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

Applied Materials (NQ: AMAT )

217.95 -0.20 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2013 10.86 10.97 10.82 10.92 11,508,613 +0.04(+0.39%)
Jan 30, 2013 10.79 10.94 10.76 10.87 12,809,842 +0.05(+0.47%)
Jan 29, 2013 10.90 10.91 10.76 10.82 11,020,120 -0.14(-1.23%)
Jan 28, 2013 10.88 11.03 10.84 10.96 13,265,883 +0.11(+1.01%)
Jan 25, 2013 10.79 10.97 10.77 10.85 22,416,952 +0.19(+1.83%)
Jan 24, 2013 10.74 10.81 10.63 10.65 12,266,128 -0.08(-0.79%)
Jan 23, 2013 10.77 10.77 10.64 10.74 13,577,930 -0.01(-0.08%)
Jan 22, 2013 10.64 10.76 10.60 10.75 17,297,334 +0.05(+0.47%)
Jan 18, 2013 10.57 10.90 10.49 10.70 57,393,120 +0.21(+2.02%)
Jan 17, 2013 10.10 10.53 10.10 10.48 32,096,878 +0.40(+3.94%)
Jan 16, 2013 9.926 10.19 9.892 10.09 18,323,854 +0.14(+1.36%)
Jan 15, 2013 9.909 9.994 9.808 9.951 12,246,993 +0.02(+0.17%)
Jan 14, 2013 9.867 9.968 9.799 9.934 9,327,255 +0.03(+0.34%)
Jan 11, 2013 9.867 9.926 9.833 9.901 9,570,390 +0.06(+0.60%)
Jan 10, 2013 9.909 10.02 9.824 9.841 11,885,631 -0.03(-0.34%)
Jan 09, 2013 9.740 9.909 9.715 9.875 13,211,713 +0.14(+1.48%)
Jan 08, 2013 9.791 9.850 9.706 9.731 9,770,113 -0.14(-1.37%)
Jan 07, 2013 9.698 9.901 9.630 9.867 17,147,352 -0.12(-1.19%)
Jan 04, 2013 9.994 10.03 9.901 9.985 8,807,316 +0.00(+0.00%)
Jan 03, 2013 10.01 10.06 9.892 9.985 10,339,075 -0.02(-0.21%)
Jan 02, 2013 9.922 10.01 9.672 10.01 15,332,923 +0.33(+3.45%)
Dec 31, 2012 9.512 9.672 9.469 9.672 10,303,485 +0.15(+1.60%)
Dec 28, 2012 9.512 9.622 9.486 9.520 11,842,030 -0.08(-0.79%)
Dec 27, 2012 9.613 9.681 9.461 9.596 13,142,141 -0.03(-0.35%)
Dec 26, 2012 9.613 9.681 9.554 9.630 9,661,788 +0.02(+0.18%)
Dec 24, 2012 9.630 9.715 9.554 9.613 6,253,942 -0.11(-1.13%)
Dec 21, 2012 9.469 9.723 9.317 9.723 37,067,924 +0.10(+1.05%)
Dec 20, 2012 9.588 9.630 9.469 9.622 11,538,918 +0.03(+0.35%)
Dec 19, 2012 9.503 9.622 9.486 9.588 13,223,375 +0.14(+1.43%)
Dec 18, 2012 9.376 9.512 9.317 9.452 12,445,701 +0.06(+0.68%)
Dec 17, 2012 9.376 9.444 9.292 9.389 10,998,809 +0.02(+0.23%)
Dec 14, 2012 9.326 9.452 9.309 9.368 8,994,399 -0.03(-0.27%)
Dec 13, 2012 9.419 9.486 9.250 9.393 17,496,800 +0.02(+0.18%)
