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

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
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 (%)
Nov 30, 2004 7.035 7.035 6.967 6.997 493,362 -0.05(-0.64%)
Nov 29, 2004 7.082 7.099 7.011 7.043 568,880 -0.02(-0.29%)
Nov 26, 2004 7.009 7.075 7.009 7.063 468,386 +0.12(+1.74%)
Nov 24, 2004 6.918 6.967 6.910 6.942 926,781 +0.04(+0.52%)
Nov 23, 2004 6.899 6.920 6.869 6.907 630,000 +0.01(+0.08%)
Nov 22, 2004 6.850 6.914 6.829 6.901 586,805 +0.04(+0.58%)
Nov 19, 2004 6.916 6.920 6.857 6.861 658,796 -0.03(-0.49%)
Nov 18, 2004 6.908 6.933 6.876 6.895 882,117 +0.02(+0.27%)
Nov 17, 2004 6.869 6.905 6.863 6.876 974,678 +0.01(+0.19%)
Nov 16, 2004 6.831 6.890 6.831 6.863 443,997 -0.01(-0.14%)
Nov 15, 2004 6.873 6.886 6.835 6.873 718,740 -0.01(-0.17%)
Nov 12, 2004 6.808 6.884 6.797 6.884 792,201 +0.08(+1.17%)
Nov 11, 2004 6.742 6.814 6.738 6.804 606,198 +0.09(+1.27%)
Nov 10, 2004 6.716 6.740 6.683 6.719 713,745 +0.05(+0.77%)
Nov 09, 2004 6.682 6.697 6.655 6.668 473,087 -0.07(-1.04%)
Nov 08, 2004 6.717 6.755 6.714 6.738 658,796 -0.00(-0.06%)
Nov 05, 2004 6.680 6.759 6.663 6.742 1,028,157 +0.04(+0.65%)
Nov 04, 2004 6.600 6.699 6.578 6.699 812,476 +0.10(+1.55%)
Nov 03, 2004 6.595 6.617 6.562 6.596 961,455 +0.02(+0.26%)
Nov 02, 2004 6.585 6.634 6.572 6.579 818,941 +0.05(+0.78%)
Nov 01, 2004 6.538 6.553 6.515 6.528 808,363 +0.08(+1.29%)
Oct 29, 2004 6.451 6.457 6.417 6.445 1,404,571 -0.02(-0.26%)
Oct 28, 2004 6.440 6.485 6.402 6.462 897,397 +0.12(+1.82%)
Oct 27, 2004 6.271 6.373 6.239 6.347 1,230,028 -0.03(-0.47%)
Oct 26, 2004 6.324 6.379 6.266 6.377 1,145,401 +0.16(+2.55%)
Oct 25, 2004 6.232 6.235 6.192 6.218 778,978 +0.02(+0.24%)
Oct 22, 2004 6.243 6.260 6.203 6.203 1,331,698 -0.11(-1.77%)
Oct 21, 2004 6.260 6.334 6.252 6.315 866,837 +0.04(+0.60%)
Oct 20, 2004 6.249 6.277 6.222 6.277 1,629,655 -0.02(-0.36%)
Oct 19, 2004 6.303 6.317 6.286 6.300 1,565,009 +0.03(+0.48%)
Oct 18, 2004 6.268 6.286 6.239 6.269 1,250,009 +0.01(+0.15%)
Oct 15, 2004 6.243 6.285 6.224 6.260 1,833,876 +0.03(+0.55%)
Oct 14, 2004 6.226 6.247 6.218 6.226 1,313,185 +0.02(+0.37%)
Oct 13, 2004 6.201 6.216 6.173 6.203 2,072,477 -0.03(-0.42%)
Oct 12, 2004 6.124 6.235 6.116 6.230 2,517,943 -0.03(-0.42%)
Oct 11, 2004 6.243 6.292 6.232 6.256 801,310 -0.04(-0.69%)
Oct 08, 2004 6.303 6.337 6.288 6.300 714,039 +0.04(+0.66%)
Oct 07, 2004 6.294 6.294 6.245 6.258 627,061 -0.01(-0.21%)
Oct 06, 2004 6.256 6.286 6.245 6.271 577,108 -0.00(-0.06%)
