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

Visionary Holdings Inc (NY: GV )

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 (%)
Sep 30, 2005 1.010 1.210 0.9800 1.120 2,205,700 +0.24(+27.27%)
Sep 29, 2005 0.8800 0.9000 0.8600 0.8800 192,500 +0.00(+0.00%)
Sep 28, 2005 0.8700 0.9300 0.8600 0.8800 182,500 +0.00(+0.00%)
Sep 27, 2005 0.9000 0.9200 0.8600 0.8800 134,000 -0.02(-2.22%)
Sep 26, 2005 0.9900 0.9900 0.9000 0.9000 113,900 -0.02(-2.17%)
Sep 23, 2005 0.9200 0.9400 0.8800 0.9200 136,900 -0.02(-2.13%)
Sep 22, 2005 0.9800 1.000 0.9100 0.9400 206,700 -0.03(-2.94%)
Sep 21, 2005 0.9800 1.000 0.9500 0.9685 218,900 +0.01(+0.89%)
Sep 20, 2005 0.9700 1.040 0.9500 0.9600 250,400 +0.00(+0.00%)
Sep 19, 2005 1.000 1.100 0.9100 0.9600 514,500 -0.03(-3.03%)
Sep 16, 2005 0.8700 1.000 0.8500 0.9900 605,000 +0.13(+15.12%)
Sep 15, 2005 0.8800 0.9000 0.8500 0.8600 496,700 -0.03(-3.37%)
Sep 14, 2005 0.9300 0.9700 0.8700 0.8900 338,200 -0.04(-4.30%)
Sep 13, 2005 0.9300 0.9400 0.9000 0.9300 321,100 -0.03(-3.12%)
Sep 12, 2005 1.100 1.100 0.9300 0.9600 925,400 -0.11(-10.28%)
Sep 09, 2005 1.170 1.200 1.050 1.070 860,900 -0.09(-7.76%)
Sep 08, 2005 1.080 1.600 1.070 1.160 691,000 +0.05(+4.50%)
Sep 07, 2005 1.210 1.300 1.090 1.110 3,072,000 -0.42(-27.45%)
Sep 06, 2005 1.200 1.590 1.200 1.530 4,351,000 +0.39(+34.21%)
Sep 02, 2005 1.300 1.300 0.9900 1.140 2,315,800 +0.05(+4.59%)
Sep 01, 2005 0.9500 1.240 0.8600 1.090 3,345,400 +0.14(+14.74%)
Aug 31, 2005 0.7700 0.9600 0.7600 0.9500 2,355,700 +0.18(+23.38%)
Aug 30, 2005 0.7900 0.7900 0.7300 0.7700 78,400 -0.02(-2.53%)
Aug 29, 2005 0.7500 0.8100 0.7400 0.7900 135,700 +0.03(+3.95%)
Aug 26, 2005 0.7200 0.7600 0.7100 0.7600 39,700 +0.02(+2.70%)
Aug 25, 2005 0.7500 0.7500 0.7300 0.7400 20,300 +0.01(+1.37%)
Aug 24, 2005 0.7500 0.7500 0.7300 0.7300 17,400 +0.00(+0.00%)
Aug 23, 2005 0.7200 0.7900 0.7000 0.7300 70,900 +0.01(+1.39%)
Aug 22, 2005 0.7300 0.7300 0.7000 0.7200 48,000 -0.03(-4.00%)
Aug 19, 2005 0.7400 0.7500 0.7300 0.7500 45,700 +0.00(+0.00%)
Aug 18, 2005 0.7700 0.7800 0.7500 0.7500 18,700 +0.01(+1.35%)
Aug 17, 2005 0.7600 0.7800 0.7400 0.7400 72,600 -0.02(-2.63%)
Aug 16, 2005 0.8100 0.8100 0.7500 0.7600 164,200 -0.06(-7.32%)
Aug 15, 2005 0.7500 0.8600 0.7500 0.8200 551,700 +0.08(+10.81%)
