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

Alto Ingredients Inc (NQ: PEIX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 12.00 12.18 11.78 11.96 645,779 -0.17(-1.40%)
Apr 29, 2015 11.65 12.55 11.52 12.13 1,001,842 +0.16(+1.34%)
Apr 28, 2015 11.80 12.26 11.63 11.97 882,285 +0.11(+0.93%)
Apr 27, 2015 12.13 12.35 11.80 11.86 867,502 -0.17(-1.41%)
Apr 24, 2015 12.30 12.39 11.62 12.03 1,228,519 -0.41(-3.30%)
Apr 23, 2015 12.24 12.49 11.80 12.44 957,329 +0.19(+1.55%)
Apr 22, 2015 12.55 12.55 12.00 12.25 1,183,229 -0.30(-2.39%)
Apr 21, 2015 12.42 12.68 12.15 12.55 1,162,362 +0.16(+1.29%)
Apr 20, 2015 12.21 12.62 12.05 12.39 1,166,307 +0.27(+2.23%)
Apr 17, 2015 12.11 12.27 11.80 12.12 1,201,044 -0.11(-0.90%)
Apr 16, 2015 11.68 12.64 11.62 12.23 1,317,236 +0.45(+3.82%)
Apr 15, 2015 11.36 12.12 11.18 11.78 1,419,382 +0.47(+4.16%)
Apr 14, 2015 11.58 11.72 10.90 11.31 866,793 -0.21(-1.82%)
Apr 13, 2015 11.81 11.93 11.44 11.52 708,548 -0.22(-1.87%)
Apr 10, 2015 11.47 11.94 11.47 11.74 572,445 +0.29(+2.53%)
Apr 09, 2015 11.51 11.63 11.22 11.45 792,314 -0.06(-0.52%)
Apr 08, 2015 11.60 11.74 11.40 11.51 739,091 -0.03(-0.26%)
Apr 07, 2015 11.42 11.87 11.24 11.54 1,131,881 +0.11(+0.96%)
Apr 06, 2015 10.91 11.50 10.83 11.43 886,764 +0.48(+4.38%)
Apr 02, 2015 11.17 10.95 10.95 10.95 852,100 -0.20(-1.79%)
Apr 01, 2015 10.78 11.32 10.65 11.15 830,473 +0.36(+3.34%)
Mar 31, 2015 10.53 10.94 10.36 10.79 761,477 +0.14(+1.31%)
Mar 30, 2015 10.42 10.71 10.31 10.65 581,042 +0.31(+3.00%)
Mar 27, 2015 10.54 10.56 10.11 10.34 651,356 -0.22(-2.08%)
Mar 26, 2015 10.70 11.12 10.41 10.56 787,153 -0.05(-0.47%)
Mar 25, 2015 10.81 10.96 10.60 10.61 459,573 -0.17(-1.58%)
Mar 24, 2015 10.86 10.98 10.55 10.78 415,845 -0.06(-0.55%)
Mar 23, 2015 10.74 11.08 10.73 10.84 675,855 +0.07(+0.65%)
Mar 20, 2015 10.52 11.07 10.47 10.77 961,736 +0.27(+2.57%)
Mar 19, 2015 10.40 10.79 10.30 10.50 479,442 -0.06(-0.57%)
Mar 18, 2015 10.09 10.75 10.07 10.56 690,964 +0.36(+3.53%)
Mar 17, 2015 10.44 10.65 10.13 10.20 698,370 -0.25(-2.39%)
Mar 16, 2015 10.28 10.56 9.916 10.45 1,400,025 +0.16(+1.55%)
Mar 13, 2015 10.00 10.30 9.720 10.29 1,045,838 +0.24(+2.39%)
