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 Optoelect (NQ: AAOI )

10.35 +0.45 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2021 11.41 12.00 10.95 11.01 892,400 -0.29(-2.57%)
Jan 28, 2021 12.01 12.17 10.87 11.30 1,231,922 -0.87(-7.15%)
Jan 27, 2021 11.00 13.95 11.00 12.17 3,543,747 +1.03(+9.25%)
Jan 26, 2021 11.13 11.19 10.66 11.14 1,228,737 +0.19(+1.74%)
Jan 25, 2021 10.43 11.15 10.43 10.95 817,870 +0.48(+4.58%)
Jan 22, 2021 10.35 10.54 10.15 10.47 489,600 -0.02(-0.19%)
Jan 21, 2021 10.75 10.75 10.25 10.49 484,891 -0.28(-2.60%)
Jan 20, 2021 10.87 11.11 10.68 10.77 796,887 +0.06(+0.56%)
Jan 19, 2021 10.95 10.95 10.52 10.71 754,009 -0.08(-0.74%)
Jan 15, 2021 10.50 10.94 10.37 10.79 945,700 +0.32(+3.06%)
Jan 14, 2021 10.20 10.55 10.19 10.47 755,833 +0.30(+2.95%)
Jan 13, 2021 10.43 10.44 9.845 10.17 806,575 -0.23(-2.21%)
Jan 12, 2021 10.34 10.56 10.23 10.40 897,942 +0.12(+1.17%)
Jan 11, 2021 10.06 10.33 9.740 10.28 771,062 +0.09(+0.88%)
Jan 08, 2021 10.11 10.42 9.930 10.19 1,473,300 +0.55(+5.71%)
Jan 07, 2021 9.770 9.870 9.540 9.640 645,995 +0.06(+0.63%)
Jan 06, 2021 8.920 9.700 8.800 9.580 1,486,983 +0.67(+7.52%)
Jan 05, 2021 8.470 8.990 8.420 8.910 863,853 +0.15(+1.71%)
Jan 04, 2021 8.580 8.970 8.490 8.760 781,873 +0.25(+2.94%)
Dec 31, 2020 8.510 8.510 8.510 534,253 -0.09(-1.05%)
Dec 30, 2020 8.850 8.900 8.580 8.600 534,253 -0.20(-2.27%)
Dec 29, 2020 8.920 9.090 8.680 8.800 1,173,186 -0.13(-1.46%)
Dec 28, 2020 8.870 9.110 8.830 8.930 514,096 +0.16(+1.82%)
Dec 24, 2020 9.020 9.040 8.660 8.770 477,200 -0.23(-2.56%)
Dec 23, 2020 8.990 9.200 8.710 9.000 625,596 +0.11(+1.24%)
Dec 22, 2020 8.380 9.120 8.260 8.890 1,000,299 +0.51(+6.09%)
Dec 21, 2020 8.340 8.450 8.180 8.380 627,037 -0.13(-1.53%)
Dec 18, 2020 8.560 8.590 8.420 8.510 697,500 +0.01(+0.12%)
Dec 17, 2020 8.400 8.660 8.310 8.500 673,144 +0.18(+2.16%)
Dec 16, 2020 8.490 8.510 8.250 8.320 453,774 -0.09(-1.07%)
Dec 15, 2020 8.260 8.520 8.200 8.410 1,128,646 +0.48(+6.05%)
Dec 14, 2020 7.870 8.070 7.820 7.930 547,495 +0.17(+2.19%)
Dec 11, 2020 7.840 7.910 7.620 7.760 721,000 -0.14(-1.77%)
Dec 10, 2020 7.970 8.040 7.760 7.900 489,234 +0.02(+0.25%)
Dec 09, 2020 8.400 8.450 7.810 7.880 779,137 -0.52(-6.19%)
Dec 08, 2020 8.390 8.530 8.260 8.400 700,848 +0.01(+0.12%)
Dec 07, 2020 8.440 8.470 8.250 8.390 500,263 -0.06(-0.71%)
Dec 04, 2020 8.180 8.485 8.180 8.450 461,000 +0.25(+3.05%)
Dec 03, 2020 8.350 8.440 8.180 8.200 533,872 -0.12(-1.44%)
Dec 02, 2020 8.070 8.370 8.020 8.320 411,050 +0.17(+2.09%)