Dec 12, 2012 9.393 9.512 9.368 9.376 13,982,436 +0.01(+0.09%)
Dec 11, 2012 9.385 9.465 9.351 9.368 12,259,778 +0.03(+0.27%)
Dec 10, 2012 9.233 9.410 9.224 9.343 11,295,629 +0.07(+0.78%)
Dec 07, 2012 9.241 9.283 9.157 9.271 9,787,359 +0.06(+0.69%)
Dec 06, 2012 9.131 9.207 9.080 9.207 9,953,013 +0.08(+0.83%)
Dec 05, 2012 9.190 9.241 9.106 9.131 12,687,092 -0.06(-0.69%)
Dec 04, 2012 9.038 9.207 8.987 9.195 14,232,584 +0.12(+1.35%)
Nov 30, 2012 9.080 9.127 9.042 9.072 15,657,758 -0.01(-0.09%)
Nov 29, 2012 9.013 9.131 9.004 9.080 11,300,936 +0.12(+1.32%)
Nov 28, 2012 8.734 8.979 8.658 8.962 13,463,658 +0.20(+2.32%)
Nov 27, 2012 8.793 8.878 8.759 8.759 11,323,749 -0.09(-1.00%)
Nov 26, 2012 8.751 8.928 8.742 8.848 11,508,764 +0.05(+0.63%)
Nov 23, 2012 8.827 8.920 8.751 8.793 8,193,279 -0.03(-0.29%)
Nov 21, 2012 8.751 8.878 8.700 8.818 10,289,592 +0.04(+0.43%)
Nov 20, 2012 8.725 8.785 8.658 8.780 12,664,501 +0.02(+0.24%)
Nov 19, 2012 8.590 8.814 8.556 8.759 18,382,388 +0.25(+2.98%)
Nov 16, 2012 8.648 8.665 8.338 8.505 28,954,784 -0.13(-1.46%)
Nov 15, 2012 8.698 8.774 8.581 8.631 18,453,650 -0.05(-0.58%)
Nov 14, 2012 8.857 8.857 8.648 8.681 16,171,360 -0.10(-1.15%)
Nov 13, 2012 8.841 8.933 8.740 8.782 13,307,032 -0.13(-1.41%)
Nov 12, 2012 8.958 9.017 8.891 8.908 9,553,187 -0.03(-0.37%)
Nov 09, 2012 8.816 9.050 8.807 8.941 13,644,798 +0.14(+1.62%)
Nov 08, 2012 9.151 9.201 8.799 8.799 27,671,390 -0.38(-4.11%)
Nov 07, 2012 9.469 9.469 9.134 9.176 21,335,438 -0.43(-4.45%)
Nov 06, 2012 9.302 9.645 9.276 9.603 20,288,056 +0.31(+3.34%)
Nov 05, 2012 8.975 9.335 8.975 9.293 14,238,735 +0.23(+2.59%)
Nov 02, 2012 9.176 9.201 9.000 9.059 16,014,499 -0.12(-1.28%)
Nov 01, 2012 8.908 9.260 8.874 9.176 25,537,630 +0.29(+3.30%)
Oct 31, 2012 8.924 8.983 8.832 8.883 15,071,835 -0.04(-0.47%)
Oct 26, 2012 8.975 8.924 8.924 8.924 18,097,436 -0.03(-0.28%)
Oct 25, 2012 9.008 9.092 8.908 8.950 19,531,254 -0.01(-0.09%)
Oct 24, 2012 9.134 9.142 8.941 8.958 14,183,890 -0.09(-1.02%)
Oct 23, 2012 9.008 9.092 8.899 9.050 14,464,876 -0.03(-0.37%)
Oct 19, 2012 9.394 9.394 9.033 9.084 20,388,246 -0.29(-3.13%)
Oct 18, 2012 9.335 9.411 9.302 9.377 16,341,264 +0.03(+0.27%)
Oct 17, 2012 9.318 9.402 9.293 9.352 17,067,808 -0.03(-0.36%)