Mar 12, 2015 10.76 10.84 10.02 10.05 998,088 -0.65(-6.07%)
Mar 11, 2015 10.40 10.91 10.26 10.70 917,365 +0.30(+2.88%)
Mar 10, 2015 10.98 11.00 10.32 10.40 1,341,168 -0.85(-7.56%)
Mar 09, 2015 11.43 11.65 10.95 11.25 1,391,338 -0.08(-0.71%)
Mar 06, 2015 11.80 12.05 10.90 11.33 3,163,487 -0.42(-3.57%)
Mar 05, 2015 10.45 12.16 10.33 11.75 9,986,334 +2.42(+25.94%)
Mar 04, 2015 9.120 9.410 9.075 9.330 1,391,455 +0.17(+1.86%)
Mar 03, 2015 9.310 9.530 8.920 9.160 854,260 -0.24(-2.55%)
Mar 02, 2015 9.180 9.400 9.090 9.400 730,511 +0.22(+2.40%)
Feb 27, 2015 8.990 9.330 8.880 9.180 631,266 +0.24(+2.68%)
Feb 26, 2015 8.840 9.040 8.670 8.940 825,675 +0.17(+1.94%)
Feb 25, 2015 9.080 9.230 8.690 8.770 1,151,745 -0.37(-4.05%)
Feb 24, 2015 9.390 9.390 8.950 9.140 900,561 -0.15(-1.61%)
Feb 23, 2015 9.910 9.910 9.200 9.290 920,391 -0.44(-4.52%)
Feb 20, 2015 9.920 10.11 9.600 9.730 686,389 -0.26(-2.60%)
Feb 19, 2015 9.250 10.24 9.211 9.990 1,118,132 +0.55(+5.83%)
Feb 18, 2015 9.690 9.840 9.350 9.440 816,651 -0.35(-3.58%)
Feb 17, 2015 9.950 9.950 9.470 9.790 735,930 -0.03(-0.31%)
Feb 13, 2015 9.860 9.820 9.820 9.820 542,100 +0.15(+1.55%)
Feb 12, 2015 9.590 9.890 9.456 9.670 611,632 +0.24(+2.55%)
Feb 11, 2015 9.300 9.790 9.070 9.430 815,937 +0.01(+0.11%)
Feb 10, 2015 9.900 10.000 9.180 9.420 1,156,857 -0.41(-4.17%)
Feb 09, 2015 9.860 10.24 9.800 9.830 683,888 +0.02(+0.20%)
Feb 06, 2015 9.810 10.22 9.650 9.810 865,248 +0.07(+0.72%)
Feb 05, 2015 9.080 9.920 9.080 9.740 1,379,632 +0.77(+8.58%)
Feb 04, 2015 9.360 9.550 8.780 8.970 1,295,287 -0.52(-5.48%)
Feb 03, 2015 9.180 9.650 9.160 9.490 1,251,413 +0.40(+4.40%)
Feb 02, 2015 8.680 9.200 8.590 9.090 1,088,542 +0.50(+5.82%)
Jan 30, 2015 8.570 8.870 8.500 8.590 799,588 -0.06(-0.69%)
Jan 29, 2015 8.950 9.110 8.320 8.650 1,002,385 -0.32(-3.57%)
Jan 28, 2015 9.290 9.360 8.940 8.970 830,276 -0.29(-3.13%)
Jan 27, 2015 9.120 9.380 8.900 9.260 621,465 -0.08(-0.86%)
Jan 26, 2015 8.950 9.380 8.670 9.340 944,799 +0.36(+4.01%)
Jan 23, 2015 8.850 9.190 8.640 8.980 944,041 +0.08(+0.90%)
Jan 22, 2015 8.170 8.990 8.060 8.900 1,847,572 +0.75(+9.20%)
Jan 21, 2015 8.290 8.607 8.010 8.150 995,129 -0.10(-1.21%)
Jan 20, 2015 8.100 8.290 7.780 8.250 1,494,945 +0.13(+1.60%)