Dec 01, 2020 8.330 8.380 8.020 8.150 694,540 -0.16(-1.93%)
Nov 30, 2020 8.180 8.385 8.140 8.310 586,691 +0.17(+2.09%)
Nov 27, 2020 8.520 8.600 8.100 8.140 527,500 -0.29(-3.44%)
Nov 25, 2020 7.970 8.590 7.880 8.430 1,077,500 +0.52(+6.57%)
Nov 24, 2020 7.900 7.950 7.620 7.910 868,690 +0.07(+0.89%)
Nov 23, 2020 8.030 8.150 7.800 7.840 762,744 -0.08(-1.01%)
Nov 20, 2020 7.740 8.130 7.740 7.920 690,000 +0.15(+1.93%)
Nov 19, 2020 7.540 7.780 7.410 7.770 929,337 +0.23(+3.05%)
Nov 18, 2020 7.510 7.810 7.290 7.540 1,158,690 +0.06(+0.80%)
Nov 17, 2020 7.500 7.620 7.370 7.480 625,703 -0.03(-0.40%)
Nov 16, 2020 7.640 7.700 7.240 7.510 963,592 -0.08(-1.05%)
Nov 13, 2020 7.670 7.724 7.380 7.590 708,900 -0.04(-0.52%)
Nov 12, 2020 7.630 7.880 7.590 7.630 714,085 -0.02(-0.26%)
Nov 11, 2020 7.430 7.750 7.350 7.650 674,054 +0.25(+3.38%)
Nov 10, 2020 7.700 7.735 7.200 7.400 1,074,004 -0.32(-4.15%)
Nov 09, 2020 7.960 8.130 7.700 7.720 882,574 +0.03(+0.39%)
Nov 06, 2020 8.110 8.500 7.590 7.690 2,623,000 -2.33(-23.25%)
Nov 05, 2020 9.170 10.20 9.020 10.02 1,089,545 +0.95(+10.47%)
Nov 04, 2020 9.170 9.300 8.820 9.070 578,980 -0.07(-0.77%)
Nov 03, 2020 8.800 9.360 8.630 9.140 581,551 +0.43(+4.88%)
Nov 02, 2020 8.820 8.980 8.510 8.715 534,748 -0.06(-0.74%)
Oct 30, 2020 9.150 9.220 8.469 8.780 1,046,700 -0.58(-6.20%)
Oct 29, 2020 9.570 9.620 9.330 9.360 534,006 -0.21(-2.19%)
Oct 28, 2020 9.750 9.850 9.430 9.570 420,106 -0.39(-3.92%)
Oct 27, 2020 10.07 10.20 9.790 9.960 353,126 -0.06(-0.60%)
Oct 26, 2020 10.41 10.44 9.900 10.02 359,228 -0.15(-1.47%)
Oct 23, 2020 10.44 10.54 10.07 10.17 669,200 -0.22(-2.12%)
Oct 22, 2020 10.63 10.65 10.29 10.39 604,925 -0.26(-2.44%)
Oct 21, 2020 10.85 10.95 10.64 10.65 396,390 -0.21(-1.93%)
Oct 20, 2020 11.00 11.09 10.75 10.86 246,668 -0.03(-0.28%)
Oct 19, 2020 11.06 11.18 10.86 10.89 296,206 -0.09(-0.82%)
Oct 16, 2020 11.21 11.40 10.96 10.98 263,100 -0.24(-2.14%)
Oct 15, 2020 11.00 11.28 10.77 11.22 283,489 +0.04(+0.36%)
Oct 14, 2020 11.50 11.56 11.11 11.18 312,059 -0.32(-2.78%)
Oct 13, 2020 11.37 11.71 11.20 11.50 254,693 +0.10(+0.88%)
Oct 12, 2020 11.79 11.84 11.36 11.40 360,106 -0.43(-3.63%)
Oct 09, 2020 11.79 11.94 11.46 11.83 334,200 +0.24(+2.07%)
Oct 08, 2020 11.51 11.85 11.30 11.59 361,303 +0.11(+0.96%)
Oct 07, 2020 11.28 11.61 11.26 11.48 364,542 +0.28(+2.50%)
Oct 06, 2020 11.49 11.85 11.01 11.20 482,830 -0.29(-2.52%)
Oct 05, 2020 11.49 11.62 11.17 11.49 345,905 +0.16(+1.41%)
Oct 02, 2020 10.77 11.36 10.55 11.33 347,000 +0.11(+0.98%)