Oct 16, 2012 9.209 9.461 9.193 9.385 15,743,820 +0.20(+2.19%)
Oct 15, 2012 9.142 9.209 9.092 9.184 14,990,415 +0.05(+0.55%)
Oct 12, 2012 9.151 9.243 9.109 9.134 12,140,176 -0.04(-0.46%)
Oct 11, 2012 9.218 9.255 9.142 9.176 9,879,168 +0.04(+0.46%)
Oct 10, 2012 9.159 9.243 9.100 9.134 15,489,613 +0.00(+0.00%)
Oct 09, 2012 9.209 9.226 9.094 9.134 13,990,543 -0.09(-1.00%)
Oct 08, 2012 9.285 9.285 9.193 9.226 11,419,672 -0.10(-1.08%)
Oct 05, 2012 9.327 9.436 9.302 9.327 10,939,703 +0.03(+0.27%)
Oct 04, 2012 9.369 9.377 9.235 9.302 20,574,438 -0.05(-0.54%)
Oct 03, 2012 9.385 9.427 9.318 9.352 12,520,570 -0.01(-0.09%)
Oct 02, 2012 9.377 9.402 9.268 9.360 13,325,030 +0.04(+0.40%)
Oct 01, 2012 9.369 9.486 9.285 9.323 12,480,752 -0.03(-0.36%)
Sep 28, 2012 9.402 9.436 9.293 9.356 15,671,398 -0.10(-1.06%)
Sep 27, 2012 9.369 9.528 9.293 9.457 12,080,036 +0.13(+1.35%)
Sep 26, 2012 9.360 9.385 9.201 9.331 12,862,618 -0.01(-0.13%)
Sep 25, 2012 9.586 9.586 9.327 9.343 13,770,457 -0.17(-1.81%)
Sep 24, 2012 9.578 9.578 9.478 9.515 9,906,495 -0.08(-0.79%)
Sep 21, 2012 9.628 9.695 9.545 9.591 20,389,710 +0.00(+0.04%)
Sep 20, 2012 9.586 9.612 9.478 9.586 11,935,970 -0.05(-0.52%)
Sep 19, 2012 9.628 9.687 9.519 9.637 20,767,386 -0.18(-1.79%)
Sep 18, 2012 9.972 9.980 9.771 9.813 17,453,158 -0.19(-1.93%)
Sep 17, 2012 10.07 10.08 9.930 10.01 12,867,771 -0.09(-0.87%)
Sep 14, 2012 9.930 10.11 9.888 10.09 28,244,414 +0.17(+1.69%)
Sep 13, 2012 9.704 9.938 9.645 9.926 17,774,678 +0.21(+2.11%)
Sep 12, 2012 9.788 9.838 9.695 9.721 13,894,006 -0.04(-0.43%)
Sep 11, 2012 9.779 9.863 9.695 9.762 15,089,913 -0.03(-0.30%)
Sep 10, 2012 9.938 9.947 9.779 9.792 16,183,737 -0.15(-1.48%)
Sep 07, 2012 9.804 9.938 9.754 9.938 19,269,102 -0.04(-0.38%)
Sep 06, 2012 9.855 10.01 9.846 9.976 23,045,206 +0.16(+1.58%)
Sep 05, 2012 9.888 9.964 9.771 9.821 15,249,695 -0.02(-0.17%)
Sep 04, 2012 9.762 9.905 9.685 9.838 20,759,692 +0.04(+0.43%)
Aug 31, 2012 9.704 9.859 9.674 9.796 13,062,192 +0.18(+1.92%)
Aug 30, 2012 9.729 9.744 9.595 9.612 11,848,104 -0.19(-1.97%)
Aug 29, 2012 9.746 9.855 9.654 9.804 11,501,204 +0.07(+0.69%)
Aug 27, 2012 9.880 9.888 9.712 9.737 15,274,711 -0.13(-1.27%)
Aug 24, 2012 9.830 9.888 9.771 9.863 13,098,388 -0.02(-0.21%)
