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

Himax Technologies ADR (NQ: HIMX )

5.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2012 0.9846 1.039 0.9814 1.016 1,067,723 +0.04(+3.90%)
Feb 28, 2012 0.9846 0.9973 0.9781 0.9782 1,236,449 +0.01(+0.65%)
Feb 27, 2012 0.9401 0.9719 0.9274 0.9719 581,554 +0.03(+3.38%)
Feb 24, 2012 0.9719 0.9719 0.9401 0.9401 1,109,457 -0.01(-1.33%)
Feb 23, 2012 0.9719 0.9719 0.9274 0.9528 907,880 -0.02(-1.96%)
Feb 22, 2012 0.9846 1.004 0.9592 0.9719 857,333 -0.01(-1.29%)
Feb 21, 2012 1.010 1.010 0.9719 0.9846 1,118,305 -0.02(-1.90%)
Feb 17, 2012 1.016 1.038 1.004 1.004 762,265 -0.03(-3.07%)
Feb 16, 2012 1.061 1.061 1.023 1.035 719,885 -0.01(-1.21%)
Feb 15, 2012 1.048 1.074 1.023 1.048 701,509 -0.01(-0.60%)
Feb 14, 2012 1.099 1.131 1.048 1.054 2,111,331 +0.03(+3.29%)
Feb 13, 2012 1.035 1.054 1.010 1.021 1,416,015 -0.00(-0.17%)
Feb 10, 2012 1.048 1.067 1.016 1.023 620,634 -0.03(-2.42%)
Feb 09, 2012 1.137 1.169 1.023 1.048 2,112,165 -0.08(-7.30%)
Feb 08, 2012 1.099 1.143 1.093 1.131 1,196,571 +0.03(+2.89%)
Feb 07, 2012 1.010 1.099 1.010 1.099 2,268,849 +0.10(+9.49%)
Feb 06, 2012 0.9655 1.016 0.9592 1.004 1,217,854 +0.04(+3.95%)
Feb 03, 2012 0.9084 0.9719 0.8957 0.9655 1,234,963 +0.03(+3.40%)
Feb 02, 2012 0.9147 0.9338 0.9147 0.9338 602,177 +0.02(+2.08%)
Feb 01, 2012 0.8766 0.9211 0.8639 0.9147 676,960 +0.03(+3.60%)
Jan 31, 2012 0.9147 0.9147 0.8702 0.8829 468,902 -0.02(-2.11%)
Jan 30, 2012 0.9084 0.9274 0.8957 0.9020 513,494 +0.01(+0.71%)
Jan 27, 2012 0.8829 0.9274 0.8702 0.8957 814,226 +0.01(+1.44%)
Jan 26, 2012 0.8321 0.9211 0.8321 0.8829 1,038,911 +0.05(+6.11%)
Jan 25, 2012 0.7940 0.8702 0.7940 0.8321 756,603 +0.04(+5.65%)
Jan 24, 2012 0.7940 0.8258 0.7813 0.7877 644,975 -0.04(-4.62%)
Jan 23, 2012 0.8893 0.8893 0.8131 0.8258 1,378,351 -0.06(-6.47%)
Jan 20, 2012 0.9084 0.9401 0.8639 0.8829 947,218 -0.04(-4.79%)
Jan 19, 2012 0.9147 0.9465 0.9084 0.9274 1,273,199 +0.04(+4.29%)
Jan 18, 2012 0.8575 0.8893 0.8448 0.8893 2,143,435 +0.05(+6.06%)
Jan 17, 2012 0.8258 0.8512 0.8258 0.8385 1,337,218 +0.03(+3.13%)
Jan 13, 2012 0.7940 0.8194 0.7940 0.8130 858,775 +0.03(+3.22%)
