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 )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2009 1.410 1.553 1.388 1.542 1,893,912 +0.21(+16.18%)
Mar 30, 2009 1.482 1.482 1.157 1.327 1,457,262 -0.31(-18.86%)
Mar 26, 2009 1.735 1.801 1.570 1.636 2,297,984 -0.07(-4.19%)
Mar 25, 2009 1.542 1.718 1.515 1.707 2,010,865 +0.16(+10.32%)
Mar 24, 2009 1.410 1.548 1.399 1.548 1,532,152 +0.15(+10.63%)
Mar 23, 2009 1.377 1.404 1.256 1.399 1,009,960 +0.17(+13.39%)
Mar 20, 2009 1.195 1.268 1.195 1.234 335,687 +0.04(+2.99%)
Mar 19, 2009 1.294 1.294 1.184 1.198 497,263 -0.09(-7.05%)
Mar 18, 2009 1.074 1.300 1.052 1.289 941,719 +0.24(+23.16%)
Mar 17, 2009 0.9638 1.068 0.9638 1.046 747,412 +0.07(+6.74%)
Mar 16, 2009 0.9969 1.002 0.9804 0.9804 442,530 +0.01(+1.14%)
Mar 13, 2009 1.002 1.002 0.9418 0.9694 535,542 -0.02(-2.22%)
Mar 12, 2009 0.9253 0.9969 0.9253 0.9914 407,303 +0.07(+7.78%)
Mar 11, 2009 0.9143 0.9528 0.9143 0.9198 527,018 -0.02(-1.76%)
Mar 10, 2009 0.8812 0.9363 0.8592 0.9363 387,551 +0.06(+6.92%)
Mar 09, 2009 0.9088 0.9253 0.8757 0.8757 381,677 +0.01(+1.27%)
Mar 06, 2009 0.8812 0.9363 0.8427 0.8647 307,456 +0.01(+0.64%)
Mar 05, 2009 0.9308 0.9473 0.8372 0.8592 409,511 -0.06(-6.59%)
Mar 04, 2009 0.8262 0.9363 0.8262 0.9198 320,606 +0.14(+17.61%)
Mar 02, 2009 0.9033 0.9088 0.7821 0.7821 815,330 -0.13(-13.94%)
Feb 27, 2009 0.9418 0.9804 0.9088 0.9088 431,001 -0.04(-4.07%)
Feb 26, 2009 0.9859 0.9859 0.9473 0.9473 298,642 -0.01(-0.58%)
Feb 25, 2009 1.008 1.008 0.9253 0.9528 322,938 +0.03(+2.98%)
Feb 24, 2009 0.9198 0.9914 0.9198 0.9253 398,481 +0.03(+3.07%)
Feb 23, 2009 0.9859 0.9914 0.8978 0.8978 431,239 -0.09(-8.88%)
Feb 20, 2009 0.8592 0.9914 0.8537 0.9852 530,410 +0.10(+11.11%)
Feb 19, 2009 0.9033 0.9088 0.8647 0.8867 631,931 -0.06(-5.85%)
Feb 18, 2009 0.9638 1.002 0.9198 0.9418 699,039 -0.03(-2.84%)
Feb 17, 2009 0.9914 1.008 0.9638 0.9694 427,455 -0.03(-2.76%)
Feb 13, 2009 0.9749 1.013 0.9748 0.9969 294,490 +0.03(+3.43%)
Feb 12, 2009 0.9528 0.9804 0.9363 0.9638 392,497 -0.02(-1.69%)
Feb 11, 2009 0.9253 0.9804 0.9198 0.9804 389,374 +0.06(+5.95%)
Feb 10, 2009 0.9363 0.9694 0.9252 0.9253 618,223 -0.01(-0.59%)
Feb 09, 2009 0.9088 0.9363 0.8867 0.9308 273,723 +0.04(+4.97%)
