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

Maxwell Technologies (NQ: MXWL )

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 6.000 6.070 5.600 5.600 866,324 -0.42(-6.98%)
Apr 29, 2015 6.150 6.175 5.970 6.020 723,759 -0.16(-2.59%)
Apr 28, 2015 6.230 6.400 6.120 6.180 633,892 -0.08(-1.28%)
Apr 27, 2015 6.350 6.480 6.070 6.260 625,364 -0.07(-1.11%)
Apr 24, 2015 6.490 6.510 5.830 6.330 1,478,058 -0.85(-11.84%)
Apr 23, 2015 6.990 7.200 6.950 7.180 485,030 +0.24(+3.46%)
Apr 22, 2015 7.070 7.120 6.900 6.940 381,661 -0.13(-1.84%)
Apr 21, 2015 7.480 7.570 7.050 7.070 451,206 -0.51(-6.73%)
Apr 20, 2015 7.520 7.650 7.440 7.580 280,757 +0.10(+1.34%)
Apr 17, 2015 7.460 7.696 7.420 7.480 209,013 -0.06(-0.80%)
Apr 16, 2015 7.560 7.730 7.510 7.540 294,392 -0.05(-0.66%)
Apr 15, 2015 7.500 7.700 7.420 7.590 250,445 +0.14(+1.88%)
Apr 14, 2015 7.540 7.728 7.370 7.450 218,538 -0.08(-1.06%)
Apr 13, 2015 7.640 7.820 7.510 7.530 180,607 -0.09(-1.18%)
Apr 10, 2015 7.730 7.847 7.472 7.620 149,650 -0.04(-0.52%)
Apr 09, 2015 7.740 7.860 7.380 7.660 310,764 -0.11(-1.42%)
Apr 08, 2015 7.860 8.010 7.700 7.770 170,544 -0.13(-1.65%)
Apr 07, 2015 8.160 8.250 7.880 7.900 271,977 -0.26(-3.19%)
Apr 06, 2015 8.000 8.220 7.910 8.160 180,564 +0.10(+1.24%)
Apr 02, 2015 7.950 8.060 8.060 8.060 215,200 +0.15(+1.90%)
Apr 01, 2015 8.010 8.286 7.790 7.910 317,137 -0.15(-1.86%)
Mar 31, 2015 8.110 8.490 7.930 8.060 377,108 -0.12(-1.47%)
Mar 30, 2015 8.090 8.410 7.950 8.180 748,088 +0.16(+2.00%)
Mar 27, 2015 7.750 8.110 7.710 8.020 520,850 +0.26(+3.35%)
Mar 26, 2015 7.680 7.920 7.460 7.760 576,646 +0.30(+4.02%)
Mar 25, 2015 7.470 7.680 7.273 7.460 321,909 +0.01(+0.13%)
Mar 24, 2015 7.440 7.500 7.345 7.450 164,188 +0.02(+0.27%)
Mar 23, 2015 7.500 7.575 7.370 7.430 212,225 -0.12(-1.59%)
Mar 20, 2015 7.260 7.610 7.260 7.550 409,637 +0.30(+4.14%)
Mar 19, 2015 7.410 7.560 7.170 7.250 358,447 -0.19(-2.55%)
Mar 18, 2015 7.450 7.470 7.120 7.440 384,724 -0.04(-0.53%)
Mar 17, 2015 7.490 7.520 7.295 7.480 224,452 -0.03(-0.40%)
Mar 16, 2015 7.400 7.640 7.345 7.510 260,842 +0.18(+2.46%)
Mar 13, 2015 7.140 7.390 7.060 7.330 215,240 +0.16(+2.23%)
Mar 12, 2015 7.160 7.240 7.020 7.170 391,139 +0.02(+0.28%)
Mar 11, 2015 7.080 7.220 7.020 7.150 353,115 +0.08(+1.13%)
Mar 10, 2015 7.110 7.240 7.020 7.070 205,601 -0.12(-1.67%)
Mar 09, 2015 7.230 7.330 7.115 7.190 325,910 -0.04(-0.55%)
Mar 06, 2015 7.590 7.712 7.110 7.230 346,657 -0.44(-5.74%)
Mar 05, 2015 7.560 7.750 7.360 7.670 670,928 +0.56(+7.88%)