Oct 01, 2020 11.40 11.41 11.04 11.22 275,192 -0.03(-0.27%)
Sep 30, 2020 11.23 11.60 11.10 11.25 442,887 +0.01(+0.09%)
Sep 29, 2020 10.95 11.36 10.86 11.24 386,267 +0.29(+2.65%)
Sep 28, 2020 10.95 11.18 10.66 10.95 453,695 +0.22(+2.05%)
Sep 25, 2020 10.38 10.77 10.30 10.73 275,500 +0.31(+2.98%)
Sep 24, 2020 10.39 10.73 10.05 10.42 479,160 -0.04(-0.38%)
Sep 23, 2020 11.10 11.32 10.40 10.46 737,598 -0.65(-5.85%)
Sep 22, 2020 11.19 11.68 10.84 11.11 814,524 +0.07(+0.63%)
Sep 21, 2020 10.18 11.09 10.00 11.04 804,083 +0.75(+7.29%)
Sep 18, 2020 10.52 10.54 10.17 10.29 777,900 -0.14(-1.34%)
Sep 17, 2020 10.19 10.52 10.06 10.43 321,808 -0.01(-0.10%)
Sep 16, 2020 10.47 10.67 10.36 10.44 342,469 +0.03(+0.29%)
Sep 15, 2020 10.37 10.71 10.31 10.41 462,133 +0.20(+1.96%)
Sep 14, 2020 9.840 10.32 9.730 10.21 545,093 +0.51(+5.26%)
Sep 11, 2020 9.880 10.03 9.580 9.700 531,200 -0.16(-1.62%)
Sep 10, 2020 10.39 10.46 9.860 9.860 506,359 -0.38(-3.71%)
Sep 09, 2020 10.11 10.38 9.910 10.24 594,903 +0.30(+3.02%)
Sep 08, 2020 10.17 10.46 9.930 9.940 607,435 -0.58(-5.51%)
Sep 04, 2020 11.00 11.07 9.880 10.52 948,500 -0.43(-3.93%)
Sep 03, 2020 12.41 12.41 10.51 10.95 1,604,640 -1.68(-13.30%)
Sep 02, 2020 11.74 12.68 11.74 12.63 1,122,251 +0.95(+8.13%)
Sep 01, 2020 11.63 11.78 11.33 11.68 516,842 +0.05(+0.43%)
Aug 31, 2020 11.68 11.80 11.46 11.63 558,315 -0.02(-0.17%)
Aug 28, 2020 11.46 11.77 11.39 11.65 573,300 +0.10(+0.87%)
Aug 27, 2020 11.64 11.86 11.45 11.55 662,695 -0.24(-2.04%)
Aug 26, 2020 12.00 12.14 11.74 11.79 732,218 -0.21(-1.75%)
Aug 25, 2020 11.70 12.39 11.56 12.00 830,256 +0.35(+3.00%)
Aug 24, 2020 11.74 12.08 11.64 11.65 827,523 +0.00(+0.00%)
Aug 21, 2020 12.52 12.61 11.57 11.65 1,479,200 -0.92(-7.32%)
Aug 20, 2020 13.03 13.03 12.44 12.57 618,358 -0.52(-3.97%)
Aug 19, 2020 12.97 13.41 12.97 13.09 702,413 +0.07(+0.54%)
Aug 18, 2020 13.24 13.30 12.64 13.02 682,111 -0.33(-2.47%)
Aug 17, 2020 13.36 13.52 12.96 13.35 1,009,996 +0.07(+0.53%)
Aug 14, 2020 13.44 13.73 12.98 13.28 991,500 -0.18(-1.34%)
Aug 13, 2020 13.29 13.78 13.23 13.46 776,650 +0.08(+0.60%)
Aug 12, 2020 13.69 13.89 13.20 13.38 786,476 -0.19(-1.40%)
Aug 11, 2020 14.00 14.54 13.45 13.57 1,282,298 -0.25(-1.81%)
Aug 10, 2020 15.89 15.92 13.70 13.82 1,966,698 -1.98(-12.53%)
Aug 07, 2020 17.31 17.57 15.63 15.80 4,356,600 +0.75(+4.98%)
Aug 06, 2020 16.04 16.04 14.92 15.05 1,910,521 -1.06(-6.58%)
Aug 05, 2020 16.48 16.50 15.84 16.11 1,693,186 -0.25(-1.53%)
Aug 04, 2020 15.96 16.54 15.43 16.36 1,316,359 +0.30(+1.87%)