Oct 05, 2004 6.286 6.294 6.258 6.275 718,446 +0.02(+0.33%)
Oct 04, 2004 6.294 6.294 6.245 6.254 1,466,866 -0.02(-0.39%)
Oct 01, 2004 6.218 6.290 6.203 6.279 1,008,176 +0.04(+0.58%)
Sep 30, 2004 6.237 6.251 6.203 6.243 1,027,276 -0.03(-0.54%)
Sep 29, 2004 6.254 6.277 6.218 6.277 1,365,490 -0.05(-0.72%)
Sep 28, 2004 6.254 6.328 6.230 6.322 1,296,143 +0.10(+1.67%)
Sep 27, 2004 6.194 6.245 6.182 6.218 1,045,200 -0.02(-0.36%)
Sep 24, 2004 6.268 6.286 6.239 6.241 638,521 -0.07(-1.11%)
Sep 23, 2004 6.317 6.334 6.288 6.311 1,102,500 -0.03(-0.48%)
Sep 22, 2004 6.390 6.390 6.300 6.341 2,361,619 -0.11(-1.67%)
Sep 21, 2004 6.339 6.466 6.324 6.449 2,406,870 +0.17(+2.68%)
Sep 20, 2004 6.207 6.296 6.169 6.281 2,753,899 -0.34(-5.19%)
Sep 17, 2004 6.629 6.644 6.593 6.625 577,696 +0.04(+0.55%)
Sep 16, 2004 6.551 6.598 6.551 6.589 561,534 +0.01(+0.11%)
Sep 15, 2004 6.617 6.619 6.547 6.581 1,191,240 -0.13(-1.94%)
Sep 14, 2004 6.689 6.731 6.687 6.712 1,071,646 -0.03(-0.50%)
Sep 13, 2004 6.716 6.750 6.689 6.746 1,396,049 +0.04(+0.65%)
Sep 10, 2004 6.685 6.721 6.668 6.702 404,916 +0.08(+1.14%)
Sep 09, 2004 6.632 6.640 6.595 6.627 445,760 -0.00(-0.06%)
Sep 08, 2004 6.621 6.648 6.610 6.631 456,338 -0.05(-0.74%)
Sep 07, 2004 6.655 6.687 6.648 6.680 453,987 +0.05(+0.74%)
Sep 03, 2004 6.610 6.642 6.598 6.631 468,973 -0.01(-0.11%)
Sep 02, 2004 6.608 6.640 6.589 6.638 664,967 +0.00(+0.06%)
Sep 01, 2004 6.617 6.648 6.593 6.634 645,573 +0.05(+0.72%)
Aug 31, 2004 6.553 6.589 6.530 6.587 487,486 +0.07(+1.02%)
Aug 30, 2004 6.549 6.559 6.513 6.521 330,573 -0.01(-0.09%)
Aug 27, 2004 6.528 6.547 6.491 6.527 347,910 +0.03(+0.47%)
Aug 26, 2004 6.487 6.508 6.457 6.496 454,575 +0.01(+0.12%)
Aug 25, 2004 6.455 6.508 6.409 6.489 449,286 -0.04(-0.55%)
Aug 24, 2004 6.540 6.545 6.502 6.525 389,930 -0.00(-0.06%)
Aug 23, 2004 6.540 6.576 6.521 6.528 538,614 -0.00(-0.03%)
Aug 20, 2004 6.498 6.540 6.472 6.530 559,771 -0.04(-0.66%)
Aug 19, 2004 6.528 6.598 6.510 6.574 368,185 +0.01(+0.14%)
Aug 18, 2004 6.468 6.581 6.464 6.564 677,015 -0.04(-0.60%)
Aug 17, 2004 6.648 6.648 6.591 6.604 446,641 +0.00(+0.03%)
Aug 16, 2004 6.517 6.602 6.510 6.602 430,774 +0.07(+1.01%)
Aug 13, 2004 6.534 6.568 6.517 6.536 428,423 +0.03(+0.49%)
Aug 12, 2004 6.513 6.532 6.475 6.504 462,803 -0.00(-0.06%)
Aug 11, 2004 6.475 6.517 6.419 6.508 953,227 -0.07(-1.09%)
Aug 10, 2004 6.559 6.615 6.555 6.579 705,811 -0.01(-0.09%)
Aug 09, 2004 6.568 6.608 6.553 6.585 702,873 +0.00(+0.06%)
Aug 06, 2004 6.615 6.632 6.568 6.581 890,051 -0.03(-0.51%)
Aug 05, 2004 6.621 6.644 6.612 6.615 510,699 -0.08(-1.19%)