Mar 04, 2015 7.280 7.360 7.030 7.110 292,784 -0.25(-3.40%)
Mar 03, 2015 7.600 7.630 7.270 7.360 306,982 -0.22(-2.90%)
Mar 02, 2015 7.560 7.688 7.300 7.580 379,200 +0.04(+0.53%)
Feb 27, 2015 7.290 7.730 7.220 7.540 527,417 +0.28(+3.86%)
Feb 26, 2015 7.210 7.440 7.100 7.260 386,993 +0.05(+0.69%)
Feb 25, 2015 6.940 7.300 6.900 7.210 551,783 +0.31(+4.49%)
Feb 24, 2015 6.830 6.930 6.620 6.900 377,270 +0.05(+0.73%)
Feb 23, 2015 6.900 6.999 6.620 6.850 398,373 -0.02(-0.29%)
Feb 20, 2015 6.480 6.890 6.400 6.870 566,846 +0.41(+6.35%)
Feb 19, 2015 6.410 6.500 6.380 6.460 239,275 +0.04(+0.62%)
Feb 18, 2015 6.460 6.510 6.320 6.420 342,083 +0.06(+0.94%)
Feb 17, 2015 6.430 6.530 6.340 6.360 370,305 -0.11(-1.70%)
Feb 13, 2015 6.390 6.470 6.470 6.470 429,800 +0.07(+1.09%)
Feb 12, 2015 6.550 6.660 6.390 6.400 352,508 -0.05(-0.78%)
Feb 11, 2015 6.560 6.670 6.440 6.450 446,644 -0.16(-2.42%)
Feb 10, 2015 6.560 6.740 6.380 6.610 633,086 +0.06(+0.92%)
Feb 09, 2015 6.960 6.960 6.510 6.550 904,418 -0.49(-6.96%)
Feb 06, 2015 7.500 7.500 6.290 7.040 3,648,547 -1.21(-14.67%)
Feb 05, 2015 7.990 8.337 7.770 8.250 395,461 +0.38(+4.83%)
Feb 04, 2015 7.990 8.050 7.810 7.870 263,730 -0.12(-1.50%)
Feb 03, 2015 7.860 8.110 7.750 7.990 333,555 +0.18(+2.30%)
Feb 02, 2015 7.970 8.040 7.550 7.810 310,428 -0.15(-1.88%)
Jan 30, 2015 8.070 8.270 7.900 7.960 348,093 -0.20(-2.45%)
Jan 29, 2015 8.280 8.300 7.775 8.160 458,142 -0.11(-1.33%)
Jan 28, 2015 8.410 8.600 8.260 8.270 324,202 -0.08(-0.96%)
Jan 27, 2015 8.150 8.440 7.970 8.350 162,363 +0.09(+1.09%)
Jan 26, 2015 8.320 8.440 8.110 8.260 141,426 -0.08(-0.96%)
Jan 23, 2015 8.250 8.550 8.094 8.340 237,350 +0.12(+1.46%)
Jan 22, 2015 7.970 8.230 7.830 8.220 294,729 +0.33(+4.18%)
Jan 21, 2015 8.020 8.100 7.760 7.890 233,201 -0.14(-1.74%)
Jan 20, 2015 8.150 8.190 7.860 8.030 253,336 -0.09(-1.11%)
Jan 16, 2015 8.030 8.190 7.960 8.120 162,554 +0.08(+1.00%)
Jan 15, 2015 8.480 8.490 7.960 8.040 228,480 -0.42(-4.96%)
Jan 14, 2015 8.350 8.550 8.200 8.460 322,131 -0.04(-0.47%)
Jan 13, 2015 8.630 9.020 8.300 8.500 480,443 +0.04(+0.47%)
Jan 12, 2015 9.230 9.230 8.420 8.460 421,484 -0.50(-5.58%)
Jan 09, 2015 8.860 9.040 8.740 8.960 284,778 +0.06(+0.67%)
Jan 08, 2015 8.920 9.260 8.840 8.900 260,539 +0.07(+0.79%)
Jan 07, 2015 8.770 8.980 8.570 8.830 296,214 +0.21(+2.44%)
Jan 06, 2015 9.040 9.240 8.550 8.620 344,927 -0.36(-4.01%)
Jan 05, 2015 8.780 9.300 8.700 8.980 319,635 +0.13(+1.47%)
Jan 02, 2015 9.210 9.210 8.710 8.850 307,282 -0.27(-2.96%)
