)
Jul 16, 2004 10.65 10.65 10.10 10.34 83,400 -0.19(-1.80%)
Jul 15, 2004 10.63 11.13 10.50 10.53 37,900 -0.29(-2.68%)
Jul 14, 2004 10.39 11.23 10.35 10.82 107,000 +0.32(+3.05%)
Jul 13, 2004 10.57 10.70 10.05 10.50 163,900 -0.28(-2.60%)
Jul 12, 2004 11.55 11.59 10.61 10.78 128,000 -0.73(-6.34%)
Jul 09, 2004 11.22 11.79 11.19 11.51 59,300 +0.01(+0.09%)
Jul 08, 2004 11.78 12.16 11.30 11.50 102,200 -0.51(-4.25%)
Jul 07, 2004 11.86 12.17 11.47 12.01 105,500 -0.06(-0.50%)
Jul 06, 2004 11.91 12.22 11.42 12.07 105,000 +0.01(+0.08%)
Jul 02, 2004 11.25 12.13 11.03 12.06 299,800 -0.24(-1.95%)
Jul 01, 2004 12.42 12.64 12.25 12.30 140,300 -0.28(-2.23%)
Jun 30, 2004 13.55 13.75 12.50 12.58 245,300 -0.97(-7.16%)
Jun 29, 2004 14.09 14.18 13.55 13.55 122,200 -0.53(-3.76%)
Jun 28, 2004 14.00 14.63 13.88 14.08 274,300 +0.17(+1.22%)
Jun 25, 2004 13.55 14.00 13.46 13.91 1,073,200 +0.37(+2.73%)
Jun 24, 2004 12.78 13.89 12.78 13.54 195,800 +0.51(+3.91%)
Jun 23, 2004 13.00 13.40 12.77 13.03 104,300 +0.14(+1.09%)
Jun 22, 2004 12.94 13.02 12.50 12.89 107,300 +0.09(+0.70%)
Jun 21, 2004 12.80 13.15 12.54 12.80 264,500 +0.10(+0.79%)
Jun 18, 2004 12.70 13.00 12.70 12.70 132,000 -0.13(-1.01%)
Jun 17, 2004 12.33 13.00 12.33 12.83 67,400 +0.43(+3.47%)
Jun 16, 2004 12.38 12.93 12.30 12.40 83,300 -0.20(-1.59%)
Jun 15, 2004 12.76 12.85 12.50 12.60 65,800 -0.34(-2.63%)
Jun 14, 2004 13.15 13.17 12.30 12.94 99,400 -0.04(-0.31%)
Jun 10, 2004 12.53 13.50 12.51 12.98 293,000 +0.36(+2.85%)
Jun 09, 2004 12.55 12.88 12.45 12.62 71,000 +0.11(+0.88%)
Jun 08, 2004 12.75 12.82 12.45 12.51 18,200 -0.18(-1.42%)
Jun 07, 2004 12.64 12.85 12.30 12.69 65,400 +0.00(+0.00%)
Jun 04, 2004 12.50 12.86 12.50 12.69 64,100 +0.10(+0.79%)
Jun 03, 2004 12.90 12.94 12.10 12.59 86,400 -0.22(-1.72%)
Jun 02, 2004 13.00 13.05 12.50 12.81 126,100 -0.18(-1.39%)
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.