Jan 12, 2012 0.7877 0.7972 0.7813 0.7877 2,522,683 +0.01(+0.81%)
Jan 11, 2012 0.7496 0.7877 0.7496 0.7813 1,539,598 +0.03(+4.24%)
Jan 10, 2012 0.6987 0.7623 0.6987 0.7496 1,382,996 +0.06(+8.26%)
Jan 09, 2012 0.6860 0.6987 0.6797 0.6924 856,540 +0.01(+1.87%)
Jan 06, 2012 0.6797 0.6987 0.6670 0.6797 1,287,202 +0.01(+1.90%)
Jan 05, 2012 0.6352 0.6797 0.6352 0.6670 2,043,820 +0.04(+6.06%)
Jan 04, 2012 0.6296 0.6416 0.6289 0.6289 568,656 -0.01(-1.05%)
Dec 30, 2011 0.6352 0.6479 0.6225 0.6355 829,558 +0.00(+0.05%)
Dec 29, 2011 0.6352 0.6416 0.6292 0.6352 610,308 +0.00(+0.00%)
Dec 28, 2011 0.6352 0.6416 0.6257 0.6352 650,068 +0.00(+0.00%)
Dec 27, 2011 0.6225 0.6670 0.6225 0.6352 10,974,634 +0.01(+1.91%)
Dec 23, 2011 0.6225 0.6257 0.6225 0.6233 286,940 -0.01(-0.88%)
Dec 21, 2011 0.6257 0.6289 0.6225 0.6289 273,189 -0.00(-0.01%)
Dec 20, 2011 0.6352 0.6352 0.6228 0.6289 537,967 +0.00(+0.00%)
Dec 19, 2011 0.6289 0.6346 0.6289 0.6289 312,059 -0.00(-0.04%)
Dec 16, 2011 0.6289 0.6352 0.6289 0.6292 267,737 +0.00(+0.05%)
Dec 15, 2011 0.6479 0.6479 0.6289 0.6289 596,585 -0.02(-2.94%)
Dec 14, 2011 0.6352 0.6479 0.6289 0.6479 930,149 +0.01(+2.00%)
Dec 13, 2011 0.6479 0.6543 0.6352 0.6352 334,220 -0.01(-1.96%)
Dec 12, 2011 0.6479 0.6543 0.6479 0.6479 180,449 -0.01(-0.97%)
Dec 09, 2011 0.6606 0.6606 0.6543 0.6543 272,002 +0.01(+0.98%)
Dec 08, 2011 0.6670 0.6670 0.6479 0.6479 310,427 -0.02(-2.86%)
Dec 07, 2011 0.6606 0.6670 0.6543 0.6670 361,063 +0.01(+0.96%)
Dec 06, 2011 0.6606 0.6670 0.6543 0.6606 274,859 -0.01(-0.95%)
Dec 05, 2011 0.6670 0.6797 0.6606 0.6670 427,508 +0.00(+0.00%)
Dec 02, 2011 0.6606 0.6924 0.6606 0.6670 434,257 +0.01(+0.96%)
Dec 01, 2011 0.6606 0.6670 0.6543 0.6606 415,780 +0.00(+0.00%)
Nov 30, 2011 0.6543 0.6733 0.6543 0.6606 644,989 +0.01(+1.96%)
Nov 29, 2011 0.6479 0.6606 0.6479 0.6479 219,443 +0.00(+0.00%)
Nov 28, 2011 0.6733 0.6733 0.6479 0.6479 361,600 -0.01(-1.92%)
Nov 25, 2011 0.6606 0.6722 0.6543 0.6606 318,234 +0.01(+1.96%)
Nov 23, 2011 0.6543 0.6606 0.6479 0.6479 214,631 -0.01(-1.92%)
Nov 22, 2011 0.6543 0.6733 0.6543 0.6606 152,732 +0.00(+0.00%)
Nov 21, 2011 0.6670 0.6733 0.6606 0.6606 317,119 -0.01(-1.89%)
Nov 18, 2011 0.6670 0.6860 0.6670 0.6733 1,389,707 +0.00(+0.00%)
