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

Airmedia Group Inc (NQ: AMCN )

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, 2009 5.520 5.990 5.520 5.615 110,281 +0.15(+2.65%)
Apr 29, 2009 5.440 5.600 5.270 5.470 110,315 +0.02(+0.37%)
Apr 28, 2009 5.800 5.800 5.300 5.450 47,177 -0.15(-2.68%)
Apr 27, 2009 5.450 5.630 5.100 5.600 103,623 +0.01(+0.18%)
Apr 24, 2009 5.380 5.710 5.380 5.590 70,094 +0.24(+4.49%)
Apr 23, 2009 5.300 5.380 5.180 5.350 151,578 +0.05(+0.94%)
Apr 22, 2009 5.210 5.440 5.170 5.300 69,804 +0.14(+2.71%)
Apr 21, 2009 5.000 5.210 4.810 5.160 68,882 +0.16(+3.20%)
Apr 20, 2009 5.000 5.000 4.730 5.000 50,326 +0.05(+1.01%)
Apr 17, 2009 4.860 5.050 4.860 4.950 34,470 +0.15(+3.13%)
Apr 16, 2009 4.820 5.000 4.710 4.800 58,393 -0.03(-0.62%)
Apr 15, 2009 4.900 4.900 4.630 4.830 56,861 -0.04(-0.82%)
Apr 14, 2009 4.870 5.270 4.870 4.870 121,356 -0.50(-9.24%)
Apr 13, 2009 4.890 5.390 4.680 5.366 67,967 +0.42(+8.40%)
Apr 09, 2009 4.610 5.000 4.610 4.950 65,527 +0.39(+8.55%)
Apr 08, 2009 4.370 4.570 4.370 4.560 48,760 +0.05(+1.11%)
Apr 07, 2009 4.599 4.599 4.470 4.510 21,846 -0.12(-2.59%)
Apr 06, 2009 4.590 4.680 4.540 4.630 21,052 +0.04(+0.78%)
Apr 03, 2009 4.450 4.600 4.450 4.594 14,204 +0.09(+2.09%)
Apr 02, 2009 4.350 4.590 4.350 4.500 122,770 +0.20(+4.65%)
Apr 01, 2009 4.180 4.400 4.180 4.300 101,557 +0.11(+2.63%)
Mar 31, 2009 4.200 4.330 4.190 4.190 64,757 +0.03(+0.72%)
Mar 30, 2009 4.450 4.450 4.120 4.160 72,178 -0.48(-10.34%)
Mar 26, 2009 4.490 4.770 4.000 4.640 189,828 +0.33(+7.66%)
Mar 25, 2009 4.340 4.480 4.280 4.310 150,802 +0.11(+2.62%)
Mar 24, 2009 4.200 4.300 4.200 4.200 106,230 +0.05(+1.20%)
Mar 23, 2009 4.260 4.330 4.130 4.150 199,158 +0.05(+1.22%)
Mar 20, 2009 4.200 4.330 4.020 4.100 135,829 -0.12(-2.84%)
Mar 19, 2009 4.270 4.360 4.120 4.220 184,197 +0.06(+1.44%)
Mar 18, 2009 4.310 4.390 4.010 4.160 169,218 -0.11(-2.58%)
Mar 17, 2009 4.310 4.450 4.170 4.270 129,707 -0.07(-1.61%)
Mar 16, 2009 4.390 4.410 4.220 4.340 80,161 -0.05(-1.14%)
Mar 13, 2009 4.470 4.480 4.260 4.390 106,426 +0.09(+2.09%)
Mar 12, 2009 4.200 4.410 4.130 4.300 230,507 +0.14(+3.37%)
Mar 11, 2009 4.170 4.220 4.060 4.160 170,722 -0.01(-0.24%)
Mar 10, 2009 4.130 4.170 4.000 4.170 154,100 +0.17(+4.25%)
Mar 09, 2009 4.200 4.200 4.000 4.000 114,701 -0.24(-5.66%)
Mar 06, 2009 4.100 4.345 4.100 4.240 54,284 +0.25(+6.27%)
Mar 05, 2009 3.980 4.080 3.980 3.990 70,428 +0.01(+0.25%)
Mar 04, 2009 3.980 4.230 3.940 3.980 215,878 +0.02(+0.51%)