Dec 31, 2014 9.040 9.120 9.120 9.120 469,900 +0.13(+1.45%)
Dec 30, 2014 9.320 9.470 8.860 8.990 578,508 -0.44(-4.67%)
Dec 29, 2014 9.320 9.520 9.030 9.430 352,258 +0.08(+0.86%)
Dec 26, 2014 9.400 9.610 9.290 9.350 180,937 -0.05(-0.53%)
Dec 24, 2014 9.440 9.400 9.400 9.400 186,000 -0.03(-0.32%)
Dec 23, 2014 9.490 9.855 9.390 9.430 289,810 +0.01(+0.11%)
Dec 22, 2014 9.110 9.500 9.020 9.420 384,559 +0.33(+3.63%)
Dec 19, 2014 9.120 9.210 8.920 9.090 333,117 -0.04(-0.44%)
Dec 18, 2014 9.440 9.460 9.100 9.130 273,258 -0.12(-1.30%)
Dec 17, 2014 8.950 9.260 8.830 9.250 303,554 +0.37(+4.17%)
Dec 16, 2014 8.900 9.150 8.840 8.880 264,434 -0.09(-1.00%)
Dec 15, 2014 8.740 9.290 8.700 8.970 405,873 +0.34(+3.94%)
Dec 12, 2014 8.970 9.000 8.610 8.630 505,934 -0.47(-5.16%)
Dec 11, 2014 9.660 9.790 9.030 9.100 415,373 -0.47(-4.91%)
Dec 10, 2014 9.700 9.920 9.340 9.570 352,591 -0.22(-2.25%)
Dec 09, 2014 9.310 9.860 9.230 9.790 325,640 +0.33(+3.49%)
Dec 08, 2014 9.760 10.15 9.380 9.460 293,761 -0.30(-3.07%)
Dec 05, 2014 9.640 9.880 9.620 9.760 191,182 +0.17(+1.77%)
Dec 04, 2014 10.00 10.09 9.570 9.590 255,324 -0.38(-3.81%)
Dec 03, 2014 9.850 10.10 9.370 9.970 539,325 +0.43(+4.51%)
Dec 02, 2014 9.270 9.800 9.270 9.540 316,513 +0.25(+2.69%)
Dec 01, 2014 10.24 10.24 9.250 9.290 618,290 -1.00(-9.72%)
Nov 28, 2014 10.66 10.95 10.27 10.29 282,587 -0.53(-4.90%)
Nov 26, 2014 11.04 10.82 10.82 10.82 279,600 -0.24(-2.17%)
Nov 25, 2014 11.47 11.65 10.91 11.06 315,573 -0.40(-3.49%)
Nov 24, 2014 10.67 11.49 10.60 11.46 508,846 +0.83(+7.81%)
Nov 21, 2014 11.07 11.07 10.53 10.63 302,855 -0.30(-2.74%)
Nov 20, 2014 10.38 10.94 10.27 10.93 411,554 +0.52(+5.00%)
Nov 19, 2014 11.20 11.20 10.40 10.41 408,577 -0.83(-7.38%)
Nov 18, 2014 10.70 11.49 10.70 11.24 558,825 +0.59(+5.54%)
Nov 17, 2014 11.18 11.18 10.55 10.65 457,632 -0.55(-4.91%)
Nov 14, 2014 10.80 11.36 10.76 11.20 390,831 +0.39(+3.61%)
Nov 13, 2014 10.90 11.19 10.79 10.81 315,962 -0.11(-1.01%)
Nov 12, 2014 11.05 11.52 10.78 10.92 567,734 -0.22(-1.97%)
Nov 11, 2014 11.02 11.48 10.96 11.14 485,644 +0.14(+1.27%)
Nov 10, 2014 11.12 11.33 10.92 11.00 420,305 -0.15(-1.35%)
Nov 07, 2014 11.22 11.33 11.01 11.15 438,604 -0.09(-0.80%)
Nov 06, 2014 11.40 11.56 11.16 11.24 259,877 -0.10(-0.88%)
Nov 05, 2014 11.32 11.64 11.06 11.34 356,358 +0.09(+0.80%)
Nov 04, 2014 11.32 11.70 11.10 11.25 452,782 -0.25(-2.17%)
Nov 03, 2014 11.66 12.03 11.39 11.50 588,652 -0.16(-1.37%)
Oct 31, 2014 11.05 11.66 11.00 11.66 889,796 +0.98(+9.18%)
Oct 30, 2014 10.75 11.05 10.48 10.68 659,576 -0.17(-1.57%)