Aug 12, 2005 0.7800 0.7800 0.7000 0.7400 106,000 -0.03(-3.90%)
Aug 11, 2005 0.7600 0.7900 0.7600 0.7700 26,100 +0.01(+1.32%)
Aug 10, 2005 0.8100 0.8100 0.7600 0.7600 58,100 -0.06(-7.32%)
Aug 09, 2005 0.7500 0.8200 0.7500 0.8200 128,300 +0.07(+9.33%)
Aug 08, 2005 0.7500 0.7500 0.7300 0.7500 29,600 +0.00(+0.00%)
Aug 05, 2005 0.7200 0.7500 0.7100 0.7500 5,800 +0.01(+1.35%)
Aug 04, 2005 0.7100 0.7400 0.7100 0.7400 33,000 +0.03(+4.23%)
Aug 03, 2005 0.7200 0.7200 0.7100 0.7100 21,900 -0.01(-1.39%)
Aug 02, 2005 0.7100 0.7400 0.7020 0.7200 48,800 +0.00(+0.00%)
Aug 01, 2005 0.7000 0.7200 0.6900 0.7200 53,600 +0.00(+0.00%)
Jul 29, 2005 0.7300 0.7400 0.7000 0.7200 44,900 -0.01(-1.37%)
Jul 28, 2005 0.7300 0.7500 0.7100 0.7300 29,700 +0.00(+0.00%)
Jul 27, 2005 0.7400 0.7400 0.7200 0.7300 16,000 -0.01(-1.35%)
Jul 26, 2005 0.7400 0.7400 0.7300 0.7400 12,800 +0.00(+0.00%)
Jul 25, 2005 0.7700 0.7800 0.7400 0.7400 53,800 -0.03(-3.90%)
Jul 22, 2005 0.7700 0.7800 0.7600 0.7700 29,700 +0.03(+4.05%)
Jul 21, 2005 0.7500 0.7600 0.7200 0.7400 45,200 -0.01(-1.33%)
Jul 20, 2005 0.7500 0.7600 0.7500 0.7500 41,800 +0.00(+0.00%)
Jul 19, 2005 0.7200 0.7600 0.7100 0.7500 119,900 +0.05(+7.14%)
Jul 18, 2005 0.7000 0.7100 0.6800 0.7000 115,200 +0.00(+0.00%)
Jul 15, 2005 0.7000 0.7200 0.6800 0.7000 103,100 -0.02(-2.78%)
Jul 14, 2005 0.7700 0.7900 0.7000 0.7200 159,300 -0.03(-4.00%)
Jul 13, 2005 0.8400 0.8400 0.7400 0.7500 162,000 -0.09(-10.71%)
Jul 12, 2005 0.9000 0.9100 0.7900 0.8400 164,300 -0.06(-6.67%)
Jul 11, 2005 0.8800 0.9300 0.8800 0.9000 300,400 +0.04(+4.65%)
Jul 08, 2005 0.8300 0.8600 0.8100 0.8600 238,100 +0.03(+3.61%)
Jul 07, 2005 0.8100 0.8300 0.8000 0.8300 164,000 +0.03(+3.75%)
Jul 06, 2005 0.7900 0.8000 0.7900 0.8000 60,200 +0.01(+1.27%)
Jul 05, 2005 0.7900 0.8000 0.7500 0.7900 102,500 +0.03(+3.95%)
Jul 01, 2005 0.7500 0.8000 0.7300 0.7600 135,200 +0.01(+1.33%)
Jun 30, 2005 0.7300 0.7600 0.7200 0.7500 59,700 -0.01(-1.32%)
Jun 29, 2005 0.7500 0.7600 0.7400 0.7600 42,800 +0.02(+2.70%)
Jun 28, 2005 0.7400 0.7600 0.7300 0.7400 136,600 +0.01(+1.37%)
Jun 27, 2005 0.6800 0.7400 0.6800 0.7300 94,200 +0.03(+4.29%)
Jun 24, 2005 0.7200 0.7400 0.6900 0.7000 44,800 -0.02(-2.78%)
Jun 23, 2005 0.6500 0.7400 0.6500 0.7200 344,100 +0.07(+10.77%)
