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 (%)
Nov 30, 2005 8.750 8.820 8.630 8.740 63,372 -0.02(-0.23%)
Nov 29, 2005 8.930 8.970 8.730 8.760 58,979 -0.06(-0.68%)
Nov 28, 2005 8.810 8.960 8.790 8.820 52,032 -0.01(-0.11%)
Nov 25, 2005 8.750 8.910 8.730 8.830 7,608 +0.01(+0.11%)
Nov 23, 2005 8.910 9.000 8.820 8.820 41,281 -0.16(-1.78%)
Nov 22, 2005 8.990 9.070 8.860 8.980 67,775 -0.08(-0.88%)
Nov 21, 2005 8.940 9.090 8.890 9.060 53,571 +0.06(+0.67%)
Nov 18, 2005 9.080 9.080 8.890 9.000 69,323 +0.07(+0.78%)
Nov 17, 2005 8.770 8.950 8.710 8.930 75,636 +0.16(+1.82%)
Nov 16, 2005 9.050 9.050 8.720 8.770 82,709 -0.21(-2.34%)
Nov 15, 2005 8.920 9.110 8.920 8.980 72,108 -0.08(-0.88%)
Nov 14, 2005 9.600 9.600 9.010 9.060 100,628 -0.47(-4.93%)
Nov 11, 2005 9.580 9.720 9.500 9.530 77,005 -0.09(-0.94%)
Nov 10, 2005 9.670 9.850 9.280 9.620 122,036 -0.05(-0.52%)
Nov 09, 2005 9.230 9.670 9.120 9.670 169,322 +0.53(+5.80%)
Nov 08, 2005 8.940 9.590 8.930 9.140 99,852 +0.17(+1.90%)
Nov 07, 2005 9.030 9.090 8.781 8.970 118,768 -0.12(-1.32%)
Nov 04, 2005 9.250 9.480 8.750 9.090 145,739 +0.38(+4.36%)
Nov 03, 2005 8.300 8.740 8.300 8.710 286,015 +0.40(+4.81%)
Nov 02, 2005 8.500 8.560 7.990 8.310 205,680 -0.19(-2.24%)
Nov 01, 2005 8.470 8.600 8.370 8.500 158,814 -0.13(-1.51%)
Oct 31, 2005 8.280 8.740 8.250 8.630 172,165 +0.41(+4.99%)
Oct 28, 2005 8.180 8.400 8.041 8.220 110,818 +0.15(+1.86%)
Oct 27, 2005 8.020 8.130 7.810 8.070 106,284 -0.04(-0.43%)
Oct 26, 2005 8.200 8.280 8.040 8.105 68,158 -0.12(-1.52%)
Oct 25, 2005 8.450 8.500 8.140 8.230 92,639 -0.27(-3.18%)
Oct 24, 2005 8.530 8.550 8.390 8.500 252,739 +0.00(+0.00%)
Oct 21, 2005 8.500 8.550 8.440 8.500 66,142 +0.00(+0.00%)
Oct 20, 2005 8.650 8.660 8.340 8.500 84,118 -0.12(-1.39%)
Oct 19, 2005 8.760 8.770 8.350 8.620 129,695 -0.17(-1.93%)
Oct 18, 2005 9.270 9.270 8.760 8.790 107,139 -0.46(-4.97%)
Oct 17, 2005 9.130 9.330 9.020 9.250 42,631 +0.13(+1.43%)
Oct 14, 2005 9.060 9.200 8.960 9.120 32,903 +0.00(+0.00%)
Oct 13, 2005 9.050 9.190 8.810 9.120 73,187 +0.07(+0.77%)
Oct 12, 2005 9.400 9.520 9.020 9.050 111,832 -0.35(-3.72%)
Oct 11, 2005 9.440 9.600 9.400 9.400 45,876 -0.05(-0.53%)
Oct 10, 2005 9.600 9.600 9.450 9.450 37,511 -0.09(-0.94%)
Oct 07, 2005 9.680 9.680 9.500 9.540 32,864 -0.04(-0.42%)
Oct 06, 2005 9.620 9.710 9.440 9.580 65,156 -0.11(-1.14%)
Oct 05, 2005 9.800 10.04 9.600 9.690 76,296 -0.07(-0.72%)
Oct 04, 2005 10.04 10.15 9.760 9.760 77,767 -0.19(-1.91%)
Oct 03, 2005 10.00 10.15 9.900 9.950 87,479 -0.12(-1.19%)
Sep 30, 2005 9.960 10.23 9.840 10.07 141,941 +0.04(+0.40%)
