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

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 14.85 15.14 14.20 14.86 100,525 +0.10(+0.68%)
Oct 30, 2007 15.00 15.21 14.24 14.76 148,359 -0.32(-2.12%)
Oct 29, 2007 15.46 15.75 14.88 15.08 183,803 -0.05(-0.33%)
Oct 26, 2007 15.70 15.73 14.91 15.13 103,200 -0.41(-2.64%)
Oct 25, 2007 16.65 17.40 15.26 15.54 453,885 -0.20(-1.27%)
Oct 24, 2007 15.00 15.74 15.00 15.74 174,877 +0.30(+1.94%)
Oct 23, 2007 15.03 15.62 15.03 15.44 195,943 +0.47(+3.14%)
Oct 22, 2007 14.85 15.11 14.04 14.97 125,500 +0.02(+0.13%)
Oct 19, 2007 15.99 16.10 14.80 14.95 119,909 -1.02(-6.39%)
Oct 18, 2007 14.40 16.03 14.40 15.97 297,913 +1.86(+13.18%)
Oct 17, 2007 14.60 14.69 14.05 14.11 54,044 -0.39(-2.69%)
Oct 16, 2007 14.46 14.69 14.27 14.50 74,054 -0.03(-0.21%)
Oct 15, 2007 15.11 15.24 14.18 14.53 135,346 -0.47(-3.13%)
Oct 12, 2007 14.98 15.27 14.85 15.00 63,458 -0.03(-0.20%)
Oct 11, 2007 15.32 15.78 14.75 15.03 94,006 -0.29(-1.89%)
Oct 10, 2007 15.61 15.64 15.15 15.32 120,161 -0.37(-2.36%)
Oct 09, 2007 15.88 15.88 15.41 15.69 57,336 +0.12(+0.77%)
Oct 08, 2007 16.00 16.00 15.45 15.57 50,943 -0.16(-1.02%)
Oct 05, 2007 15.60 16.00 15.60 15.73 36,805 +0.14(+0.90%)
Oct 04, 2007 15.86 16.05 15.34 15.59 77,293 -0.36(-2.26%)
Oct 03, 2007 15.68 15.95 15.54 15.95 93,166 +0.14(+0.88%)
Oct 02, 2007 16.22 16.22 15.75 15.81 138,320 -0.05(-0.31%)
Oct 01, 2007 14.90 16.06 14.82 15.86 274,357 +0.94(+6.30%)
Sep 28, 2007 14.87 14.95 14.65 14.92 35,796 -0.01(-0.07%)
Sep 27, 2007 14.84 14.95 14.51 14.93 53,243 +0.43(+2.97%)
Sep 26, 2007 14.62 14.85 14.48 14.50 39,722 -0.16(-1.09%)
Sep 25, 2007 14.66 15.03 14.52 14.66 47,090 +0.06(+0.41%)
Sep 24, 2007 14.93 15.35 14.56 14.60 100,214 -0.38(-2.54%)
Sep 21, 2007 14.69 14.98 14.43 14.98 67,107 +0.27(+1.84%)
Sep 20, 2007 14.40 14.80 13.91 14.71 57,839 +0.56(+3.96%)
Sep 19, 2007 14.70 14.71 14.01 14.15 78,466 -0.60(-4.07%)
Sep 18, 2007 14.84 14.85 14.40 14.75 47,620 -0.05(-0.34%)
Sep 17, 2007 14.91 14.91 14.37 14.80 81,561 -0.17(-1.14%)
Sep 14, 2007 14.66 15.09 14.35 14.97 187,640 +0.13(+0.88%)
Sep 13, 2007 14.90 15.10 14.60 14.84 69,757 +0.00(+0.00%)
Sep 12, 2007 14.67 15.18 14.35 14.84 140,452 +0.14(+0.95%)
Sep 11, 2007 14.30 14.72 13.98 14.70 80,583 +0.41(+2.87%)
Sep 10, 2007 14.31 14.53 13.72 14.29 79,917 +0.01(+0.07%)
Sep 07, 2007 14.32 14.37 13.36 14.28 126,492 -0.10(-0.70%)
Sep 06, 2007 14.00 15.00 13.51 14.38 134,138 +0.38(+2.71%)