Nov 17, 2011 0.6860 0.7305 0.6479 0.6733 8,375,855 -0.01(-0.93%)
Nov 16, 2011 0.6987 0.7050 0.6733 0.6797 446,170 -0.02(-2.73%)
Nov 15, 2011 0.6670 0.6987 0.6606 0.6987 301,745 +0.03(+3.77%)
Nov 14, 2011 0.6860 0.6924 0.6670 0.6733 585,151 -0.02(-2.75%)
Nov 11, 2011 0.6987 0.7114 0.6797 0.6924 352,614 +0.01(+0.93%)
Nov 10, 2011 0.6924 0.6987 0.6860 0.6860 422,753 -0.01(-0.92%)
Nov 09, 2011 0.6924 0.7051 0.6797 0.6924 751,586 -0.01(-1.80%)
Nov 08, 2011 0.6860 0.7178 0.6860 0.7051 699,744 +0.03(+3.74%)
Nov 07, 2011 0.6860 0.6924 0.6797 0.6797 309,569 -0.01(-1.83%)
Nov 04, 2011 0.6670 0.6924 0.6606 0.6924 566,701 +0.02(+2.83%)
Nov 03, 2011 0.6733 0.6797 0.6670 0.6733 361,679 +0.01(+1.92%)
Nov 02, 2011 0.6733 0.6797 0.6606 0.6606 434,604 -0.01(-1.89%)
Nov 01, 2011 0.6670 0.6797 0.6606 0.6733 641,986 +0.01(+0.95%)
Oct 31, 2011 0.6987 0.7114 0.6670 0.6670 756,081 -0.03(-3.67%)
Oct 28, 2011 0.6797 0.6987 0.6669 0.6924 1,433,620 +0.02(+2.35%)
Oct 27, 2011 0.6924 0.6987 0.6670 0.6765 779,471 +0.00(+0.47%)
Oct 26, 2011 0.6670 0.6797 0.6606 0.6733 520,567 +0.01(+1.92%)
Oct 25, 2011 0.6670 0.6797 0.6543 0.6606 656,546 -0.01(-0.95%)
Oct 24, 2011 0.6860 0.7114 0.6670 0.6670 698,352 +0.00(+0.00%)
Oct 21, 2011 0.6606 0.7178 0.6416 0.6670 2,558,386 +0.03(+5.00%)
Oct 20, 2011 0.6543 0.6670 0.6352 0.6352 748,800 +0.01(+1.01%)
Oct 19, 2011 0.6606 0.6924 0.6162 0.6289 2,314,223 -0.01(-1.98%)
Oct 18, 2011 0.7241 0.7368 0.6352 0.6416 2,099,348 -0.08(-10.62%)
Oct 17, 2011 0.7051 0.7623 0.7051 0.7178 1,123,301 +0.01(+1.80%)
Oct 14, 2011 0.7051 0.7114 0.6987 0.7051 182,300 +0.00(+0.00%)
Oct 13, 2011 0.6987 0.7051 0.6924 0.7051 300,005 +0.01(+0.91%)
Oct 12, 2011 0.7051 0.7114 0.6987 0.6987 476,035 -0.01(-0.90%)
Oct 11, 2011 0.6987 0.7114 0.6956 0.7051 246,472 +0.00(+0.00%)
Oct 10, 2011 0.7051 0.7114 0.6987 0.7051 166,074 +0.00(+0.00%)
Oct 07, 2011 0.6924 0.7051 0.6860 0.7051 194,943 +0.01(+1.83%)
Oct 06, 2011 0.6924 0.6987 0.6797 0.6924 186,201 +0.01(+0.93%)
Oct 05, 2011 0.6860 0.6987 0.6797 0.6860 517,834 +0.00(+0.00%)
Oct 04, 2011 0.6987 0.7051 0.6860 0.6860 466,604 -0.01(-1.82%)
Oct 03, 2011 0.6987 0.7051 0.6924 0.6987 352,318 -0.01(-0.90%)
