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

Vivus Inc (NQ: VVUS )

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 (%)
Apr 30, 2004 5.150 5.160 4.750 4.880 337,100 -0.33(-6.33%)
Apr 29, 2004 6.000 6.050 5.200 5.210 462,000 -0.99(-15.97%)
Apr 28, 2004 6.490 6.490 6.070 6.200 177,700 -0.27(-4.17%)
Apr 27, 2004 6.410 6.470 6.270 6.470 261,500 +0.04(+0.62%)
Apr 26, 2004 6.390 6.450 6.260 6.430 159,500 +0.05(+0.78%)
Apr 23, 2004 6.110 6.400 6.000 6.380 447,500 +0.27(+4.42%)
Apr 22, 2004 5.740 6.210 5.740 6.110 190,100 +0.36(+6.26%)
Apr 21, 2004 5.900 6.150 5.710 5.750 393,300 -0.16(-2.71%)
Apr 20, 2004 6.190 6.400 5.910 5.910 237,300 -0.27(-4.37%)
Apr 19, 2004 6.170 6.200 6.000 6.180 157,300 +0.02(+0.32%)
Apr 16, 2004 6.120 6.300 5.970 6.160 92,800 +0.14(+2.33%)
Apr 15, 2004 6.115 6.300 5.950 6.020 120,600 -0.18(-2.90%)
Apr 14, 2004 6.000 6.250 5.860 6.200 173,400 +0.10(+1.64%)
Apr 13, 2004 6.200 6.490 6.100 6.100 151,100 -0.39(-6.01%)
Apr 12, 2004 6.460 6.500 6.200 6.490 160,400 +0.25(+4.01%)
Apr 08, 2004 6.500 6.500 6.200 6.240 156,300 -0.24(-3.70%)
Apr 07, 2004 6.430 6.490 6.250 6.480 192,000 +0.12(+1.89%)
Apr 06, 2004 5.770 6.420 5.750 6.360 329,100 -0.14(-2.15%)
Apr 05, 2004 6.480 6.530 6.200 6.500 299,600 +0.32(+5.18%)
Apr 02, 2004 6.390 6.480 5.950 6.180 237,600 +0.09(+1.48%)
Apr 01, 2004 6.080 6.540 5.900 6.090 558,800 -0.06(-0.98%)
Mar 31, 2004 5.550 6.240 5.450 6.150 464,200 +0.59(+10.61%)
Mar 30, 2004 5.590 5.600 5.450 5.560 154,600 +0.03(+0.54%)
Mar 29, 2004 5.500 5.600 5.490 5.530 178,200 +0.03(+0.55%)
Mar 26, 2004 5.580 5.680 5.490 5.500 143,900 -0.17(-3.00%)
Mar 25, 2004 5.450 5.680 5.450 5.670 225,800 +0.18(+3.28%)
Mar 24, 2004 5.560 5.700 5.470 5.490 150,900 -0.06(-1.08%)
Mar 23, 2004 5.630 5.810 5.510 5.550 219,600 -0.10(-1.77%)
Mar 22, 2004 5.470 5.800 5.330 5.650 318,500 +0.14(+2.54%)
Mar 19, 2004 5.800 5.810 5.500 5.510 153,600 -0.17(-2.99%)
Mar 18, 2004 5.700 5.750 5.500 5.680 226,300 -0.13(-2.24%)
Mar 17, 2004 5.830 5.900 5.700 5.810 252,500 +0.13(+2.29%)
Mar 16, 2004 5.590 5.690 5.450 5.680 235,700 +0.18(+3.27%)
Mar 15, 2004 6.160 6.280 5.440 5.500 313,000 -0.37(-6.30%)
Mar 12, 2004 5.680 5.950 5.500 5.870 257,900 +0.32(+5.77%)
Mar 11, 2004 5.600 5.950 5.160 5.550 816,900 -0.10(-1.77%)
Mar 10, 2004 6.430 6.570 5.590 5.650 961,400 -0.83(-12.81%)
Mar 09, 2004 6.480 6.870 6.450 6.480 342,700 -0.15(-2.26%)
Mar 08, 2004 7.000 7.000 6.520 6.630 316,500 -0.21(-3.07%)
Mar 05, 2004 6.780 6.990 6.720 6.840 389,200 +0.06(+0.88%)