Feb 06, 2009 0.8592 0.9088 0.8537 0.8867 328,014 +0.02(+2.55%)
Feb 05, 2009 0.9088 0.9088 0.8647 0.8647 305,053 -0.03(-3.68%)
Feb 04, 2009 0.8867 0.9088 0.8262 0.8978 397,561 +0.03(+3.17%)
Feb 03, 2009 0.9198 0.9363 0.8537 0.8702 428,089 -0.04(-4.83%)
Feb 02, 2009 0.9363 0.9363 0.9088 0.9143 458,724 -0.01(-1.19%)
Jan 30, 2009 0.9198 0.9363 0.8832 0.9253 366,159 +0.03(+3.45%)
Jan 29, 2009 0.9253 0.9253 0.8812 0.8944 258,931 -0.03(-3.22%)
Jan 28, 2009 0.9143 0.9363 0.9033 0.9242 320,779 +0.02(+1.70%)
Jan 27, 2009 0.9033 0.9242 0.8647 0.9088 400,280 +0.03(+3.13%)
Jan 26, 2009 0.8427 0.8978 0.7711 0.8812 417,055 +0.02(+2.56%)
Jan 23, 2009 0.8262 0.8702 0.7601 0.8592 336,143 +0.02(+2.63%)
Jan 22, 2009 0.7601 0.8372 0.7601 0.8372 333,733 +0.08(+10.30%)
Jan 21, 2009 0.7601 0.7810 0.7491 0.7590 498,421 +0.00(+0.59%)
Jan 20, 2009 0.7601 0.7931 0.7270 0.7545 504,335 -0.01(-0.73%)
Jan 16, 2009 0.7270 0.8427 0.7270 0.7601 592,381 +0.01(+0.73%)
Jan 15, 2009 0.7490 0.7711 0.7490 0.7546 402,846 -0.02(-2.14%)
Jan 14, 2009 0.7766 0.7931 0.7490 0.7711 718,939 -0.01(-1.41%)
Jan 13, 2009 0.8427 0.8482 0.7821 0.7821 490,739 -0.04(-5.33%)
Jan 12, 2009 0.9088 0.9088 0.8262 0.8262 567,986 -0.07(-7.98%)
Jan 09, 2009 0.9253 0.9804 0.8922 0.8978 505,753 -0.01(-1.21%)
Jan 08, 2009 0.9363 0.9363 0.8812 0.9088 478,429 -0.05(-5.17%)
Jan 07, 2009 1.019 1.024 0.9253 0.9583 760,428 -0.07(-6.95%)
Jan 06, 2009 1.063 1.063 0.9914 1.030 726,254 +0.04(+4.47%)
Jan 05, 2009 0.9914 1.024 0.9583 0.9859 691,314 -0.02(-2.19%)
Jan 02, 2009 0.9088 1.019 0.8867 1.008 567,995 +0.12(+13.67%)
Dec 31, 2008 0.7986 0.8922 0.7876 0.8867 404,889 +0.09(+11.03%)
Dec 30, 2008 0.8151 0.8372 0.7986 0.7986 356,843 -0.02(-2.03%)
Dec 29, 2008 0.8041 0.8372 0.7986 0.8151 327,693 -0.00(-0.01%)
Dec 26, 2008 0.7711 0.8317 0.7711 0.8152 369,699 +0.00(+0.01%)
Dec 24, 2008 0.7711 0.8151 0.7711 0.8151 143,089 +0.02(+2.07%)
Dec 23, 2008 0.7986 0.8206 0.7986 0.7986 405,085 +0.00(+0.00%)
Dec 22, 2008 0.7876 0.8317 0.7876 0.7986 445,517 -0.04(-4.61%)
Dec 19, 2008 0.8262 0.8537 0.7986 0.8372 434,019 +0.03(+4.11%)
Dec 18, 2008 0.7766 0.8041 0.7546 0.8041 463,906 +0.03(+3.55%)
Dec 17, 2008 0.7490 0.7821 0.7160 0.7765 1,543,119 +0.02(+3.29%)
