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

Maxwell Technologies (NQ: MXWL )

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 (%)
Jan 31, 2006 16.27 17.20 16.23 17.14 174,575 +0.98(+6.09%)
Jan 30, 2006 15.33 16.51 15.33 16.16 304,900 +0.75(+4.88%)
Jan 27, 2006 15.18 15.64 14.04 15.40 90,811 +0.27(+1.82%)
Jan 26, 2006 14.37 15.20 14.37 15.13 227,514 +0.93(+6.55%)
Jan 25, 2006 14.24 14.24 14.05 14.20 56,921 -0.01(-0.07%)
Jan 24, 2006 13.99 14.21 13.99 14.21 111,366 +0.20(+1.43%)
Jan 23, 2006 13.56 14.06 13.45 14.01 118,558 +0.48(+3.55%)
Jan 20, 2006 13.86 13.86 13.46 13.53 39,437 -0.17(-1.24%)
Jan 19, 2006 13.52 13.77 13.33 13.70 72,236 +0.32(+2.39%)
Jan 18, 2006 13.70 13.70 13.33 13.38 98,697 -0.42(-3.04%)
Jan 17, 2006 13.95 13.98 13.65 13.80 59,025 +0.03(+0.22%)
Jan 13, 2006 13.70 13.88 13.60 13.77 55,353 -0.02(-0.15%)
Jan 12, 2006 13.74 13.95 13.70 13.79 48,500 -0.14(-1.01%)
Jan 11, 2006 13.75 14.12 13.70 13.93 106,003 +0.13(+0.94%)
Jan 10, 2006 13.96 14.03 13.77 13.80 53,039 -0.13(-0.93%)
Jan 09, 2006 14.10 14.16 13.89 13.93 67,052 -0.19(-1.31%)
Jan 06, 2006 14.20 14.32 13.93 14.12 79,026 -0.07(-0.53%)
Jan 05, 2006 13.51 14.21 13.51 14.19 102,630 +0.61(+4.49%)
Jan 04, 2006 13.55 13.97 13.54 13.58 96,299 -0.04(-0.29%)
Jan 03, 2006 14.31 14.31 13.53 13.62 79,665 -0.55(-3.88%)
Dec 30, 2005 13.94 14.27 13.59 14.17 58,314 +0.37(+2.68%)
Dec 29, 2005 14.20 14.49 13.76 13.80 272,475 -0.45(-3.16%)
Dec 28, 2005 14.49 14.49 14.11 14.25 33,500 +0.24(+1.71%)
Dec 27, 2005 14.64 14.64 14.01 14.01 42,200 -0.40(-2.78%)
Dec 23, 2005 14.49 14.49 14.08 14.41 61,748 +0.24(+1.69%)
Dec 22, 2005 14.31 14.41 13.95 14.17 107,187 -0.13(-0.91%)
Dec 21, 2005 15.00 15.08 13.39 14.30 690,781 -0.86(-5.67%)
Dec 20, 2005 15.40 15.40 15.06 15.16 43,613 -0.02(-0.13%)
Dec 19, 2005 15.45 15.68 14.99 15.18 109,433 -0.07(-0.46%)
Dec 16, 2005 15.84 15.84 15.12 15.25 71,439 -0.35(-2.24%)
Dec 15, 2005 15.09 15.74 15.05 15.60 79,275 +0.47(+3.11%)
Dec 14, 2005 15.45 15.59 15.06 15.13 121,039 -0.15(-0.98%)
Dec 13, 2005 15.42 15.62 15.28 15.28 68,900 -0.22(-1.42%)
Dec 12, 2005 15.75 15.94 15.46 15.50 116,225 -0.17(-1.08%)
Dec 09, 2005 14.78 15.72 14.48 15.67 271,036 +0.98(+6.67%)
Dec 08, 2005 14.48 14.71 14.33 14.69 74,923 +0.13(+0.89%)
Dec 07, 2005 14.46 14.69 14.32 14.56 93,991 -0.10(-0.68%)
Dec 06, 2005 14.76 14.76 14.55 14.66 52,643 -0.05(-0.34%)
Dec 05, 2005 14.50 14.77 14.20 14.71 121,484 +0.13(+0.89%)
Dec 02, 2005 14.78 14.98 14.55 14.58 29,813 -0.40(-2.67%)