Jan 16, 2015 7.600 8.185 7.510 8.120 1,522,363 +0.54(+7.12%)
Jan 15, 2015 7.990 8.180 7.530 7.580 1,113,987 -0.31(-3.93%)
Jan 14, 2015 8.600 8.710 7.580 7.890 1,852,758 -0.72(-8.36%)
Jan 13, 2015 8.450 9.000 8.220 8.610 1,109,471 +0.18(+2.14%)
Jan 12, 2015 9.410 9.550 8.030 8.430 2,334,572 -1.04(-10.98%)
Jan 09, 2015 9.010 9.620 8.980 9.470 1,065,072 +0.47(+5.22%)
Jan 08, 2015 9.180 9.250 8.830 9.000 1,455,730 -0.10(-1.10%)
Jan 07, 2015 8.870 9.260 8.855 9.100 1,328,444 +0.38(+4.36%)
Jan 06, 2015 10.12 10.16 8.601 8.720 2,395,277 -1.38(-13.66%)
Jan 05, 2015 11.39 11.39 9.990 10.10 1,494,294 -0.84(-7.68%)
Jan 02, 2015 10.37 10.99 10.33 10.94 959,644 +0.61(+5.91%)
Dec 31, 2014 11.25 10.33 10.33 10.33 1,847,800 -0.38(-3.55%)
Dec 30, 2014 11.14 11.40 10.69 10.71 619,851 -0.52(-4.63%)
Dec 29, 2014 11.12 11.75 10.99 11.23 667,052 +0.10(+0.90%)
Dec 26, 2014 11.09 11.42 11.04 11.13 355,043 -0.02(-0.18%)
Dec 24, 2014 10.78 11.15 11.15 11.15 351,300 +0.37(+3.43%)
Dec 23, 2014 10.97 11.17 10.66 10.78 535,255 -0.13(-1.19%)
Dec 22, 2014 10.92 11.27 10.68 10.91 776,105 +0.03(+0.28%)
Dec 19, 2014 10.55 11.09 10.45 10.88 2,264,444 +0.52(+5.02%)
Dec 18, 2014 10.98 11.20 10.07 10.36 1,267,150 -0.30(-2.81%)
Dec 17, 2014 9.620 10.98 9.620 10.66 1,420,423 +0.97(+10.01%)
Dec 16, 2014 9.290 10.32 9.120 9.690 2,317,930 +0.28(+2.98%)
Dec 15, 2014 10.31 10.61 9.280 9.410 1,726,249 -0.76(-7.47%)
Dec 12, 2014 10.50 10.69 10.04 10.17 1,328,294 -0.47(-4.42%)
Dec 11, 2014 10.59 11.13 10.50 10.64 1,478,076 +0.05(+0.47%)
Dec 10, 2014 11.50 11.50 10.50 10.59 1,762,770 -1.03(-8.86%)
Dec 09, 2014 10.87 11.70 10.55 11.62 1,426,032 +0.57(+5.16%)
Dec 08, 2014 12.23 12.44 10.79 11.05 1,801,069 -1.28(-10.38%)
Dec 05, 2014 12.39 12.62 12.10 12.33 936,872 -0.04(-0.32%)
Dec 04, 2014 12.77 12.93 12.21 12.37 1,068,133 -0.38(-2.98%)
Dec 03, 2014 12.02 12.99 11.79 12.75 1,688,342 +0.76(+6.34%)
Dec 02, 2014 11.89 12.49 11.83 11.99 1,326,752 +0.07(+0.59%)
Dec 01, 2014 11.63 11.95 11.32 11.92 2,060,237 +0.29(+2.49%)
Nov 28, 2014 13.04 13.16 11.30 11.63 1,970,122 -1.74(-13.01%)
Nov 26, 2014 13.85 13.37 13.37 13.37 939,500 -0.53(-3.81%)
Nov 25, 2014 14.13 14.51 13.75 13.90 985,222 -0.21(-1.49%)
