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 +0.050 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2014 7.894 8.101 7.850 7.943 5,057,062 +0.10(+1.23%)
Mar 28, 2014 7.936 8.170 7.812 7.846 7,168,388 -0.02(-0.26%)
Mar 27, 2014 8.136 8.315 7.736 7.867 10,411,474 -0.20(-2.48%)
Mar 26, 2014 8.639 8.825 8.053 8.067 19,520,006 -0.11(-1.35%)
Mar 25, 2014 8.377 8.618 7.736 8.177 35,866,628 -1.05(-11.36%)
Mar 24, 2014 9.708 9.747 8.860 9.225 20,672,048 -0.46(-4.77%)
Mar 21, 2014 10.10 10.18 9.652 9.687 9,022,339 -0.46(-4.49%)
Mar 20, 2014 10.20 10.31 9.894 10.14 5,519,602 -0.18(-1.74%)
Mar 19, 2014 10.42 10.62 10.24 10.32 6,647,482 -0.06(-0.60%)
Mar 18, 2014 10.34 10.56 10.20 10.38 7,721,707 +0.09(+0.87%)
Mar 17, 2014 10.18 10.45 10.18 10.29 6,319,539 +0.17(+1.63%)
Mar 14, 2014 10.23 10.27 9.997 10.13 6,123,488 -0.03(-0.34%)
Mar 13, 2014 10.96 11.13 10.06 10.16 21,496,386 -0.63(-5.82%)
Mar 12, 2014 10.41 10.82 10.37 10.79 11,657,003 +0.36(+3.45%)
Mar 11, 2014 10.80 11.09 10.31 10.43 18,262,266 -0.26(-2.40%)
Mar 10, 2014 9.894 10.89 9.763 10.69 27,965,776 +1.05(+10.87%)
Mar 07, 2014 9.942 9.990 9.515 9.639 6,931,015 -0.21(-2.10%)
Mar 06, 2014 9.928 10.09 9.804 9.845 6,881,497 -0.04(-0.42%)
Mar 05, 2014 9.935 10.07 9.797 9.887 6,164,861 +0.08(+0.77%)
Mar 04, 2014 9.584 9.928 9.584 9.811 9,840,915 +0.39(+4.10%)
Mar 03, 2014 9.315 9.480 9.135 9.425 5,709,701 -0.10(-1.01%)
Feb 28, 2014 9.652 9.839 9.377 9.521 7,428,686 -0.10(-1.00%)
Feb 27, 2014 9.673 9.852 9.563 9.618 7,521,114 +0.07(+0.72%)
Feb 26, 2014 9.370 9.770 9.273 9.549 11,457,817 +0.26(+2.82%)
Feb 25, 2014 9.411 9.446 9.232 9.287 7,182,616 -0.08(-0.81%)
Feb 24, 2014 9.357 9.487 9.246 9.363 5,753,834 +0.11(+1.19%)
Feb 21, 2014 9.590 9.652 9.239 9.253 8,532,114 -0.29(-3.03%)
Feb 20, 2014 9.177 9.584 9.142 9.542 9,448,239 +0.36(+3.90%)
Feb 19, 2014 9.349 9.466 9.142 9.184 6,645,044 -0.08(-0.89%)
Feb 18, 2014 9.397 9.421 9.184 9.266 11,349,258 -0.24(-2.54%)
Feb 14, 2014 9.804 9.508 9.508 9.508 10,238,149 -0.23(-2.41%)
Feb 13, 2014 9.342 9.935 9.301 9.742 16,364,322 +0.18(+1.87%)
Feb 12, 2014 9.928 9.976 9.515 9.563 16,578,242 -0.37(-3.75%)
Feb 11, 2014 9.914 10.07 9.735 9.935 10,259,334 +0.08(+0.84%)
Feb 10, 2014 9.983 10.20 9.701 9.852 12,116,361 -0.09(-0.90%)
Feb 07, 2014 9.652 10.02 9.652 9.942 6,641,608 +0.24(+2.49%)
Feb 06, 2014 9.556 9.825 9.521 9.701 7,074,886 +0.14(+1.52%)
Feb 05, 2014 9.790 9.825 9.246 9.556 8,994,513 -0.24(-2.46%)
Feb 04, 2014 9.866 9.908 9.687 9.797 6,223,233 +0.06(+0.57%)