Dec 01, 2005 14.20 14.98 14.19 14.98 116,678 +0.84(+5.94%)
Nov 30, 2005 14.22 14.40 14.08 14.14 40,437 -0.01(-0.07%)
Nov 29, 2005 14.24 14.31 14.07 14.15 59,111 -0.06(-0.42%)
Nov 28, 2005 14.35 14.35 14.04 14.21 41,161 +0.10(+0.71%)
Nov 25, 2005 14.09 14.29 14.09 14.11 2,790 -0.02(-0.14%)
Nov 23, 2005 14.18 14.50 14.11 14.13 26,339 -0.20(-1.40%)
Nov 22, 2005 14.50 14.62 14.17 14.33 78,560 -0.08(-0.56%)
Nov 21, 2005 14.58 14.59 14.22 14.41 62,626 -0.17(-1.17%)
Nov 18, 2005 13.70 14.82 13.68 14.58 116,798 +0.65(+4.67%)
Nov 17, 2005 13.48 13.95 13.48 13.93 42,359 +0.26(+1.90%)
Nov 16, 2005 13.09 13.90 13.03 13.67 133,336 +0.62(+4.75%)
Nov 15, 2005 12.75 13.20 12.75 13.05 66,481 +0.25(+1.95%)
Nov 14, 2005 12.95 13.06 12.78 12.80 56,081 -0.20(-1.54%)
Nov 11, 2005 12.96 13.09 12.90 13.00 25,820 -0.15(-1.14%)
Nov 10, 2005 13.18 13.19 12.83 13.15 30,856 +0.00(+0.00%)
Nov 09, 2005 13.58 13.59 12.95 13.15 133,673 -0.31(-2.30%)
Nov 08, 2005 13.13 13.50 12.92 13.46 107,526 +0.41(+3.14%)
Nov 07, 2005 13.43 13.43 12.86 13.05 132,120 +0.03(+0.23%)
Nov 04, 2005 13.00 13.80 12.38 13.02 268,295 +0.02(+0.15%)
Nov 03, 2005 13.12 13.36 12.88 13.00 252,226 +0.06(+0.46%)
Nov 02, 2005 12.54 13.05 12.54 12.94 32,751 +0.24(+1.89%)
Nov 01, 2005 12.54 12.85 12.54 12.70 40,984 +0.16(+1.28%)
Oct 31, 2005 12.19 12.54 12.17 12.54 36,595 +0.29(+2.37%)
Oct 28, 2005 12.52 12.57 12.21 12.25 23,774 -0.05(-0.41%)
Oct 27, 2005 12.82 12.82 12.29 12.30 86,494 -0.41(-3.23%)
Oct 26, 2005 13.01 13.10 12.66 12.71 30,964 -0.18(-1.40%)
Oct 25, 2005 13.10 13.22 12.88 12.89 36,016 -0.22(-1.68%)
Oct 24, 2005 12.63 13.11 12.56 13.11 63,156 +0.48(+3.80%)
Oct 21, 2005 13.00 13.00 12.53 12.63 146,057 -0.22(-1.71%)
Oct 20, 2005 12.81 13.40 12.81 12.85 154,421 -0.07(-0.54%)
Oct 19, 2005 13.16 13.28 12.82 12.92 61,299 -0.31(-2.34%)
Oct 18, 2005 13.50 13.50 12.96 13.23 66,273 -0.26(-1.93%)
Oct 17, 2005 12.81 13.49 12.81 13.49 81,036 +0.61(+4.74%)
Oct 14, 2005 12.53 12.98 12.52 12.88 43,853 +0.31(+2.47%)
Oct 13, 2005 12.99 12.99 12.26 12.57 251,445 -0.37(-2.86%)
Oct 12, 2005 13.55 13.63 12.94 12.94 79,887 -0.69(-5.03%)
Oct 11, 2005 14.10 14.10 13.46 13.62 64,742 -0.48(-3.40%)
Oct 10, 2005 14.20 14.27 13.73 14.11 45,764 -0.13(-0.95%)
Oct 07, 2005 14.25 14.33 14.04 14.24 12,205 -0.05(-0.35%)
Oct 06, 2005 14.56 14.56 14.11 14.29 61,321 -0.31(-2.12%)
Oct 05, 2005 15.09 15.09 14.25 14.60 128,664 -0.49(-3.25%)
Oct 04, 2005 14.76 15.09 14.51 15.09 85,621 +0.37(+2.51%)