Mar 02, 2009 4.620 4.620 3.800 3.960 160,864 -0.03(-0.75%)
Feb 27, 2009 4.200 4.530 3.990 3.990 214,604 +0.01(+0.25%)
Feb 26, 2009 4.310 4.480 3.940 3.980 218,209 -0.33(-7.66%)
Feb 25, 2009 4.220 4.390 4.220 4.310 943,572 +0.13(+3.11%)
Feb 24, 2009 4.070 4.260 4.060 4.180 176,020 +0.11(+2.70%)
Feb 23, 2009 4.500 4.775 4.070 4.070 231,708 -0.60(-12.85%)
Feb 20, 2009 4.640 4.800 4.520 4.670 176,884 +0.04(+0.86%)
Feb 19, 2009 4.890 5.160 4.630 4.630 71,764 -0.16(-3.34%)
Feb 18, 2009 4.790 4.980 4.060 4.790 413,858 -0.21(-4.20%)
Feb 17, 2009 4.710 5.280 4.710 5.000 59,981 +0.10(+2.04%)
Feb 13, 2009 4.790 5.030 4.790 4.900 670,154 +0.05(+1.03%)
Feb 12, 2009 4.860 5.080 4.720 4.850 44,743 -0.09(-1.82%)
Feb 11, 2009 4.720 5.100 4.720 4.940 37,410 +0.12(+2.49%)
Feb 10, 2009 4.940 5.080 4.810 4.820 56,741 -0.21(-4.17%)
Feb 09, 2009 5.180 5.200 4.980 5.030 45,062 -0.18(-3.45%)
Feb 06, 2009 5.030 5.390 5.030 5.210 94,985 +0.25(+5.04%)
Feb 05, 2009 4.850 5.010 4.850 4.960 28,436 +0.03(+0.61%)
Feb 04, 2009 4.980 5.110 4.890 4.930 96,114 -0.03(-0.60%)
Feb 03, 2009 4.940 5.050 4.910 4.960 70,631 +0.10(+2.06%)
Feb 02, 2009 4.770 5.740 4.720 4.860 69,301 -0.04(-0.82%)
Jan 30, 2009 4.940 4.950 4.900 4.900 30,452 +0.00(+0.00%)
Jan 29, 2009 4.890 5.000 4.890 4.900 60,286 -0.10(-2.00%)
Jan 28, 2009 5.160 5.160 4.970 5.000 430,116 +0.00(+0.00%)
Jan 27, 2009 5.020 5.060 4.980 5.000 68,279 +0.07(+1.42%)
Jan 26, 2009 4.900 5.050 4.740 4.930 48,998 +0.02(+0.41%)
Jan 23, 2009 5.040 5.070 4.910 4.910 49,511 -0.27(-5.21%)
Jan 22, 2009 5.260 5.290 4.980 5.180 62,006 -0.34(-6.16%)
Jan 21, 2009 5.350 5.730 5.260 5.520 137,076 +0.25(+4.74%)
Jan 20, 2009 5.510 5.570 5.190 5.270 104,345 -0.34(-6.06%)
Jan 16, 2009 5.370 5.660 5.370 5.610 84,927 +0.29(+5.45%)
Jan 15, 2009 5.020 5.510 4.990 5.320 164,805 +0.33(+6.61%)
Jan 14, 2009 5.300 5.320 4.990 4.990 153,581 -0.32(-6.03%)
Jan 13, 2009 5.290 5.470 5.260 5.310 130,751 -0.05(-0.93%)
Jan 12, 2009 5.450 5.640 5.250 5.360 182,195 -0.04(-0.74%)
Jan 09, 2009 5.480 5.850 5.153 5.400 157,500 -0.01(-0.18%)
Jan 08, 2009 5.450 5.480 5.210 5.410 138,452 -0.13(-2.35%)
Jan 07, 2009 5.880 5.880 5.210 5.540 625,399 -0.36(-6.10%)
Jan 06, 2009 5.620 5.980 5.600 5.900 150,513 +0.14(+2.43%)
Jan 05, 2009 5.740 6.084 5.460 5.760 213,633 -0.05(-0.86%)
Jan 02, 2009 4.740 5.820 4.720 5.810 225,021 +1.01(+21.04%)
Dec 31, 2008 5.040 5.040 4.792 4.800 219,940 -0.30(-5.88%)
Dec 30, 2008 4.140 5.390 4.060 5.100 808,812 +0.91(+21.72%)
Dec 29, 2008 4.030 4.230 3.880 4.190 433,995 +0.22(+5.54%)
