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

Formfactor Inc (NQ: FORM )

54.72 -2.24 (-3.93%)
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 (%)
Jul 31, 2015 7.500 7.500 7.010 7.230 691,002 -0.27(-3.66%)
Jul 30, 2015 7.050 7.750 7.050 7.505 1,508,853 +1.10(+17.27%)
Jul 29, 2015 6.480 6.530 6.380 6.400 544,315 -0.11(-1.69%)
Jul 28, 2015 6.550 6.620 6.390 6.510 314,730 -0.03(-0.46%)
Jul 27, 2015 6.510 6.630 6.380 6.540 251,201 -0.05(-0.76%)
Jul 24, 2015 6.820 6.860 6.560 6.590 283,675 -0.27(-3.94%)
Jul 23, 2015 6.990 7.050 6.860 6.860 324,454 -0.10(-1.44%)
Jul 22, 2015 6.790 7.010 6.740 6.960 452,867 +0.17(+2.50%)
Jul 21, 2015 6.890 7.070 6.790 6.790 783,981 -0.07(-1.02%)
Jul 20, 2015 7.320 7.440 6.770 6.860 1,110,491 -0.48(-6.54%)
Jul 17, 2015 7.690 7.700 7.320 7.340 701,394 -0.38(-4.92%)
Jul 16, 2015 7.840 8.050 7.640 7.720 1,003,821 -0.03(-0.39%)
Jul 15, 2015 7.820 7.870 7.540 7.750 877,848 -0.02(-0.26%)
Jul 14, 2015 8.590 8.590 7.320 7.770 1,724,619 -0.86(-9.97%)
Jul 13, 2015 8.740 8.740 8.510 8.630 455,163 -0.01(-0.12%)
Jul 10, 2015 8.590 8.660 8.490 8.640 220,373 +0.14(+1.65%)
Jul 09, 2015 8.720 8.774 8.500 8.500 305,066 -0.07(-0.82%)
Jul 08, 2015 8.650 8.760 8.460 8.570 317,746 -0.19(-2.17%)
Jul 07, 2015 9.120 9.120 8.620 8.760 283,265 -0.34(-3.74%)
Jul 06, 2015 9.100 9.290 9.000 9.100 290,851 -0.06(-0.66%)
Jul 02, 2015 9.120 9.160 9.160 9.160 264,000 +0.00(+0.00%)
Jul 01, 2015 9.340 9.390 9.000 9.160 331,835 -0.04(-0.43%)
Jun 30, 2015 9.180 9.270 9.020 9.200 430,984 +0.02(+0.22%)
Jun 29, 2015 9.260 9.320 9.050 9.180 496,459 -0.22(-2.34%)
Jun 26, 2015 9.510 9.510 9.210 9.400 1,030,671 -0.11(-1.16%)
Jun 25, 2015 9.550 9.660 9.370 9.510 314,757 +0.03(+0.32%)
Jun 24, 2015 9.450 9.570 9.370 9.480 273,602 -0.02(-0.21%)
Jun 23, 2015 9.500 9.500 9.310 9.500 173,800 +0.02(+0.21%)
Jun 22, 2015 9.420 9.520 9.330 9.480 359,657 +0.17(+1.83%)
Jun 19, 2015 9.250 9.360 9.160 9.310 450,185 +0.08(+0.87%)
Jun 18, 2015 9.110 9.310 9.100 9.230 381,446 +0.12(+1.32%)
Jun 17, 2015 9.040 9.110 9.025 9.110 203,771 +0.12(+1.33%)
Jun 16, 2015 8.900 9.080 8.860 8.990 172,710 +0.05(+0.56%)
Jun 15, 2015 8.910 8.940 8.750 8.940 245,110 -0.08(-0.89%)
Jun 12, 2015 9.000 9.090 8.970 9.020 210,732 -0.03(-0.33%)
Jun 11, 2015 9.090 9.110 8.990 9.050 184,337 -0.04(-0.44%)
Jun 10, 2015 9.070 9.170 9.010 9.090 198,741 +0.10(+1.11%)
Jun 09, 2015 8.840 9.010 8.800 8.990 258,868 -0.01(-0.11%)
Jun 08, 2015 9.110 9.190 8.950 9.000 180,192 -0.16(-1.75%)
Jun 05, 2015 9.040 9.160 8.920 9.160 187,056 +0.12(+1.33%)