Mar 04, 2004 6.650 6.800 6.490 6.780 488,000 +0.31(+4.79%)
Mar 03, 2004 6.870 6.880 6.370 6.470 700,700 -0.31(-4.57%)
Mar 02, 2004 7.200 7.440 6.760 6.780 1,532,600 -0.42(-5.83%)
Mar 01, 2004 6.660 7.200 6.540 7.200 1,219,100 +0.77(+11.98%)
Feb 27, 2004 6.400 6.660 6.300 6.430 624,400 +0.12(+1.90%)
Feb 26, 2004 6.810 7.000 6.250 6.310 1,234,400 -0.49(-7.21%)
Feb 25, 2004 6.290 7.170 6.200 6.800 2,612,900 +0.60(+9.68%)
Feb 24, 2004 5.700 6.420 5.380 6.200 1,543,100 +0.66(+11.91%)
Feb 23, 2004 5.500 5.600 5.350 5.540 538,900 +0.33(+6.33%)
Feb 20, 2004 5.550 5.600 5.210 5.210 248,700 -0.24(-4.40%)
Feb 19, 2004 5.480 5.590 5.300 5.450 415,900 -0.03(-0.53%)
Feb 18, 2004 5.300 5.520 5.210 5.479 512,800 +0.28(+5.37%)
Feb 17, 2004 5.260 5.290 5.100 5.200 200,200 +0.11(+2.16%)
Feb 13, 2004 5.300 5.300 5.000 5.090 275,600 -0.11(-2.12%)
Feb 12, 2004 5.330 5.490 5.120 5.200 517,200 -0.03(-0.57%)
Feb 11, 2004 5.180 5.326 5.080 5.230 485,700 +0.08(+1.55%)
Feb 10, 2004 5.030 5.170 4.960 5.150 311,200 +0.16(+3.21%)
Feb 09, 2004 4.990 5.170 4.900 4.990 651,800 +0.08(+1.63%)
Feb 06, 2004 4.980 5.280 4.820 4.910 2,807,300 +0.24(+5.14%)
Feb 05, 2004 4.640 4.760 4.530 4.670 263,200 +0.09(+1.97%)
Feb 04, 2004 4.530 4.760 4.530 4.580 338,200 -0.02(-0.43%)
Feb 03, 2004 4.630 4.680 4.580 4.600 268,200 +0.00(+0.00%)
Feb 02, 2004 4.650 4.650 4.450 4.600 318,300 +0.10(+2.22%)
Jan 30, 2004 4.480 4.600 4.310 4.500 182,400 +0.06(+1.35%)
Jan 29, 2004 4.600 4.730 4.270 4.440 165,500 -0.06(-1.33%)
Jan 28, 2004 4.420 4.540 4.230 4.500 270,000 +0.07(+1.58%)
Jan 27, 2004 4.460 4.600 4.430 4.430 58,900 -0.15(-3.28%)
Jan 26, 2004 4.640 4.640 4.440 4.580 75,800 -0.02(-0.43%)
Jan 23, 2004 4.570 4.600 4.460 4.600 102,100 +0.18(+4.07%)
Jan 22, 2004 4.470 4.600 4.420 4.420 76,100 -0.12(-2.64%)
Jan 21, 2004 4.600 4.640 4.500 4.540 51,800 -0.03(-0.66%)
Jan 20, 2004 4.700 4.790 4.520 4.570 137,000 -0.08(-1.72%)
Jan 16, 2004 4.580 4.750 4.580 4.650 104,100 -0.01(-0.21%)
Jan 15, 2004 4.700 4.750 4.510 4.660 95,657 -0.08(-1.69%)
Jan 14, 2004 4.690 4.740 4.600 4.740 115,648 +0.10(+2.16%)
Jan 13, 2004 4.400 4.670 4.400 4.640 139,008 +0.09(+1.98%)
Jan 12, 2004 4.370 4.550 4.350 4.550 181,778 +0.17(+3.88%)
Jan 09, 2004 4.500 4.500 4.330 4.380 133,568 -0.12(-2.67%)
Jan 08, 2004 4.516 4.570 4.300 4.500 165,575 +0.06(+1.35%)
Jan 07, 2004 4.500 4.520 4.400 4.440 142,826 -0.14(-3.06%)
Jan 06, 2004 4.300 4.580 4.180 4.580 447,900 +0.20(+4.57%)
Jan 05, 2004 4.200 4.400 4.051 4.380 453,500 +0.25(+6.05%)