Dec 26, 2008 4.050 4.100 3.880 3.970 173,831 -0.01(-0.25%)
Dec 24, 2008 4.000 4.260 3.950 3.980 74,847 -0.07(-1.73%)
Dec 23, 2008 4.480 4.540 4.029 4.050 370,575 -0.35(-7.95%)
Dec 22, 2008 4.800 4.820 4.360 4.400 197,548 -0.40(-8.33%)
Dec 19, 2008 4.900 4.900 4.500 4.800 188,735 -0.09(-1.84%)
Dec 18, 2008 5.380 5.560 4.800 4.890 250,555 -0.42(-7.91%)
Dec 17, 2008 5.380 5.400 5.230 5.310 98,009 -0.09(-1.67%)
Dec 16, 2008 5.550 5.550 5.390 5.400 100,419 -0.02(-0.37%)
Dec 15, 2008 5.440 5.880 5.190 5.420 70,670 +0.05(+1.03%)
Dec 12, 2008 5.300 5.480 5.050 5.365 36,113 -0.12(-2.28%)
Dec 11, 2008 5.900 6.000 5.430 5.490 56,650 -0.51(-8.50%)
Dec 10, 2008 5.570 6.180 5.570 6.000 255,727 +0.04(+0.67%)
Dec 09, 2008 5.820 6.000 5.790 5.960 283,073 +0.06(+1.02%)
Dec 08, 2008 5.790 6.020 5.570 5.900 465,444 +0.20(+3.51%)
Dec 05, 2008 5.680 5.730 5.550 5.700 70,623 -0.03(-0.52%)
Dec 04, 2008 5.540 5.740 5.530 5.730 101,657 +0.23(+4.18%)
Dec 03, 2008 5.600 5.720 5.480 5.500 139,757 -0.17(-3.00%)
Dec 02, 2008 5.600 5.740 5.500 5.670 209,244 +0.07(+1.25%)
Dec 01, 2008 5.440 5.705 5.440 5.600 77,417 -0.26(-4.44%)
Nov 28, 2008 5.260 5.870 5.260 5.860 82,405 +0.06(+1.03%)
Nov 26, 2008 5.420 5.900 5.210 5.800 107,120 +0.33(+6.03%)
Nov 25, 2008 5.780 5.820 5.450 5.470 137,874 -0.23(-4.04%)
Nov 24, 2008 5.640 5.800 5.500 5.700 132,857 +0.14(+2.52%)
Nov 21, 2008 4.940 5.740 4.760 5.560 133,309 +0.67(+13.70%)
Nov 20, 2008 4.950 5.250 4.880 4.890 185,828 -0.06(-1.21%)
Nov 19, 2008 5.370 5.380 4.630 4.950 493,094 -0.47(-8.67%)
Nov 18, 2008 5.060 5.550 5.010 5.420 157,556 +0.41(+8.18%)
Nov 17, 2008 4.900 5.430 4.880 5.010 285,316 +0.12(+2.45%)
Nov 14, 2008 5.020 5.140 4.810 4.890 503,958 -0.26(-5.05%)
Nov 13, 2008 4.490 5.358 4.370 5.150 261,140 +0.75(+17.05%)
Nov 12, 2008 4.760 4.810 4.260 4.400 182,218 -0.48(-9.84%)
Nov 11, 2008 4.950 5.240 4.760 4.880 271,801 -0.20(-3.94%)
Nov 10, 2008 5.230 5.550 5.050 5.080 340,373 +0.23(+4.74%)
Nov 07, 2008 6.190 6.200 4.720 4.850 436,695 -1.17(-19.44%)
Nov 06, 2008 6.100 6.410 5.950 6.020 293,548 -0.20(-3.22%)
Nov 05, 2008 6.380 6.520 6.100 6.220 153,954 -0.45(-6.75%)
Nov 04, 2008 6.240 6.960 6.240 6.670 173,649 +0.42(+6.72%)
Nov 03, 2008 6.210 6.430 5.930 6.250 115,735 +0.37(+6.29%)
Oct 31, 2008 6.120 6.120 5.650 5.880 477,846 -0.28(-4.55%)
Oct 30, 2008 5.160 6.420 5.120 6.160 365,659 +1.26(+25.71%)
Oct 29, 2008 4.780 4.980 4.640 4.900 145,781 +0.30(+6.52%)
Oct 28, 2008 4.540 4.610 4.200 4.600 96,767 +0.07(+1.55%)