Nov 24, 2014 13.85 14.27 13.62 14.11 819,821 +0.19(+1.36%)
Nov 21, 2014 14.45 14.85 13.54 13.92 2,297,546 -0.26(-1.83%)
Nov 20, 2014 14.38 14.73 13.80 14.18 1,726,286 -0.40(-2.74%)
Nov 19, 2014 15.16 15.43 14.40 14.58 1,287,318 -0.55(-3.64%)
Nov 18, 2014 14.62 15.57 14.62 15.13 1,806,092 +0.51(+3.49%)
Nov 17, 2014 13.65 14.84 13.31 14.62 1,855,863 +0.97(+7.11%)
Nov 14, 2014 13.53 13.96 13.29 13.65 1,404,077 +0.14(+1.04%)
Nov 13, 2014 14.24 14.36 13.15 13.51 1,488,106 -0.72(-5.06%)
Nov 12, 2014 14.09 14.49 13.84 14.23 857,225 +0.01(+0.07%)
Nov 11, 2014 14.17 14.33 13.77 14.22 1,166,370 +0.05(+0.35%)
Nov 10, 2014 14.91 15.19 14.06 14.17 1,275,222 -0.67(-4.51%)
Nov 07, 2014 14.41 14.98 14.24 14.84 1,621,530 +0.40(+2.77%)
Nov 06, 2014 13.76 14.59 13.70 14.44 1,437,749 +0.49(+3.51%)
Nov 05, 2014 13.30 14.34 13.29 13.95 1,369,428 +0.81(+6.16%)
Nov 04, 2014 13.61 14.15 12.92 13.14 1,693,688 -0.67(-4.85%)
Nov 03, 2014 14.20 14.77 13.46 13.81 2,133,886 -0.30(-2.13%)
Oct 31, 2014 13.00 14.24 12.36 14.11 2,345,438 +1.40(+11.06%)
Oct 30, 2014 12.15 12.99 10.41 12.71 4,482,498 -0.07(-0.59%)
Oct 29, 2014 12.48 12.96 12.14 12.78 3,055,989 +0.62(+5.10%)
Oct 28, 2014 11.40 12.20 11.30 12.16 1,386,496 +0.90(+7.99%)
Oct 27, 2014 11.54 11.73 11.73 11.26 1,284,367 -0.47(-4.01%)
Oct 24, 2014 12.19 12.35 11.45 11.73 1,604,375 -0.53(-4.32%)
Oct 23, 2014 12.65 13.25 12.13 12.26 1,766,072 -0.07(-0.57%)
Oct 22, 2014 11.59 12.98 11.42 12.33 2,514,859 +0.78(+6.75%)
Oct 21, 2014 11.71 12.10 11.37 11.55 1,455,006 +0.00(+0.00%)
Oct 20, 2014 11.11 11.48 11.05 11.55 1,398,605 +0.44(+3.96%)
Oct 17, 2014 11.85 12.97 11.09 11.11 2,852,951 -0.51(-4.39%)
Oct 16, 2014 10.15 11.88 10.15 11.62 2,707,253 +1.14(+10.88%)
Oct 15, 2014 9.630 10.70 9.100 10.48 2,740,131 +0.62(+6.29%)
Oct 14, 2014 10.58 10.71 9.850 9.860 1,986,515 -0.40(-3.90%)
Oct 13, 2014 10.88 11.25 10.17 10.26 2,094,098 -0.61(-5.61%)
Oct 10, 2014 11.65 11.96 10.72 10.87 1,681,889 -0.78(-6.70%)
Oct 09, 2014 12.23 12.23 11.50 11.65 2,282,068 -0.58(-4.74%)
Oct 08, 2014 11.42 12.32 10.85 12.23 2,454,009 +0.79(+6.95%)
Oct 07, 2014 11.74 12.07 11.33 11.44 1,805,526 -0.46(-3.83%)