Oct 03, 2005 14.29 14.75 14.00 14.72 177,604 +0.60(+4.25%)
Sep 30, 2005 13.55 14.50 13.31 14.12 638,251 +0.55(+4.05%)
Sep 29, 2005 12.85 13.63 12.77 13.57 1,257,614 +0.92(+7.27%)
Sep 28, 2005 12.75 12.99 12.62 12.65 32,960 -0.23(-1.79%)
Sep 27, 2005 12.80 12.95 12.76 12.88 20,073 -0.03(-0.23%)
Sep 26, 2005 13.01 13.04 12.83 12.91 32,902 -0.07(-0.54%)
Sep 23, 2005 12.98 13.07 12.62 12.98 57,018 +0.28(+2.20%)
Sep 22, 2005 12.70 12.73 12.55 12.70 67,950 +0.15(+1.20%)
Sep 21, 2005 12.80 12.93 12.55 12.55 33,067 -0.42(-3.24%)
Sep 20, 2005 13.02 13.10 12.90 12.97 31,198 -0.12(-0.92%)
Sep 19, 2005 13.03 13.24 12.86 13.09 68,286 +0.00(+0.00%)
Sep 16, 2005 13.17 13.35 13.09 13.09 31,428 -0.15(-1.13%)
Sep 15, 2005 13.95 13.95 13.19 13.24 102,979 -0.84(-5.97%)
Sep 14, 2005 14.00 14.08 13.91 14.08 63,400 +0.05(+0.36%)
Sep 13, 2005 13.90 14.17 13.86 14.03 180,998 +0.16(+1.15%)
Sep 12, 2005 14.00 14.04 13.84 13.87 63,882 -0.12(-0.86%)
Sep 09, 2005 14.10 14.10 13.88 13.99 87,428 +0.05(+0.36%)
Sep 08, 2005 14.00 14.09 13.85 13.94 50,236 -0.03(-0.21%)
Sep 07, 2005 14.09 14.26 13.89 13.97 28,057 -0.24(-1.69%)
Sep 06, 2005 14.50 14.50 14.11 14.21 38,384 -0.29(-2.00%)
Sep 02, 2005 14.15 14.50 14.12 14.50 32,912 +0.34(+2.40%)
Sep 01, 2005 13.80 14.19 13.65 14.16 49,151 +0.18(+1.29%)
Aug 31, 2005 13.85 14.00 13.68 13.98 40,226 +0.17(+1.23%)
Aug 30, 2005 13.35 14.00 13.31 13.81 50,904 +0.49(+3.68%)
Aug 29, 2005 13.09 13.38 12.84 13.32 51,200 +0.09(+0.68%)
Aug 26, 2005 13.80 13.83 13.10 13.23 107,635 -0.56(-4.06%)
Aug 25, 2005 14.05 14.23 13.72 13.79 78,591 -0.39(-2.75%)
Aug 24, 2005 14.40 15.36 14.08 14.18 248,239 -0.16(-1.12%)
Aug 23, 2005 13.91 14.34 13.83 14.34 70,165 +0.41(+2.94%)
Aug 22, 2005 14.00 14.32 13.80 13.93 43,246 +0.00(+0.00%)
Aug 19, 2005 14.00 14.11 13.91 13.93 22,270 -0.07(-0.50%)
Aug 18, 2005 13.78 14.26 13.74 14.00 43,199 -0.24(-1.69%)
Aug 17, 2005 13.95 14.48 13.91 14.24 193,427 +0.29(+2.08%)
Aug 16, 2005 14.06 14.08 13.90 13.95 42,470 -0.04(-0.29%)
Aug 15, 2005 14.08 14.08 13.86 13.99 93,640 +0.01(+0.07%)
Aug 12, 2005 14.20 14.28 13.90 13.98 48,892 -0.24(-1.69%)
Aug 11, 2005 14.16 14.24 13.85 14.22 56,230 +0.26(+1.86%)
Aug 10, 2005 13.75 14.50 13.75 13.96 129,319 +0.39(+2.87%)
Aug 09, 2005 12.59 13.85 12.08 13.57 162,676 +0.93(+7.36%)
Aug 08, 2005 13.13 13.13 12.61 12.64 43,799 -0.63(-4.75%)
Aug 05, 2005 13.17 13.49 13.02 13.27 38,548 +0.20(+1.53%)
Aug 04, 2005 13.36 13.39 12.96 13.07 42,344 -0.22(-1.66%)