Jun 04, 2015 9.280 9.280 8.990 9.040 394,209 -0.33(-3.52%)
Jun 03, 2015 9.270 9.440 9.220 9.370 252,951 +0.15(+1.63%)
Jun 02, 2015 9.200 9.510 9.135 9.220 426,051 -0.01(-0.11%)
Jun 01, 2015 9.360 9.360 9.090 9.230 205,136 -0.08(-0.86%)
May 29, 2015 9.100 9.390 9.100 9.310 349,131 +0.17(+1.86%)
May 28, 2015 9.160 9.240 9.040 9.140 242,463 -0.02(-0.22%)
May 27, 2015 9.000 9.200 8.870 9.160 342,471 +0.18(+2.00%)
May 26, 2015 8.890 9.035 8.770 8.980 361,130 +0.03(+0.34%)
May 22, 2015 8.920 8.950 8.950 8.950 247,400 -0.01(-0.11%)
May 21, 2015 8.920 8.980 8.780 8.960 398,948 +0.05(+0.56%)
May 20, 2015 8.870 8.970 8.810 8.910 158,038 +0.05(+0.56%)
May 19, 2015 9.050 9.070 8.840 8.860 210,225 -0.21(-2.32%)
May 18, 2015 9.000 9.090 8.900 9.070 277,409 +0.07(+0.78%)
May 15, 2015 9.040 9.050 8.850 9.000 342,030 -0.01(-0.11%)
May 14, 2015 8.710 9.070 8.680 9.010 549,620 +0.34(+3.92%)
May 13, 2015 8.560 8.690 8.532 8.670 219,535 +0.12(+1.40%)
May 12, 2015 8.470 8.650 8.410 8.550 277,763 +0.01(+0.12%)
May 11, 2015 8.500 8.640 8.440 8.540 371,567 +0.06(+0.71%)
May 08, 2015 8.400 8.580 8.360 8.480 484,648 +0.13(+1.56%)
May 07, 2015 8.320 8.430 8.220 8.350 531,422 +0.01(+0.12%)
May 06, 2015 8.250 8.470 8.190 8.340 560,568 +0.15(+1.83%)
May 05, 2015 8.710 8.720 8.175 8.190 1,006,318 -0.52(-5.97%)
May 04, 2015 8.540 8.980 8.495 8.710 866,124 +0.22(+2.59%)
May 01, 2015 8.020 8.490 7.914 8.490 707,706 +0.52(+6.52%)
Apr 30, 2015 8.800 8.979 7.340 7.970 2,613,047 -1.24(-13.46%)
Apr 29, 2015 9.250 9.330 9.120 9.210 355,835 -0.06(-0.65%)
Apr 28, 2015 9.180 9.300 9.000 9.270 225,155 +0.09(+1.04%)
Apr 27, 2015 9.160 9.450 9.140 9.175 279,261 +0.02(+0.16%)
Apr 24, 2015 9.250 9.250 9.100 9.160 263,820 -0.13(-1.40%)
Apr 23, 2015 9.440 9.440 9.220 9.290 332,134 -0.15(-1.59%)
Apr 22, 2015 9.370 9.470 9.250 9.440 130,533 +0.05(+0.53%)
Apr 21, 2015 9.380 9.500 9.250 9.390 288,695 +0.09(+0.97%)
Apr 20, 2015 9.230 9.390 9.200 9.300 204,765 +0.16(+1.75%)
Apr 17, 2015 9.220 9.280 9.070 9.140 313,418 -0.12(-1.30%)
Apr 16, 2015 9.360 9.450 9.220 9.260 274,752 -0.19(-2.01%)
Apr 15, 2015 9.510 9.510 9.370 9.450 351,543 -0.06(-0.63%)
Apr 14, 2015 9.430 9.520 9.270 9.510 255,392 +0.08(+0.85%)
Apr 13, 2015 9.430 9.500 9.360 9.430 477,248 +0.04(+0.43%)
Apr 10, 2015 9.360 9.490 9.290 9.390 328,725 +0.05(+0.54%)
Apr 09, 2015 9.300 9.370 9.220 9.340 192,315 +0.04(+0.43%)
Apr 08, 2015 9.150 9.330 9.150 9.300 329,567 +0.16(+1.75%)
Apr 07, 2015 9.150 9.200 9.030 9.140 341,913 +0.02(+0.22%)