Sep 05, 2007 12.05 14.18 12.05 14.00 167,737 +1.95(+16.18%)
Sep 04, 2007 12.00 12.49 11.71 12.05 73,741 +0.34(+2.90%)
Aug 31, 2007 11.53 11.79 11.49 11.71 56,158 +0.36(+3.17%)
Aug 30, 2007 11.11 11.59 11.10 11.35 43,020 +0.14(+1.25%)
Aug 29, 2007 10.86 11.35 10.85 11.21 32,525 +0.40(+3.70%)
Aug 28, 2007 10.96 11.05 10.81 10.81 50,178 -0.18(-1.64%)
Aug 27, 2007 11.07 11.29 10.95 10.99 41,888 -0.08(-0.72%)
Aug 24, 2007 11.11 11.19 10.80 11.07 40,677 +0.00(+0.00%)
Aug 23, 2007 11.43 11.80 10.90 11.07 76,082 -0.37(-3.23%)
Aug 22, 2007 10.55 11.53 10.39 11.44 103,997 +0.96(+9.16%)
Aug 21, 2007 11.07 11.14 10.27 10.48 260,135 -0.65(-5.84%)
Aug 20, 2007 11.72 11.87 11.00 11.13 79,940 -0.36(-3.13%)
Aug 17, 2007 11.53 11.75 10.86 11.49 108,903 +0.44(+3.98%)
Aug 16, 2007 12.75 12.82 10.00 11.05 503,001 -1.74(-13.60%)
Aug 15, 2007 13.50 13.69 12.75 12.79 148,568 -0.77(-5.68%)
Aug 14, 2007 14.10 14.23 13.55 13.56 74,746 -0.55(-3.90%)
Aug 13, 2007 14.41 14.69 13.90 14.11 80,134 -0.08(-0.56%)
Aug 10, 2007 13.90 14.35 13.75 14.19 103,919 +0.14(+1.00%)
Aug 09, 2007 14.00 14.33 13.82 14.05 75,195 -0.09(-0.64%)
Aug 08, 2007 14.35 14.35 14.01 14.14 42,573 -0.11(-0.77%)
Aug 07, 2007 14.00 14.25 13.89 14.25 58,039 +0.16(+1.14%)
Aug 06, 2007 15.05 15.10 13.78 14.09 149,730 -1.01(-6.69%)
Aug 03, 2007 14.97 15.27 14.88 15.10 93,635 -0.08(-0.53%)
Aug 02, 2007 14.71 15.25 14.37 15.18 76,084 +0.51(+3.48%)
Aug 01, 2007 15.10 15.39 14.39 14.67 167,557 -0.26(-1.74%)
Jul 31, 2007 14.49 15.50 14.38 14.93 173,214 +0.66(+4.63%)
Jul 30, 2007 14.01 14.50 13.91 14.27 88,427 +0.35(+2.51%)
Jul 27, 2007 13.82 14.37 13.50 13.92 434,682 +0.09(+0.65%)
Jul 26, 2007 14.54 14.79 13.50 13.83 563,305 -0.94(-6.36%)
Jul 25, 2007 15.30 15.30 14.36 14.77 143,702 -0.37(-2.44%)
Jul 24, 2007 15.40 15.40 14.94 15.14 197,475 -0.09(-0.59%)
Jul 23, 2007 15.50 15.50 14.90 15.23 349,509 +0.25(+1.67%)
Jul 20, 2007 14.00 15.50 13.80 14.98 696,025 +1.95(+14.97%)
Jul 19, 2007 13.00 13.47 12.61 13.03 223,244 +0.10(+0.77%)
Jul 18, 2007 13.23 13.30 12.78 12.93 236,925 -0.42(-3.15%)
Jul 17, 2007 13.65 13.95 13.30 13.35 142,957 -0.01(-0.07%)
Jul 16, 2007 14.16 14.16 13.13 13.36 294,457 -0.88(-6.18%)
Jul 13, 2007 14.83 14.87 14.11 14.24 116,286 -0.70(-4.69%)
Jul 12, 2007 15.28 15.28 14.94 14.94 89,458 -0.30(-1.97%)
Jul 11, 2007 15.25 15.25 14.61 15.24 183,310 +0.14(+0.93%)
Jul 10, 2007 14.60 15.64 14.60 15.10 413,551 +1.06(+7.55%)
Jul 09, 2007 14.33 14.34 13.93 14.04 48,252 -0.27(-1.89%)