Aug 03, 2005 13.38 13.55 13.15 13.29 93,143 -0.09(-0.67%)
Aug 02, 2005 13.40 14.17 13.19 13.38 83,149 -0.09(-0.67%)
Aug 01, 2005 13.85 14.01 13.44 13.47 65,473 -0.34(-2.46%)
Jul 29, 2005 14.28 15.00 13.81 13.81 72,797 -0.68(-4.69%)
Jul 28, 2005 13.65 15.12 12.79 14.49 261,213 +0.94(+6.94%)
Jul 27, 2005 12.64 13.72 12.54 13.55 94,572 +1.06(+8.49%)
Jul 26, 2005 12.75 12.75 12.44 12.49 18,155 -0.23(-1.81%)
Jul 25, 2005 12.49 12.75 12.49 12.72 21,169 +0.15(+1.19%)
Jul 22, 2005 12.73 12.90 12.53 12.57 18,041 +0.05(+0.40%)
Jul 21, 2005 12.40 12.60 12.25 12.52 21,907 -0.01(-0.08%)
Jul 20, 2005 12.51 12.61 12.50 12.53 12,618 +0.05(+0.40%)
Jul 19, 2005 12.45 12.70 12.33 12.48 50,615 +0.03(+0.24%)
Jul 18, 2005 12.11 12.77 12.00 12.45 61,691 +0.37(+3.06%)
Jul 15, 2005 12.08 12.10 12.00 12.08 69,219 +0.08(+0.67%)
Jul 14, 2005 12.09 12.23 11.97 12.00 62,276 -0.15(-1.23%)
Jul 13, 2005 12.33 12.46 12.09 12.15 38,870 -0.27(-2.17%)
Jul 12, 2005 13.30 13.30 12.00 12.42 149,798 -0.65(-4.97%)
Jul 11, 2005 12.49 13.35 12.45 13.07 58,440 +0.56(+4.48%)
Jul 08, 2005 12.50 12.58 12.48 12.51 24,866 +0.01(+0.08%)
Jul 07, 2005 12.33 12.60 12.33 12.50 13,200 +0.10(+0.81%)
Jul 06, 2005 12.51 12.51 12.33 12.40 20,950 -0.11(-0.88%)
Jul 05, 2005 12.53 12.60 12.31 12.51 23,700 +0.10(+0.81%)
Jul 01, 2005 12.28 13.00 12.28 12.41 29,000 +0.22(+1.80%)
Jun 30, 2005 12.35 12.35 12.07 12.19 28,856 -0.07(-0.57%)
Jun 29, 2005 11.65 12.53 11.65 12.26 133,581 +0.64(+5.51%)
Jun 28, 2005 11.20 12.64 11.09 11.62 63,716 +0.50(+4.50%)
Jun 27, 2005 10.59 11.20 10.59 11.12 124,078 +0.52(+4.91%)
Jun 24, 2005 10.25 10.60 10.25 10.60 658,746 +0.26(+2.51%)
Jun 23, 2005 10.32 10.61 10.17 10.34 59,386 +0.03(+0.29%)
Jun 22, 2005 10.45 10.52 10.00 10.31 38,823 -0.06(-0.58%)
Jun 21, 2005 10.35 10.48 10.29 10.37 28,569 +0.05(+0.48%)
Jun 20, 2005 10.10 10.37 10.01 10.32 34,089 +0.19(+1.88%)
Jun 17, 2005 10.06 10.20 9.910 10.13 97,221 +0.08(+0.80%)
Jun 16, 2005 10.00 10.05 9.870 10.05 23,816 +0.05(+0.50%)
Jun 15, 2005 10.06 10.23 9.900 10.00 42,480 +0.09(+0.91%)
Jun 14, 2005 10.13 10.13 9.900 9.910 29,341 -0.17(-1.69%)
Jun 13, 2005 10.32 10.32 9.990 10.08 51,291 -0.19(-1.85%)
Jun 10, 2005 10.64 10.64 10.18 10.27 89,981 -0.38(-3.57%)
Jun 09, 2005 10.56 10.74 10.38 10.65 42,865 +0.13(+1.24%)
Jun 08, 2005 10.60 10.80 10.46 10.52 49,132 -0.04(-0.38%)
Jun 07, 2005 10.40 10.63 10.40 10.56 64,905 +0.16(+1.54%)
Jun 06, 2005 10.45 10.55 10.22 10.40 29,100 -0.13(-1.23%)
Jun 03, 2005 10.66 10.66 10.47 10.53 33,157 -0.08(-0.75%)