Jun 22, 2005 0.6400 0.6500 0.6300 0.6500 32,400 +0.00(+0.00%)
Jun 21, 2005 0.6400 0.6600 0.6200 0.6500 129,600 +0.01(+1.56%)
Jun 20, 2005 0.6300 0.6500 0.6300 0.6400 24,200 +0.00(+0.00%)
Jun 17, 2005 0.6400 0.6500 0.6300 0.6400 54,100 -0.01(-1.54%)
Jun 16, 2005 0.6400 0.6500 0.6400 0.6500 18,600 +0.01(+1.56%)
Jun 15, 2005 0.6300 0.6400 0.6100 0.6400 19,500 +0.01(+1.59%)
Jun 14, 2005 0.6100 0.6300 0.6100 0.6300 28,600 +0.01(+1.61%)
Jun 13, 2005 0.6100 0.6200 0.6100 0.6200 19,900 +0.01(+1.64%)
Jun 10, 2005 0.6100 0.6185 0.6100 0.6100 24,000 -0.01(-1.61%)
Jun 09, 2005 0.6200 0.6300 0.6100 0.6200 60,800 +0.00(+0.00%)
Jun 08, 2005 0.6300 0.6600 0.6100 0.6200 129,300 -0.01(-1.59%)
Jun 07, 2005 0.6000 0.6500 0.6000 0.6300 246,100 +0.05(+8.25%)
Jun 06, 2005 0.5600 0.5900 0.5600 0.5820 100,100 +0.02(+3.93%)
Jun 03, 2005 0.5500 0.5700 0.5500 0.5600 40,600 +0.00(+0.00%)
Jun 02, 2005 0.5600 0.5600 0.5500 0.5600 11,900 +0.01(+1.82%)
Jun 01, 2005 0.5200 0.5600 0.5200 0.5500 202,000 +0.02(+3.77%)
May 31, 2005 0.5400 0.5400 0.5200 0.5300 8,400 -0.01(-1.85%)
May 27, 2005 0.5300 0.5400 0.5200 0.5400 37,400 +0.01(+1.89%)
May 26, 2005 0.5200 0.5300 0.5100 0.5300 164,200 +0.01(+1.92%)
May 25, 2005 0.5100 0.5300 0.5100 0.5200 38,400 +0.00(+0.00%)
May 24, 2005 0.5100 0.5200 0.5000 0.5200 13,900 +0.01(+1.96%)
May 23, 2005 0.5000 0.5100 0.5000 0.5100 39,300 +0.00(+0.00%)
May 20, 2005 0.5200 0.5200 0.5000 0.5100 8,900 -0.01(-1.92%)
May 19, 2005 0.5100 0.5200 0.5100 0.5200 60,300 +0.00(+0.00%)
May 18, 2005 0.5000 0.5200 0.5000 0.5200 27,600 +0.01(+1.96%)
May 17, 2005 0.5400 0.5400 0.5100 0.5100 19,900 +0.00(+0.00%)
May 16, 2005 0.5200 0.5400 0.5100 0.5100 28,000 -0.01(-1.92%)
May 13, 2005 0.5200 0.5240 0.5100 0.5200 12,900 +0.00(+0.00%)
May 12, 2005 0.5200 0.5400 0.5200 0.5200 46,100 -0.01(-1.89%)
May 11, 2005 0.5000 0.5300 0.5000 0.5300 40,700 +0.03(+6.00%)
May 10, 2005 0.5000 0.5000 0.4800 0.5000 30,800 +0.00(+0.00%)
May 09, 2005 0.4800 0.5000 0.4800 0.5000 12,000 +0.00(+0.00%)
May 06, 2005 0.4900 0.5000 0.4900 0.5000 9,100 -0.01(-1.96%)
May 05, 2005 0.4900 0.5100 0.4800 0.5100 24,700 +0.02(+4.08%)
May 04, 2005 0.4800 0.4900 0.4800 0.4900 1,300 +0.00(+0.00%)
May 03, 2005 0.4800 0.4900 0.4700 0.4900 4,000 +0.00(+0.00%)
May 02, 2005 0.4700 0.4900 0.4600 0.4900 52,100 +0.00(+0.00%)