Jul 06, 2007 14.30 14.37 14.07 14.31 80,289 -0.02(-0.14%)
Jul 05, 2007 14.00 14.38 13.85 14.33 129,722 +0.40(+2.87%)
Jul 03, 2007 14.00 14.00 13.75 13.93 28,817 -0.02(-0.14%)
Jul 02, 2007 14.17 14.30 13.58 13.95 209,618 -0.16(-1.13%)
Jun 29, 2007 14.00 14.29 13.75 14.11 190,859 +0.19(+1.36%)
Jun 28, 2007 13.00 14.11 13.00 13.92 241,384 +0.90(+6.91%)
Jun 27, 2007 12.75 13.21 12.75 13.02 102,302 +0.17(+1.32%)
Jun 26, 2007 12.91 13.49 12.72 12.85 654,451 +0.00(+0.00%)
Jun 25, 2007 12.91 13.36 12.77 12.85 218,621 -0.07(-0.54%)
Jun 22, 2007 13.21 13.21 12.79 12.92 96,863 -0.21(-1.60%)
Jun 21, 2007 13.20 13.28 12.72 13.13 60,978 -0.18(-1.35%)
Jun 20, 2007 13.40 13.60 13.01 13.31 304,800 +0.05(+0.38%)
Jun 19, 2007 12.20 13.35 12.20 13.26 366,400 +1.00(+8.16%)
Jun 18, 2007 11.91 12.33 11.79 12.26 142,400 +0.32(+2.68%)
Jun 15, 2007 11.60 11.94 11.34 11.94 82,700 +0.49(+4.33%)
Jun 14, 2007 11.33 11.47 10.95 11.45 66,100 +0.17(+1.46%)
Jun 13, 2007 11.44 11.44 11.20 11.28 24,700 +0.02(+0.18%)
Jun 12, 2007 11.75 11.75 11.21 11.26 65,200 -0.58(-4.90%)
Jun 11, 2007 12.00 12.00 11.45 11.84 149,881 +0.11(+0.94%)
Jun 08, 2007 11.55 11.96 11.27 11.73 167,081 +0.07(+0.60%)
Jun 07, 2007 11.27 12.00 10.97 11.66 1,091,425 +0.33(+2.91%)
Jun 06, 2007 11.23 11.60 10.98 11.33 564,837 +0.24(+2.16%)
Jun 05, 2007 11.03 11.18 10.94 11.09 30,333 +0.07(+0.60%)
Jun 04, 2007 10.41 11.33 10.41 11.02 573,426 +0.49(+4.69%)
Jun 01, 2007 10.66 10.66 10.40 10.53 40,285 +0.17(+1.64%)
May 31, 2007 10.34 10.68 10.21 10.36 32,764 +0.17(+1.67%)
May 30, 2007 9.920 10.57 9.830 10.19 35,872 +0.27(+2.72%)
May 29, 2007 10.00 10.05 9.760 9.920 33,427 +0.03(+0.30%)
May 25, 2007 9.940 10.20 9.800 9.890 403,632 +0.14(+1.44%)
May 24, 2007 9.900 10.00 9.730 9.750 31,805 -0.08(-0.81%)
May 23, 2007 9.790 10.10 9.700 9.830 39,155 -0.00(-0.00%)
May 22, 2007 9.840 10.10 9.800 9.830 48,171 -0.01(-0.05%)
May 21, 2007 10.15 10.35 9.760 9.835 495,423 -0.42(-4.14%)
May 18, 2007 10.23 10.49 9.910 10.26 41,001 +0.05(+0.49%)
May 17, 2007 10.00 10.33 9.550 10.21 205,890 +0.08(+0.79%)
May 16, 2007 10.75 10.94 10.05 10.13 124,308 -0.62(-5.77%)
May 15, 2007 11.40 11.40 10.70 10.75 120,004 -0.47(-4.19%)
May 14, 2007 11.46 11.46 11.08 11.22 99,860 -0.06(-0.53%)
May 11, 2007 11.16 11.56 11.00 11.28 39,460 +0.13(+1.17%)
May 10, 2007 11.06 11.35 10.90 11.15 75,077 -0.24(-2.11%)
May 09, 2007 11.39 11.62 11.38 11.39 45,652 -0.13(-1.13%)
May 08, 2007 11.53 11.70 10.90 11.52 84,805 -0.14(-1.24%)
May 07, 2007 11.54 11.74 11.40 11.66 31,553 +0.09(+0.82%)