Oct 29, 2014 11.10 11.34 10.73 10.85 631,638 -0.24(-2.16%)
Oct 28, 2014 9.960 11.22 9.850 11.09 1,101,196 +1.29(+13.16%)
Oct 27, 2014 10.44 10.64 9.710 9.800 1,383,439 -0.84(-7.89%)
Oct 24, 2014 10.96 11.36 10.30 10.64 1,655,616 +0.76(+7.69%)
Oct 23, 2014 9.200 10.23 9.200 9.880 1,240,650 +0.62(+6.70%)
Oct 22, 2014 9.740 9.850 9.180 9.260 419,915 -0.47(-4.83%)
Oct 21, 2014 9.630 9.880 9.380 9.730 542,881 +0.19(+1.99%)
Oct 20, 2014 9.450 9.780 9.370 9.540 581,551 +0.02(+0.21%)
Oct 17, 2014 9.780 10.00 9.350 9.520 644,867 -0.11(-1.14%)
Oct 16, 2014 9.120 9.900 8.950 9.630 964,168 +0.37(+4.00%)
Oct 15, 2014 8.050 9.360 7.900 9.260 954,148 +1.15(+14.18%)
Oct 14, 2014 7.680 8.190 7.620 8.110 603,826 +0.53(+6.99%)
Oct 13, 2014 7.290 7.820 7.250 7.580 580,808 +0.29(+3.98%)
Oct 10, 2014 7.390 7.480 7.070 7.290 502,708 -0.22(-2.93%)
Oct 09, 2014 7.870 7.920 7.500 7.510 511,621 -0.41(-5.18%)
Oct 08, 2014 7.720 8.000 7.460 7.920 477,869 +0.20(+2.59%)
Oct 07, 2014 7.910 7.960 7.592 7.720 449,145 -0.27(-3.38%)
Oct 06, 2014 8.320 8.490 7.890 7.990 547,798 -0.31(-3.73%)
Oct 03, 2014 8.410 8.530 8.195 8.300 422,262 -0.02(-0.24%)
Oct 02, 2014 8.160 8.395 7.900 8.320 626,804 +0.15(+1.84%)
Oct 01, 2014 8.730 8.980 8.060 8.170 754,483 -0.55(-6.31%)
Sep 30, 2014 9.260 9.260 8.700 8.720 936,036 -0.52(-5.63%)
Sep 29, 2014 9.060 9.600 8.980 9.240 1,297,845 +0.04(+0.43%)
Sep 26, 2014 9.150 9.270 8.950 9.200 457,305 +0.05(+0.55%)
Sep 25, 2014 9.120 9.240 8.940 9.150 537,143 -0.02(-0.22%)
Sep 24, 2014 8.920 9.240 8.810 9.170 604,503 +0.36(+4.09%)
Sep 23, 2014 8.630 8.890 8.566 8.810 475,617 +0.10(+1.15%)
Sep 22, 2014 8.510 8.730 8.300 8.710 536,382 +0.11(+1.28%)
Sep 19, 2014 8.890 8.940 8.530 8.600 479,624 -0.26(-2.93%)
Sep 18, 2014 8.900 8.940 8.700 8.860 400,983 +0.00(+0.00%)
Sep 17, 2014 8.500 8.950 8.500 8.860 435,709 +0.34(+3.99%)
Sep 16, 2014 8.810 8.810 8.420 8.520 555,660 -0.32(-3.62%)
Sep 15, 2014 9.480 9.480 8.770 8.840 679,146 -0.61(-6.46%)
Sep 12, 2014 9.620 9.845 9.365 9.450 517,707 +0.12(+1.29%)
Sep 11, 2014 9.230 9.510 9.171 9.330 374,581 +0.04(+0.43%)
Sep 10, 2014 9.060 9.370 9.000 9.290 301,818 +0.26(+2.88%)
Sep 09, 2014 9.550 9.550 8.970 9.030 623,468 -0.55(-5.74%)
Sep 08, 2014 9.300 9.625 9.245 9.580 542,713 +0.28(+3.01%)
Sep 05, 2014 9.730 9.730 9.200 9.300 525,289 -0.43(-4.42%)
Sep 04, 2014 9.890 10.08 9.695 9.730 469,616 -0.10(-1.02%)
Sep 03, 2014 10.40 10.47 9.800 9.830 689,221 -0.52(-5.02%)
Sep 02, 2014 10.35 10.48 10.24 10.35 339,097 +0.08(+0.78%)