Apr 06, 2015 9.120 9.150 9.030 9.120 237,566 -0.07(-0.76%)
Apr 02, 2015 9.030 9.190 9.190 9.190 364,500 +0.21(+2.28%)
Apr 01, 2015 8.890 9.000 8.720 8.985 511,981 +0.12(+1.30%)
Mar 31, 2015 8.840 8.950 8.810 8.870 657,442 +0.03(+0.34%)
Mar 30, 2015 8.800 8.880 8.790 8.840 470,792 +0.09(+1.03%)
Mar 27, 2015 8.920 8.950 8.590 8.750 458,329 -0.20(-2.23%)
Mar 26, 2015 8.910 8.960 8.760 8.950 430,344 +0.03(+0.34%)
Mar 25, 2015 9.300 9.300 8.810 8.920 918,005 -0.37(-3.98%)
Mar 24, 2015 9.310 9.370 9.220 9.290 262,449 +0.00(+0.00%)
Mar 23, 2015 9.210 9.310 9.130 9.290 492,018 +0.16(+1.75%)
Mar 20, 2015 9.340 9.380 9.105 9.130 514,928 -0.13(-1.40%)
Mar 19, 2015 9.330 9.330 9.230 9.260 221,332 -0.07(-0.75%)
Mar 18, 2015 9.410 9.505 9.170 9.330 458,751 -0.15(-1.58%)
Mar 17, 2015 9.400 9.640 9.370 9.480 444,541 +0.12(+1.28%)
Mar 16, 2015 9.210 9.500 9.130 9.360 408,443 +0.15(+1.63%)
Mar 13, 2015 9.170 9.290 9.020 9.210 292,908 +0.04(+0.44%)
Mar 12, 2015 9.110 9.190 8.930 9.170 419,142 +0.04(+0.44%)
Mar 11, 2015 9.170 9.410 9.110 9.130 396,478 +0.01(+0.11%)
Mar 10, 2015 9.050 9.240 9.013 9.120 328,496 -0.12(-1.30%)
Mar 09, 2015 9.100 9.300 9.044 9.240 365,578 +0.23(+2.55%)
Mar 06, 2015 9.060 9.270 8.950 9.010 344,629 -0.19(-2.07%)
Mar 05, 2015 9.360 9.470 9.070 9.200 461,451 -0.22(-2.34%)
Mar 04, 2015 9.330 9.600 9.420 9.420 350,677 +0.00(+0.00%)
Mar 03, 2015 10.19 10.23 9.420 9.420 804,243 -0.84(-8.19%)
Mar 02, 2015 9.870 10.29 9.780 10.26 828,044 +0.44(+4.48%)
Feb 27, 2015 9.830 10.00 9.770 9.820 527,642 -0.08(-0.81%)
Feb 26, 2015 9.750 9.970 9.710 9.900 485,636 +0.16(+1.64%)
Feb 25, 2015 9.750 9.930 9.720 9.740 511,145 +0.06(+0.62%)
Feb 24, 2015 9.220 9.750 9.180 9.680 1,072,447 +0.51(+5.56%)
Feb 23, 2015 9.200 9.350 8.960 9.170 392,821 +0.03(+0.33%)
Feb 20, 2015 9.020 9.200 8.870 9.140 540,925 +0.14(+1.56%)
Feb 19, 2015 8.710 9.060 8.600 9.000 549,418 +0.32(+3.69%)
Feb 18, 2015 8.500 8.740 8.500 8.680 364,788 +0.17(+2.00%)
Feb 17, 2015 8.560 8.690 8.480 8.510 387,689 +0.01(+0.12%)
Feb 13, 2015 8.510 8.500 8.500 8.500 316,100 -0.02(-0.23%)
Feb 12, 2015 8.530 8.580 8.410 8.520 272,687 +0.02(+0.24%)
Feb 11, 2015 8.460 8.600 8.380 8.500 237,952 -0.01(-0.12%)
Feb 10, 2015 8.550 8.640 8.260 8.510 382,796 +0.07(+0.83%)
Feb 09, 2015 8.400 8.550 8.350 8.440 291,375 -0.08(-0.94%)
Feb 06, 2015 8.420 8.550 8.250 8.520 617,845 +0.10(+1.19%)
Feb 05, 2015 8.290 8.650 8.160 8.420 814,534 +0.51(+6.45%)
Feb 04, 2015 7.900 8.050 7.850 7.910 245,613 -0.06(-0.75%)