Jan 02, 2004 3.840 4.200 3.804 4.130 380,700 +0.34(+8.97%)
Dec 31, 2003 3.640 3.850 3.610 3.790 319,300 +0.10(+2.74%)
Dec 30, 2003 3.660 3.770 3.630 3.689 1,020,770 -0.01(-0.30%)
Dec 29, 2003 3.610 3.810 3.600 3.700 309,093 -0.03(-0.80%)
Dec 26, 2003 3.610 3.730 3.610 3.730 24,815 +0.03(+0.81%)
Dec 24, 2003 3.660 3.740 3.650 3.700 27,535 -0.04(-1.07%)
Dec 23, 2003 3.620 3.790 3.560 3.740 111,938 +0.02(+0.54%)
Dec 22, 2003 3.720 3.750 3.690 3.720 44,376 -0.01(-0.27%)
Dec 19, 2003 3.750 3.750 3.630 3.730 82,495 +0.08(+2.19%)
Dec 18, 2003 3.650 3.800 3.650 3.650 50,627 -0.06(-1.62%)
Dec 17, 2003 3.760 3.790 3.620 3.710 90,602 -0.04(-1.07%)
Dec 16, 2003 3.600 3.750 3.540 3.750 183,970 +0.20(+5.63%)
Dec 15, 2003 3.820 3.940 3.550 3.550 289,280 -0.25(-6.58%)
Dec 12, 2003 3.650 3.850 3.650 3.800 108,457 +0.00(+0.00%)
Dec 11, 2003 3.510 3.800 3.510 3.800 302,000 +0.28(+7.95%)
Dec 10, 2003 3.550 3.640 3.520 3.520 65,214 -0.07(-1.95%)
Dec 09, 2003 3.600 3.660 3.520 3.590 90,875 -0.08(-2.18%)
Dec 08, 2003 3.670 3.670 3.560 3.670 85,197 +0.07(+1.94%)
Dec 05, 2003 3.630 3.630 3.630 3.600 40,440 -0.03(-0.83%)
Dec 04, 2003 3.570 3.680 3.558 3.630 97,028 +0.05(+1.40%)
Dec 03, 2003 3.600 3.680 3.570 3.580 68,605 -0.02(-0.58%)
Dec 02, 2003 3.620 3.690 3.600 3.601 52,044 -0.09(-2.41%)
Dec 01, 2003 3.640 3.700 3.570 3.690 76,669 +0.08(+2.22%)
Nov 28, 2003 3.570 3.640 3.570 3.610 26,051 +0.00(+0.00%)
Nov 26, 2003 3.550 3.650 3.550 3.610 49,462 +0.01(+0.28%)
Nov 25, 2003 3.600 3.680 3.530 3.600 124,699 -0.02(-0.55%)
Nov 24, 2003 3.510 3.650 3.510 3.620 108,071 +0.07(+1.97%)
Nov 21, 2003 3.540 3.600 3.510 3.550 56,613 +0.01(+0.28%)
Nov 20, 2003 3.600 3.600 3.520 3.540 111,181 -0.09(-2.48%)
Nov 19, 2003 3.540 3.700 3.540 3.630 56,277 +0.07(+1.97%)
Nov 18, 2003 3.630 3.740 3.540 3.560 91,083 -0.06(-1.66%)
Nov 17, 2003 3.810 3.840 3.600 3.620 83,152 -0.22(-5.73%)
Nov 14, 2003 3.940 3.940 3.810 3.840 104,030 -0.06(-1.54%)
Nov 13, 2003 3.810 3.960 3.750 3.900 151,979 +0.10(+2.63%)
Nov 12, 2003 3.620 3.800 3.620 3.800 80,870 +0.11(+2.98%)
Nov 11, 2003 3.790 3.790 3.550 3.690 110,647 -0.02(-0.54%)
Nov 10, 2003 3.800 3.860 3.704 3.710 87,564 -0.10(-2.62%)
Nov 07, 2003 3.800 3.900 3.770 3.810 53,259 +0.01(+0.26%)
Nov 06, 2003 3.890 3.890 3.750 3.800 103,887 +0.00(+0.00%)
Nov 05, 2003 3.850 3.910 3.780 3.800 73,054 -0.04(-1.04%)
Nov 04, 2003 3.820 3.850 3.710 3.840 48,988 +0.04(+1.05%)
Nov 03, 2003 3.710 3.850 3.690 3.800 112,030 +0.07(+1.88%)
Oct 31, 2003 3.850 3.850 3.700 3.730 96,282 -0.11(-2.86%)