Aug 29, 2014 10.45 10.27 10.27 10.27 490,900 -0.10(-0.96%)
Aug 28, 2014 10.01 10.65 9.960 10.37 984,377 +0.23(+2.27%)
Aug 27, 2014 10.51 10.54 10.05 10.14 900,486 -0.38(-3.61%)
Aug 26, 2014 9.650 10.49 9.632 10.52 1,076,221 +0.86(+8.90%)
Aug 25, 2014 9.730 9.840 9.600 9.660 471,663 +0.06(+0.63%)
Aug 22, 2014 9.420 9.660 9.220 9.600 551,273 +0.20(+2.13%)
Aug 21, 2014 9.570 9.650 9.200 9.400 413,248 -0.04(-0.42%)
Aug 20, 2014 9.810 9.810 9.310 9.440 845,113 -0.45(-4.55%)
Aug 19, 2014 9.480 10.04 9.460 9.890 664,742 +0.48(+5.10%)
Aug 18, 2014 9.420 9.630 9.240 9.410 469,473 +0.11(+1.18%)
Aug 15, 2014 9.420 9.420 9.000 9.300 420,370 -0.06(-0.64%)
Aug 14, 2014 9.610 9.610 9.330 9.360 438,204 -0.06(-0.64%)
Aug 13, 2014 10.30 10.30 9.360 9.420 1,106,109 -0.68(-6.73%)
Aug 12, 2014 9.730 10.14 9.360 10.10 1,617,571 +0.91(+9.90%)
Aug 11, 2014 8.850 9.320 8.780 9.190 646,853 +0.38(+4.31%)
Aug 08, 2014 8.620 8.770 8.500 8.810 369,470 +0.24(+2.80%)
Aug 07, 2014 8.810 9.010 8.480 8.570 536,138 -0.17(-1.95%)
Aug 06, 2014 8.550 8.840 8.300 8.740 898,514 +0.05(+0.58%)
Aug 05, 2014 9.300 9.440 8.660 8.690 987,147 -0.66(-7.06%)
Aug 04, 2014 9.600 9.600 9.255 9.350 666,758 -0.39(-4.00%)
Aug 01, 2014 9.600 10.10 9.190 9.740 2,158,763 -1.14(-10.48%)
Jul 31, 2014 11.15 11.36 10.79 10.88 707,736 -0.35(-3.12%)
Jul 30, 2014 11.02 11.32 10.92 11.23 643,740 +0.27(+2.46%)
Jul 29, 2014 11.26 11.46 10.91 10.96 575,260 -0.30(-2.66%)
Jul 28, 2014 11.45 11.55 11.01 11.26 854,911 -0.25(-2.17%)
Jul 25, 2014 12.63 12.72 11.51 11.51 1,009,620 -1.23(-9.65%)
Jul 24, 2014 12.54 13.24 12.51 12.74 840,742 +0.09(+0.71%)
Jul 23, 2014 12.93 13.05 12.62 12.65 355,451 -0.26(-2.01%)
Jul 22, 2014 13.14 13.41 12.89 12.91 323,630 -0.13(-1.00%)
Jul 21, 2014 12.70 13.14 12.50 13.04 478,639 +0.27(+2.11%)
Jul 18, 2014 12.61 13.31 12.57 12.77 488,167 +0.15(+1.19%)
Jul 17, 2014 13.00 13.22 12.58 12.62 329,150 -0.52(-3.96%)
Jul 16, 2014 13.66 13.77 13.05 13.14 273,554 -0.19(-1.43%)
Jul 15, 2014 13.80 13.90 13.24 13.33 291,880 -0.47(-3.41%)
Jul 14, 2014 13.48 14.17 13.44 13.80 473,786 +0.60(+4.55%)
Jul 11, 2014 13.85 14.01 12.99 13.20 810,958 -0.79(-5.65%)
Jul 10, 2014 14.09 14.40 13.53 13.99 373,355 -0.33(-2.30%)
Jul 09, 2014 14.35 14.65 14.24 14.32 273,334 +0.04(+0.28%)
Jul 08, 2014 14.90 14.90 14.04 14.28 366,674 -0.61(-4.10%)
Jul 07, 2014 15.18 15.19 14.70 14.89 293,496 -0.30(-1.97%)
Jul 03, 2014 15.20 15.19 15.19 15.19 135,300 +0.11(+0.73%)
Jul 02, 2014 15.18 15.43 15.06 15.08 337,136 -0.16(-1.05%)