Sep 30, 2011 0.6987 0.7114 0.6987 0.7051 296,244 +0.01(+0.91%)
Sep 29, 2011 0.7051 0.7305 0.6987 0.6987 224,020 +0.00(+0.00%)
Sep 28, 2011 0.7114 0.7240 0.6987 0.6987 171,524 -0.01(-1.79%)
Sep 27, 2011 0.7305 0.7600 0.7114 0.7114 199,057 -0.01(-1.75%)
Sep 26, 2011 0.7114 0.7750 0.7051 0.7241 260,209 +0.01(+1.79%)
Sep 23, 2011 0.7051 0.7349 0.7051 0.7114 271,922 +0.01(+0.90%)
Sep 22, 2011 0.7178 0.7241 0.6987 0.7051 405,086 -0.03(-3.48%)
Sep 21, 2011 0.7686 0.7940 0.7305 0.7305 589,207 -0.03(-4.17%)
Sep 20, 2011 0.7877 0.8067 0.7623 0.7623 592,412 -0.02(-2.44%)
Sep 19, 2011 0.8004 0.8194 0.7813 0.7813 206,282 -0.03(-3.91%)
Sep 16, 2011 0.8131 0.8366 0.8067 0.8131 377,182 +0.00(+0.00%)
Sep 15, 2011 0.7940 0.8321 0.7940 0.8131 311,162 +0.02(+2.40%)
Sep 14, 2011 0.8004 0.8131 0.7877 0.7940 334,340 +0.00(+0.00%)
Sep 13, 2011 0.7940 0.8004 0.7750 0.7940 329,346 +0.01(+0.81%)
Sep 12, 2011 0.7940 0.8067 0.7686 0.7877 695,416 -0.03(-3.13%)
Sep 09, 2011 0.8194 0.8258 0.7940 0.8131 588,833 +0.00(+0.00%)
Sep 08, 2011 0.8258 0.8512 0.8131 0.8131 879,104 -0.02(-2.29%)
Sep 07, 2011 0.8385 0.8575 0.8258 0.8321 499,098 +0.00(+0.00%)
Sep 06, 2011 0.8067 0.8385 0.8067 0.8321 242,887 +0.01(+1.55%)
Sep 02, 2011 0.8575 0.8639 0.8131 0.8194 610,735 -0.04(-5.15%)
Sep 01, 2011 0.8766 0.8766 0.8575 0.8639 187,512 -0.01(-0.73%)
Aug 31, 2011 0.8639 0.8829 0.8575 0.8702 350,503 +0.01(+0.74%)
Aug 30, 2011 0.8766 0.8893 0.8639 0.8639 203,740 -0.01(-0.73%)
Aug 29, 2011 0.9020 0.9084 0.8702 0.8702 318,267 -0.03(-2.84%)
Aug 26, 2011 0.8893 0.9020 0.8766 0.8957 82,090 +0.01(+1.44%)
Aug 25, 2011 0.8766 0.9146 0.8766 0.8829 74,644 +0.01(+1.46%)
Aug 24, 2011 0.9211 0.9338 0.8258 0.8702 473,968 -0.05(-5.52%)
Aug 23, 2011 0.8893 0.9211 0.8893 0.9211 222,940 +0.03(+2.84%)
Aug 22, 2011 0.9338 0.9655 0.8702 0.8957 423,145 -0.01(-0.70%)
Aug 19, 2011 0.8893 0.9416 0.8893 0.9020 278,735 +0.01(+1.43%)
Aug 18, 2011 0.9274 0.9401 0.8893 0.8893 344,381 -0.05(-5.41%)
Aug 17, 2011 0.9655 0.9782 0.9401 0.9401 226,915 -0.01(-0.67%)
Aug 16, 2011 0.9528 0.9846 0.9465 0.9465 218,982 -0.03(-2.61%)
Aug 15, 2011 0.9655 0.9795 0.9528 0.9719 366,916 +0.02(+2.00%)