Jun 02, 2005 10.46 10.62 10.46 10.61 30,385 -0.02(-0.19%)
Jun 01, 2005 10.23 10.63 10.21 10.63 55,141 +0.35(+3.40%)
May 31, 2005 10.50 10.50 10.23 10.28 26,450 -0.09(-0.87%)
May 27, 2005 10.21 10.45 10.21 10.37 41,405 +0.11(+1.07%)
May 26, 2005 10.17 10.37 9.900 10.26 38,818 -0.07(-0.68%)
May 25, 2005 10.24 10.33 9.780 10.33 41,209 +0.12(+1.18%)
May 24, 2005 10.35 10.60 10.15 10.21 74,300 -0.22(-2.11%)
May 23, 2005 10.00 10.81 10.00 10.43 97,415 +0.53(+5.34%)
May 20, 2005 10.33 10.33 9.810 9.901 32,522 -0.11(-1.09%)
May 19, 2005 10.04 10.32 9.910 10.01 29,694 +0.04(+0.40%)
May 18, 2005 9.510 10.43 9.510 9.970 98,100 +0.48(+5.06%)
May 17, 2005 9.540 9.540 9.210 9.490 38,558 +0.18(+1.93%)
May 16, 2005 9.050 9.369 9.050 9.310 43,602 +0.16(+1.75%)
May 13, 2005 9.320 9.450 9.050 9.150 44,675 -0.05(-0.54%)
May 12, 2005 9.130 9.380 9.130 9.200 52,746 +0.24(+2.68%)
May 11, 2005 9.360 9.450 8.650 8.960 213,990 -0.22(-2.40%)
May 10, 2005 7.730 9.480 7.730 9.180 230,563 +1.64(+21.75%)
May 09, 2005 7.500 7.650 7.420 7.540 76,715 +0.10(+1.34%)
May 06, 2005 7.960 7.960 7.430 7.440 67,406 -0.41(-5.22%)
May 05, 2005 8.050 8.050 7.730 7.850 31,652 -0.13(-1.63%)
May 04, 2005 7.920 8.170 7.810 7.980 26,814 +0.15(+1.92%)
May 03, 2005 8.060 8.080 7.830 7.830 21,572 -0.12(-1.51%)
May 02, 2005 7.590 8.230 7.590 7.950 57,221 +0.22(+2.85%)
Apr 29, 2005 7.900 7.900 7.410 7.730 76,674 -0.17(-2.15%)
Apr 28, 2005 8.140 8.260 7.900 7.900 37,465 -0.30(-3.66%)
Apr 27, 2005 8.200 8.330 8.140 8.200 13,556 -0.08(-0.97%)
Apr 26, 2005 8.300 8.450 8.280 8.280 22,620 -0.08(-0.90%)
Apr 25, 2005 8.470 8.470 8.160 8.355 25,435 -0.08(-1.01%)
Apr 22, 2005 8.560 8.590 8.250 8.440 52,157 -0.08(-0.94%)
Apr 21, 2005 8.230 8.540 8.230 8.520 25,679 +0.25(+3.02%)
Apr 20, 2005 8.410 8.450 8.160 8.270 30,700 +0.02(+0.24%)
Apr 19, 2005 8.460 8.600 8.200 8.250 39,879 -0.11(-1.32%)
Apr 18, 2005 8.500 8.530 8.340 8.360 49,447 -0.15(-1.76%)
Apr 15, 2005 8.690 8.700 8.500 8.510 47,243 -0.12(-1.39%)
Apr 14, 2005 8.810 8.880 8.620 8.630 45,525 -0.14(-1.60%)
Apr 13, 2005 9.590 9.590 8.750 8.770 33,347 -0.73(-7.68%)
Apr 12, 2005 8.790 9.650 8.710 9.500 59,107 +0.66(+7.47%)
Apr 11, 2005 9.410 9.410 8.840 8.840 32,778 -0.70(-7.34%)
Apr 08, 2005 9.440 9.580 9.290 9.540 32,636 -0.01(-0.10%)
Apr 07, 2005 9.660 9.660 9.260 9.550 19,749 -0.11(-1.11%)
Apr 06, 2005 9.360 9.660 9.360 9.657 33,700 +0.44(+4.74%)
Apr 05, 2005 9.240 9.360 9.150 9.220 24,925 +0.02(+0.22%)