Feb 03, 2014 10.24 10.47 9.590 9.742 12,847,164 -0.35(-3.48%)
Jan 31, 2014 9.597 10.23 9.425 10.09 12,922,225 +0.32(+3.24%)
Jan 30, 2014 9.687 9.887 9.646 9.777 8,735,744 +0.33(+3.50%)
Jan 29, 2014 9.259 9.886 9.149 9.446 15,679,691 +0.11(+1.18%)
Jan 28, 2014 9.632 9.632 9.046 9.335 22,276,982 -0.69(-6.88%)
Jan 27, 2014 9.680 10.10 9.549 10.02 20,751,386 +0.68(+7.31%)
Jan 24, 2014 9.694 9.763 9.322 9.342 10,906,843 -0.59(-5.97%)
Jan 23, 2014 10.05 10.07 9.701 9.935 12,461,741 -0.27(-2.63%)
Jan 22, 2014 9.790 10.57 9.666 10.20 23,466,218 +0.67(+7.01%)
Jan 21, 2014 9.308 9.584 9.116 9.535 10,729,664 +0.31(+3.36%)
Jan 17, 2014 9.349 9.225 9.225 9.225 5,911,723 -0.05(-0.52%)
Jan 16, 2014 9.377 9.418 9.122 9.273 4,593,705 -0.10(-1.10%)
Jan 15, 2014 9.280 9.501 9.280 9.377 6,495,418 +0.10(+1.04%)
Jan 14, 2014 8.922 9.322 8.922 9.280 8,551,681 +0.41(+4.58%)
Jan 13, 2014 9.515 9.577 8.770 8.873 14,570,768 -0.59(-6.20%)
Jan 10, 2014 9.894 9.990 9.308 9.459 10,834,061 -0.39(-3.99%)
Jan 09, 2014 9.825 10.17 9.618 9.852 12,471,144 +0.10(+0.99%)
Jan 08, 2014 9.839 9.970 9.687 9.756 10,595,998 -0.06(-0.63%)
Jan 07, 2014 9.728 10.21 9.708 9.818 12,906,310 +0.01(+0.14%)
Jan 06, 2014 10.11 10.13 9.763 9.804 10,213,886 -0.28(-2.80%)
Jan 03, 2014 9.976 10.22 9.790 10.09 9,227,858 +0.14(+1.46%)
Jan 02, 2014 10.07 10.07 9.604 9.942 12,600,941 -0.20(-1.97%)
Dec 31, 2013 9.804 10.14 10.14 10.14 22,574,024 +0.37(+3.81%)
Dec 30, 2013 9.266 9.790 9.108 9.770 12,884,917 +0.50(+5.35%)
Dec 27, 2013 9.384 9.473 9.218 9.273 6,036,893 -0.06(-0.59%)
Dec 26, 2013 9.418 9.494 9.170 9.328 8,732,702 -0.01(-0.15%)
Dec 24, 2013 8.977 9.439 8.970 9.342 8,512,329 +0.30(+3.28%)
Dec 23, 2013 9.377 9.446 8.915 9.046 12,732,437 -0.22(-2.38%)
Dec 20, 2013 8.873 9.411 8.839 9.266 22,236,070 +0.51(+5.82%)
Dec 19, 2013 8.246 8.860 8.218 8.757 17,882,046 +0.44(+5.32%)
Dec 18, 2013 8.411 8.473 8.032 8.315 14,214,427 -0.05(-0.58%)
Dec 17, 2013 8.238 8.425 8.032 8.363 16,537,597 +0.22(+2.67%)
Dec 16, 2013 7.887 8.391 7.825 8.146 28,865,784 +0.59(+7.80%)
Dec 13, 2013 7.550 7.701 7.494 7.556 6,558,965 +0.00(+0.00%)
Dec 12, 2013 7.632 7.736 7.481 7.556 8,073,002 -0.12(-1.62%)
Dec 11, 2013 7.625 7.894 7.481 7.681 22,609,722 +0.08(+1.10%)
Dec 10, 2013 7.136 7.625 7.108 7.597 9,055,903 +0.40(+5.60%)
Dec 09, 2013 7.322 7.412 7.115 7.195 5,667,520 -0.15(-2.02%)
Dec 06, 2013 7.598 7.708 7.301 7.343 0 -0.17(-2.20%)
Dec 05, 2013 7.591 7.777 7.412 7.508 0 -0.05(-0.64%)
Dec 04, 2013 7.060 7.584 7.039 7.556 18,258,302 +0.46(+6.51%)