Oct 27, 2008 3.910 4.750 3.910 4.530 183,973 +0.11(+2.49%)
Oct 24, 2008 4.320 4.610 3.850 4.420 404,687 -0.25(-5.35%)
Oct 23, 2008 5.440 5.500 4.380 4.670 241,649 -0.88(-15.86%)
Oct 22, 2008 5.880 5.930 5.510 5.550 52,559 -0.52(-8.57%)
Oct 21, 2008 6.050 6.200 5.800 6.070 18,418 -0.42(-6.47%)
Oct 20, 2008 6.340 6.840 6.190 6.490 56,822 +0.19(+3.02%)
Oct 17, 2008 5.580 6.930 5.420 6.300 118,794 +0.70(+12.50%)
Oct 16, 2008 5.640 5.870 5.400 5.600 146,090 -0.11(-1.93%)
Oct 15, 2008 6.790 6.790 5.710 5.710 183,175 -1.27(-18.19%)
Oct 14, 2008 7.230 7.280 6.510 6.980 100,566 -0.07(-0.99%)
Oct 13, 2008 6.200 7.090 6.180 7.050 119,433 +1.02(+16.92%)
Oct 10, 2008 6.560 6.950 5.480 6.030 323,336 -0.86(-12.48%)
Oct 09, 2008 6.820 7.190 6.820 6.890 97,631 +0.03(+0.44%)
Oct 08, 2008 6.880 7.540 6.120 6.860 243,091 -0.02(-0.29%)
Oct 07, 2008 7.070 7.490 6.690 6.880 105,112 -0.08(-1.15%)
Oct 06, 2008 7.130 7.230 6.770 6.960 119,136 -0.28(-3.87%)
Oct 03, 2008 7.220 7.620 7.030 7.240 672,045 -0.01(-0.14%)
Oct 02, 2008 7.410 7.439 7.210 7.250 61,510 -0.12(-1.57%)
Oct 01, 2008 7.480 7.700 7.310 7.366 334,804 -0.08(-1.13%)
Sep 30, 2008 7.750 7.800 7.320 7.450 159,533 +0.06(+0.81%)
Sep 29, 2008 7.760 7.760 7.030 7.390 132,126 -0.47(-5.98%)
Sep 26, 2008 7.810 8.000 7.500 7.860 79,102 -0.05(-0.63%)
Sep 25, 2008 8.270 8.270 7.800 7.910 142,864 -0.14(-1.74%)
Sep 24, 2008 8.000 8.300 7.910 8.050 289,546 +0.02(+0.25%)
Sep 23, 2008 8.510 8.840 7.970 8.030 288,541 -0.62(-7.17%)
Sep 22, 2008 8.340 9.100 8.170 8.650 639,776 +0.46(+5.62%)
Sep 19, 2008 8.020 8.900 7.860 8.190 1,149,201 +0.90(+12.35%)
Sep 18, 2008 7.780 8.050 6.430 7.290 1,855,411 -0.41(-5.32%)
Sep 17, 2008 8.750 8.870 7.500 7.700 688,226 -1.15(-12.99%)
Sep 16, 2008 9.330 9.330 8.720 8.850 463,763 -0.59(-6.25%)
Sep 15, 2008 9.670 10.07 9.000 9.440 162,784 -0.41(-4.16%)
Sep 12, 2008 9.550 9.990 9.550 9.850 365,204 +0.32(+3.36%)
Sep 11, 2008 10.03 10.16 9.355 9.530 373,915 -0.62(-6.11%)
Sep 10, 2008 10.77 10.77 9.920 10.15 222,605 -0.60(-5.58%)
Sep 09, 2008 11.11 11.24 10.50 10.75 661,679 -0.53(-4.70%)
Sep 08, 2008 11.82 12.05 10.87 11.28 353,220 -0.39(-3.34%)
Sep 05, 2008 11.80 12.16 11.63 11.67 468,687 -0.22(-1.85%)
Sep 04, 2008 12.23 12.25 11.80 11.89 215,925 -0.33(-2.70%)
Sep 03, 2008 11.83 12.23 11.83 12.22 419,581 +0.34(+2.86%)
Sep 02, 2008 12.01 12.30 11.74 11.88 177,877 -0.08(-0.67%)
Aug 29, 2008 11.45 12.29 11.42 11.96 248,931 +0.40(+3.46%)
Aug 28, 2008 11.52 11.57 11.45 11.56 106,714 +0.12(+1.05%)