Aug 12, 2011 0.9020 0.9846 0.8957 0.9528 726,711 +0.05(+5.63%)
Aug 11, 2011 0.8258 0.9465 0.8258 0.9020 1,315,158 +0.11(+13.60%)
Aug 10, 2011 0.9465 0.9719 0.7877 0.7940 2,068,182 -0.24(-22.84%)
Aug 09, 2011 1.042 1.054 1.004 1.029 466,546 +0.00(+0.00%)
Aug 08, 2011 1.016 1.080 1.010 1.029 537,147 -0.04(-4.14%)
Aug 05, 2011 1.093 1.099 1.016 1.074 464,650 -0.03(-2.31%)
Aug 04, 2011 1.143 1.162 1.080 1.099 407,851 -0.06(-4.95%)
Aug 03, 2011 1.143 1.175 1.131 1.156 263,227 +0.01(+0.55%)
Aug 02, 2011 1.118 1.175 1.118 1.150 210,434 +0.03(+2.84%)
Aug 01, 2011 1.124 1.150 1.118 1.118 260,050 +0.01(+0.57%)
Jul 29, 2011 1.137 1.169 1.105 1.112 779,829 -0.06(-4.89%)
Jul 28, 2011 1.169 1.188 1.156 1.169 201,423 -0.01(-1.07%)
Jul 27, 2011 1.188 1.194 1.175 1.181 320,568 -0.03(-2.11%)
Jul 26, 2011 1.220 1.220 1.194 1.207 163,099 +0.00(+0.00%)
Jul 25, 2011 1.232 1.232 1.194 1.207 211,032 -0.01(-0.52%)
Jul 22, 2011 1.213 1.232 1.207 1.213 173,083 +0.00(+0.00%)
Jul 21, 2011 1.213 1.232 1.201 1.213 348,941 +0.00(+0.00%)
Jul 20, 2011 1.207 1.226 1.201 1.213 169,841 -0.01(-1.04%)
Jul 19, 2011 1.207 1.232 1.188 1.226 272,929 +0.00(+0.04%)
Jul 18, 2011 1.251 1.251 1.200 1.226 309,874 -0.03(-2.56%)
Jul 15, 2011 1.277 1.277 1.258 1.258 86,406 -0.02(-1.49%)
Jul 14, 2011 1.277 1.302 1.251 1.277 270,152 +0.00(+0.00%)
Jul 13, 2011 1.315 1.315 1.270 1.277 185,348 -0.03(-2.43%)
Jul 12, 2011 1.270 1.309 1.239 1.309 357,786 +0.03(+2.49%)
Jul 11, 2011 1.296 1.309 1.270 1.277 224,982 -0.03(-2.43%)
Jul 08, 2011 1.296 1.334 1.289 1.309 124,756 -0.03(-1.90%)
Jul 07, 2011 1.334 1.334 1.283 1.334 351,169 +0.04(+2.94%)
Jul 06, 2011 1.239 1.334 1.220 1.296 389,614 +0.01(+0.99%)
Jul 05, 2011 1.307 1.313 1.241 1.283 581,030 -0.02(-1.84%)
Jul 01, 2011 1.319 1.319 1.307 1.307 298,436 -0.01(-0.91%)
Jun 30, 2011 1.319 1.319 1.307 1.319 255,619 +0.01(+0.92%)
Jun 29, 2011 1.295 1.319 1.295 1.307 219,703 +0.01(+0.46%)
Jun 28, 2011 1.313 1.319 1.289 1.301 221,362 -0.01(-0.46%)
Jun 27, 2011 1.313 1.319 1.283 1.307 165,735 +0.00(+0.00%)
Jun 24, 2011 1.253 1.307 1.253 1.307 393,036 +0.05(+4.31%)
Jun 23, 2011 1.265 1.283 1.247 1.253 150,408 -0.01(-0.95%)