Oct 30, 2003 3.900 3.920 3.800 3.840 85,618 -0.06(-1.54%)
Oct 29, 2003 3.850 3.920 3.710 3.900 283,647 +0.15(+4.00%)
Oct 28, 2003 3.660 4.110 3.650 3.750 439,597 +0.05(+1.35%)
Oct 27, 2003 3.650 3.810 3.630 3.700 162,100 -0.01(-0.27%)
Oct 24, 2003 3.750 3.790 3.610 3.710 89,800 +0.04(+1.09%)
Oct 23, 2003 3.750 3.850 3.650 3.670 175,000 +0.05(+1.35%)
Oct 22, 2003 3.830 3.830 3.601 3.621 174,000 -0.18(-4.71%)
Oct 21, 2003 3.680 3.800 3.600 3.800 157,862 +0.19(+5.26%)
Oct 20, 2003 3.970 3.980 3.510 3.610 381,695 -0.29(-7.44%)
Oct 17, 2003 4.060 4.150 3.860 3.900 115,890 -0.11(-2.74%)
Oct 16, 2003 4.181 4.400 4.020 4.010 406,347 -0.17(-4.09%)
Oct 15, 2003 4.070 4.220 3.950 4.181 335,227 +0.18(+4.53%)
Oct 14, 2003 3.900 4.080 3.690 4.000 344,377 +0.06(+1.52%)
Oct 13, 2003 3.800 3.990 3.650 3.940 541,138 +0.19(+5.07%)
Oct 10, 2003 3.675 3.770 3.630 3.750 154,806 +0.08(+2.18%)
Oct 09, 2003 3.660 3.680 3.550 3.670 433,778 +0.12(+3.38%)
Oct 08, 2003 3.710 3.710 3.530 3.550 75,473 -0.14(-3.79%)
Oct 07, 2003 3.650 3.690 3.590 3.690 42,381 +0.05(+1.37%)
Oct 06, 2003 3.600 3.700 3.590 3.640 36,538 +0.01(+0.28%)
Oct 03, 2003 3.700 3.720 3.550 3.630 90,717 -0.02(-0.55%)
Oct 02, 2003 3.740 3.750 3.630 3.650 56,487 -0.10(-2.67%)
Oct 01, 2003 3.500 3.750 3.500 3.750 120,933 +0.25(+7.14%)
Sep 30, 2003 3.840 3.850 3.470 3.500 127,407 -0.24(-6.42%)
Sep 29, 2003 3.360 3.880 3.330 3.740 287,566 +0.44(+13.33%)
Sep 26, 2003 3.450 3.580 3.300 3.300 154,206 -0.21(-6.09%)
Sep 25, 2003 3.690 3.690 3.500 3.514 134,194 -0.17(-4.51%)
Sep 24, 2003 3.766 3.730 3.680 3.680 136,062 -0.09(-2.28%)
Sep 23, 2003 3.750 3.800 3.700 3.766 159,970 +0.02(+0.43%)
Sep 22, 2003 3.740 3.800 3.670 3.750 138,642 +0.02(+0.54%)
Sep 19, 2003 3.680 3.850 3.680 3.730 142,856 -0.02(-0.53%)
Sep 18, 2003 3.700 3.830 3.690 3.750 116,365 +0.02(+0.54%)
Sep 17, 2003 3.800 3.830 3.720 3.730 48,127 -0.04(-1.06%)
Sep 16, 2003 3.750 3.870 3.710 3.770 70,561 +0.00(+0.00%)
Sep 15, 2003 3.810 3.900 3.750 3.770 114,900 +0.07(+1.89%)
Sep 12, 2003 3.710 3.800 3.700 3.700 70,800 -0.01(-0.27%)
Sep 11, 2003 3.700 4.000 3.700 3.710 190,500 -0.02(-0.46%)
Sep 10, 2003 3.840 3.864 3.680 3.727 185,200 -0.10(-2.69%)
Sep 09, 2003 4.000 4.040 3.830 3.830 84,800 -0.15(-3.77%)
Sep 08, 2003 3.750 4.000 3.750 3.980 121,600 +0.22(+5.88%)
Sep 05, 2003 3.830 4.000 3.740 3.759 138,100 -0.10(-2.62%)
Sep 04, 2003 4.000 4.000 3.830 3.860 128,200 -0.13(-3.16%)
Sep 03, 2003 4.100 4.100 3.920 3.986 66,000 -0.01(-0.35%)
Sep 02, 2003 4.000 4.110 3.900 4.000 103,500 +0.02(+0.50%)