Dec 16, 2008 0.7821 0.7821 0.7435 0.7518 591,479 +0.01(+1.11%)
Dec 15, 2008 0.7601 0.7711 0.7215 0.7435 697,247 +0.01(+1.50%)
Dec 12, 2008 0.6885 0.7325 0.6609 0.7325 899,681 +0.04(+6.40%)
Dec 11, 2008 0.7656 0.7656 0.6719 0.6885 730,181 -0.04(-5.30%)
Dec 10, 2008 0.6609 0.7270 0.6609 0.7270 789,842 +0.04(+6.45%)
Dec 09, 2008 0.6554 0.6885 0.6114 0.6830 1,203,916 +0.08(+13.76%)
Dec 08, 2008 0.5783 0.6334 0.5783 0.6003 1,407,190 +0.03(+5.83%)
Dec 05, 2008 0.6058 0.6609 0.5508 0.5673 1,518,016 -0.06(-8.85%)
Dec 04, 2008 0.7215 0.7601 0.5948 0.6224 1,798,210 -0.08(-11.72%)
Dec 03, 2008 0.6940 0.7215 0.6885 0.7050 1,008,077 -0.01(-1.54%)
Dec 02, 2008 0.7766 0.8206 0.7050 0.7160 796,244 -0.03(-4.41%)
Dec 01, 2008 0.7711 0.7766 0.7160 0.7490 750,867 -0.03(-3.55%)
Nov 28, 2008 0.7656 0.7931 0.7490 0.7766 564,576 +0.01(+0.71%)
Nov 26, 2008 0.8647 0.8647 0.7490 0.7711 1,413,231 +0.00(+0.00%)
Nov 25, 2008 0.9363 0.9363 0.7490 0.7711 938,185 +0.05(+6.87%)
Nov 24, 2008 0.7766 0.7766 0.7105 0.7215 1,390,697 -0.02(-2.24%)
Nov 21, 2008 0.7435 0.8262 0.7325 0.7380 979,693 +0.01(+0.75%)
Nov 20, 2008 0.9033 0.9198 0.7215 0.7325 1,420,786 -0.19(-20.83%)
Nov 19, 2008 1.041 1.041 0.9198 0.9253 349,317 -0.09(-8.70%)
Nov 18, 2008 1.063 1.074 0.9859 1.013 418,143 -0.06(-5.15%)
Nov 17, 2008 1.102 1.107 1.046 1.068 477,966 -0.04(-3.48%)
Nov 14, 2008 0.9363 1.124 0.9198 1.107 697,062 +0.17(+18.23%)
Nov 13, 2008 0.9363 0.9638 0.9033 0.9363 476,556 +0.02(+1.80%)
Nov 12, 2008 0.9253 0.9308 0.9088 0.9198 359,348 -0.02(-2.34%)
Nov 11, 2008 0.9528 0.9528 0.9253 0.9418 250,068 -0.05(-5.00%)
Nov 10, 2008 1.041 1.041 0.9363 0.9914 438,556 -0.05(-4.76%)
Nov 07, 2008 1.052 1.057 1.030 1.041 144,329 -0.01(-0.53%)
Nov 06, 2008 1.173 1.173 1.030 1.046 522,978 -0.03(-2.56%)
Nov 05, 2008 1.146 1.146 1.057 1.074 461,918 -0.09(-8.02%)
Nov 04, 2008 1.074 1.168 0.9914 1.168 952,037 +0.09(+8.72%)
Nov 03, 2008 1.113 1.118 0.9143 1.074 1,336,533 +0.04(+4.28%)
Oct 31, 2008 0.9694 1.030 0.9198 1.030 641,602 +0.06(+6.25%)
Oct 30, 2008 0.9914 1.024 0.9363 0.9694 509,107 +0.05(+5.39%)
Oct 29, 2008 0.9638 0.9859 0.9033 0.9198 1,082,518 -0.01(-1.18%)
Oct 28, 2008 1.102 1.130 0.8867 0.9308 1,415,944 -0.13(-11.98%)
Oct 27, 2008 1.052 1.091 1.052 1.057 642,495 -0.02(-2.04%)