Jun 22, 2011 1.283 1.289 1.259 1.265 238,085 -0.01(-0.94%)
Jun 21, 2011 1.229 1.289 1.211 1.277 500,644 +0.07(+5.97%)
Jun 20, 2011 1.175 1.205 1.067 1.205 362,486 +0.16(+14.86%)
Jun 17, 2011 1.157 1.169 1.025 1.049 830,435 -0.11(-9.33%)
Jun 16, 2011 1.169 1.175 1.157 1.157 123,980 -0.01(-1.03%)
Jun 15, 2011 1.175 1.187 1.169 1.169 221,017 -0.01(-0.51%)
Jun 14, 2011 1.175 1.199 1.175 1.175 137,369 +0.01(+0.51%)
Jun 13, 2011 1.193 1.199 1.169 1.169 104,263 -0.02(-1.52%)
Jun 10, 2011 1.199 1.199 1.169 1.187 249,571 -0.02(-1.49%)
Jun 09, 2011 1.193 1.205 1.187 1.205 141,520 +0.02(+1.52%)
Jun 08, 2011 1.175 1.187 1.169 1.187 200,568 +0.00(+0.00%)
Jun 07, 2011 1.205 1.241 1.175 1.187 468,189 -0.02(-1.49%)
Jun 06, 2011 1.229 1.235 1.199 1.205 324,120 -0.01(-0.49%)
Jun 03, 2011 1.265 1.265 1.157 1.211 1,087,568 -0.10(-7.76%)
May 24, 2011 1.289 1.319 1.289 1.313 198,061 +0.04(+2.82%)
May 23, 2011 1.241 1.289 1.229 1.277 306,408 +0.02(+1.43%)
May 20, 2011 1.349 1.349 1.259 1.259 489,912 -0.09(-6.67%)
May 19, 2011 1.307 1.349 1.307 1.349 136,393 +0.03(+2.27%)
May 18, 2011 1.295 1.331 1.289 1.319 156,635 +0.02(+1.85%)
May 17, 2011 1.289 1.313 1.277 1.295 143,940 -0.01(-0.46%)
May 16, 2011 1.337 1.379 1.289 1.301 569,474 -0.04(-3.12%)
May 13, 2011 1.379 1.415 1.331 1.343 251,194 -0.04(-2.61%)
May 12, 2011 1.403 1.427 1.379 1.379 240,777 -0.04(-2.54%)
May 11, 2011 1.409 1.433 1.403 1.415 100,309 +0.01(+0.43%)
May 10, 2011 1.421 1.438 1.409 1.409 254,515 -0.01(-0.42%)
May 09, 2011 1.445 1.463 1.415 1.415 119,710 -0.02(-1.67%)
May 06, 2011 1.474 1.474 1.427 1.439 137,802 -0.02(-1.23%)
May 05, 2011 1.499 1.499 1.439 1.457 173,992 -0.04(-2.80%)
May 04, 2011 1.511 1.535 1.432 1.499 408,535 +0.02(+1.63%)
May 03, 2011 1.523 1.529 1.457 1.475 120,371 -0.05(-3.53%)
May 02, 2011 1.529 1.529 1.517 1.529 158,386 +0.01(+0.79%)
Apr 29, 2011 1.499 1.517 1.493 1.517 234,192 +0.02(+1.20%)
Apr 28, 2011 1.469 1.499 1.463 1.499 185,398 +0.04(+2.46%)
Apr 27, 2011 1.427 1.487 1.427 1.463 138,149 +0.04(+2.52%)
Apr 26, 2011 1.439 1.439 1.427 1.427 92,847 -0.01(-0.42%)
Apr 25, 2011 1.438 1.439 1.415 1.433 234,533 +0.01(+0.42%)
Apr 21, 2011 1.433 1.439 1.415 1.427 127,382 -0.01(-0.42%)