Apr 29, 2005 0.4900 0.4900 0.4700 0.4900 30,900 +0.00(+0.00%)
Apr 28, 2005 0.4900 0.4900 0.4700 0.4900 21,000 +0.00(+0.00%)
Apr 27, 2005 0.4900 0.4900 0.4700 0.4900 50,300 -0.01(-2.00%)
Apr 26, 2005 0.5000 0.5000 0.4900 0.5000 19,400 +0.00(+0.00%)
Apr 25, 2005 0.5000 0.5100 0.4900 0.5000 31,200 -0.01(-1.96%)
Apr 22, 2005 0.5100 0.5200 0.5000 0.5100 54,900 -0.01(-1.92%)
Apr 21, 2005 0.5200 0.5300 0.5000 0.5200 17,900 +0.00(+0.00%)
Apr 20, 2005 0.5100 0.5200 0.5100 0.5200 15,000 +0.00(+0.00%)
Apr 19, 2005 0.5200 0.5300 0.5200 0.5200 20,700 -0.01(-1.89%)
Apr 18, 2005 0.5200 0.5300 0.5200 0.5300 7,900 +0.00(+0.00%)
Apr 15, 2005 0.5100 0.5400 0.5100 0.5300 19,700 +0.00(+0.00%)
Apr 14, 2005 0.5300 0.5300 0.5100 0.5300 38,400 +0.00(+0.00%)
Apr 13, 2005 0.5300 0.5300 0.5300 0.5300 10,100 +0.00(+0.00%)
Apr 12, 2005 0.5300 0.5400 0.5200 0.5300 35,100 +0.00(+0.00%)
Apr 11, 2005 0.5500 0.5500 0.5200 0.5300 39,800 -0.01(-1.85%)
Apr 08, 2005 0.5300 0.5400 0.5200 0.5400 23,800 +0.01(+1.89%)
Apr 07, 2005 0.5200 0.5300 0.5200 0.5300 7,100 +0.00(+0.00%)
Apr 06, 2005 0.5400 0.5400 0.5200 0.5300 13,300 +0.00(+0.00%)
Apr 05, 2005 0.5300 0.5300 0.5200 0.5300 8,700 +0.00(+0.76%)
Apr 04, 2005 0.5300 0.5400 0.5200 0.5260 9,600 -0.00(-0.75%)
Apr 01, 2005 0.5300 0.5300 0.5200 0.5300 10,000 +0.00(+0.00%)
Mar 31, 2005 0.5200 0.5300 0.5200 0.5300 12,900 +0.00(+0.00%)
Mar 30, 2005 0.5300 0.5300 0.5200 0.5300 11,800 +0.00(+0.00%)
Mar 29, 2005 0.5400 0.5400 0.5200 0.5300 10,300 -0.02(-3.64%)
Mar 28, 2005 0.5400 0.5500 0.5400 0.5500 6,600 +0.00(+0.00%)
Mar 24, 2005 0.5400 0.5600 0.5400 0.5500 32,300 +0.00(+0.00%)
Mar 23, 2005 0.5500 0.5500 0.5400 0.5500 24,700 +0.00(+0.00%)
Mar 22, 2005 0.5500 0.5600 0.5500 0.5500 33,200 -0.01(-1.79%)
Mar 21, 2005 0.5600 0.5600 0.5500 0.5600 17,600 -0.01(-1.75%)
Mar 18, 2005 0.5700 0.5700 0.5500 0.5700 15,900 +0.01(+1.79%)
Mar 17, 2005 0.5500 0.5600 0.5500 0.5600 7,600 -0.01(-1.75%)
Mar 16, 2005 0.5500 0.5700 0.5500 0.5700 6,200 +0.01(+1.79%)
Mar 15, 2005 0.5500 0.5600 0.5500 0.5600 24,000 +0.00(+0.00%)
Mar 14, 2005 0.5500 0.5600 0.5500 0.5600 33,600 +0.01(+1.82%)
Mar 11, 2005 0.5600 0.5600 0.5500 0.5500 15,300 -0.01(-1.79%)
Mar 10, 2005 0.5500 0.5600 0.5500 0.5600 7,800 +0.01(+1.82%)