Apr 04, 2005 8.900 9.260 8.820 9.200 27,736 +0.23(+2.56%)
Apr 01, 2005 9.340 9.340 8.660 8.970 92,985 -0.20(-2.18%)
Mar 31, 2005 9.640 9.730 9.170 9.170 38,509 -0.42(-4.38%)
Mar 30, 2005 9.120 9.620 9.120 9.590 17,717 +0.34(+3.68%)
Mar 29, 2005 9.000 9.340 9.000 9.250 24,389 +0.13(+1.43%)
Mar 28, 2005 9.540 9.540 9.060 9.120 31,637 -0.33(-3.49%)
Mar 24, 2005 9.510 9.530 9.400 9.450 26,769 +0.04(+0.43%)
Mar 23, 2005 9.460 9.530 9.218 9.410 62,707 -0.15(-1.57%)
Mar 22, 2005 9.920 10.16 9.500 9.560 36,898 -0.21(-2.15%)
Mar 21, 2005 9.970 9.970 9.700 9.770 70,437 -0.10(-1.01%)
Mar 18, 2005 10.26 10.26 9.830 9.870 128,758 -0.29(-2.85%)
Mar 17, 2005 10.16 10.42 10.04 10.16 68,405 +0.09(+0.89%)
Mar 16, 2005 10.09 10.19 10.00 10.07 47,563 -0.25(-2.42%)
Mar 15, 2005 10.50 10.75 10.23 10.32 26,570 -0.33(-3.10%)
Mar 14, 2005 10.75 10.75 10.50 10.65 38,106 -0.06(-0.56%)
Mar 11, 2005 10.97 10.97 10.40 10.71 71,414 +0.04(+0.37%)
Mar 10, 2005 11.50 12.16 10.60 10.67 162,597 -0.18(-1.66%)
Mar 09, 2005 10.87 11.14 10.85 10.85 67,729 +0.03(+0.28%)
Mar 08, 2005 10.65 10.87 10.41 10.82 45,721 +0.04(+0.37%)
Mar 07, 2005 11.20 11.20 10.66 10.78 42,438 -0.29(-2.62%)
Mar 04, 2005 11.31 11.31 10.92 11.07 40,223 +0.05(+0.45%)
Mar 03, 2005 11.50 11.50 10.95 11.02 50,092 -0.12(-1.08%)
Mar 02, 2005 10.66 11.60 10.58 11.14 125,818 +0.31(+2.86%)
Mar 01, 2005 10.94 10.94 10.28 10.83 94,168 -0.06(-0.55%)
Feb 28, 2005 11.00 11.00 10.40 10.89 53,402 +0.24(+2.25%)
Feb 25, 2005 10.30 11.00 10.11 10.65 94,787 +0.65(+6.50%)
Feb 24, 2005 9.940 10.13 9.750 10.00 37,703 +0.09(+0.91%)
Feb 23, 2005 9.840 9.980 9.760 9.910 27,071 +0.07(+0.71%)
Feb 22, 2005 9.860 9.970 9.790 9.840 28,246 -0.12(-1.20%)
Feb 18, 2005 10.00 10.00 9.840 9.960 18,649 +0.12(+1.22%)
Feb 17, 2005 9.840 10.03 9.840 9.840 15,936 -0.18(-1.75%)
Feb 16, 2005 9.950 10.12 9.750 10.02 13,977 +0.05(+0.55%)
Feb 15, 2005 9.990 10.12 9.910 9.960 22,690 +0.06(+0.61%)
Feb 14, 2005 9.870 9.950 9.751 9.900 3,222 +0.11(+1.12%)
Feb 11, 2005 9.800 9.860 9.750 9.790 16,910 -0.10(-1.01%)
Feb 10, 2005 9.850 10.08 9.750 9.890 15,105 +0.04(+0.41%)
Feb 09, 2005 10.13 10.37 9.850 9.850 20,432 -0.48(-4.65%)
Feb 08, 2005 10.10 10.35 9.900 10.33 52,471 +0.13(+1.27%)
Feb 07, 2005 10.12 10.30 10.06 10.20 32,390 -0.06(-0.58%)
Feb 04, 2005 10.04 10.32 10.04 10.26 28,123 +0.24(+2.40%)
Feb 03, 2005 10.15 10.20 9.920 10.02 8,544 -0.30(-2.91%)
Feb 02, 2005 10.15 10.32 10.02 10.32 57,118 +0.11(+1.08%)
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.