Oct 24, 2008 1.102 1.102 1.052 1.080 590,302 -0.06(-4.85%)
Oct 23, 2008 1.201 1.212 1.102 1.135 864,220 -0.07(-5.50%)
Oct 22, 2008 1.261 1.267 1.201 1.201 659,159 -0.08(-6.03%)
Oct 21, 2008 1.322 1.327 1.272 1.278 279,771 -0.07(-4.92%)
Oct 20, 2008 1.377 1.377 1.256 1.344 453,433 +0.03(+2.52%)
Oct 17, 2008 1.289 1.371 1.272 1.311 530,987 +0.02(+1.28%)
Oct 16, 2008 1.283 1.311 1.239 1.294 294,328 +0.02(+1.29%)
Oct 15, 2008 1.272 1.349 1.272 1.278 307,298 -0.04(-3.33%)
Oct 14, 2008 1.537 1.537 1.311 1.322 665,888 -0.19(-12.73%)
Oct 13, 2008 1.311 1.515 1.311 1.515 782,690 +0.24(+19.05%)
Oct 10, 2008 1.316 1.316 1.212 1.272 708,980 -0.10(-7.60%)
Oct 09, 2008 1.482 1.482 1.294 1.377 555,950 +0.03(+2.46%)
Oct 08, 2008 1.322 1.426 1.267 1.344 910,584 +0.05(+3.83%)
Oct 07, 2008 1.641 1.641 1.294 1.294 880,570 -0.08(-6.00%)
Oct 06, 2008 1.460 1.482 1.377 1.377 864,058 -0.13(-8.43%)
Oct 03, 2008 1.465 1.630 1.465 1.504 797,066 -0.09(-5.54%)
Oct 02, 2008 1.669 1.669 1.553 1.592 787,240 -0.08(-4.62%)
Oct 01, 2008 1.608 1.691 1.570 1.669 1,009,963 +0.08(+4.84%)
Sep 30, 2008 1.581 1.658 1.570 1.592 650,146 -0.03(-2.03%)
Sep 29, 2008 1.790 1.801 1.542 1.625 1,276,562 -0.18(-9.79%)
Sep 26, 2008 1.762 1.801 1.680 1.801 727,856 +0.06(+3.15%)
Sep 25, 2008 1.680 1.801 1.663 1.746 675,859 +0.08(+4.97%)
Sep 24, 2008 1.652 1.680 1.652 1.663 300,986 +0.03(+1.68%)
Sep 23, 2008 1.630 1.691 1.597 1.636 406,637 -0.02(-1.00%)
Sep 22, 2008 1.724 1.729 1.652 1.652 654,778 -0.03(-1.96%)
Sep 19, 2008 1.669 1.790 1.636 1.685 1,119,852 +0.09(+5.88%)
Sep 18, 2008 1.597 1.652 1.443 1.592 1,476,434 +0.03(+2.12%)
Sep 17, 2008 1.652 1.680 1.548 1.559 953,829 -0.10(-5.98%)
Sep 16, 2008 1.652 1.696 1.641 1.658 507,794 +0.00(+0.00%)
Sep 15, 2008 1.663 1.751 1.652 1.658 606,801 -0.05(-2.90%)
Sep 12, 2008 1.702 1.713 1.652 1.707 575,545 +0.04(+2.65%)
Sep 11, 2008 1.762 1.762 1.652 1.663 651,105 -0.09(-5.03%)
Sep 10, 2008 1.812 1.829 1.707 1.751 1,291,686 +0.10(+6.00%)
Sep 09, 2008 1.862 1.862 1.652 1.652 1,638,344 -0.17(-9.37%)
Sep 08, 2008 1.922 1.928 1.818 1.823 839,020 -0.04(-2.07%)
Sep 05, 2008 1.873 1.878 1.818 1.862 646,253 -0.02(-0.88%)
Sep 04, 2008 1.928 1.939 1.873 1.878 1,171,783 -0.05(-2.57%)