Feb 03, 2015 7.750 8.050 7.638 7.970 369,854 +0.32(+4.18%)
Feb 02, 2015 7.550 7.680 7.350 7.650 408,651 +0.10(+1.32%)
Jan 30, 2015 7.820 7.900 7.530 7.550 260,671 -0.36(-4.55%)
Jan 29, 2015 7.940 7.960 7.700 7.910 229,084 -0.05(-0.63%)
Jan 28, 2015 8.020 8.060 7.690 7.960 274,621 +0.06(+0.76%)
Jan 27, 2015 7.950 7.970 7.710 7.900 195,235 -0.15(-1.86%)
Jan 26, 2015 8.160 8.170 7.930 8.050 174,826 -0.10(-1.23%)
Jan 23, 2015 8.140 8.200 8.020 8.150 229,146 +0.04(+0.49%)
Jan 22, 2015 8.090 8.140 7.830 8.110 299,388 +0.11(+1.37%)
Jan 21, 2015 8.070 8.200 7.980 8.000 252,757 -0.12(-1.48%)
Jan 20, 2015 7.840 8.170 7.750 8.120 281,622 +0.28(+3.57%)
Jan 16, 2015 7.770 7.950 7.610 7.840 238,394 +0.04(+0.51%)
Jan 15, 2015 7.910 8.020 7.730 7.800 219,539 -0.07(-0.89%)
Jan 14, 2015 7.890 8.140 7.750 7.870 179,482 -0.14(-1.75%)
Jan 13, 2015 8.030 8.300 7.840 8.010 314,109 -0.01(-0.12%)
Jan 12, 2015 8.240 8.250 7.770 8.020 357,489 -0.24(-2.91%)
Jan 09, 2015 8.440 8.600 8.051 8.260 190,735 -0.19(-2.25%)
Jan 08, 2015 8.240 8.530 8.132 8.450 179,750 +0.32(+3.94%)
Jan 07, 2015 8.130 8.330 7.950 8.130 217,799 +0.12(+1.50%)
Jan 06, 2015 8.490 8.640 7.920 8.010 271,121 -0.44(-5.21%)
Jan 05, 2015 8.270 8.660 8.108 8.450 385,564 +0.14(+1.68%)
Jan 02, 2015 8.660 8.850 8.180 8.310 368,103 -0.29(-3.37%)
Dec 31, 2014 8.520 8.600 8.600 8.600 264,700 +0.16(+1.90%)
Dec 30, 2014 8.520 8.630 8.400 8.440 192,589 -0.14(-1.63%)
Dec 29, 2014 8.640 8.730 8.460 8.580 134,614 -0.07(-0.81%)
Dec 26, 2014 8.600 8.830 8.530 8.650 231,836 +0.12(+1.41%)
Dec 24, 2014 8.440 8.530 8.530 8.530 73,000 +0.11(+1.31%)
Dec 23, 2014 8.620 8.720 8.400 8.420 178,744 -0.15(-1.75%)
Dec 22, 2014 8.330 8.680 8.150 8.570 332,783 +0.25(+3.00%)
Dec 19, 2014 8.340 8.340 8.070 8.320 377,323 -0.05(-0.60%)
Dec 18, 2014 8.500 8.640 8.170 8.370 334,210 +0.03(+0.36%)
Dec 17, 2014 8.100 8.360 7.930 8.340 263,966 +0.32(+3.99%)
Dec 16, 2014 7.870 8.200 7.770 8.020 352,000 +0.16(+2.04%)
Dec 15, 2014 8.020 8.300 7.860 7.860 359,252 -0.16(-2.00%)
Dec 12, 2014 8.040 8.230 7.980 8.020 261,308 -0.16(-1.96%)
Dec 11, 2014 8.240 8.520 8.100 8.180 334,688 +0.00(+0.00%)
Dec 10, 2014 8.510 8.610 8.150 8.180 300,656 -0.35(-4.10%)
Dec 09, 2014 8.130 8.620 8.000 8.530 295,125 +0.28(+3.39%)
Dec 08, 2014 8.610 8.750 8.220 8.250 434,510 -0.26(-3.06%)
Dec 05, 2014 8.420 8.560 8.340 8.510 272,495 +0.08(+0.95%)
Dec 04, 2014 8.300 8.520 8.180 8.430 274,462 +0.11(+1.32%)
Dec 03, 2014 8.220 8.340 8.120 8.320 285,338 +0.09(+1.09%)
Dec 02, 2014 7.760 8.250 7.660 8.230 372,838 +0.51(+6.61%)