May 04, 2007 11.40 11.75 11.30 11.57 104,362 +0.23(+2.03%)
May 03, 2007 10.80 11.38 10.80 11.34 73,706 +0.50(+4.61%)
May 02, 2007 10.58 10.84 10.39 10.84 67,987 +0.19(+1.78%)
May 01, 2007 10.80 10.84 10.29 10.65 62,196 -0.21(-1.93%)
Apr 30, 2007 10.70 11.38 10.61 10.86 121,089 +0.08(+0.74%)
Apr 27, 2007 11.11 11.34 10.51 10.78 156,552 -0.51(-4.52%)
Apr 26, 2007 11.53 11.60 11.20 11.29 50,695 -0.23(-2.00%)
Apr 25, 2007 11.75 11.75 11.40 11.52 35,436 -0.03(-0.26%)
Apr 24, 2007 11.70 11.72 11.30 11.55 74,523 -0.20(-1.70%)
Apr 23, 2007 12.00 12.25 11.65 11.75 66,886 -0.25(-2.08%)
Apr 20, 2007 11.68 12.10 11.68 12.00 53,303 +0.21(+1.78%)
Apr 19, 2007 12.00 12.01 11.60 11.79 57,086 -0.12(-1.01%)
Apr 18, 2007 12.78 12.78 11.80 11.91 101,463 +0.01(+0.08%)
Apr 17, 2007 12.75 12.75 11.87 11.90 175,896 -0.68(-5.41%)
Apr 16, 2007 11.80 12.58 11.49 12.58 246,039 +0.84(+7.16%)
Apr 13, 2007 11.05 11.85 10.96 11.74 137,259 +0.61(+5.48%)
Apr 12, 2007 10.80 11.50 10.56 11.13 79,094 +0.24(+2.20%)
Apr 11, 2007 11.36 11.36 10.71 10.89 130,189 -0.49(-4.31%)
Apr 10, 2007 11.74 11.89 11.34 11.38 110,127 -0.39(-3.31%)
Apr 09, 2007 11.53 12.24 11.42 11.77 221,043 +0.42(+3.70%)
Apr 05, 2007 11.39 11.83 11.15 11.35 179,605 -0.05(-0.44%)
Apr 04, 2007 10.52 11.73 10.48 11.40 267,156 +0.53(+4.88%)
Apr 03, 2007 10.86 11.25 10.57 10.87 314,721 +0.07(+0.65%)
Apr 02, 2007 9.610 10.88 9.600 10.80 178,686 +1.20(+12.50%)
Mar 30, 2007 9.890 9.890 9.500 9.600 50,350 -0.14(-1.44%)
Mar 29, 2007 9.970 9.970 9.550 9.740 60,426 -0.05(-0.51%)
Mar 28, 2007 9.900 9.900 9.500 9.790 106,235 -0.22(-2.20%)
Mar 27, 2007 10.13 10.13 9.750 10.01 95,821 +0.11(+1.11%)
Mar 26, 2007 10.58 10.61 9.750 9.900 136,668 -0.42(-4.07%)
Mar 23, 2007 10.87 10.94 10.26 10.32 174,059 -0.48(-4.44%)
Mar 22, 2007 10.11 10.97 9.870 10.80 281,467 +0.92(+9.31%)
Mar 21, 2007 10.14 10.16 9.580 9.880 115,256 -0.18(-1.79%)
Mar 20, 2007 10.50 10.64 10.00 10.06 184,250 -0.17(-1.66%)
Mar 19, 2007 9.280 10.52 9.220 10.23 676,314 +1.31(+14.69%)
Mar 16, 2007 8.970 9.000 8.870 8.920 43,093 -0.04(-0.45%)
Mar 15, 2007 8.800 9.030 8.750 8.960 49,791 +0.16(+1.82%)
Mar 14, 2007 8.950 9.000 8.710 8.800 54,656 -0.18(-2.00%)
Mar 13, 2007 9.050 9.040 8.810 8.980 74,737 -0.07(-0.77%)
Mar 12, 2007 9.090 9.190 8.800 9.050 48,081 -0.02(-0.22%)
Mar 09, 2007 9.050 9.110 8.930 9.070 56,302 +0.07(+0.78%)
Mar 08, 2007 9.020 9.200 8.840 9.000 91,753 -0.02(-0.22%)
Mar 07, 2007 8.760 9.210 8.700 9.020 77,133 +0.13(+1.46%)