Dec 03, 2013 6.846 7.136 6.846 7.095 0 +0.19(+2.80%)
Dec 02, 2013 6.902 7.074 6.833 6.902 0 +0.01(+0.10%)
Nov 29, 2013 7.198 7.198 6.784 6.895 0 -0.26(-3.66%)
Nov 27, 2013 6.536 7.232 6.471 7.157 0 +0.65(+10.07%)
Nov 26, 2013 6.419 6.515 6.288 6.502 0 +0.11(+1.73%)
Nov 25, 2013 6.557 6.577 6.350 6.391 0 -0.11(-1.70%)
Nov 22, 2013 6.343 6.536 6.226 6.502 0 +0.19(+2.95%)
Nov 21, 2013 6.364 6.446 6.260 6.315 5,423,248 -0.03(-0.43%)
Nov 20, 2013 6.474 6.529 6.260 6.343 0 -0.11(-1.71%)
Nov 19, 2013 6.309 6.619 6.309 6.453 0 +0.15(+2.41%)
Nov 18, 2013 6.309 6.515 6.274 6.302 6,830,918 -0.04(-0.65%)
Nov 15, 2013 6.391 6.474 6.288 6.343 0 -0.09(-1.39%)
Nov 14, 2013 6.543 6.612 6.378 6.433 4,617,868 +0.12(+1.97%)
Nov 12, 2013 6.405 6.543 6.253 6.309 0 -0.12(-1.93%)
Nov 11, 2013 6.060 6.484 5.964 6.433 0 +0.40(+6.63%)
Nov 08, 2013 5.723 6.067 5.605 6.033 0 +0.17(+2.88%)
Nov 07, 2013 6.260 6.522 5.860 5.864 21,749,854 -0.67(-10.19%)
Nov 06, 2013 6.902 6.908 6.515 6.529 11,507,839 -0.31(-4.54%)
Nov 05, 2013 6.964 7.012 6.805 6.839 5,994,711 -0.13(-1.88%)
Nov 04, 2013 6.633 6.977 6.488 6.970 10,223,687 +0.41(+6.20%)
Nov 01, 2013 6.729 6.798 6.529 6.564 0 -0.11(-1.60%)
Oct 31, 2013 6.915 6.926 6.660 6.671 9,929,381 -0.33(-4.77%)
Oct 30, 2013 7.143 7.232 6.902 7.005 0 -0.09(-1.31%)
Oct 29, 2013 6.605 7.136 6.598 7.098 14,447,091 +0.46(+6.85%)
Oct 28, 2013 6.619 6.860 6.315 6.643 16,335,620 +0.07(+1.00%)
Oct 25, 2013 6.688 6.729 6.543 6.577 0 -0.09(-1.40%)
Oct 24, 2013 6.895 6.908 6.584 6.671 0 -0.18(-2.56%)
Oct 23, 2013 6.998 7.026 6.771 6.846 0 -0.20(-2.85%)
Oct 22, 2013 7.239 7.241 6.764 7.046 15,005,163 -0.12(-1.72%)
Oct 21, 2013 7.446 7.894 7.129 7.170 26,076,954 -0.20(-2.72%)
Oct 18, 2013 7.239 7.419 7.122 7.370 12,896,124 +0.28(+3.94%)
Oct 17, 2013 7.115 7.163 7.032 7.091 0 -0.08(-1.11%)
Oct 16, 2013 7.239 7.329 7.101 7.170 8,296,449 -0.06(-0.76%)
Oct 15, 2013 7.377 7.543 7.177 7.226 0 -0.14(-1.87%)
Oct 14, 2013 7.163 7.432 7.108 7.363 7,714,808 -0.00(-0.05%)
Oct 11, 2013 7.467 7.550 7.308 7.367 0 -0.09(-1.25%)
Oct 10, 2013 7.177 7.515 7.170 7.460 12,516,608 +0.42(+5.97%)
Oct 09, 2013 7.067 7.163 6.743 7.039 0 +0.09(+1.29%)
Oct 08, 2013 7.357 7.412 6.791 6.950 13,775,289 -0.37(-5.00%)
Oct 07, 2013 7.322 7.425 7.253 7.315 8,147,827 -0.23(-3.02%)
Oct 04, 2013 7.577 7.791 7.508 7.543 14,616,927 +0.10(+1.39%)
Oct 03, 2013 7.729 7.922 7.239 7.439 0 -0.16(-2.09%)
Oct 02, 2013 7.205 7.612 7.115 7.598 13,502,272 +0.34(+4.65%)