Dec 01, 2014 7.970 8.070 7.720 7.720 334,184 -0.32(-3.98%)
Nov 28, 2014 8.200 8.298 8.020 8.040 258,211 -0.11(-1.35%)
Nov 26, 2014 8.160 8.150 8.150 8.150 341,300 -0.04(-0.49%)
Nov 25, 2014 8.340 8.380 8.050 8.190 259,897 -0.16(-1.92%)
Nov 24, 2014 8.290 8.430 8.250 8.350 235,689 +0.11(+1.33%)
Nov 21, 2014 8.520 8.750 8.160 8.240 723,521 -0.11(-1.32%)
Nov 20, 2014 8.220 8.620 8.120 8.350 220,810 +0.10(+1.21%)
Nov 19, 2014 8.420 8.550 8.150 8.250 239,804 -0.21(-2.48%)
Nov 18, 2014 8.340 8.630 8.280 8.460 466,308 +0.16(+1.93%)
Nov 17, 2014 8.630 8.720 8.290 8.300 225,860 -0.39(-4.49%)
Nov 14, 2014 8.460 8.740 8.460 8.690 309,716 +0.26(+3.08%)
Nov 13, 2014 8.670 8.860 8.420 8.430 203,704 -0.26(-2.99%)
Nov 12, 2014 8.850 8.850 8.620 8.690 219,759 -0.17(-1.92%)
Nov 11, 2014 8.800 9.020 8.760 8.860 322,051 +0.00(+0.00%)
Nov 10, 2014 9.020 9.050 8.720 8.860 243,165 +0.08(+0.91%)
Nov 07, 2014 8.930 9.020 8.500 8.780 310,405 -0.15(-1.68%)
Nov 06, 2014 8.890 9.080 8.650 8.930 859,523 +0.03(+0.34%)
Nov 05, 2014 8.000 8.990 7.770 8.900 2,021,789 +0.96(+12.09%)
Nov 04, 2014 7.760 8.035 7.758 7.940 269,710 +0.11(+1.40%)
Nov 03, 2014 7.950 8.090 7.750 7.830 212,536 -0.14(-1.76%)
Oct 31, 2014 7.930 8.140 7.840 7.970 443,529 +0.22(+2.84%)
Oct 30, 2014 7.630 8.040 7.520 7.750 710,288 +0.66(+9.31%)
Oct 29, 2014 7.170 7.250 6.980 7.090 288,742 -0.05(-0.70%)
Oct 28, 2014 6.940 7.210 6.850 7.140 273,197 +0.26(+3.78%)
Oct 27, 2014 6.660 7.010 6.720 6.880 159,715 +0.16(+2.38%)
Oct 24, 2014 6.840 6.900 6.680 6.720 114,315 -0.09(-1.32%)
Oct 23, 2014 6.650 7.040 6.650 6.810 284,436 +0.25(+3.81%)
Oct 22, 2014 6.740 6.810 6.500 6.560 253,361 -0.19(-2.81%)
Oct 21, 2014 6.830 6.870 6.600 6.750 252,381 -0.04(-0.59%)
Oct 20, 2014 6.620 6.950 6.620 6.790 289,144 +0.11(+1.65%)
Oct 17, 2014 6.790 6.860 6.620 6.680 261,523 +0.00(+0.07%)
Oct 16, 2014 6.390 6.960 6.300 6.675 356,077 +0.17(+2.69%)
Oct 15, 2014 6.040 6.520 5.830 6.500 340,910 +0.32(+5.18%)
Oct 14, 2014 6.300 6.445 6.100 6.180 403,220 -0.01(-0.16%)
Oct 13, 2014 6.350 6.400 6.250 6.190 389,262 -0.13(-2.06%)
Oct 10, 2014 6.850 6.850 6.300 6.320 384,515 -0.59(-8.54%)
Oct 09, 2014 7.290 7.300 6.890 6.910 271,163 -0.41(-5.60%)
Oct 08, 2014 7.040 7.340 6.940 7.320 205,016 +0.24(+3.39%)
Oct 07, 2014 7.130 7.210 6.980 7.080 251,740 -0.13(-1.80%)
Oct 06, 2014 7.390 7.440 7.000 7.210 301,002 -0.21(-2.83%)
Oct 03, 2014 7.430 7.560 7.220 7.420 326,647 +0.15(+2.06%)
Oct 02, 2014 7.040 7.275 6.890 7.270 262,651 +0.21(+2.97%)