Oct 06, 2014 13.35 13.50 11.83 11.89 1,983,234 -1.36(-10.26%)
Oct 03, 2014 12.85 13.45 12.43 13.25 1,774,700 +0.63(+4.99%)
Oct 02, 2014 13.37 13.73 12.12 12.62 3,204,690 -0.85(-6.31%)
Oct 01, 2014 13.99 14.32 13.39 13.47 1,935,021 -0.49(-3.51%)
Sep 30, 2014 14.64 15.08 13.75 13.96 2,107,061 -0.95(-6.37%)
Sep 29, 2014 15.16 15.50 14.68 14.91 1,397,732 -0.75(-4.79%)
Sep 26, 2014 15.21 15.83 15.20 15.66 1,099,905 +0.61(+4.05%)
Sep 25, 2014 15.50 15.81 14.95 15.05 1,129,042 -0.63(-4.02%)
Sep 24, 2014 15.56 16.00 15.03 15.68 1,418,845 +0.05(+0.32%)
Sep 23, 2014 15.62 16.19 15.33 15.63 1,384,339 -0.02(-0.13%)
Sep 22, 2014 15.97 16.88 15.58 15.65 1,945,870 -0.32(-2.00%)
Sep 19, 2014 16.69 16.79 15.64 15.97 3,652,583 -0.64(-3.85%)
Sep 18, 2014 16.89 17.35 16.40 16.61 1,991,243 -0.22(-1.31%)
Sep 17, 2014 18.50 19.06 16.75 16.83 3,081,682 -1.89(-10.10%)
Sep 16, 2014 18.35 19.45 18.15 18.72 1,945,532 +0.36(+1.96%)
Sep 15, 2014 19.70 20.00 18.28 18.36 2,612,613 -1.65(-8.25%)
Sep 12, 2014 21.53 21.69 20.00 20.01 1,839,440 -1.30(-6.10%)
Sep 11, 2014 22.88 22.98 19.65 21.31 4,770,646 -1.70(-7.39%)
Sep 10, 2014 22.74 23.23 22.52 23.01 1,120,688 +0.15(+0.66%)
Sep 09, 2014 23.10 23.38 22.71 22.86 766,877 -0.24(-1.04%)
Sep 08, 2014 22.87 23.38 22.55 23.10 1,122,062 +0.27(+1.18%)
Sep 05, 2014 22.80 22.99 22.25 22.83 908,576 +0.03(+0.13%)
Sep 04, 2014 23.20 23.40 22.69 22.80 820,322 -0.35(-1.51%)
Sep 03, 2014 23.84 23.89 22.56 23.15 1,411,171 -0.37(-1.57%)
Sep 02, 2014 23.76 23.97 23.25 23.52 1,992,114 +0.41(+1.77%)
Aug 29, 2014 22.70 23.11 23.11 23.11 1,387,100 +0.64(+2.85%)
Aug 28, 2014 22.42 23.11 22.29 22.47 1,285,372 +0.00(+0.00%)
Aug 27, 2014 21.68 22.74 21.63 22.47 2,427,606 +1.06(+4.95%)
Aug 26, 2014 21.08 21.60 21.04 21.41 733,470 +0.26(+1.23%)
Aug 25, 2014 21.17 21.50 20.80 21.15 858,783 -0.01(-0.05%)
Aug 22, 2014 21.14 21.58 20.36 21.16 1,059,775 -0.03(-0.14%)
Aug 21, 2014 21.45 21.60 20.30 21.19 1,053,856 -0.24(-1.12%)
Aug 20, 2014 21.61 21.70 21.06 21.43 689,374 -0.16(-0.74%)
Aug 19, 2014 21.43 22.02 21.40 21.59 1,029,597 +0.29(+1.36%)
Aug 18, 2014 20.86 21.42 20.58 21.30 1,163,972 +0.92(+4.51%)
Aug 15, 2014 21.00 21.23 20.22 20.38 1,637,916 -0.43(-2.07%)