Sep 03, 2008 1.950 1.972 1.922 1.928 744,273 -0.01(-0.29%)
Sep 02, 2008 1.944 1.961 1.917 1.933 957,101 +0.01(+0.29%)
Aug 29, 2008 1.961 1.966 1.922 1.928 780,914 -0.04(-1.96%)
Aug 28, 2008 1.977 1.977 1.955 1.966 541,788 -0.01(-0.56%)
Aug 27, 2008 1.988 2.010 1.961 1.977 477,309 +0.00(+0.00%)
Aug 26, 2008 2.032 2.032 1.955 1.977 541,618 +0.01(+0.28%)
Aug 25, 2008 1.966 1.983 1.961 1.972 579,049 +0.01(+0.56%)
Aug 22, 2008 1.977 1.983 1.955 1.961 569,250 -0.02(-0.84%)
Aug 21, 2008 1.994 1.994 1.961 1.977 459,694 -0.01(-0.28%)
Aug 20, 2008 2.005 2.016 1.961 1.983 469,311 +0.01(+0.56%)
Aug 19, 2008 1.983 2.005 1.972 1.972 481,331 -0.01(-0.56%)
Aug 18, 2008 2.016 2.032 1.983 1.983 1,198,956 -0.01(-0.55%)
Aug 15, 2008 2.021 2.038 1.983 1.994 558,639 -0.01(-0.55%)
Aug 14, 2008 2.010 2.060 1.983 2.005 615,881 +0.01(+0.55%)
Aug 13, 2008 2.032 2.032 1.933 1.994 719,095 -0.01(-0.55%)
Aug 12, 2008 2.087 2.087 1.983 2.005 1,132,156 -0.07(-3.19%)
Aug 11, 2008 2.010 2.082 2.010 2.071 1,359,361 +0.08(+3.87%)
Aug 08, 2008 1.972 2.027 1.917 1.994 1,233,212 +0.10(+5.54%)
Aug 07, 2008 1.790 1.895 1.790 1.889 1,652,593 +0.08(+4.26%)
Aug 06, 2008 1.867 1.873 1.757 1.812 2,359,043 -0.05(-2.66%)
Aug 05, 2008 1.751 1.944 1.537 1.862 6,753,893 -0.09(-4.52%)
Aug 04, 2008 2.065 2.076 1.900 1.950 3,402,120 -0.09(-4.32%)
Aug 01, 2008 2.115 2.115 2.010 2.038 1,394,414 -0.06(-2.63%)
Jul 31, 2008 2.137 2.148 2.054 2.093 2,288,421 -0.04(-2.06%)
Jul 30, 2008 2.176 2.220 2.104 2.137 859,739 -0.05(-2.27%)
Jul 29, 2008 2.187 2.198 2.137 2.187 878,959 +0.02(+0.76%)
Jul 28, 2008 2.242 2.258 2.170 2.170 1,123,873 -0.03(-1.50%)
Jul 25, 2008 2.264 2.302 2.159 2.203 1,357,863 -0.02(-0.74%)
Jul 24, 2008 2.203 2.242 2.131 2.220 1,616,821 -0.03(-1.47%)
Jul 23, 2008 2.258 2.313 2.214 2.253 1,426,422 -0.06(-2.39%)
Jul 22, 2008 2.313 2.390 2.269 2.308 1,371,918 -0.09(-3.68%)
Jul 21, 2008 2.385 2.434 2.374 2.396 799,209 +0.01(+0.46%)
Jul 18, 2008 2.330 2.396 2.297 2.385 969,676 -0.02(-0.69%)
Jul 17, 2008 2.754 2.754 2.264 2.401 4,420,017 -0.34(-12.45%)
Jul 16, 2008 2.754 2.754 2.715 2.743 625,709 -0.01(-0.40%)
Jul 15, 2008 2.776 2.781 2.737 2.754 1,029,754 -0.01(-0.40%)
Jul 14, 2008 2.798 2.825 2.759 2.765 681,696 -0.04(-1.57%)