Oct 01, 2014 7.180 7.180 6.920 7.060 291,453 -0.11(-1.53%)
Sep 30, 2014 7.440 7.460 7.150 7.170 292,172 -0.26(-3.50%)
Sep 29, 2014 7.330 7.610 7.330 7.430 233,867 -0.03(-0.40%)
Sep 26, 2014 7.400 7.650 7.370 7.460 207,985 +0.10(+1.36%)
Sep 25, 2014 7.150 7.410 7.010 7.360 404,911 +0.18(+2.51%)
Sep 24, 2014 7.070 7.250 7.020 7.180 151,197 +0.15(+2.13%)
Sep 23, 2014 7.160 7.340 7.030 7.030 158,968 -0.18(-2.50%)
Sep 22, 2014 7.330 7.450 7.195 7.210 155,782 -0.16(-2.17%)
Sep 19, 2014 7.630 7.720 7.330 7.370 306,393 -0.25(-3.34%)
Sep 18, 2014 7.670 7.850 7.505 7.625 322,138 +0.01(+0.13%)
Sep 17, 2014 7.640 7.800 7.550 7.615 156,295 -0.05(-0.65%)
Sep 16, 2014 7.600 7.720 7.440 7.665 242,373 -0.00(-0.07%)
Sep 15, 2014 7.710 7.710 7.480 7.670 244,324 -0.07(-0.90%)
Sep 12, 2014 7.950 7.950 7.570 7.740 254,952 -0.18(-2.27%)
Sep 11, 2014 7.670 7.940 7.662 7.920 148,130 +0.18(+2.33%)
Sep 10, 2014 7.720 7.800 7.628 7.740 164,410 +0.05(+0.65%)
Sep 09, 2014 7.900 7.960 7.640 7.690 202,900 -0.22(-2.78%)
Sep 08, 2014 7.990 8.184 7.875 7.910 221,697 -0.10(-1.25%)
Sep 05, 2014 7.930 7.930 7.850 8.010 223,762 +0.05(+0.63%)
Sep 04, 2014 8.100 8.410 7.930 7.960 291,106 -0.13(-1.61%)
Sep 03, 2014 8.400 8.400 8.040 8.090 495,675 -0.32(-3.80%)
Sep 02, 2014 7.270 8.460 7.268 8.410 1,676,187 +1.37(+19.46%)
Aug 29, 2014 6.870 7.040 7.040 7.040 286,900 +0.17(+2.47%)
Aug 28, 2014 7.120 7.150 6.850 6.870 172,811 -0.32(-4.45%)
Aug 27, 2014 7.200 7.220 7.130 7.190 119,145 +0.00(+0.00%)
Aug 26, 2014 6.880 7.210 6.800 7.190 295,812 +0.34(+4.96%)
Aug 25, 2014 7.130 7.210 6.782 6.850 232,624 -0.22(-3.11%)
Aug 22, 2014 7.080 7.180 7.020 7.070 145,860 -0.01(-0.14%)
Aug 21, 2014 7.180 7.230 6.950 7.080 255,638 -0.14(-1.94%)
Aug 20, 2014 7.220 7.320 7.180 7.220 104,059 -0.07(-0.96%)
Aug 19, 2014 7.300 7.340 7.160 7.290 269,202 -0.02(-0.27%)
Aug 18, 2014 7.250 7.370 7.150 7.310 190,213 +0.14(+1.95%)
Aug 15, 2014 6.970 7.190 6.910 7.170 328,499 +0.31(+4.52%)
Aug 14, 2014 6.920 6.980 6.760 6.860 159,701 -0.06(-0.87%)
Aug 13, 2014 6.780 6.930 6.544 6.920 152,084 +0.19(+2.82%)
Aug 12, 2014 6.890 6.918 6.690 6.730 154,180 -0.22(-3.17%)
Aug 11, 2014 6.900 7.110 6.850 6.950 113,255 +0.12(+1.76%)
Aug 08, 2014 6.840 6.910 6.780 6.830 142,464 -0.02(-0.29%)
Aug 07, 2014 6.920 7.000 6.820 6.850 147,583 -0.06(-0.87%)
Aug 06, 2014 6.840 7.140 6.822 6.910 190,301 -0.02(-0.29%)
Aug 05, 2014 6.570 7.000 6.520 6.930 229,142 +0.32(+4.84%)
Aug 04, 2014 6.700 6.930 6.580 6.610 302,381 -0.09(-1.34%)
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.