Aug 14, 2014 20.16 20.90 20.10 20.81 1,500,796 +0.73(+3.64%)
Aug 13, 2014 19.42 20.15 19.40 20.08 1,361,793 +0.70(+3.61%)
Aug 12, 2014 19.55 19.74 19.12 19.38 735,341 -0.03(-0.15%)
Aug 11, 2014 19.05 19.78 19.00 19.41 1,332,208 +0.60(+3.19%)
Aug 08, 2014 18.83 19.12 18.60 18.81 465,645 -0.04(-0.21%)
Aug 07, 2014 19.25 19.45 18.65 18.85 812,465 +0.00(+0.00%)
Aug 06, 2014 18.94 19.59 18.78 18.85 985,950 -0.25(-1.31%)
Aug 05, 2014 19.58 19.88 18.99 19.10 988,476 -0.48(-2.45%)
Aug 04, 2014 19.34 19.83 19.15 19.58 1,581,740 +0.44(+2.30%)
Aug 01, 2014 17.79 19.30 17.59 19.14 1,593,258 +1.30(+7.29%)
Jul 31, 2014 17.82 18.23 17.17 17.84 1,599,244 -0.97(-5.16%)
Jul 30, 2014 18.11 19.10 18.10 18.81 1,570,175 +0.29(+1.57%)
Jul 29, 2014 18.00 18.55 17.87 18.52 940,659 +0.56(+3.12%)
Jul 28, 2014 18.10 18.16 17.36 17.96 992,131 -0.07(-0.39%)
Jul 25, 2014 18.27 18.37 17.95 18.03 814,047 -0.37(-2.01%)
Jul 24, 2014 18.50 18.88 18.31 18.40 534,243 -0.16(-0.86%)
Jul 23, 2014 18.53 19.01 18.23 18.56 881,988 +0.06(+0.32%)
Jul 22, 2014 18.30 18.86 18.19 18.50 1,287,763 +0.37(+2.04%)
Jul 21, 2014 17.79 18.73 17.65 18.13 1,635,831 +0.34(+1.91%)
Jul 18, 2014 17.36 18.08 17.36 17.79 708,163 +0.19(+1.08%)
Jul 17, 2014 17.37 18.20 17.37 17.60 1,305,252 +0.01(+0.06%)
Jul 16, 2014 17.39 17.64 17.16 17.59 849,941 +0.46(+2.69%)
Jul 15, 2014 17.06 17.85 16.79 17.13 1,750,606 +0.15(+0.88%)
Jul 14, 2014 15.97 17.35 15.85 16.98 2,557,515 +1.30(+8.29%)
Jul 11, 2014 15.49 15.79 15.21 15.68 498,004 +0.17(+1.10%)
Jul 10, 2014 15.15 15.75 14.41 15.51 806,193 -0.21(-1.34%)
Jul 09, 2014 15.72 15.99 15.48 15.72 546,635 +0.07(+0.45%)
Jul 08, 2014 15.76 15.93 15.11 15.65 942,843 -0.14(-0.89%)
Jul 07, 2014 15.52 15.97 15.35 15.79 783,070 +0.24(+1.54%)
Jul 03, 2014 15.67 15.55 15.55 15.55 512,700 -0.01(-0.06%)
Jul 02, 2014 15.21 15.62 15.14 15.56 603,996 +0.32(+2.10%)
Jul 01, 2014 15.34 15.62 15.08 15.24 726,626 -0.05(-0.33%)
Jun 30, 2014 14.77 15.37 14.57 15.29 928,767 +0.54(+3.66%)
Jun 27, 2014 14.68 15.03 14.67 14.75 3,102,268 +0.06(+0.41%)
Jun 26, 2014 14.51 14.77 14.37 14.69 335,937 +0.14(+0.96%)
Jun 25, 2014 14.59 14.89 14.24 14.55 658,291 -0.15(-1.02%)