Aug 29, 2003 3.990 4.050 3.960 3.980 67,100 -0.09(-2.21%)
Aug 28, 2003 4.130 4.130 3.900 4.070 119,500 -0.03(-0.63%)
Aug 27, 2003 4.000 4.100 3.980 4.096 60,900 +0.12(+2.91%)
Aug 26, 2003 4.090 4.160 3.940 3.980 348,300 -0.12(-2.93%)
Aug 25, 2003 4.050 4.136 4.010 4.100 147,900 +0.08(+1.99%)
Aug 22, 2003 4.120 4.150 3.970 4.020 150,400 -0.08(-1.95%)
Aug 21, 2003 4.140 4.145 3.920 4.100 100,700 +0.01(+0.24%)
Aug 20, 2003 4.020 4.140 3.900 4.090 237,100 -0.01(-0.24%)
Aug 19, 2003 4.050 4.100 3.860 4.100 70,700 +0.10(+2.50%)
Aug 18, 2003 3.770 4.070 3.700 4.000 93,500 +0.22(+5.82%)
Aug 15, 2003 3.800 3.880 3.760 3.780 38,500 +0.03(+0.80%)
Aug 14, 2003 3.750 3.820 3.620 3.750 122,700 +0.00(+0.00%)
Aug 13, 2003 3.820 3.850 3.700 3.750 79,400 -0.10(-2.60%)
Aug 12, 2003 3.940 3.950 3.680 3.850 192,400 -0.08(-2.04%)
Aug 11, 2003 3.810 3.930 3.800 3.930 60,000 +0.06(+1.55%)
Aug 08, 2003 3.850 3.955 3.810 3.870 69,100 -0.02(-0.51%)
Aug 07, 2003 3.950 4.050 3.850 3.890 71,800 -0.11(-2.75%)
Aug 06, 2003 4.130 4.180 3.900 4.000 192,200 -0.07(-1.72%)
Aug 05, 2003 4.120 4.150 4.010 4.070 347,900 +0.01(+0.25%)
Aug 04, 2003 4.100 4.200 3.990 4.060 101,400 +0.01(+0.25%)
Aug 01, 2003 3.850 4.080 3.850 4.050 100,800 +0.09(+2.27%)
Jul 31, 2003 3.910 4.060 3.850 3.960 296,300 +0.00(+0.00%)
Jul 30, 2003 4.080 4.080 3.900 3.960 153,400 -0.11(-2.70%)
Jul 29, 2003 4.080 4.090 3.900 4.070 99,400 +0.06(+1.50%)
Jul 28, 2003 4.200 4.200 3.800 4.010 155,900 -0.05(-1.23%)
Jul 25, 2003 4.150 4.180 4.030 4.060 173,200 +0.04(+1.00%)
Jul 24, 2003 4.150 4.300 4.010 4.020 498,600 -0.08(-1.95%)
Jul 23, 2003 3.800 4.240 3.680 4.100 510,200 +0.35(+9.33%)
Jul 22, 2003 3.700 3.820 3.650 3.750 146,100 +0.01(+0.27%)
Jul 21, 2003 4.000 4.040 3.600 3.740 214,800 -0.15(-3.86%)
Jul 18, 2003 3.940 4.000 3.600 3.890 225,900 -0.07(-1.77%)
Jul 17, 2003 4.190 4.200 3.950 3.960 182,600 -0.24(-5.71%)
Jul 16, 2003 4.500 4.500 4.190 4.200 128,800 -0.25(-5.62%)
Jul 15, 2003 4.400 4.770 4.350 4.450 507,800 +0.04(+0.91%)
Jul 14, 2003 4.420 4.600 4.400 4.410 120,800 -0.02(-0.45%)
Jul 11, 2003 4.600 4.600 4.360 4.430 104,296 -0.06(-1.34%)
Jul 10, 2003 4.650 4.680 4.350 4.490 200,500 -0.10(-2.18%)
Jul 09, 2003 4.500 4.700 4.500 4.590 163,300 -0.01(-0.22%)
Jul 08, 2003 4.650 4.750 4.420 4.600 151,800 +0.02(+0.44%)
Jul 07, 2003 4.510 4.610 4.421 4.580 246,100 +0.08(+1.78%)
Jul 03, 2003 4.380 4.540 4.370 4.500 138,500 +0.15(+3.45%)
Jul 02, 2003 4.500 4.750 4.250 4.350 298,091 -0.14(-3.12%)