Apr 20, 2011 1.421 1.449 1.421 1.433 219,084 +0.02(+1.27%)
Apr 19, 2011 1.409 1.426 1.409 1.415 107,916 +0.01(+0.43%)
Apr 18, 2011 1.415 1.415 1.391 1.409 92,939 -0.02(-1.26%)
Apr 15, 2011 1.385 1.427 1.379 1.427 127,355 +0.04(+2.59%)
Apr 14, 2011 1.403 1.409 1.379 1.391 127,831 -0.02(-1.69%)
Apr 13, 2011 1.409 1.427 1.409 1.415 106,925 +0.01(+0.43%)
Apr 12, 2011 1.409 1.415 1.397 1.409 104,718 +0.00(+0.00%)
Apr 11, 2011 1.421 1.423 1.409 1.409 95,519 -0.01(-0.84%)
Apr 08, 2011 1.427 1.433 1.415 1.421 122,619 +0.00(+0.00%)
Apr 07, 2011 1.427 1.433 1.421 1.421 98,731 +0.00(+0.00%)
Apr 06, 2011 1.439 1.439 1.415 1.421 129,030 -0.01(-0.84%)
Apr 05, 2011 1.451 1.451 1.427 1.433 116,975 -0.01(-0.83%)
Apr 04, 2011 1.433 1.451 1.427 1.445 193,890 +0.01(+0.42%)
Apr 01, 2011 1.415 1.457 1.415 1.439 241,044 +0.02(+1.27%)
Mar 31, 2011 1.415 1.421 1.409 1.421 189,064 +0.00(+0.00%)
Mar 30, 2011 1.427 1.433 1.403 1.421 178,899 +0.00(+0.00%)
Mar 29, 2011 1.409 1.439 1.409 1.421 208,789 +0.01(+0.42%)
Mar 28, 2011 1.439 1.439 1.415 1.415 167,202 -0.02(-1.67%)
Mar 25, 2011 1.451 1.463 1.427 1.439 174,245 -0.02(-1.23%)
Mar 24, 2011 1.481 1.481 1.445 1.457 87,550 -0.02(-1.62%)
Mar 23, 2011 1.457 1.481 1.439 1.481 150,293 +0.02(+1.65%)
Mar 22, 2011 1.457 1.463 1.451 1.457 109,487 +0.00(+0.00%)
Mar 21, 2011 1.463 1.475 1.457 1.457 141,342 -0.00(-0.02%)
Mar 18, 2011 1.463 1.463 1.439 1.457 100,165 +0.01(+0.85%)
Mar 17, 2011 1.433 1.451 1.420 1.445 190,068 +0.04(+2.99%)
Mar 16, 2011 1.439 1.445 1.403 1.403 302,891 +0.01(+0.43%)
Mar 15, 2011 1.307 1.415 1.301 1.397 433,292 -0.03(-2.10%)
Mar 14, 2011 1.457 1.469 1.409 1.427 360,776 -0.04(-2.86%)
Mar 11, 2011 1.493 1.494 1.457 1.469 270,610 -0.03(-2.00%)
Mar 10, 2011 1.541 1.541 1.499 1.499 323,421 -0.05(-3.10%)
Mar 09, 2011 1.547 1.559 1.529 1.547 231,230 +0.00(+0.00%)
Mar 08, 2011 1.523 1.547 1.505 1.547 346,318 +0.02(+1.58%)
Mar 07, 2011 1.529 1.529 1.511 1.523 246,347 -0.02(-1.17%)
Mar 04, 2011 1.589 1.595 1.523 1.541 288,924 -0.05(-3.38%)
Mar 03, 2011 1.547 1.601 1.541 1.595 539,405 +0.05(+3.50%)
Mar 02, 2011 1.529 1.544 1.517 1.541 349,904 +0.02(+1.18%)
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.