Mar 09, 2005 0.5500 0.5600 0.5500 0.5500 62,100 +0.00(+0.00%)
Mar 08, 2005 0.5500 0.5500 0.5500 0.5500 13,100 +0.00(+0.00%)
Mar 07, 2005 0.5600 0.5600 0.5500 0.5500 48,300 -0.01(-1.79%)
Mar 04, 2005 0.5500 0.5600 0.5500 0.5600 28,300 +0.00(+0.00%)
Mar 03, 2005 0.5500 0.5600 0.5400 0.5600 11,700 +0.00(+0.00%)
Mar 02, 2005 0.5500 0.5600 0.5400 0.5600 11,700 +0.01(+1.82%)
Mar 01, 2005 0.5400 0.5600 0.5300 0.5500 47,800 +0.00(+0.00%)
Feb 28, 2005 0.5600 0.5600 0.5400 0.5500 22,000 -0.01(-1.79%)
Feb 25, 2005 0.5400 0.5600 0.5400 0.5600 38,000 +0.02(+3.70%)
Feb 24, 2005 0.5600 0.5600 0.5400 0.5400 25,100 -0.02(-3.57%)
Feb 23, 2005 0.5600 0.5600 0.5400 0.5600 26,300 +0.00(+0.00%)
Feb 22, 2005 0.5600 0.5600 0.5400 0.5600 22,100 +0.00(+0.00%)
Feb 18, 2005 0.5500 0.5600 0.5400 0.5600 5,800 +0.00(+0.00%)
Feb 17, 2005 0.5500 0.5700 0.5500 0.5600 29,800 +0.01(+1.82%)
Feb 16, 2005 0.5500 0.5600 0.5400 0.5500 102,600 -0.01(-1.79%)
Feb 15, 2005 0.5600 0.5800 0.5500 0.5600 112,100 +0.00(+0.00%)
Feb 14, 2005 0.5700 0.5800 0.5500 0.5600 34,500 -0.01(-1.75%)
Feb 11, 2005 0.5600 0.5800 0.5500 0.5700 15,800 +0.01(+1.79%)
Feb 10, 2005 0.5700 0.5700 0.5500 0.5600 26,800 -0.01(-1.75%)
Feb 09, 2005 0.5700 0.5800 0.5600 0.5700 36,500 +0.00(+0.00%)
Feb 08, 2005 0.5700 0.5800 0.5600 0.5700 21,200 +0.00(+0.00%)
Feb 07, 2005 0.5700 0.5900 0.5700 0.5700 34,000 +0.00(+0.00%)
Feb 04, 2005 0.5700 0.5800 0.5400 0.5700 94,700 +0.01(+1.79%)
Feb 03, 2005 0.5500 0.5600 0.5500 0.5600 14,600 +0.00(+0.00%)
Feb 02, 2005 0.5600 0.5700 0.5500 0.5600 30,800 -0.01(-1.75%)
Feb 01, 2005 0.5600 0.5700 0.5400 0.5700 21,100 +0.01(+1.79%)
Jan 31, 2005 0.5500 0.5600 0.5400 0.5600 14,700 +0.01(+1.82%)
Jan 28, 2005 0.5400 0.5500 0.5400 0.5500 21,100 +0.00(+0.00%)
Jan 27, 2005 0.5400 0.5500 0.5300 0.5500 11,700 -0.01(-1.79%)
Jan 26, 2005 0.5500 0.5600 0.5400 0.5600 6,400 +0.01(+1.82%)
Jan 25, 2005 0.5600 0.5700 0.5400 0.5500 15,800 -0.01(-1.79%)
Jan 24, 2005 0.5700 0.5700 0.5400 0.5600 91,800 -0.01(-1.75%)
Jan 21, 2005 0.5600 0.5700 0.5500 0.5700 58,800 -0.01(-1.72%)
Jan 20, 2005 0.5600 0.5800 0.5600 0.5800 13,400 +0.01(+1.75%)
Jan 19, 2005 0.5700 0.5800 0.5500 0.5700 4,900 +0.00(+0.00%)
Jan 18, 2005 0.5700 0.5800 0.5600 0.5700 25,500 +0.00(+0.00%)
Jan 14, 2005 0.5800 0.5800 0.5600 0.5700 39,000 +0.00(+0.00%)