Aug 04, 2004 6.636 6.700 6.627 6.695 535,676 +0.01(+0.08%)
Aug 03, 2004 6.685 6.716 6.674 6.689 488,367 -0.04(-0.62%)
Aug 02, 2004 6.682 6.759 6.678 6.731 735,489 -0.05(-0.70%)
Jul 30, 2004 6.733 6.795 6.733 6.778 1,422,495 -0.07(-0.99%)
Jul 29, 2004 6.791 6.873 6.789 6.846 948,820 +0.04(+0.56%)
Jul 28, 2004 6.695 6.816 6.648 6.808 934,421 -0.25(-3.56%)
Jul 27, 2004 7.026 7.075 7.001 7.060 443,115 +0.05(+0.70%)
Jul 26, 2004 7.045 7.063 6.994 7.011 350,261 -0.01(-0.19%)
Jul 23, 2004 7.079 7.079 7.018 7.024 287,084 -0.08(-1.07%)
Jul 22, 2004 7.094 7.122 7.051 7.099 355,256 +0.04(+0.51%)
Jul 21, 2004 7.124 7.133 7.052 7.063 500,709 -0.10(-1.37%)
Jul 20, 2004 7.179 7.179 7.135 7.162 1,187,420 -0.07(-0.94%)
Jul 19, 2004 7.226 7.260 7.217 7.230 534,501 -0.07(-0.93%)
Jul 16, 2004 7.302 7.315 7.290 7.298 1,124,244 +0.08(+1.05%)
Jul 15, 2004 7.254 7.262 7.222 7.222 893,871 -0.04(-0.60%)
Jul 14, 2004 7.217 7.296 7.217 7.266 933,540 +0.04(+0.50%)
Jul 13, 2004 7.288 7.292 7.211 7.230 457,514 -0.11(-1.49%)
Jul 12, 2004 7.317 7.358 7.288 7.340 344,090 -0.01(-0.13%)
Jul 09, 2004 7.351 7.372 7.334 7.349 206,278 -0.03(-0.36%)
Jul 08, 2004 7.336 7.409 7.226 7.375 352,318 +0.03(+0.44%)
Jul 07, 2004 7.315 7.370 7.315 7.343 303,834 -0.00(-0.03%)
Jul 06, 2004 7.309 7.345 7.281 7.345 513,050 -0.08(-1.07%)
Jul 02, 2004 7.409 7.445 7.381 7.425 279,738 -0.02(-0.33%)
Jul 01, 2004 7.481 7.493 7.421 7.449 265,928 -0.07(-0.93%)
Jun 30, 2004 7.491 7.540 7.479 7.519 350,555 +0.04(+0.58%)
Jun 29, 2004 7.504 7.506 7.461 7.476 274,743 -0.02(-0.23%)
Jun 28, 2004 7.491 7.544 7.474 7.493 259,169 +0.09(+1.17%)
Jun 25, 2004 7.438 7.438 7.396 7.406 191,879 -0.04(-0.53%)
Jun 24, 2004 7.402 7.459 7.383 7.445 447,817 -0.04(-0.53%)
Jun 23, 2004 7.445 7.485 7.413 7.485 305,009 +0.01(+0.08%)
Jun 22, 2004 7.466 7.487 7.440 7.479 195,993 -0.02(-0.25%)
Jun 21, 2004 7.527 7.542 7.498 7.498 280,032 +0.01(+0.08%)
Jun 18, 2004 7.472 7.521 7.472 7.493 217,150 +0.06(+0.81%)
Jun 17, 2004 7.449 7.461 7.400 7.432 335,862 +0.05(+0.61%)
Jun 16, 2004 7.362 7.387 7.321 7.387 543,022 +0.08(+1.03%)
Jun 15, 2004 7.273 7.338 7.260 7.311 279,445 +0.09(+1.18%)
Jun 14, 2004 7.228 7.245 7.201 7.226 320,289 -0.13(-1.75%)
Jun 10, 2004 7.330 7.374 7.307 7.355 379,057 +0.05(+0.75%)
Jun 09, 2004 7.323 7.347 7.290 7.300 561,534 -0.03(-0.36%)
Jun 08, 2004 7.341 7.343 7.307 7.326 246,534 -0.04(-0.51%)
Jun 07, 2004 7.353 7.379 7.323 7.364 436,063 +0.10(+1.43%)
Jun 04, 2004 7.247 7.268 7.222 7.260 304,715 +0.04(+0.58%)