Aug 23, 2012 9.855 9.930 9.788 9.884 12,823,325 +0.01(+0.13%)
Aug 22, 2012 9.888 9.964 9.821 9.871 15,716,884 +0.00(+0.00%)
Aug 21, 2012 9.964 10.05 9.830 9.871 14,849,188 -0.08(-0.84%)
Aug 20, 2012 9.947 9.997 9.880 9.955 13,498,277 -0.02(-0.25%)
Aug 17, 2012 9.964 9.980 9.830 9.980 14,377,728 +0.02(+0.17%)
Aug 16, 2012 9.431 10.02 9.398 9.964 31,154,724 +0.15(+1.53%)
Aug 15, 2012 9.756 9.905 9.747 9.814 11,118,429 +0.07(+0.77%)
Aug 14, 2012 9.897 9.939 9.714 9.739 10,856,921 -0.08(-0.85%)
Aug 13, 2012 9.905 9.939 9.781 9.822 10,306,504 -0.12(-1.17%)
Aug 10, 2012 9.880 9.955 9.814 9.939 9,360,919 +0.05(+0.50%)
Aug 09, 2012 9.897 9.980 9.855 9.889 14,185,612 -0.02(-0.25%)
Aug 08, 2012 9.781 9.947 9.739 9.914 10,764,605 +0.04(+0.42%)
Aug 07, 2012 9.639 9.889 9.523 9.872 24,600,170 +0.49(+5.23%)
Aug 06, 2012 9.390 9.539 9.356 9.381 14,213,430 +0.05(+0.53%)
Aug 03, 2012 9.207 9.356 9.148 9.331 10,217,997 +0.25(+2.75%)
Aug 02, 2012 8.966 9.234 8.916 9.082 14,273,864 +0.00(+0.00%)
Aug 01, 2012 9.099 9.132 8.974 9.082 12,371,302 +0.02(+0.28%)
Jul 31, 2012 9.024 9.157 9.015 9.057 11,337,069 +0.06(+0.65%)
Jul 30, 2012 9.115 9.148 8.957 8.999 15,487,492 -0.06(-0.69%)
Jul 27, 2012 8.916 9.099 8.824 9.061 13,097,597 +0.21(+2.40%)
Jul 26, 2012 8.899 8.970 8.741 8.849 13,867,845 +0.14(+1.62%)
Jul 25, 2012 8.658 8.866 8.633 8.708 18,210,390 +0.07(+0.87%)
Jul 24, 2012 8.699 8.733 8.533 8.633 12,418,221 -0.09(-1.05%)
Jul 23, 2012 8.583 8.774 8.496 8.724 13,138,782 -0.02(-0.19%)
Jul 20, 2012 8.882 8.924 8.699 8.741 14,143,915 -0.15(-1.73%)
Jul 19, 2012 8.891 9.015 8.791 8.895 15,583,278 +0.01(+0.14%)
Jul 18, 2012 8.600 8.891 8.600 8.882 13,498,952 +0.24(+2.79%)
Jul 17, 2012 8.666 8.708 8.525 8.641 12,724,374 +0.01(+0.14%)
Jul 16, 2012 8.716 8.716 8.575 8.629 9,533,831 -0.09(-1.00%)
Jul 13, 2012 8.625 8.749 8.608 8.716 12,577,560 +0.09(+1.06%)
Jul 12, 2012 8.708 8.737 8.558 8.625 17,212,536 -0.17(-1.89%)
Jul 11, 2012 8.857 8.895 8.741 8.791 13,076,289 -0.12(-1.31%)
Jul 10, 2012 8.741 9.090 8.649 8.907 27,669,266 -0.25(-2.72%)
Jul 09, 2012 9.190 9.240 9.090 9.157 11,742,684 -0.02(-0.27%)
Jul 06, 2012 9.365 9.365 9.115 9.182 15,310,660 -0.23(-2.47%)
Jul 05, 2012 9.489 9.556 9.356 9.415 14,348,707 -0.12(-1.31%)