Jan 13, 2005 0.5900 0.5900 0.5700 0.5700 5,900 -0.02(-3.39%)
Jan 12, 2005 0.5700 0.5900 0.5600 0.5900 22,500 +0.01(+1.72%)
Jan 11, 2005 0.5700 0.5900 0.5700 0.5800 12,200 -0.01(-1.69%)
Jan 10, 2005 0.5700 0.5900 0.5700 0.5900 26,000 +0.02(+3.51%)
Jan 07, 2005 0.5700 0.5800 0.5600 0.5700 13,500 -0.01(-1.72%)
Jan 06, 2005 0.5700 0.5800 0.5700 0.5800 29,300 +0.00(+0.00%)
Jan 05, 2005 0.5900 0.6000 0.5700 0.5800 81,800 -0.02(-3.33%)
Jan 04, 2005 0.5900 0.6000 0.5800 0.6000 39,700 +0.01(+1.69%)
Jan 03, 2005 0.5800 0.6000 0.5700 0.5900 79,100 +0.01(+1.72%)
Dec 31, 2004 0.5500 0.5900 0.5500 0.5800 61,600 +0.02(+3.57%)
Dec 30, 2004 0.5300 0.5700 0.5300 0.5600 109,600 +0.01(+1.82%)
Dec 29, 2004 0.5400 0.5500 0.5300 0.5500 33,400 -0.01(-1.79%)
Dec 28, 2004 0.5500 0.5800 0.5400 0.5600 36,600 +0.00(+0.00%)
Dec 27, 2004 0.5700 0.5800 0.5400 0.5600 26,200 +0.01(+1.82%)
Dec 23, 2004 0.5600 0.5700 0.5500 0.5500 43,500 -0.01(-1.79%)
Dec 22, 2004 0.5400 0.5600 0.5400 0.5600 40,200 +0.01(+1.82%)
Dec 21, 2004 0.5400 0.5500 0.5400 0.5500 31,800 +0.01(+1.85%)
Dec 20, 2004 0.5600 0.5900 0.5400 0.5400 101,200 -0.03(-5.26%)
Dec 17, 2004 0.5500 0.5800 0.5400 0.5700 118,000 +0.01(+1.79%)
Dec 16, 2004 0.5500 0.5800 0.5500 0.5600 53,400 +0.01(+1.82%)
Dec 15, 2004 0.5500 0.5700 0.5200 0.5500 73,800 +0.00(+0.00%)
Dec 14, 2004 0.5500 0.5900 0.5500 0.5500 131,300 -0.01(-1.79%)
Dec 13, 2004 0.5300 0.5700 0.5200 0.5600 155,000 +0.04(+7.69%)
Dec 10, 2004 0.5100 0.5200 0.5000 0.5200 41,400 -0.01(-1.89%)
Dec 09, 2004 0.5200 0.5300 0.5100 0.5300 16,600 +0.01(+1.92%)
Dec 08, 2004 0.5200 0.5300 0.5100 0.5200 16,000 +0.00(+0.00%)
Dec 07, 2004 0.5100 0.5200 0.4900 0.5200 100,600 +0.01(+1.96%)
Dec 06, 2004 0.5000 0.5100 0.5000 0.5100 46,400 +0.01(+2.00%)
Dec 03, 2004 0.4900 0.5000 0.4800 0.5000 54,800 +0.01(+2.04%)
Dec 02, 2004 0.4900 0.5000 0.4900 0.4900 8,700 -0.02(-3.92%)
Dec 01, 2004 0.4900 0.5100 0.4900 0.5100 41,900 +0.01(+2.00%)
Nov 30, 2004 0.5100 0.5100 0.4900 0.5000 84,700 -0.02(-3.85%)
Nov 29, 2004 0.5100 0.5200 0.5000 0.5200 47,300 +0.00(+0.00%)
Nov 26, 2004 0.5200 0.5200 0.5000 0.5200 18,300 +0.00(+0.00%)
Nov 24, 2004 0.5100 0.5200 0.5000 0.5200 3,200 +0.00(+0.00%)
Nov 23, 2004 0.5000 0.5200 0.5000 0.5200 65,600 +0.00(+0.00%)