Jun 03, 2004 7.228 7.262 7.201 7.219 335,569 -0.03(-0.39%)
Jun 02, 2004 7.277 7.292 7.232 7.247 276,212 -0.00(-0.05%)
Jun 01, 2004 7.256 7.260 7.219 7.251 268,866 -0.02(-0.23%)
May 28, 2004 7.270 7.288 7.239 7.268 681,128 +0.22(+3.06%)
May 27, 2004 7.039 7.067 7.012 7.052 355,844 +0.07(+0.95%)
May 26, 2004 6.977 7.014 6.956 6.986 581,515 -0.01(-0.11%)
May 25, 2004 6.965 7.005 6.952 6.994 525,685 +0.05(+0.68%)
May 24, 2004 6.965 6.975 6.920 6.946 192,761 +0.03(+0.46%)
May 21, 2004 6.978 6.978 6.907 6.914 277,975 +0.01(+0.19%)
May 20, 2004 6.912 6.924 6.886 6.901 310,886 -0.07(-1.00%)
May 19, 2004 6.978 7.003 6.965 6.971 499,239 -0.14(-2.02%)
May 18, 2004 7.065 7.115 7.065 7.115 490,130 +0.11(+1.57%)
May 17, 2004 7.005 7.045 6.986 7.005 412,262 +0.01(+0.13%)
May 14, 2004 6.986 7.011 6.965 6.995 664,085 +0.00(+0.00%)
May 13, 2004 6.978 6.995 6.948 6.995 555,363 -0.05(-0.70%)
May 12, 2004 7.046 7.050 6.973 7.045 434,594 -0.05(-0.64%)
May 11, 2004 7.081 7.090 7.041 7.090 492,187 +0.01(+0.11%)
May 10, 2004 7.147 7.156 7.069 7.082 471,030 -0.11(-1.47%)
May 07, 2004 7.241 7.302 7.179 7.188 2,496,493 -0.11(-1.50%)
May 06, 2004 7.357 7.366 7.260 7.298 3,881,376 -0.20(-2.72%)
May 05, 2004 7.485 7.519 7.459 7.502 406,385 +0.03(+0.46%)
May 04, 2004 7.443 7.496 7.428 7.468 405,797 +0.13(+1.83%)
May 03, 2004 7.298 7.351 7.298 7.334 414,612 +0.06(+0.83%)
Apr 30, 2004 7.262 7.304 7.220 7.273 549,193 -0.01(-0.18%)
Apr 29, 2004 7.256 7.313 7.239 7.287 484,253 +0.08(+1.13%)
Apr 28, 2004 7.166 7.228 7.122 7.205 977,910 -0.52(-6.73%)
Apr 27, 2004 7.695 7.767 7.676 7.725 694,057 +0.08(+1.04%)
Apr 26, 2004 7.684 7.695 7.633 7.646 366,422 +0.01(+0.12%)
Apr 23, 2004 7.627 7.638 7.574 7.636 272,392 -0.18(-2.35%)
Apr 22, 2004 7.663 7.827 7.663 7.820 258,288 +0.09(+1.15%)
Apr 21, 2004 7.648 7.737 7.640 7.731 508,055 +0.18(+2.35%)
Apr 20, 2004 7.578 7.600 7.542 7.553 177,481 -0.08(-0.99%)
Apr 19, 2004 7.585 7.638 7.563 7.629 124,589 +0.04(+0.57%)
Apr 16, 2004 7.553 7.619 7.553 7.585 194,818 +0.08(+1.01%)
Apr 15, 2004 7.449 7.534 7.442 7.510 369,361 +0.01(+0.18%)
Apr 14, 2004 7.421 7.496 7.409 7.496 219,207 +0.02(+0.20%)
Apr 13, 2004 7.502 7.536 7.464 7.481 295,018 -0.07(-0.88%)
Apr 12, 2004 7.515 7.578 7.515 7.547 185,708 +0.01(+0.10%)
Apr 08, 2004 7.604 7.604 7.521 7.540 186,002 -0.07(-0.89%)
Apr 07, 2004 7.542 7.648 7.527 7.608 449,286 +0.08(+1.00%)
Apr 06, 2004 7.491 7.536 7.468 7.532 518,633 +0.04(+0.53%)
Apr 05, 2004 7.415 7.500 7.415 7.493 260,639 -0.04(-0.53%)
Apr 02, 2004 7.519 7.559 7.496 7.532 358,488 -0.05(-0.60%)