Jul 11, 2008 2.858 2.858 2.787 2.809 485,536 +0.00(+0.00%)
Jul 10, 2008 2.864 2.875 2.759 2.809 711,288 -0.06(-1.92%)
Jul 09, 2008 2.919 2.958 2.809 2.864 1,077,841 -0.04(-1.52%)
Jul 08, 2008 2.919 3.002 2.892 2.908 2,019,769 +0.02(+0.57%)
Jul 07, 2008 2.781 2.903 2.754 2.892 1,026,537 +0.13(+4.58%)
Jul 04, 2008 2.781 2.809 2.754 2.765 385,848 +0.00(+0.00%)
Jul 03, 2008 2.781 2.809 2.754 2.765 385,848 -0.05(-1.76%)
Jul 02, 2008 2.820 2.831 2.787 2.814 749,151 +0.03(+0.99%)
Jul 01, 2008 2.836 2.836 2.726 2.787 979,744 -0.03(-1.17%)
Jun 30, 2008 2.869 2.886 2.781 2.820 501,612 -0.07(-2.29%)
Jun 27, 2008 2.792 2.892 2.754 2.886 1,124,752 +0.07(+2.54%)
Jun 26, 2008 2.947 3.057 2.754 2.814 889,375 -0.14(-4.84%)
Jun 25, 2008 2.941 2.985 2.925 2.958 535,299 +0.02(+0.56%)
Jun 24, 2008 2.936 2.996 2.925 2.941 681,348 +0.02(+0.75%)
Jun 23, 2008 2.974 3.002 2.836 2.919 1,467,985 -0.08(-2.57%)
Jun 20, 2008 3.090 3.101 2.974 2.996 995,384 -0.14(-4.56%)
Jun 19, 2008 3.139 3.150 3.095 3.139 1,221,263 -0.01(-0.18%)
Jun 18, 2008 3.134 3.189 3.084 3.145 1,410,235 +0.03(+0.88%)
Jun 17, 2008 3.194 3.194 3.090 3.117 2,113,558 -0.08(-2.58%)
Jun 16, 2008 3.095 3.205 3.084 3.200 1,243,236 +0.12(+3.94%)
Jun 13, 2008 3.084 3.106 3.073 3.079 1,418,712 -0.02(-0.53%)
Jun 12, 2008 3.101 3.117 3.029 3.095 1,209,477 -0.11(-3.44%)
Jun 11, 2008 3.244 3.305 3.200 3.205 1,657,150 -0.08(-2.35%)
Jun 10, 2008 3.211 3.288 3.156 3.283 2,187,264 +0.04(+1.19%)
Jun 09, 2008 3.338 3.349 3.228 3.244 1,075,488 -0.06(-1.67%)
Jun 06, 2008 3.305 3.332 3.261 3.299 1,669,836 -0.04(-1.32%)
Jun 05, 2008 3.387 3.404 3.332 3.343 1,818,699 -0.04(-1.14%)
Jun 04, 2008 3.305 3.464 3.250 3.382 5,823,286 +0.08(+2.33%)
Jun 03, 2008 3.216 3.305 3.178 3.305 5,338,815 +0.16(+5.08%)
Jun 02, 2008 3.029 3.194 3.029 3.145 2,005,918 +0.12(+3.82%)
May 30, 2008 3.139 3.161 3.007 3.029 1,978,979 -0.09(-3.00%)
May 29, 2008 3.250 3.250 3.035 3.123 2,048,720 -0.07(-2.24%)
May 28, 2008 2.919 3.233 2.869 3.194 4,745,627 +0.44(+16.00%)
May 27, 2008 2.781 2.809 2.721 2.754 1,025,654 +0.00(+0.00%)
May 26, 2008 2.754 2.781 2.704 2.754 437,946 +0.00(+0.00%)
May 23, 2008 2.754 2.781 2.704 2.754 437,946 +0.00(+0.00%)
May 22, 2008 2.726 2.781 2.726 2.754 424,200 +0.03(+1.21%)