Nov 22, 2004 0.5115 0.5200 0.4900 0.5200 34,400 +0.00(+0.00%)
Nov 19, 2004 0.5100 0.5200 0.5000 0.5200 29,400 +0.00(+0.00%)
Nov 18, 2004 0.5000 0.5200 0.5000 0.5200 20,700 +0.00(+0.00%)
Nov 17, 2004 0.5100 0.5200 0.4900 0.5200 71,200 +0.00(+0.00%)
Nov 16, 2004 0.5100 0.5200 0.5000 0.5200 25,800 +0.01(+1.96%)
Nov 15, 2004 0.5300 0.5300 0.5100 0.5100 39,200 -0.02(-3.77%)
Nov 12, 2004 0.5400 0.5400 0.5100 0.5300 73,800 -0.01(-1.85%)
Nov 11, 2004 0.5400 0.5500 0.5200 0.5400 51,200 +0.00(+0.00%)
Nov 10, 2004 0.5300 0.5400 0.5300 0.5400 21,800 +0.00(+0.00%)
Nov 09, 2004 0.5300 0.5400 0.5200 0.5400 32,800 +0.01(+1.89%)
Nov 08, 2004 0.5200 0.5300 0.5100 0.5300 6,700 +0.01(+1.92%)
Nov 05, 2004 0.5200 0.5200 0.5000 0.5200 33,800 +0.01(+1.96%)
Nov 04, 2004 0.5000 0.5200 0.4900 0.5100 5,300 +0.00(+0.00%)
Nov 03, 2004 0.5000 0.5100 0.5000 0.5100 47,800 -0.01(-1.92%)
Nov 02, 2004 0.5100 0.5200 0.5000 0.5200 6,500 +0.01(+1.96%)
Nov 01, 2004 0.5100 0.5100 0.5100 0.5100 13,100 -0.01(-1.92%)
Oct 29, 2004 0.5000 0.5300 0.5000 0.5200 22,500 +0.01(+1.96%)
Oct 28, 2004 0.5000 0.5200 0.4900 0.5100 33,900 -0.01(-1.92%)
Oct 27, 2004 0.5200 0.5200 0.5000 0.5200 5,600 +0.01(+1.96%)
Oct 26, 2004 0.5100 0.5100 0.5000 0.5100 21,200 +0.00(+0.00%)
Oct 25, 2004 0.5100 0.5100 0.5000 0.5100 6,100 -0.01(-1.92%)
Oct 22, 2004 0.5000 0.5200 0.5000 0.5200 10,500 +0.01(+1.96%)
Oct 21, 2004 0.5200 0.5300 0.5000 0.5100 70,300 +0.00(+0.00%)
Oct 20, 2004 0.5000 0.5100 0.5000 0.5100 3,200 +0.01(+2.00%)
Oct 19, 2004 0.5100 0.5200 0.4900 0.5000 91,200 -0.01(-1.96%)
Oct 18, 2004 0.5000 0.5200 0.4900 0.5100 26,700 -0.01(-1.92%)
Oct 15, 2004 0.5000 0.5200 0.5000 0.5200 18,000 +0.00(+0.00%)
Oct 14, 2004 0.5100 0.5200 0.5000 0.5200 31,400 +0.01(+1.96%)
Oct 13, 2004 0.5000 0.5200 0.5000 0.5100 6,300 -0.01(-1.92%)
Oct 12, 2004 0.5100 0.5200 0.5000 0.5200 11,200 +0.00(+0.00%)
Oct 11, 2004 0.5000 0.5200 0.5000 0.5200 6,600 -0.01(-1.89%)
Oct 08, 2004 0.5200 0.5300 0.5000 0.5300 68,200 +0.00(+0.00%)
Oct 07, 2004 0.5200 0.5400 0.5100 0.5300 41,200 -0.01(-1.85%)
Oct 06, 2004 0.5400 0.5400 0.5200 0.5400 27,500 +0.02(+3.85%)
Oct 05, 2004 0.5400 0.5500 0.5200 0.5200 25,200 -0.03(-5.45%)
Oct 04, 2004 0.5300 0.5600 0.5200 0.5500 45,300 -0.01(-1.79%)
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.