Jun 24, 2014 15.11 15.41 14.51 14.70 746,073 -0.46(-3.03%)
Jun 23, 2014 15.00 15.25 14.73 15.16 690,077 +0.20(+1.34%)
Jun 20, 2014 14.62 15.00 14.20 14.96 933,560 +0.37(+2.54%)
Jun 19, 2014 15.23 15.38 14.58 14.59 812,192 -0.62(-4.08%)
Jun 18, 2014 14.67 15.23 14.54 15.21 1,285,298 +0.48(+3.26%)
Jun 17, 2014 14.25 14.92 14.05 14.73 1,192,635 +0.47(+3.30%)
Jun 16, 2014 13.93 14.30 13.72 14.26 761,475 +0.31(+2.22%)
Jun 13, 2014 13.85 14.02 13.62 13.95 422,014 +0.11(+0.79%)
Jun 12, 2014 13.78 14.05 13.50 13.84 615,592 +0.00(+0.00%)
Jun 11, 2014 13.65 14.11 13.38 13.84 706,996 +0.02(+0.14%)
Jun 10, 2014 14.25 14.34 13.78 13.82 810,987 -0.02(-0.14%)
Jun 06, 2014 13.69 13.99 13.51 13.84 502,081 +0.34(+2.52%)
Jun 05, 2014 13.40 13.74 13.12 13.50 571,144 +0.10(+0.75%)
Jun 04, 2014 13.25 13.59 12.93 13.40 808,392 +0.01(+0.07%)
Jun 03, 2014 13.36 13.45 13.03 13.39 593,743 +0.03(+0.22%)
Jun 02, 2014 13.07 13.47 12.65 13.36 908,074 +0.33(+2.53%)
May 30, 2014 13.63 13.74 12.81 13.03 962,631 -0.61(-4.47%)
May 29, 2014 13.51 13.95 13.50 13.64 720,531 +0.23(+1.72%)
May 28, 2014 13.41 13.59 12.84 13.41 772,384 +0.19(+1.44%)
May 27, 2014 12.98 13.34 12.68 13.22 1,089,356 +0.70(+5.59%)
May 23, 2014 12.06 12.52 12.52 12.52 949,800 +0.72(+6.10%)
May 22, 2014 12.27 12.41 11.74 11.80 480,651 -0.36(-2.96%)
May 21, 2014 11.88 12.48 11.70 12.16 848,465 +0.36(+3.05%)
May 20, 2014 12.38 12.38 11.56 11.80 994,728 -0.52(-4.22%)
May 19, 2014 11.42 12.61 11.31 12.32 1,606,024 +0.67(+5.75%)
May 16, 2014 11.01 11.65 10.79 11.65 1,024,961 +0.58(+5.24%)
May 15, 2014 10.82 11.17 10.45 11.07 934,075 +0.08(+0.73%)
May 14, 2014 11.41 11.49 10.84 10.99 1,274,043 -0.60(-5.18%)
May 13, 2014 11.49 11.82 11.16 11.59 1,363,473 +0.16(+1.40%)
May 12, 2014 10.87 11.60 10.72 11.43 1,028,723 +0.77(+7.22%)
May 09, 2014 10.67 11.01 10.43 10.66 874,790 -0.32(-2.91%)
May 08, 2014 10.81 11.55 10.56 10.98 1,613,178 +0.10(+0.92%)
May 07, 2014 11.12 11.53 10.73 10.88 2,101,843 -0.44(-3.89%)
May 06, 2014 12.43 12.89 11.22 11.32 2,447,244 -1.24(-9.87%)
May 05, 2014 13.54 13.67 12.27 12.56 2,397,122 -1.18(-8.59%)
May 02, 2014 13.92 14.28 13.69 13.74 1,010,411 +0.06(+0.44%)
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.