May 21, 2008 2.644 2.726 2.644 2.721 351,109 +0.06(+2.07%)
May 20, 2008 2.682 2.682 2.644 2.666 243,634 -0.02(-0.62%)
May 19, 2008 2.721 2.737 2.649 2.682 559,217 -0.02(-0.61%)
May 16, 2008 2.754 2.759 2.655 2.699 513,088 -0.05(-1.71%)
May 15, 2008 2.726 2.776 2.726 2.746 413,589 +0.03(+1.12%)
May 14, 2008 2.715 2.737 2.688 2.715 677,065 +0.03(+1.02%)
May 13, 2008 2.693 2.699 2.633 2.688 788,453 -0.01(-0.20%)
May 12, 2008 2.726 2.726 2.671 2.693 651,834 -0.03(-1.01%)
May 09, 2008 2.710 2.737 2.660 2.721 465,776 -0.01(-0.20%)
May 08, 2008 2.776 2.787 2.715 2.726 527,419 -0.04(-1.39%)
May 07, 2008 2.853 2.858 2.754 2.765 1,006,156 -0.04(-1.57%)
May 06, 2008 2.809 2.864 2.798 2.809 1,663,254 +0.00(+0.00%)
May 05, 2008 2.864 2.869 2.792 2.809 701,184 -0.06(-1.92%)
May 02, 2008 2.858 2.886 2.809 2.864 1,556,093 +0.04(+1.56%)
May 01, 2008 2.809 2.864 2.759 2.820 1,183,503 +0.05(+1.79%)
Apr 30, 2008 2.892 2.914 2.759 2.770 1,160,390 -0.09(-3.27%)
Apr 29, 2008 2.836 2.892 2.798 2.864 911,773 +0.00(+0.00%)
Apr 28, 2008 2.726 2.864 2.710 2.864 1,182,179 +0.19(+7.22%)
Apr 25, 2008 2.682 2.688 2.649 2.671 283,565 +0.01(+0.41%)
Apr 24, 2008 2.693 2.693 2.649 2.660 556,698 -0.01(-0.41%)
Apr 23, 2008 2.611 2.688 2.605 2.671 200,499 +0.04(+1.46%)
Apr 22, 2008 2.616 2.660 2.605 2.633 277,269 -0.03(-1.24%)
Apr 21, 2008 2.715 2.721 2.589 2.666 658,687 -0.02(-0.82%)
Apr 18, 2008 2.627 2.693 2.589 2.688 320,612 +0.06(+2.31%)
Apr 17, 2008 2.616 2.644 2.600 2.627 184,422 -0.02(-0.63%)
Apr 16, 2008 2.589 2.649 2.545 2.644 195,029 +0.10(+4.12%)
Apr 15, 2008 2.561 2.600 2.506 2.539 291,999 +0.00(+0.00%)
Apr 14, 2008 2.589 2.633 2.534 2.539 246,290 -0.06(-2.12%)
Apr 11, 2008 2.666 2.666 2.572 2.594 228,348 -0.07(-2.69%)
Apr 10, 2008 2.644 2.666 2.611 2.666 269,808 +0.04(+1.47%)
Apr 09, 2008 2.704 2.704 2.600 2.627 374,950 -0.06(-2.05%)
Apr 08, 2008 2.616 2.715 2.616 2.682 373,578 +0.07(+2.53%)
Apr 07, 2008 2.748 2.754 2.616 2.616 505,192 -0.10(-3.65%)
Apr 04, 2008 2.754 2.754 2.688 2.715 383,184 -0.04(-1.40%)
Apr 03, 2008 2.726 2.754 2.671 2.754 469,758 +0.03(+1.01%)
Apr 02, 2008 2.534 2.743 2.534 2.726 459,986 +0.08(+2.91%)
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.