Aug 27, 2008 11.26 11.79 11.26 11.44 151,152 +0.14(+1.24%)
Aug 26, 2008 11.21 11.33 11.15 11.30 168,273 +0.06(+0.53%)
Aug 25, 2008 11.41 11.69 11.11 11.24 138,568 -0.25(-2.18%)
Aug 22, 2008 11.44 11.64 11.26 11.49 56,841 +0.05(+0.44%)
Aug 21, 2008 11.20 11.56 11.20 11.44 111,849 +0.14(+1.24%)
Aug 20, 2008 11.53 11.69 11.22 11.30 149,960 -0.15(-1.31%)
Aug 19, 2008 11.48 11.56 11.13 11.45 174,961 -0.10(-0.87%)
Aug 18, 2008 11.23 11.85 11.23 11.55 333,247 +0.32(+2.85%)
Aug 15, 2008 11.55 11.75 11.23 11.23 101,526 -0.24(-2.09%)
Aug 14, 2008 11.50 11.74 11.41 11.47 163,032 -0.12(-1.04%)
Aug 13, 2008 11.71 12.00 11.34 11.59 291,416 -0.11(-0.94%)
Aug 12, 2008 11.99 12.36 11.33 11.70 427,374 +0.55(+4.93%)
Aug 11, 2008 12.54 12.54 10.75 11.15 529,790 -0.33(-2.87%)
Aug 08, 2008 12.50 12.57 11.45 11.48 207,738 -0.85(-6.89%)
Aug 07, 2008 12.92 13.06 12.27 12.33 89,135 -0.77(-5.88%)
Aug 06, 2008 13.31 13.50 12.92 13.10 45,267 -0.19(-1.43%)
Aug 05, 2008 13.30 13.51 13.18 13.29 87,029 -0.03(-0.23%)
Aug 04, 2008 13.70 13.70 13.27 13.32 95,727 -0.52(-3.76%)
Aug 01, 2008 14.09 14.75 13.62 13.84 148,018 -0.16(-1.14%)
Jul 31, 2008 13.72 14.40 13.60 14.00 109,318 +0.43(+3.17%)
Jul 30, 2008 13.69 13.72 13.40 13.57 166,165 +0.20(+1.50%)
Jul 29, 2008 13.37 13.99 13.14 13.37 186,385 +0.37(+2.85%)
Jul 28, 2008 13.74 14.55 12.90 13.00 249,350 -0.53(-3.92%)
Jul 25, 2008 13.47 13.91 13.26 13.53 252,050 +0.08(+0.59%)
Jul 24, 2008 14.07 14.23 13.22 13.45 159,419 -0.40(-2.89%)
Jul 23, 2008 14.22 14.70 13.85 13.85 289,106 -0.41(-2.88%)
Jul 22, 2008 14.58 14.58 13.98 14.26 164,609 -0.31(-2.13%)
Jul 21, 2008 14.31 14.73 14.08 14.57 95,803 +0.44(+3.11%)
Jul 18, 2008 14.17 14.22 13.63 14.13 170,287 +0.06(+0.43%)
Jul 17, 2008 14.75 14.84 13.80 14.07 117,910 -0.43(-2.97%)
Jul 16, 2008 13.30 15.03 12.80 14.50 191,792 +1.16(+8.70%)
Jul 15, 2008 13.22 13.65 13.00 13.34 141,444 +0.22(+1.68%)
Jul 14, 2008 13.26 13.53 12.96 13.12 103,211 +0.13(+1.00%)
Jul 11, 2008 12.84 13.12 12.13 12.99 147,759 -0.02(-0.15%)
Jul 10, 2008 13.26 13.61 12.92 13.01 67,000 -0.30(-2.25%)
Jul 09, 2008 13.57 14.01 13.23 13.31 300,220 -0.18(-1.33%)
Jul 08, 2008 13.91 13.94 13.00 13.49 297,163 -0.51(-3.64%)
Jul 07, 2008 14.52 14.53 13.76 14.00 278,429 -0.04(-0.28%)
Jul 04, 2008 13.99 14.15 13.70 14.04 90,981 +0.00(+0.00%)
Jul 03, 2008 13.99 14.15 13.70 14.04 90,981 +0.24(+1.74%)
Jul 02, 2008 14.21 14.33 13.75 13.80 221,044 -0.24(-1.71%)
Jul 01, 2008 14.16 15.06 14.04 14.04 151,449 -0.40(-2.77%)
Jun 30, 2008 14.78 15.08 14.40 14.44 310,472 -0.12(-0.82%)