Aug 03, 2020 14.41 16.75 14.21 16.06 3,122,726 +1.85(+13.02%)
Jul 31, 2020 14.07 14.80 13.72 14.21 1,207,000 +0.34(+2.45%)
Jul 30, 2020 13.25 14.05 13.07 13.87 801,693 +0.34(+2.51%)
Jul 29, 2020 13.29 13.75 13.20 13.53 761,331 +0.29(+2.19%)
Jul 28, 2020 13.92 13.92 13.14 13.24 693,813 -0.73(-5.23%)
Jul 27, 2020 13.77 14.22 13.64 13.97 821,572 +0.35(+2.57%)
Jul 24, 2020 13.95 13.96 13.13 13.62 1,090,800 -0.61(-4.29%)
Jul 23, 2020 14.43 14.50 13.62 14.23 1,056,044 -0.16(-1.11%)
Jul 22, 2020 13.93 15.13 13.33 14.39 2,532,562 +0.46(+3.30%)
Jul 21, 2020 13.01 14.26 12.43 13.93 3,152,778 +1.91(+15.94%)
Jul 20, 2020 11.22 12.20 11.16 12.02 862,811 +0.78(+6.90%)
Jul 17, 2020 10.65 11.41 10.61 11.24 745,900 +0.58(+5.44%)
Jul 16, 2020 10.98 11.03 10.35 10.66 730,640 -0.46(-4.14%)
Jul 15, 2020 10.89 11.41 10.80 11.12 542,035 +0.41(+3.83%)
Jul 14, 2020 10.80 10.84 10.12 10.71 645,421 -0.09(-0.83%)
Jul 13, 2020 11.70 11.80 10.77 10.80 833,468 -0.71(-6.17%)
Jul 10, 2020 12.00 12.06 11.22 11.51 884,500 -0.49(-4.08%)
Jul 09, 2020 11.29 12.25 11.16 12.00 1,473,449 +0.71(+6.29%)
Jul 08, 2020 11.18 11.64 11.02 11.29 466,892 +0.14(+1.26%)
Jul 07, 2020 11.47 11.52 11.06 11.15 697,023 -0.43(-3.71%)
Jul 06, 2020 11.05 12.02 11.05 11.58 1,390,552 +0.79(+7.32%)
Jul 02, 2020 10.48 11.03 10.39 10.79 881,000 +0.60(+5.89%)
Jul 01, 2020 10.67 10.72 9.900 10.19 1,267,941 -0.68(-6.26%)
Jun 30, 2020 9.350 11.17 9.350 10.87 1,792,809 +1.46(+15.52%)
Jun 29, 2020 9.390 9.570 9.160 9.410 330,690 +0.10(+1.07%)
Jun 26, 2020 9.350 9.410 9.140 9.310 473,200 -0.07(-0.75%)
Jun 25, 2020 9.320 9.425 9.110 9.380 354,859 +0.04(+0.43%)
Jun 24, 2020 9.690 9.790 9.310 9.340 480,730 -0.46(-4.69%)
Jun 23, 2020 10.01 10.04 9.520 9.800 522,777 -0.14(-1.41%)
Jun 22, 2020 9.760 10.16 9.750 9.940 635,790 +0.14(+1.43%)
Jun 19, 2020 9.980 10.18 9.620 9.800 943,700 -0.10(-1.01%)
Jun 18, 2020 10.09 10.14 9.520 9.900 791,577 -0.28(-2.75%)
Jun 17, 2020 9.400 10.28 9.170 10.18 1,299,780 +0.99(+10.77%)
Jun 16, 2020 9.300 9.460 9.060 9.190 466,421 +0.16(+1.77%)
Jun 15, 2020 8.560 9.250 8.560 9.030 367,410 +0.22(+2.50%)
Jun 12, 2020 9.020 9.270 8.570 8.810 481,400 +0.16(+1.85%)
Jun 11, 2020 9.000 9.320 8.650 8.650 542,500 -0.74(-7.88%)
Jun 10, 2020 9.730 9.810 9.380 9.390 308,789 -0.30(-3.15%)
Jun 09, 2020 10.07 10.15 9.520 9.695 689,239 -0.54(-5.32%)
Jun 08, 2020 10.06 10.26 9.890 10.24 647,489 +0.26(+2.61%)
Jun 05, 2020 10.00 10.14 9.730 9.980 1,014,200 +0.17(+1.73%)
Jun 04, 2020 9.450 9.975 9.390 9.810 645,776 +0.27(+2.83%)
Jun 03, 2020 9.110 9.570 9.110 9.540 661,956 +0.49(+5.41%)