Oct 01, 2013 6.964 7.308 6.950 7.260 11,678,323 +0.56(+8.33%)
Sep 27, 2013 6.950 6.957 6.619 6.702 0 -0.30(-4.24%)
Sep 26, 2013 7.081 7.136 6.950 6.998 0 +0.01(+0.10%)
Sep 25, 2013 7.101 7.157 6.943 6.991 12,557,803 -0.19(-2.69%)
Sep 24, 2013 7.226 7.239 7.032 7.184 14,153,832 -0.03(-0.48%)
Sep 23, 2013 7.515 7.625 6.929 7.219 30,956,340 -0.20(-2.70%)
Sep 20, 2013 6.977 7.501 6.936 7.419 0 +0.50(+7.17%)
Sep 19, 2013 6.860 7.067 6.674 6.922 26,051,216 +0.22(+3.24%)
Sep 18, 2013 6.488 6.736 6.446 6.705 31,235,126 +0.42(+6.75%)
Sep 17, 2013 5.957 6.315 5.771 6.281 19,076,968 +0.29(+4.83%)
Sep 16, 2013 6.204 6.356 5.922 5.991 14,148,795 -0.07(-1.14%)
Sep 13, 2013 6.033 6.095 5.716 6.060 0 +0.08(+1.38%)
Sep 12, 2013 6.088 6.150 5.860 5.978 21,423,146 -0.35(-5.56%)
Sep 11, 2013 5.943 6.452 5.895 6.329 38,972,716 +0.49(+8.38%)
Sep 10, 2013 5.654 5.860 5.619 5.840 12,587,738 +0.25(+4.44%)
Sep 09, 2013 5.757 5.785 5.571 5.592 15,073,210 +0.02(+0.38%)
Sep 06, 2013 6.033 6.033 5.447 5.570 0 -0.37(-6.28%)
Sep 05, 2013 5.247 5.957 5.240 5.943 55,404,032 +0.88(+17.28%)
Sep 04, 2013 4.633 5.226 4.578 5.068 40,737,788 +0.60(+13.43%)
Sep 03, 2013 4.302 4.571 4.275 4.468 12,344,896 +0.28(+6.75%)
Aug 30, 2013 4.226 4.275 4.144 4.185 0 -0.07(-1.62%)
Aug 29, 2013 4.075 4.309 4.075 4.254 0 +0.18(+4.40%)
Aug 28, 2013 3.964 4.088 3.958 4.075 0 +0.08(+2.07%)
Aug 27, 2013 4.123 4.130 3.971 3.992 7,121,975 -0.19(-4.46%)
Aug 26, 2013 4.185 4.247 4.137 4.178 0 -0.03(-0.82%)
Aug 23, 2013 4.240 4.295 4.157 4.213 0 -0.02(-0.49%)
Aug 22, 2013 4.171 4.247 4.157 4.233 0 +0.14(+3.54%)
Aug 21, 2013 4.033 4.102 3.964 4.088 10,001,925 +0.03(+0.68%)
Aug 20, 2013 3.916 4.102 3.840 4.061 12,095,421 +0.08(+1.90%)
Aug 19, 2013 4.151 4.185 3.958 3.985 12,033,085 -0.20(-4.86%)
Aug 16, 2013 4.220 4.330 4.164 4.188 0 -0.03(-0.74%)
Aug 15, 2013 4.288 4.395 4.082 4.220 20,696,540 -0.40(-8.66%)
Aug 14, 2013 4.661 4.854 4.592 4.619 17,038,636 +0.02(+0.45%)
Aug 13, 2013 4.668 4.688 4.557 4.599 6,925,167 -0.03(-0.74%)
Aug 12, 2013 4.612 4.675 4.557 4.633 8,132,900 +0.05(+1.05%)
Aug 09, 2013 4.550 4.681 4.550 4.585 7,653,083 +0.01(+0.15%)
Aug 08, 2013 4.619 4.654 4.530 4.578 6,080,894 +0.01(+0.30%)
Aug 07, 2013 4.861 4.930 4.509 4.564 16,662,383 -0.26(-5.29%)
Aug 06, 2013 4.481 4.874 4.426 4.819 20,357,526 +0.40(+9.05%)
Aug 05, 2013 4.550 4.626 4.371 4.419 7,483,807 -0.11(-2.44%)
Aug 02, 2013 4.606 4.612 4.481 4.530 6,791,612 +0.01(+0.31%)
Aug 01, 2013 4.592 4.681 4.509 4.516 6,854,258 +0.03(+0.61%)