Apr 01, 2004 7.561 7.608 7.555 7.578 447,523 -0.04(-0.55%)
Mar 31, 2004 7.563 7.621 7.563 7.619 516,870 +0.08(+1.05%)
Mar 30, 2004 7.493 7.551 7.487 7.540 329,986 +0.08(+1.01%)
Mar 29, 2004 7.396 7.470 7.396 7.464 245,946 +0.12(+1.62%)
Mar 26, 2004 7.305 7.374 7.298 7.345 297,369 +0.01(+0.13%)
Mar 25, 2004 7.241 7.341 7.237 7.336 342,033 +0.07(+0.94%)
Mar 24, 2004 7.266 7.326 7.251 7.268 576,226 -0.21(-2.86%)
Mar 23, 2004 7.481 7.500 7.451 7.481 409,617 -0.07(-0.95%)
Mar 22, 2004 7.565 7.595 7.519 7.553 780,741 -0.12(-1.50%)
Mar 19, 2004 7.668 7.685 7.642 7.668 364,071 +0.00(+0.00%)
Mar 18, 2004 7.653 7.689 7.634 7.668 473,381 -0.03(-0.42%)
Mar 17, 2004 7.627 7.704 7.606 7.701 382,290 +0.12(+1.60%)
Mar 16, 2004 7.629 7.653 7.530 7.580 509,818 +0.05(+0.73%)
Mar 15, 2004 7.627 7.631 7.506 7.525 513,638 -0.15(-1.92%)
Mar 12, 2004 7.623 7.676 7.582 7.672 677,015 -0.09(-1.17%)
Mar 11, 2004 7.791 7.818 7.744 7.763 510,993 -0.05(-0.58%)
Mar 10, 2004 7.861 7.869 7.799 7.808 343,502 -0.07(-0.84%)
Mar 09, 2004 7.854 7.924 7.846 7.875 210,391 -0.01(-0.17%)
Mar 08, 2004 7.895 7.937 7.871 7.888 310,886 -0.01(-0.10%)
Mar 05, 2004 7.818 7.909 7.818 7.895 355,844 +0.11(+1.38%)
Mar 04, 2004 7.704 7.837 7.687 7.788 443,703 -0.02(-0.27%)
Mar 03, 2004 7.746 7.827 7.723 7.808 578,283 -0.07(-0.84%)
Mar 02, 2004 7.939 7.969 7.846 7.875 620,597 -0.22(-2.69%)
Mar 01, 2004 8.073 8.156 8.054 8.092 399,333 +0.06(+0.71%)
Feb 27, 2004 8.024 8.075 7.997 8.035 495,419 -0.01(-0.16%)
Feb 26, 2004 8.054 8.058 7.997 8.049 349,379 -0.07(-0.91%)
Feb 25, 2004 8.145 8.173 8.083 8.122 384,347 -0.03(-0.32%)
Feb 24, 2004 8.096 8.205 8.096 8.149 362,602 +0.05(+0.58%)
Feb 23, 2004 8.130 8.137 8.088 8.101 506,292 -0.11(-1.29%)
Feb 20, 2004 8.270 8.289 8.196 8.207 424,603 -0.02(-0.25%)
Feb 19, 2004 8.226 8.253 8.171 8.228 2,444,776 +0.09(+1.09%)
Feb 18, 2004 8.270 8.298 8.128 8.139 1,090,452 +0.06(+0.80%)
Feb 17, 2004 8.060 8.120 8.058 8.075 999,361 +0.08(+1.02%)
Feb 13, 2004 8.083 8.100 7.963 7.994 1,008,764 +0.10(+1.27%)
Feb 12, 2004 7.888 7.939 7.867 7.893 1,199,468 +0.23(+2.96%)
Feb 11, 2004 7.606 7.680 7.576 7.667 479,846 +0.06(+0.77%)
Feb 10, 2004 7.574 7.612 7.574 7.608 224,790 +0.05(+0.60%)
Feb 09, 2004 7.582 7.599 7.540 7.563 360,545 -0.07(-0.92%)
Feb 06, 2004 7.617 7.663 7.595 7.633 608,549 +0.05(+0.70%)
Feb 05, 2004 7.580 7.617 7.568 7.580 788,381 +0.14(+1.93%)
Feb 04, 2004 7.442 7.495 7.413 7.436 1,622,015 +0.01(+0.08%)
Feb 03, 2004 7.387 7.440 7.368 7.430 503,353 +0.09(+1.18%)