Jun 02, 2020 9.190 9.340 9.000 9.050 813,285 -0.10(-1.09%)
Jun 01, 2020 8.820 9.250 8.820 9.150 698,616 +0.32(+3.62%)
May 29, 2020 8.820 8.890 8.620 8.830 568,100 -0.07(-0.79%)
May 28, 2020 9.000 9.070 8.770 8.900 791,160 -0.15(-1.66%)
May 27, 2020 9.060 9.110 8.660 9.050 633,116 +0.09(+1.00%)
May 26, 2020 8.820 9.140 8.755 8.960 726,045 +0.35(+4.07%)
May 22, 2020 8.680 8.735 8.520 8.610 452,700 -0.05(-0.58%)
May 21, 2020 8.640 8.830 8.510 8.660 347,958 +0.05(+0.58%)
May 20, 2020 8.590 8.860 8.500 8.610 485,119 +0.17(+2.01%)
May 19, 2020 8.370 8.660 8.250 8.440 675,304 +0.09(+1.08%)
May 18, 2020 8.450 8.640 8.170 8.350 781,209 +0.20(+2.45%)
May 15, 2020 8.310 8.400 8.090 8.150 556,100 -0.35(-4.12%)
May 14, 2020 8.500 8.610 8.270 8.500 640,059 -0.20(-2.30%)
May 13, 2020 9.210 9.300 8.310 8.700 1,052,548 -0.58(-6.25%)
May 12, 2020 9.770 10.01 9.280 9.280 667,108 -0.43(-4.43%)
May 11, 2020 10.02 10.09 9.630 9.710 935,579 -0.48(-4.71%)
May 08, 2020 10.79 11.04 10.11 10.19 2,428,700 -2.01(-16.48%)
May 07, 2020 11.00 12.56 10.97 12.20 1,642,685 +1.42(+13.17%)
May 06, 2020 10.36 10.90 10.29 10.78 574,584 +0.44(+4.26%)
May 05, 2020 10.62 10.85 10.20 10.34 472,585 -0.08(-0.77%)
May 04, 2020 10.01 10.54 9.770 10.42 499,024 +0.31(+3.07%)
May 01, 2020 10.38 10.66 9.920 10.11 679,000 -0.61(-5.69%)
Apr 30, 2020 11.01 11.45 10.47 10.72 780,479 -0.26(-2.37%)
Apr 29, 2020 10.00 11.17 9.940 10.98 868,851 +1.22(+12.50%)
Apr 28, 2020 9.920 10.18 9.660 9.760 393,288 -0.01(-0.10%)
Apr 27, 2020 9.120 9.890 9.120 9.770 703,494 +0.68(+7.48%)
Apr 24, 2020 8.650 9.290 8.370 9.090 783,500 +0.33(+3.77%)
Apr 23, 2020 8.490 8.990 8.410 8.760 495,949 +0.34(+4.04%)
Apr 22, 2020 8.450 8.570 8.310 8.420 566,763 +0.14(+1.69%)
Apr 21, 2020 8.150 8.502 8.100 8.280 754,950 -0.09(-1.08%)
Apr 20, 2020 8.300 8.650 8.210 8.370 673,295 -0.07(-0.83%)
Apr 17, 2020 8.780 8.855 8.340 8.440 620,800 -0.15(-1.75%)
Apr 16, 2020 8.800 9.140 8.400 8.590 750,888 -0.13(-1.49%)
Apr 15, 2020 8.000 8.860 7.820 8.720 726,859 +0.53(+6.47%)
Apr 14, 2020 8.080 8.500 8.080 8.190 456,491 +0.20(+2.50%)
Apr 13, 2020 7.730 8.000 7.560 7.990 379,930 +0.23(+2.96%)
Apr 09, 2020 8.130 8.191 7.585 7.760 710,700 -0.25(-3.12%)
Apr 08, 2020 8.050 8.500 7.950 8.010 537,558 +0.07(+0.88%)
Apr 07, 2020 8.110 8.350 7.820 7.940 578,522 +0.02(+0.25%)
Apr 06, 2020 7.780 7.950 7.500 7.920 728,446 +0.47(+6.31%)
Apr 03, 2020 7.690 7.840 7.060 7.450 557,700 -0.24(-3.12%)
Apr 02, 2020 7.340 7.800 7.190 7.690 653,501 +0.37(+5.05%)