Sep 29, 2005 9.900 10.13 9.890 10.03 57,612 +0.03(+0.30%)
Sep 28, 2005 10.33 10.41 9.960 10.00 43,770 -0.38(-3.66%)
Sep 27, 2005 9.980 10.63 9.980 10.38 65,317 +0.26(+2.57%)
Sep 26, 2005 10.11 10.14 10.00 10.12 35,007 +0.03(+0.30%)
Sep 23, 2005 10.09 10.14 9.920 10.09 38,546 +0.11(+1.10%)
Sep 22, 2005 9.980 10.16 9.950 9.980 48,502 -0.07(-0.70%)
Sep 21, 2005 10.44 10.44 9.860 10.05 103,646 -0.29(-2.80%)
Sep 20, 2005 10.48 10.70 10.30 10.34 43,920 -0.03(-0.29%)
Sep 19, 2005 10.64 10.80 10.31 10.37 77,924 -0.35(-3.26%)
Sep 16, 2005 10.52 10.74 10.46 10.72 166,444 +0.25(+2.39%)
Sep 15, 2005 10.56 10.69 10.39 10.47 83,208 -0.09(-0.85%)
Sep 14, 2005 10.56 10.78 10.48 10.56 97,900 -0.01(-0.09%)
Sep 13, 2005 10.61 10.65 10.43 10.57 91,700 +0.00(+0.00%)
Sep 12, 2005 10.41 10.60 10.22 10.57 76,512 +0.21(+2.03%)
Sep 09, 2005 10.20 10.47 10.13 10.36 27,337 +0.07(+0.68%)
Sep 08, 2005 10.33 10.45 10.18 10.29 54,017 -0.16(-1.53%)
Sep 07, 2005 10.26 10.54 10.10 10.45 74,228 +0.29(+2.85%)
Sep 06, 2005 9.880 10.29 9.880 10.16 69,335 +0.23(+2.32%)
Sep 02, 2005 9.730 10.00 9.720 9.930 38,322 +0.16(+1.64%)
Sep 01, 2005 9.940 9.940 9.670 9.770 67,738 -0.25(-2.50%)
Aug 31, 2005 9.480 10.03 9.310 10.02 83,962 +0.47(+4.92%)
Aug 30, 2005 9.140 9.610 9.140 9.550 46,161 +0.25(+2.69%)
Aug 29, 2005 9.280 9.380 9.140 9.300 63,106 +0.02(+0.22%)
Aug 26, 2005 9.440 9.510 9.280 9.280 39,573 -0.17(-1.80%)
Aug 25, 2005 9.400 9.690 9.330 9.450 59,295 +0.06(+0.64%)
Aug 24, 2005 9.370 9.580 9.320 9.390 62,922 -0.02(-0.21%)
Aug 23, 2005 9.550 9.590 9.310 9.410 63,168 -0.15(-1.57%)
Aug 22, 2005 9.400 9.570 9.280 9.560 60,060 +0.11(+1.16%)
Aug 19, 2005 9.550 9.600 9.390 9.450 88,328 -0.15(-1.56%)
Aug 18, 2005 9.580 9.710 9.500 9.600 76,712 -0.10(-1.03%)
Aug 17, 2005 9.650 9.810 9.600 9.700 64,411 +0.04(+0.41%)
Aug 16, 2005 9.860 9.940 9.650 9.660 92,817 -0.25(-2.52%)
Aug 15, 2005 9.900 10.15 9.810 9.910 145,710 -0.04(-0.40%)
Aug 12, 2005 10.08 10.08 9.800 9.950 173,440 -0.20(-1.97%)
Aug 11, 2005 9.960 10.15 9.710 10.15 144,707 +0.09(+0.89%)
Aug 10, 2005 10.00 10.17 9.951 10.06 137,455 +0.05(+0.50%)
Aug 09, 2005 9.950 10.10 9.940 10.01 129,663 +0.01(+0.10%)
Aug 08, 2005 10.39 10.39 9.910 10.00 253,824 -0.39(-3.75%)
Aug 05, 2005 10.28 10.43 9.950 10.39 119,847 +0.10(+0.97%)
Aug 04, 2005 10.97 10.97 9.980 10.29 179,857 -0.56(-5.16%)
Aug 03, 2005 10.29 10.93 10.20 10.85 201,989 +0.63(+6.16%)
Aug 02, 2005 9.900 10.44 9.730 10.22 269,474 +0.35(+3.55%)
Aug 01, 2005 9.700 9.870 9.600 9.870 35,092 +0.12(+1.23%)