Jul 31, 2013 4.661 4.723 4.323 4.488 17,807,470 -0.21(-4.55%)
Jul 30, 2013 4.992 4.992 4.654 4.702 11,286,319 -0.25(-5.01%)
Jul 29, 2013 5.185 5.192 4.930 4.950 7,191,248 -0.08(-1.64%)
Jul 26, 2013 4.964 5.136 4.895 5.033 0 -0.02(-0.41%)
Jul 25, 2013 5.378 5.385 4.999 5.054 13,485,997 -0.18(-3.43%)
Jul 24, 2013 5.240 5.378 5.074 5.233 20,843,800 +0.22(+4.40%)
Jul 23, 2013 4.847 5.316 4.778 5.012 41,446,260 +0.37(+7.86%)
Jul 22, 2013 4.735 4.902 4.488 4.647 55,916,472 +1.08(+30.37%)
Jul 19, 2013 3.647 3.654 3.516 3.565 0 -0.12(-3.36%)
Jul 18, 2013 3.785 3.827 3.682 3.689 3,334,807 -0.02(-0.56%)
Jul 17, 2013 3.827 3.847 3.689 3.709 4,835,077 -0.05(-1.28%)
Jul 16, 2013 4.015 4.107 3.705 3.758 0 -0.21(-5.32%)
Jul 15, 2013 3.823 4.008 3.698 3.969 10,505,142 +0.25(+6.74%)
Jul 12, 2013 3.454 3.718 3.421 3.718 0 +0.30(+8.67%)
Jul 11, 2013 3.520 3.530 3.375 3.421 0 -0.03(-0.95%)
Jul 10, 2013 3.527 3.554 3.362 3.454 4,898,235 -0.11(-2.96%)
Jul 09, 2013 3.626 3.639 3.461 3.560 0 -0.06(-1.64%)
Jul 08, 2013 3.804 3.817 3.606 3.619 0 -0.13(-3.52%)
Jul 05, 2013 3.725 3.804 3.665 3.751 0 +0.13(+3.45%)
Jul 03, 2013 3.593 3.665 3.540 3.626 0 +0.03(+0.73%)
Jul 02, 2013 3.678 3.744 3.573 3.599 0 -0.06(-1.62%)
Jul 01, 2013 3.461 3.685 3.461 3.659 7,223,733 +0.22(+6.32%)
Jun 28, 2013 3.514 3.565 3.395 3.441 7,286,283 -0.08(-2.25%)
Jun 27, 2013 3.639 3.711 3.428 3.520 0 -0.08(-2.20%)
Jun 26, 2013 3.290 3.626 3.290 3.599 0 +0.36(+11.20%)
Jun 25, 2013 3.296 3.347 3.138 3.237 5,727,522 +0.03(+0.82%)
Jun 24, 2013 3.322 3.441 3.138 3.210 11,633,846 -0.13(-3.75%)
Jun 21, 2013 3.514 3.560 3.316 3.336 9,095,180 -0.11(-3.25%)
Jun 20, 2013 3.593 3.626 3.408 3.448 0 -0.21(-5.77%)
Jun 19, 2013 3.698 3.705 3.639 3.659 0 -0.04(-1.07%)
Jun 18, 2013 3.784 3.797 3.665 3.698 6,820,959 -0.03(-0.71%)
Jun 17, 2013 3.705 3.817 3.619 3.725 13,157,297 +0.17(+4.82%)
Jun 14, 2013 3.593 3.711 3.500 3.553 0 -0.30(-7.86%)
Jun 13, 2013 4.008 4.015 3.761 3.856 11,303,585 -0.24(-5.80%)
Jun 12, 2013 4.338 4.384 4.067 4.094 4,072,210 -0.20(-4.75%)
Jun 11, 2013 4.272 4.404 4.259 4.298 3,523,607 -0.23(-5.09%)
Jun 10, 2013 4.496 4.549 4.458 4.529 2,219,490 +0.03(+0.73%)
Jun 07, 2013 4.397 4.575 4.357 4.496 0 +0.14(+3.18%)
Jun 06, 2013 4.476 4.562 4.239 4.357 0 -0.13(-2.79%)
Jun 05, 2013 4.608 4.648 4.430 4.483 3,373,313 -0.12(-2.58%)
Jun 04, 2013 4.648 4.806 4.549 4.601 0 -0.10(-2.10%)
Jun 03, 2013 4.753 4.852 4.588 4.700 4,487,188 -0.05(-0.97%)
May 31, 2013 4.779 5.135 4.746 4.746 8,748,240 -0.16(-3.23%)