Jun 27, 2008 14.33 14.62 13.33 14.56 178,822 +0.17(+1.18%)
Jun 26, 2008 14.41 14.62 14.25 14.39 70,565 -0.31(-2.11%)
Jun 25, 2008 15.23 16.48 14.54 14.70 404,423 +1.23(+9.13%)
Jun 24, 2008 14.16 14.34 12.91 13.47 305,519 -0.72(-5.07%)
Jun 23, 2008 14.80 14.87 14.04 14.19 87,530 -0.67(-4.51%)
Jun 20, 2008 15.25 15.61 14.40 14.86 99,606 -0.48(-3.13%)
Jun 19, 2008 15.71 15.98 15.17 15.34 49,095 -0.21(-1.35%)
Jun 18, 2008 15.97 15.97 15.25 15.55 183,893 -0.45(-2.81%)
Jun 17, 2008 16.06 16.50 15.82 16.00 222,546 +0.03(+0.16%)
Jun 16, 2008 16.26 16.29 15.80 15.97 107,417 -0.38(-2.35%)
Jun 13, 2008 16.82 16.82 16.12 16.36 48,460 -0.14(-0.85%)
Jun 12, 2008 16.63 16.72 16.30 16.50 171,956 +0.00(+0.00%)
Jun 11, 2008 16.70 17.19 16.00 16.50 503,601 -0.44(-2.60%)
Jun 10, 2008 16.62 17.38 16.29 16.94 252,814 -0.60(-3.42%)
Jun 09, 2008 18.08 18.11 17.34 17.54 223,623 -0.66(-3.63%)
Jun 06, 2008 18.25 18.58 17.54 18.20 270,635 -0.36(-1.94%)
Jun 05, 2008 17.95 18.65 17.82 18.56 206,195 +0.71(+3.98%)
Jun 04, 2008 17.34 17.97 17.06 17.85 114,163 +0.27(+1.54%)
Jun 03, 2008 17.49 17.58 17.24 17.58 517,724 +0.09(+0.51%)
Jun 02, 2008 17.42 17.66 17.12 17.49 88,586 -0.03(-0.17%)
May 30, 2008 16.56 17.62 16.56 17.52 181,318 -0.17(-0.96%)
May 29, 2008 16.87 17.73 16.87 17.69 228,600 +0.47(+2.73%)
May 28, 2008 17.08 17.67 17.06 17.22 354,561 -0.20(-1.15%)
May 27, 2008 17.50 17.62 16.61 17.42 222,538 -0.30(-1.69%)
May 26, 2008 18.50 18.53 17.30 17.72 95,745 +0.00(+0.00%)
May 23, 2008 18.50 18.53 17.30 17.72 95,745 -0.28(-1.56%)
May 22, 2008 18.55 18.97 17.81 18.00 191,911 -0.55(-2.96%)
May 21, 2008 18.35 19.19 18.19 18.55 281,474 +0.20(+1.09%)
May 20, 2008 19.95 19.95 18.22 18.35 315,903 -1.60(-8.02%)
May 19, 2008 18.95 20.98 18.95 19.95 646,129 +1.00(+5.28%)
May 16, 2008 18.99 19.49 18.61 18.95 533,070 -0.25(-1.30%)
May 15, 2008 17.93 19.68 17.93 19.20 437,487 +1.37(+7.68%)
May 14, 2008 17.10 18.12 17.10 17.83 772,288 +0.76(+4.45%)
May 13, 2008 17.20 17.79 16.95 17.07 496,151 -0.06(-0.35%)
May 12, 2008 17.77 18.01 17.13 17.13 160,617 -0.86(-4.78%)
May 09, 2008 18.90 18.90 17.74 17.99 467,759 -0.91(-4.81%)
May 08, 2008 19.87 19.87 17.07 18.90 1,431,565 -1.35(-6.67%)
May 07, 2008 20.80 20.88 20.00 20.25 169,781 -0.21(-1.03%)
May 06, 2008 20.80 20.91 20.45 20.46 384,046 -0.50(-2.39%)
May 05, 2008 21.52 21.85 20.96 20.96 263,430 -0.75(-3.45%)
May 02, 2008 20.54 21.96 19.73 21.71 254,810 +1.56(+7.74%)
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.