Jul 01, 2003 4.330 4.550 4.250 4.490 550,500 -0.61(-11.96%)
Jun 30, 2003 5.380 5.450 5.050 5.100 357,260 -0.28(-5.20%)
Jun 27, 2003 5.650 5.750 5.310 5.380 1,141,840 -0.31(-5.45%)
Jun 26, 2003 5.260 5.880 5.000 5.690 760,000 +0.46(+8.80%)
Jun 25, 2003 5.090 5.230 4.980 5.230 91,900 +0.23(+4.60%)
Jun 24, 2003 4.960 5.050 4.830 5.000 68,400 +0.04(+0.81%)
Jun 23, 2003 5.100 5.210 4.876 4.960 74,300 -0.12(-2.36%)
Jun 20, 2003 4.780 5.140 4.780 5.080 129,300 +0.27(+5.61%)
Jun 19, 2003 5.050 5.060 4.810 4.810 73,300 -0.18(-3.61%)
Jun 18, 2003 5.090 5.130 4.930 4.990 100,400 -0.21(-4.04%)
Jun 17, 2003 5.200 5.229 5.050 5.200 45,500 -0.03(-0.57%)
Jun 16, 2003 5.230 5.400 5.170 5.230 113,700 +0.00(+0.00%)
Jun 13, 2003 5.270 5.380 5.090 5.230 157,100 -0.04(-0.76%)
Jun 12, 2003 4.900 5.270 4.900 5.270 153,000 +0.21(+4.15%)
Jun 11, 2003 5.040 5.150 4.840 5.060 87,600 +0.03(+0.60%)
Jun 10, 2003 4.650 5.030 4.650 5.030 95,400 +0.38(+8.17%)
Jun 09, 2003 4.840 4.870 4.660 4.650 103,102 -0.19(-3.93%)
Jun 06, 2003 5.000 5.110 4.810 4.840 87,200 -0.16(-3.20%)
Jun 05, 2003 5.050 5.140 4.800 5.000 88,700 +0.05(+1.01%)
Jun 04, 2003 4.630 5.160 4.620 4.950 227,700 +0.00(+0.00%)
Jun 03, 2003 4.930 5.070 4.830 4.950 87,100 +0.01(+0.20%)
Jun 02, 2003 5.100 5.200 4.850 4.940 147,200 -0.06(-1.20%)
May 30, 2003 4.870 5.030 4.760 5.000 176,100 +0.07(+1.46%)
May 29, 2003 5.100 5.470 4.810 4.928 422,200 -0.19(-3.75%)
May 28, 2003 5.390 5.440 4.660 5.120 303,700 -0.17(-3.21%)
May 27, 2003 4.400 5.380 4.340 5.290 439,100 +0.88(+20.09%)
May 23, 2003 4.500 4.530 4.350 4.405 87,300 -0.13(-2.97%)
May 22, 2003 4.610 4.610 4.460 4.540 94,600 +0.09(+2.02%)
May 21, 2003 4.650 4.680 4.450 4.450 262,400 -0.06(-1.33%)
May 20, 2003 4.550 4.650 4.350 4.510 167,200 +0.18(+4.16%)
May 19, 2003 4.400 4.440 4.290 4.330 117,100 -0.04(-0.92%)
May 16, 2003 4.340 4.430 4.250 4.370 166,300 +0.05(+1.16%)
May 15, 2003 4.330 4.450 4.280 4.320 148,300 +0.02(+0.47%)
May 14, 2003 4.470 4.490 4.300 4.300 59,000 -0.10(-2.27%)
May 13, 2003 4.470 4.480 4.400 4.400 160,500 -0.08(-1.79%)
May 12, 2003 4.550 4.550 4.400 4.480 42,200 -0.02(-0.44%)
May 09, 2003 4.500 4.550 4.400 4.500 73,125 +0.05(+1.12%)
May 08, 2003 4.450 4.520 4.420 4.450 23,800 -0.07(-1.55%)
May 07, 2003 4.640 4.700 4.450 4.520 92,800 -0.12(-2.59%)
May 06, 2003 4.550 4.660 4.480 4.640 148,700 +0.02(+0.43%)
May 05, 2003 4.700 4.730 4.510 4.620 71,800 -0.04(-0.86%)
May 02, 2003 4.490 4.720 4.310 4.660 227,900 +0.26(+5.91%)
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.