Jul 01, 2014 15.14 15.67 15.11 15.24 461,022 +0.11(+0.73%)
Jun 30, 2014 15.01 15.25 14.95 15.13 573,908 +0.11(+0.73%)
Jun 27, 2014 15.15 15.38 14.86 15.02 929,620 -0.18(-1.18%)
Jun 26, 2014 15.68 15.80 15.17 15.20 353,494 -0.38(-2.44%)
Jun 25, 2014 15.44 15.80 15.33 15.58 315,988 +0.00(+0.00%)
Jun 24, 2014 15.98 16.09 15.56 15.58 448,105 -0.40(-2.50%)
Jun 23, 2014 16.49 16.98 15.68 15.98 633,052 -0.18(-1.11%)
Jun 20, 2014 16.96 16.96 16.05 16.16 654,750 -0.70(-4.18%)
Jun 19, 2014 17.51 17.52 16.82 16.86 296,150 -0.56(-3.19%)
Jun 18, 2014 17.38 17.61 17.20 17.42 156,014 +0.04(+0.23%)
Jun 17, 2014 17.20 17.69 16.98 17.38 334,290 +0.19(+1.11%)
Jun 16, 2014 17.03 17.31 16.91 17.19 216,164 +0.09(+0.53%)
Jun 13, 2014 17.37 17.49 16.82 17.10 352,470 -0.16(-0.93%)
Jun 12, 2014 17.69 18.25 17.17 17.26 545,412 -0.55(-3.09%)
Jun 11, 2014 17.36 17.91 17.03 17.81 244,279 +0.01(+0.06%)
Jun 10, 2014 17.33 17.80 17.20 17.80 297,210 +0.93(+5.51%)
Jun 06, 2014 17.11 17.23 16.71 16.87 371,458 -0.27(-1.58%)
Jun 05, 2014 16.38 17.30 16.38 17.14 559,255 +0.90(+5.54%)
Jun 04, 2014 16.59 16.61 15.80 16.24 742,876 -0.57(-3.39%)
Jun 03, 2014 16.91 17.02 16.28 16.81 693,502 -0.18(-1.06%)
Jun 02, 2014 17.35 17.53 16.45 16.99 601,922 -0.37(-2.13%)
May 30, 2014 17.85 17.99 17.13 17.36 633,019 -0.47(-2.64%)
May 29, 2014 18.26 18.27 17.61 17.83 475,429 -0.37(-2.03%)
May 28, 2014 17.90 18.28 17.60 18.20 555,786 +0.30(+1.68%)
May 27, 2014 17.83 18.43 17.65 17.90 759,517 +0.29(+1.65%)
May 23, 2014 17.14 17.61 17.61 17.61 619,000 +0.58(+3.41%)
May 22, 2014 16.82 17.24 16.56 17.03 527,775 +0.39(+2.34%)
May 21, 2014 16.26 17.15 16.16 16.64 1,612,780 +1.02(+6.53%)
May 20, 2014 15.84 16.02 15.40 15.62 352,329 -0.28(-1.76%)
May 19, 2014 15.79 16.47 15.71 15.90 716,871 +0.10(+0.63%)
May 16, 2014 15.47 15.80 15.22 15.80 454,203 +0.33(+2.13%)
May 15, 2014 15.51 15.62 15.05 15.47 523,498 -0.17(-1.09%)
May 14, 2014 15.69 15.89 15.32 15.64 443,858 -0.10(-0.64%)
May 13, 2014 15.85 16.33 15.58 15.74 567,328 -0.18(-1.13%)
May 12, 2014 15.14 16.02 15.13 15.92 826,634 +0.91(+6.06%)
May 09, 2014 14.95 15.34 14.71 15.01 480,760 +0.00(+0.00%)
May 08, 2014 15.00 15.74 14.84 15.01 638,144 -0.14(-0.92%)
May 07, 2014 15.05 15.19 14.32 15.15 677,171 +0.18(+1.20%)
May 06, 2014 15.80 15.93 14.96 14.97 952,592 -0.90(-5.67%)
May 05, 2014 16.10 16.41 15.59 15.87 781,645 -0.30(-1.86%)
May 02, 2014 15.91 17.02 15.36 16.17 3,380,843 +1.48(+10.07%)
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.