Jul 03, 2012 9.356 9.539 9.340 9.539 5,424,831 +0.16(+1.68%)
Jul 02, 2012 9.514 9.523 9.323 9.381 10,731,701 -0.14(-1.44%)
Jun 29, 2012 9.394 9.539 9.365 9.519 13,771,219 +0.30(+3.20%)
Jun 28, 2012 9.165 9.240 9.082 9.223 12,532,616 -0.03(-0.36%)
Jun 27, 2012 9.182 9.311 9.140 9.257 9,798,176 +0.12(+1.32%)
Jun 26, 2012 9.099 9.198 9.074 9.136 14,129,856 +0.04(+0.46%)
Jun 25, 2012 9.248 9.257 9.065 9.094 16,714,906 -0.25(-2.67%)
Jun 22, 2012 9.348 9.415 9.265 9.344 28,542,058 +0.05(+0.58%)
Jun 21, 2012 9.573 9.731 9.257 9.290 22,092,616 -0.32(-3.29%)
Jun 20, 2012 9.531 9.635 9.465 9.606 27,827,454 +0.31(+3.36%)
Jun 19, 2012 9.198 9.356 9.148 9.294 14,076,525 +0.15(+1.59%)
Jun 18, 2012 9.099 9.198 9.074 9.148 13,756,096 +0.01(+0.09%)
Jun 15, 2012 9.007 9.165 8.874 9.140 22,726,028 +0.17(+1.95%)
Jun 14, 2012 8.966 9.015 8.857 8.966 16,079,922 +0.02(+0.19%)
Jun 13, 2012 8.974 9.099 8.916 8.949 14,897,994 -0.06(-0.65%)
Jun 12, 2012 8.824 9.024 8.799 9.007 16,039,893 +0.20(+2.31%)
Jun 11, 2012 9.065 9.065 8.799 8.803 14,002,662 -0.15(-1.63%)
Jun 08, 2012 8.807 8.981 8.783 8.949 14,145,529 +0.12(+1.41%)
Jun 07, 2012 8.957 8.982 8.791 8.824 20,860,478 -0.03(-0.33%)
Jun 06, 2012 8.641 8.874 8.641 8.853 19,487,790 +0.30(+3.50%)
Jun 05, 2012 8.367 8.583 8.367 8.554 19,704,872 +0.15(+1.83%)
Jun 04, 2012 8.383 8.450 8.304 8.400 17,989,484 +0.08(+0.95%)
Jun 01, 2012 8.475 8.541 8.292 8.321 34,139,760 -0.27(-3.15%)
May 31, 2012 8.691 8.699 8.533 8.591 25,938,248 -0.11(-1.24%)
May 30, 2012 8.807 8.874 8.683 8.699 23,357,308 -0.21(-2.33%)
May 29, 2012 8.849 8.957 8.791 8.907 16,000,696 +0.14(+1.61%)
May 25, 2012 8.658 8.841 8.649 8.766 12,117,792 +0.13(+1.54%)
May 24, 2012 8.866 8.899 8.533 8.633 25,170,810 -0.24(-2.72%)
May 23, 2012 8.807 8.916 8.658 8.874 19,717,580 +0.11(+1.23%)
May 22, 2012 8.758 8.882 8.566 8.766 17,798,862 -0.02(-0.28%)
May 21, 2012 8.543 8.811 8.543 8.791 20,754,906 +0.25(+2.90%)
May 18, 2012 8.626 8.799 8.535 8.543 19,842,562 -0.10(-1.15%)
May 17, 2012 8.799 8.853 8.642 8.642 17,623,366 -0.15(-1.69%)
May 16, 2012 8.923 8.989 8.783 8.791 14,804,850 -0.12(-1.39%)
May 15, 2012 8.972 9.096 8.890 8.915 15,390,941 -0.12(-1.28%)