Mar 06, 2007 8.900 9.050 8.520 8.890 156,846 +0.57(+6.85%)
Mar 05, 2007 8.780 8.920 8.270 8.320 162,198 -0.73(-8.07%)
Mar 02, 2007 8.950 9.280 8.650 9.050 121,979 +0.04(+0.44%)
Mar 01, 2007 9.110 9.280 8.630 9.010 177,998 -0.33(-3.53%)
Feb 28, 2007 9.100 9.500 9.050 9.340 209,527 +0.29(+3.20%)
Feb 27, 2007 9.980 9.980 9.000 9.050 294,333 -0.93(-9.32%)
Feb 26, 2007 10.20 10.48 9.760 9.980 208,138 -0.19(-1.87%)
Feb 23, 2007 10.10 10.45 10.02 10.17 217,139 +0.00(+0.00%)
Feb 22, 2007 10.85 10.95 10.07 10.17 345,894 -0.66(-6.09%)
Feb 21, 2007 10.80 11.33 10.51 10.83 382,945 +0.18(+1.69%)
Feb 20, 2007 10.18 10.85 10.14 10.65 448,405 +0.58(+5.76%)
Feb 16, 2007 10.06 10.28 9.750 10.07 272,238 +0.02(+0.20%)
Feb 15, 2007 9.990 10.88 9.950 10.05 909,327 +0.20(+2.03%)
Feb 14, 2007 11.00 11.43 9.850 9.850 695,738 -1.25(-11.26%)
Feb 13, 2007 12.00 12.00 10.75 11.10 511,624 -0.80(-6.72%)
Feb 12, 2007 11.32 12.33 11.20 11.90 1,358,299 +0.40(+3.48%)
Feb 09, 2007 9.430 11.66 8.960 11.50 1,739,893 +2.38(+26.10%)
Feb 08, 2007 9.540 9.540 8.960 9.120 242,090 -0.26(-2.77%)
Feb 07, 2007 9.400 10.20 9.070 9.380 641,437 +0.06(+0.64%)
Feb 06, 2007 7.680 9.800 7.680 9.320 956,653 +1.63(+21.20%)
Feb 05, 2007 8.590 8.590 7.660 7.690 316,845 -0.64(-7.68%)
Feb 02, 2007 8.720 9.000 8.210 8.330 393,933 -0.07(-0.83%)
Feb 01, 2007 6.500 9.750 6.500 8.400 1,753,004 +2.01(+31.46%)
Jan 31, 2007 6.040 6.540 6.000 6.390 412,046 +0.24(+3.90%)
Jan 30, 2007 5.960 6.150 5.930 6.150 24,856 +0.15(+2.50%)
Jan 29, 2007 6.120 6.120 5.990 6.000 52,732 -0.05(-0.83%)
Jan 26, 2007 6.140 6.150 5.890 6.050 35,720 +0.00(+0.00%)
Jan 25, 2007 5.960 6.170 5.900 6.050 75,641 +0.29(+5.03%)
Jan 24, 2007 5.610 5.800 5.610 5.760 30,647 +0.11(+1.95%)
Jan 23, 2007 5.630 5.680 5.500 5.650 55,269 +0.02(+0.36%)
Jan 22, 2007 5.830 6.020 5.630 5.630 202,074 -0.40(-6.63%)
Jan 19, 2007 5.780 6.090 5.730 6.030 37,788 +0.31(+5.42%)
Jan 18, 2007 5.840 5.910 5.660 5.720 75,752 -0.18(-3.05%)
Jan 17, 2007 6.150 6.150 5.886 5.900 36,425 -0.17(-2.80%)
Jan 16, 2007 5.850 6.370 5.850 6.070 83,441 +0.23(+3.94%)
Jan 12, 2007 5.480 5.840 5.250 5.840 48,657 +0.68(+13.18%)
Jan 11, 2007 4.950 5.160 4.940 5.160 20,840 +0.17(+3.37%)
Jan 10, 2007 5.080 5.080 4.930 4.992 25,395 -0.03(-0.56%)
Jan 09, 2007 5.010 5.140 5.010 5.020 13,755 -0.01(-0.20%)
Jan 08, 2007 5.140 5.140 5.030 5.030 32,702 -0.16(-3.08%)
Jan 05, 2007 5.290 5.290 5.130 5.190 19,043 -0.06(-1.14%)