Apr 01, 2020 7.340 7.488 7.180 7.320 348,856 -0.27(-3.56%)
Mar 31, 2020 7.630 7.890 7.310 7.590 466,055 -0.01(-0.13%)
Mar 30, 2020 7.500 7.620 7.030 7.600 707,050 +0.12(+1.60%)
Mar 27, 2020 6.760 8.040 6.320 7.480 1,426,000 +0.52(+7.47%)
Mar 26, 2020 7.520 7.747 6.940 6.960 937,019 -0.49(-6.58%)
Mar 25, 2020 7.780 8.150 7.340 7.450 495,652 -0.25(-3.25%)
Mar 24, 2020 7.330 7.700 7.050 7.700 842,847 +0.80(+11.59%)
Mar 23, 2020 7.050 7.500 6.775 6.900 959,551 +0.16(+2.37%)
Mar 20, 2020 6.660 7.960 6.540 6.740 1,171,700 +0.19(+2.90%)
Mar 19, 2020 5.510 6.600 5.448 6.550 1,028,712 +1.05(+19.09%)
Mar 18, 2020 5.560 5.810 5.000 5.500 1,206,579 -0.46(-7.72%)
Mar 17, 2020 5.800 6.140 5.510 5.960 1,246,528 +0.32(+5.67%)
Mar 16, 2020 5.530 6.160 5.360 5.640 763,031 -0.47(-7.69%)
Mar 13, 2020 6.200 6.230 5.610 6.110 990,600 +0.43(+7.57%)
Mar 12, 2020 6.310 6.500 5.660 5.680 1,065,094 -1.36(-19.32%)
Mar 11, 2020 7.830 8.040 6.990 7.040 936,136 -1.08(-13.30%)
Mar 10, 2020 8.090 8.220 7.720 8.120 828,849 +0.40(+5.18%)
Mar 09, 2020 8.070 8.270 7.588 7.720 1,214,651 -1.07(-12.17%)
Mar 06, 2020 8.750 8.940 8.535 8.790 800,600 -0.25(-2.77%)
Mar 05, 2020 9.190 9.250 8.860 9.040 558,323 -0.34(-3.62%)
Mar 04, 2020 9.610 9.610 9.130 9.380 540,470 -0.02(-0.21%)
Mar 03, 2020 9.030 9.470 8.850 9.400 703,642 +0.37(+4.10%)
Mar 02, 2020 8.950 9.280 8.650 9.030 934,741 +0.10(+1.12%)
Feb 28, 2020 8.950 9.730 8.540 8.930 1,483,400 -0.63(-6.59%)
Feb 27, 2020 9.900 10.02 9.370 9.560 1,027,076 -0.62(-6.09%)
Feb 26, 2020 10.27 10.47 10.02 10.18 713,161 -0.02(-0.15%)
Feb 25, 2020 10.72 10.82 10.10 10.20 664,459 -0.39(-3.73%)
Feb 24, 2020 10.54 10.75 10.42 10.59 725,211 -0.69(-6.12%)
Feb 21, 2020 11.70 11.70 10.87 11.28 1,419,700 -0.54(-4.57%)
Feb 20, 2020 12.02 12.30 11.59 11.82 827,500 -0.26(-2.15%)
Feb 19, 2020 11.78 12.20 11.45 12.08 978,650 +0.33(+2.81%)
Feb 18, 2020 11.77 12.10 11.58 11.75 653,279 -0.15(-1.26%)
Feb 14, 2020 12.70 12.73 11.81 11.90 1,006,400 -0.85(-6.67%)
Feb 13, 2020 12.20 12.89 12.06 12.75 1,002,309 +0.29(+2.33%)
Feb 12, 2020 11.60 12.48 11.50 12.46 995,245 +0.95(+8.25%)
Feb 11, 2020 11.40 11.66 11.11 11.51 649,228 +0.21(+1.86%)
Feb 10, 2020 11.21 11.52 11.01 11.30 566,629 +0.03(+0.27%)
Feb 07, 2020 11.60 11.60 11.24 11.27 594,800 -0.31(-2.68%)
Feb 06, 2020 12.11 12.14 11.58 11.58 668,235 -0.55(-4.53%)
Feb 05, 2020 12.41 12.50 11.81 12.13 663,795 -0.27(-2.18%)
Feb 04, 2020 11.86 12.41 11.64 12.40 953,946 +0.78(+6.71%)
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.