Jul 29, 2005 9.820 9.950 9.650 9.750 37,477 -0.14(-1.42%)
Jul 28, 2005 9.850 9.910 9.510 9.890 57,634 -0.01(-0.10%)
Jul 27, 2005 9.740 9.920 9.640 9.900 67,507 +0.21(+2.17%)
Jul 26, 2005 9.680 9.740 9.500 9.690 52,363 +0.12(+1.25%)
Jul 25, 2005 9.560 9.810 9.510 9.570 39,590 -0.13(-1.34%)
Jul 22, 2005 9.110 9.750 9.110 9.700 81,858 +0.59(+6.48%)
Jul 21, 2005 9.300 9.320 9.110 9.110 50,832 -0.24(-2.57%)
Jul 20, 2005 9.000 9.400 9.000 9.350 53,323 +0.27(+2.97%)
Jul 19, 2005 8.880 9.170 8.880 9.080 46,518 +0.20(+2.25%)
Jul 18, 2005 9.240 9.440 8.880 8.880 107,131 -0.24(-2.63%)
Jul 15, 2005 9.310 9.400 9.000 9.120 81,468 -0.31(-3.29%)
Jul 14, 2005 9.660 9.800 9.400 9.430 84,653 -0.18(-1.87%)
Jul 13, 2005 9.870 9.880 9.430 9.610 69,152 -0.30(-3.03%)
Jul 12, 2005 9.750 10.00 9.650 9.910 92,643 +0.11(+1.12%)
Jul 11, 2005 9.380 9.900 9.220 9.800 116,763 +0.44(+4.70%)
Jul 08, 2005 8.908 10.15 8.900 9.360 172,694 +0.47(+5.29%)
Jul 07, 2005 8.700 8.990 8.530 8.890 72,608 +0.15(+1.72%)
Jul 06, 2005 8.580 9.000 8.550 8.740 120,841 +0.05(+0.58%)
Jul 05, 2005 8.610 8.690 8.400 8.690 102,900 +0.12(+1.40%)
Jul 01, 2005 8.600 8.600 8.310 8.570 55,700 +0.02(+0.23%)
Jun 30, 2005 8.500 8.670 8.490 8.550 89,563 -0.04(-0.47%)
Jun 29, 2005 8.650 8.720 8.460 8.590 152,829 -0.11(-1.26%)
Jun 28, 2005 8.460 8.700 8.350 8.700 115,734 +0.34(+4.07%)
Jun 27, 2005 8.290 8.750 8.280 8.360 237,346 -0.25(-2.90%)
Jun 24, 2005 7.800 9.170 7.750 8.610 1,015,321 -1.30(-13.12%)
Jun 23, 2005 9.910 9.910 9.910 9.910 100 +0.00(+0.00%)
Jun 22, 2005 10.50 10.72 9.800 9.910 292,060 -0.47(-4.53%)
Jun 21, 2005 10.64 10.66 10.30 10.38 126,596 -0.18(-1.70%)
Jun 20, 2005 9.690 10.58 9.680 10.56 286,294 +0.92(+9.54%)
Jun 17, 2005 9.380 9.800 9.220 9.640 221,889 +0.35(+3.77%)
Jun 16, 2005 9.250 9.490 9.180 9.290 80,958 +0.00(+0.00%)
Jun 15, 2005 9.300 9.300 9.150 9.290 97,325 +0.04(+0.43%)
Jun 14, 2005 9.080 9.250 9.030 9.250 73,492 +0.12(+1.31%)
Jun 13, 2005 9.340 9.440 9.040 9.130 68,092 -0.16(-1.72%)
Jun 10, 2005 9.330 9.350 9.010 9.290 44,007 +0.08(+0.87%)
Jun 09, 2005 9.290 9.320 9.130 9.210 49,913 -0.15(-1.60%)
Jun 08, 2005 9.110 9.650 8.880 9.360 136,452 +0.35(+3.88%)
Jun 07, 2005 9.420 9.430 9.010 9.010 83,185 -0.29(-3.12%)
Jun 06, 2005 9.630 9.670 9.170 9.300 74,736 -0.28(-2.92%)
Jun 03, 2005 9.680 9.810 9.536 9.580 109,523 -0.22(-2.24%)
Jun 02, 2005 9.700 9.850 9.480 9.800 68,383 +0.20(+2.08%)
Jun 01, 2005 9.460 9.870 9.400 9.600 233,411 +0.23(+2.45%)
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%)
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.