Jan 04, 2007 5.140 5.250 5.140 5.250 7,566 +0.09(+1.74%)
Jan 03, 2007 5.350 5.500 5.000 5.160 53,230 -0.32(-5.84%)
Dec 29, 2006 5.420 5.480 5.260 5.480 32,223 +0.02(+0.37%)
Dec 28, 2006 5.280 5.460 5.270 5.460 17,889 +0.16(+3.02%)
Dec 27, 2006 5.290 5.320 5.250 5.300 16,799 -0.08(-1.49%)
Dec 26, 2006 5.310 5.380 5.250 5.380 15,865 -0.02(-0.37%)
Dec 22, 2006 5.320 5.400 5.320 5.400 16,693 +0.08(+1.50%)
Dec 21, 2006 5.320 5.420 5.300 5.320 18,177 -0.06(-1.12%)
Dec 20, 2006 5.450 5.450 5.330 5.380 22,202 -0.01(-0.19%)
Dec 19, 2006 5.500 5.500 5.320 5.390 13,647 +0.09(+1.70%)
Dec 18, 2006 5.531 5.531 5.220 5.300 28,250 -0.26(-4.67%)
Dec 15, 2006 5.490 5.850 5.470 5.560 21,860 +0.00(+0.00%)
Dec 14, 2006 5.530 5.630 5.380 5.560 34,330 -0.02(-0.36%)
Dec 13, 2006 5.850 5.850 5.490 5.580 34,086 -0.31(-5.26%)
Dec 12, 2006 5.960 5.960 5.840 5.890 10,190 -0.01(-0.17%)
Dec 11, 2006 5.970 6.000 5.900 5.900 23,845 -0.12(-1.99%)
Dec 08, 2006 6.000 6.090 5.960 6.020 33,757 -0.03(-0.50%)
Dec 07, 2006 6.200 6.200 6.000 6.050 20,870 -0.11(-1.79%)
Dec 06, 2006 6.210 6.250 6.010 6.160 28,286 +0.01(+0.16%)
Dec 05, 2006 6.060 6.240 6.060 6.150 15,736 +0.11(+1.82%)
Dec 04, 2006 6.050 6.150 6.000 6.040 19,218 +0.04(+0.67%)
Dec 01, 2006 6.010 6.070 5.980 6.000 28,007 -0.03(-0.50%)
Nov 30, 2006 6.160 6.430 6.030 6.030 20,200 -0.18(-2.90%)
Nov 29, 2006 5.970 6.500 5.960 6.210 57,693 +0.26(+4.37%)
Nov 28, 2006 5.490 5.950 5.490 5.950 22,606 +0.40(+7.21%)
Nov 27, 2006 5.410 5.610 5.410 5.550 23,510 +0.12(+2.21%)
Nov 24, 2006 5.490 5.490 5.300 5.430 10,200 +0.03(+0.56%)
Nov 22, 2006 5.290 5.400 5.230 5.400 27,015 +0.15(+2.86%)
Nov 21, 2006 5.340 5.360 5.230 5.250 8,973 -0.09(-1.69%)
Nov 20, 2006 5.500 5.510 5.220 5.340 25,550 -0.06(-1.11%)
Nov 17, 2006 5.620 5.630 5.210 5.400 32,948 -0.29(-5.10%)
Nov 16, 2006 5.370 5.690 5.340 5.690 21,581 +0.31(+5.76%)
Nov 15, 2006 5.160 5.480 5.160 5.380 24,228 +0.15(+2.87%)
Nov 14, 2006 5.540 5.720 5.140 5.230 41,207 -0.36(-6.44%)
Nov 13, 2006 5.650 5.930 5.590 5.590 40,618 -0.01(-0.18%)
Nov 10, 2006 5.440 5.700 5.390 5.600 22,185 +0.04(+0.72%)
Nov 09, 2006 5.470 5.930 5.470 5.560 30,846 +0.09(+1.65%)
Nov 08, 2006 5.640 5.640 5.360 5.470 49,308 -0.28(-4.87%)
Nov 07, 2006 6.250 6.260 5.550 5.750 85,309 -0.48(-7.70%)
Nov 06, 2006 6.600 6.600 6.050 6.230 74,801 -0.27(-4.15%)
Nov 03, 2006 6.680 6.820 6.330 6.500 83,502 +0.23(+3.67%)
Nov 02, 2006 6.480 6.480 6.120 6.270 61,698 +0.06(+0.96%)
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.