May 30, 2013 4.555 4.964 4.489 4.905 0 +0.51(+11.71%)
May 29, 2013 4.483 4.522 4.351 4.390 3,960,278 -0.10(-2.20%)
May 28, 2013 4.746 4.835 4.404 4.489 6,878,480 -0.13(-2.71%)
May 24, 2013 4.621 4.733 4.509 4.615 0 -0.10(-2.10%)
May 23, 2013 4.516 4.766 4.338 4.713 0 +0.10(+2.14%)
May 22, 2013 4.891 4.924 4.582 4.615 4,608,819 -0.20(-4.11%)
May 21, 2013 5.050 5.122 4.707 4.812 7,280,802 -0.24(-4.82%)
May 20, 2013 4.990 5.228 4.977 5.056 0 +0.07(+1.32%)
May 17, 2013 5.129 5.208 4.918 4.990 0 -0.02(-0.39%)
May 16, 2013 5.083 5.399 4.971 5.010 12,813,970 -0.07(-1.43%)
May 15, 2013 4.615 5.267 4.595 5.083 20,733,628 +0.84(+19.72%)
May 13, 2013 4.226 4.338 4.147 4.245 3,851,548 +0.07(+1.74%)
May 10, 2013 4.219 4.298 4.041 4.173 0 -0.06(-1.40%)
May 09, 2013 4.212 4.450 4.209 4.232 4,608,154 +0.01(+0.33%)
May 08, 2013 4.357 4.390 4.123 4.218 7,660,412 -0.10(-2.31%)
May 07, 2013 4.390 4.608 4.008 4.318 23,532,444 +0.36(+9.17%)
May 06, 2013 4.377 4.680 3.922 3.955 21,773,398 -0.40(-9.23%)
May 03, 2013 4.041 4.371 3.922 4.357 0 +0.44(+11.09%)
May 02, 2013 3.606 4.041 3.606 3.922 10,139,804 +0.32(+8.78%)
May 01, 2013 3.309 3.626 3.276 3.606 0 -0.02(-0.55%)
Apr 30, 2013 3.718 3.810 3.573 3.626 4,925,736 -0.07(-1.96%)
Apr 29, 2013 3.527 3.810 3.481 3.698 10,259,358 +0.18(+5.25%)
Apr 26, 2013 3.659 3.659 3.504 3.514 2,361,955 -0.09(-2.38%)
Apr 25, 2013 3.613 3.738 3.560 3.599 4,071,620 -0.01(-0.38%)
Apr 24, 2013 3.613 3.692 3.547 3.613 4,228,351 +0.06(+1.69%)
Apr 23, 2013 3.731 3.731 3.296 3.553 12,411,844 -0.07(-2.00%)
Apr 22, 2013 3.810 3.817 3.573 3.626 6,514,400 +0.00(+0.00%)
Apr 19, 2013 3.962 3.982 3.553 3.626 8,557,221 -0.24(-6.14%)
Apr 18, 2013 4.186 4.252 3.830 3.863 7,540,149 -0.26(-6.24%)
Apr 17, 2013 4.087 4.298 3.988 4.120 6,142,338 -0.12(-2.80%)
Apr 16, 2013 3.903 4.331 3.889 4.239 10,756,518 +0.38(+9.73%)
Apr 15, 2013 3.791 3.949 3.758 3.863 5,610,233 -0.01(-0.17%)
Apr 12, 2013 3.916 4.028 3.744 3.870 8,630,789 -0.26(-6.23%)
Apr 11, 2013 4.179 4.186 4.034 4.127 4,141,462 +0.04(+0.97%)
Apr 10, 2013 3.975 4.278 3.962 4.087 9,161,446 +0.09(+2.31%)
Apr 09, 2013 3.955 4.371 3.863 3.995 20,192,628 +0.16(+4.30%)
Apr 08, 2013 3.626 3.909 3.613 3.830 7,940,982 +0.28(+7.79%)
Apr 05, 2013 3.461 3.593 3.362 3.553 2,775,829 +0.01(+0.37%)
Apr 04, 2013 3.494 3.672 3.454 3.540 3,717,844 +0.03(+0.94%)
Apr 03, 2013 3.652 3.685 3.428 3.507 4,656,395 -0.15(-3.97%)
Apr 02, 2013 3.441 3.791 3.402 3.652 11,541,071 +0.30(+8.84%)
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.