May 14, 2012 8.997 9.104 8.948 9.030 10,866,165 -0.02(-0.27%)
May 11, 2012 9.104 9.195 9.046 9.055 19,089,184 -0.07(-0.72%)
May 10, 2012 9.187 9.261 9.063 9.121 19,441,084 -0.02(-0.18%)
May 09, 2012 9.079 9.203 8.989 9.137 14,609,769 -0.07(-0.72%)
May 08, 2012 9.145 9.244 9.038 9.203 16,642,164 -0.02(-0.27%)
May 07, 2012 9.220 9.277 9.162 9.228 15,185,781 -0.07(-0.80%)
May 04, 2012 9.484 9.484 9.261 9.302 16,688,015 -0.21(-2.17%)
May 03, 2012 9.731 9.743 9.492 9.508 14,136,198 -0.23(-2.33%)
May 02, 2012 9.756 9.764 9.665 9.735 12,203,863 -0.05(-0.46%)
May 01, 2012 9.904 9.945 9.772 9.780 13,044,873 -0.11(-1.08%)
Apr 30, 2012 9.888 9.978 9.863 9.888 10,241,669 -0.03(-0.33%)
Apr 27, 2012 9.846 9.937 9.797 9.921 13,059,228 +0.07(+0.75%)
Apr 26, 2012 9.624 9.904 9.607 9.846 14,499,287 +0.25(+2.62%)
Apr 25, 2012 9.533 9.640 9.508 9.595 10,733,567 +0.12(+1.26%)
Apr 24, 2012 9.558 9.607 9.451 9.475 13,166,771 -0.07(-0.78%)
Apr 23, 2012 9.574 9.591 9.467 9.550 15,177,558 -0.16(-1.61%)
Apr 20, 2012 9.822 9.888 9.706 9.706 12,272,109 -0.08(-0.80%)
Apr 19, 2012 9.772 9.937 9.747 9.785 11,892,885 +0.01(+0.13%)
Apr 18, 2012 9.879 9.879 9.739 9.772 13,352,438 -0.15(-1.50%)
Apr 17, 2012 9.822 10.00 9.805 9.921 12,595,193 +0.14(+1.43%)
Apr 16, 2012 9.764 9.838 9.657 9.780 11,994,717 +0.05(+0.51%)
Apr 13, 2012 9.888 9.962 9.723 9.731 10,934,254 -0.22(-2.20%)
Apr 12, 2012 9.830 10.02 9.780 9.950 10,278,934 +0.12(+1.26%)
Apr 11, 2012 9.756 9.896 9.731 9.826 12,369,157 +0.14(+1.40%)
Apr 10, 2012 9.731 9.846 9.640 9.690 16,810,320 -0.09(-0.93%)
Apr 09, 2012 9.780 9.846 9.723 9.780 16,158,387 -0.14(-1.41%)
Apr 05, 2012 9.929 10.03 9.896 9.921 14,379,058 -0.02(-0.25%)
Apr 04, 2012 9.978 10.08 9.896 9.945 19,227,860 -0.15(-1.47%)
Apr 03, 2012 10.23 10.33 10.08 10.09 18,478,968 -0.21(-2.08%)
Apr 02, 2012 10.27 10.35 10.18 10.31 15,134,622 +0.05(+0.44%)
Mar 30, 2012 10.37 10.37 10.23 10.26 13,687,751 -0.03(-0.28%)
Mar 29, 2012 10.19 10.30 10.12 10.29 15,486,477 +0.02(+0.16%)
Mar 28, 2012 10.53 10.56 10.14 10.28 27,030,040 -0.30(-2.81%)
Mar 27, 2012 10.68 10.71 10.56 10.57 16,385,696 -0.12(-1.08%)
Mar 26, 2012 10.56 10.72 10.54 10.69 15,499,194 +0.22(+2.13%)
Mar 23, 2012 10.43 10.50 10.34 10.46 13,749,396 +0.03(+0.32%)