Feb 02, 2004 7.296 7.385 7.277 7.343 408,736 -0.04(-0.49%)
Jan 30, 2004 7.362 7.379 7.305 7.379 1,183,307 +0.03(+0.46%)
Jan 29, 2004 7.355 7.377 7.283 7.345 347,322 +0.06(+0.83%)
Jan 28, 2004 7.355 7.379 7.285 7.285 1,163,031 -0.11(-1.48%)
Jan 27, 2004 7.355 7.402 7.317 7.394 527,742 -0.04(-0.56%)
Jan 26, 2004 7.462 7.464 7.408 7.436 360,251 -0.03(-0.35%)
Jan 23, 2004 7.500 7.527 7.449 7.462 318,232 +0.01(+0.13%)
Jan 22, 2004 7.487 7.508 7.417 7.453 529,799 -0.05(-0.66%)
Jan 21, 2004 7.472 7.521 7.430 7.502 987,019 +0.06(+0.76%)
Jan 20, 2004 7.406 7.453 7.387 7.445 1,464,221 +0.17(+2.29%)
Jan 16, 2004 7.328 7.336 7.226 7.279 615,014 -0.09(-1.21%)
Jan 15, 2004 7.362 7.391 7.326 7.368 265,928 +0.01(+0.08%)
Jan 14, 2004 7.353 7.392 7.347 7.362 398,157 -0.01(-0.15%)
Jan 13, 2004 7.440 7.440 7.355 7.374 360,251 -0.09(-1.27%)
Jan 12, 2004 7.430 7.496 7.430 7.468 351,142 +0.02(+0.30%)
Jan 09, 2004 7.440 7.472 7.438 7.445 407,266 +0.03(+0.36%)
Jan 08, 2004 7.387 7.421 7.385 7.419 432,243 +0.18(+2.51%)
Jan 07, 2004 7.222 7.237 7.203 7.237 519,221 +0.01(+0.08%)
Jan 06, 2004 7.211 7.256 7.203 7.232 356,138 +0.06(+0.87%)
Jan 05, 2004 7.147 7.181 7.128 7.169 219,794 +0.05(+0.77%)
Jan 02, 2004 7.084 7.152 7.065 7.115 283,852 +0.01(+0.08%)
Dec 31, 2003 7.130 7.173 7.101 7.109 242,714 +0.02(+0.35%)
Dec 30, 2003 7.045 7.099 7.039 7.084 433,418 +0.10(+1.41%)
Dec 29, 2003 6.946 6.986 6.946 6.986 343,209 +0.08(+1.21%)
Dec 26, 2003 6.878 6.920 6.873 6.903 156,912 +0.02(+0.36%)
Dec 24, 2003 6.844 6.901 6.825 6.878 238,013 +0.03(+0.41%)
Dec 23, 2003 6.855 6.865 6.840 6.850 246,828 -0.03(-0.47%)
Dec 22, 2003 6.825 6.886 6.825 6.882 315,000 +0.04(+0.58%)
Dec 19, 2003 6.857 6.871 6.835 6.842 211,273 -0.01(-0.17%)
Dec 18, 2003 6.812 6.850 6.787 6.854 313,824 -0.02(-0.36%)
Dec 17, 2003 6.852 6.899 6.844 6.878 909,445 +0.07(+1.03%)
Dec 16, 2003 6.753 6.808 6.744 6.808 203,633 +0.11(+1.67%)
Dec 15, 2003 6.706 6.735 6.689 6.697 282,677 +0.05(+0.77%)
Dec 12, 2003 6.631 6.672 6.596 6.646 310,298 +0.05(+0.77%)
Dec 11, 2003 6.566 6.604 6.555 6.595 221,557 -0.01(-0.20%)
Dec 10, 2003 6.629 6.655 6.589 6.608 232,723 -0.05(-0.68%)
Dec 09, 2003 6.663 6.668 6.627 6.653 248,297 +0.04(+0.54%)
Dec 08, 2003 6.617 6.625 6.604 6.617 886,819 +0.02(+0.26%)
Dec 05, 2003 6.579 6.636 6.579 6.600 543,904 +0.01(+0.17%)
Dec 04, 2003 6.585 6.589 6.530 6.589 845,681 -0.03(-0.43%)
Dec 03, 2003 6.615 6.625 6.615 6.617 785,149 -0.01(-0.20%)
Dec 02, 2003 6.596 6.659 6.593 6.631 502,765 -0.05(-0.74%)
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.