Mar 22, 2012 10.45 10.48 10.28 10.43 18,080,346 -0.06(-0.55%)
Mar 21, 2012 10.47 10.63 10.43 10.49 11,819,651 +0.01(+0.08%)
Mar 20, 2012 10.51 10.58 10.45 10.48 14,923,375 -0.10(-0.94%)
Mar 19, 2012 10.56 10.67 10.51 10.58 11,357,242 +0.01(+0.08%)
Mar 16, 2012 10.51 10.66 10.48 10.57 20,493,066 +0.02(+0.23%)
Mar 15, 2012 10.38 10.62 10.37 10.55 14,526,418 +0.21(+1.99%)
Mar 14, 2012 10.32 10.44 10.30 10.34 16,360,513 +0.03(+0.32%)
Mar 13, 2012 10.30 10.37 10.22 10.31 18,149,386 +0.10(+1.01%)
Mar 12, 2012 10.19 10.24 10.09 10.21 12,466,426 +0.00(+0.04%)
Mar 09, 2012 10.04 10.23 9.978 10.20 13,033,783 +0.15(+1.52%)
Mar 08, 2012 10.05 10.14 9.962 10.05 18,893,514 +0.07(+0.70%)
Mar 07, 2012 9.921 10.08 9.912 9.978 18,042,076 +0.08(+0.79%)
Mar 06, 2012 9.838 10.06 9.838 9.900 23,344,780 -0.02(-0.21%)
Mar 05, 2012 10.02 10.04 9.830 9.921 22,720,158 -0.16(-1.55%)
Mar 02, 2012 10.08 10.23 10.00 10.08 26,605,346 -0.02(-0.16%)
Mar 01, 2012 10.14 10.20 10.03 10.09 18,567,640 -0.01(-0.08%)
Feb 29, 2012 10.34 10.36 10.07 10.10 26,836,482 -0.26(-2.47%)
Feb 28, 2012 10.32 10.50 10.29 10.36 19,005,844 +0.02(+0.24%)
Feb 27, 2012 10.35 10.49 10.29 10.33 19,094,294 -0.08(-0.79%)
Feb 24, 2012 10.50 10.58 10.39 10.42 12,437,500 -0.09(-0.86%)
Feb 23, 2012 10.63 10.65 10.32 10.51 21,747,294 -0.13(-1.24%)
Feb 22, 2012 10.47 10.67 10.47 10.64 27,434,100 +0.16(+1.50%)
Feb 21, 2012 10.73 10.74 10.39 10.48 26,000,650 -0.16(-1.55%)
Feb 17, 2012 11.36 11.42 10.63 10.65 41,420,400 -0.18(-1.67%)
Feb 16, 2012 10.61 10.84 10.59 10.83 17,193,678 +0.25(+2.40%)
Feb 15, 2012 10.56 10.74 10.52 10.57 13,786,440 +0.02(+0.23%)
Feb 14, 2012 10.61 10.65 10.40 10.55 18,167,104 -0.05(-0.46%)
Feb 13, 2012 10.69 10.76 10.49 10.60 12,105,582 -0.02(-0.15%)
Feb 10, 2012 10.63 10.74 10.54 10.61 12,740,854 -0.13(-1.22%)
Feb 09, 2012 10.65 10.76 10.58 10.74 13,937,698 +0.09(+0.85%)
Feb 08, 2012 10.42 10.73 10.42 10.65 21,826,364 +0.21(+2.04%)
Feb 07, 2012 10.35 10.49 10.29 10.44 10,717,901 +0.11(+1.03%)
Feb 06, 2012 10.44 10.45 10.20 10.33 17,507,154 -0.15(-1.41%)
Feb 03, 2012 10.50 10.56 10.42 10.48 13,479,406 +0.12(+1.19%)
Feb 02, 2012 10.29 10.45 10.29 10.36 13,682,448 +0.06(+0.56%)
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.