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

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2012 9.890 9.980 9.865 9.890 10,239,677 -0.03(-0.33%)
Apr 27, 2012 9.848 9.939 9.799 9.923 13,056,687 +0.07(+0.75%)
Apr 26, 2012 9.626 9.906 9.609 9.848 14,496,466 +0.25(+2.62%)
Apr 25, 2012 9.535 9.642 9.510 9.597 10,731,479 +0.12(+1.26%)
Apr 24, 2012 9.560 9.609 9.452 9.477 13,164,209 -0.07(-0.78%)
Apr 23, 2012 9.576 9.593 9.469 9.551 15,174,605 -0.16(-1.61%)
Apr 20, 2012 9.824 9.890 9.708 9.708 12,269,722 -0.08(-0.80%)
Apr 19, 2012 9.774 9.939 9.749 9.786 11,890,571 +0.01(+0.13%)
Apr 18, 2012 9.881 9.881 9.741 9.774 13,349,840 -0.15(-1.50%)
Apr 17, 2012 9.824 10.01 9.807 9.923 12,592,743 +0.14(+1.43%)
Apr 16, 2012 9.766 9.840 9.659 9.782 11,992,384 +0.05(+0.51%)
Apr 13, 2012 9.890 9.964 9.725 9.733 10,932,127 -0.22(-2.20%)
Apr 12, 2012 9.832 10.02 9.782 9.951 10,276,935 +0.12(+1.26%)
Apr 11, 2012 9.758 9.898 9.733 9.828 12,366,751 +0.14(+1.40%)
Apr 10, 2012 9.733 9.848 9.642 9.692 16,807,050 -0.09(-0.93%)
Apr 09, 2012 9.782 9.848 9.725 9.782 16,155,243 -0.14(-1.41%)
Apr 05, 2012 9.931 10.03 9.898 9.923 14,376,260 -0.02(-0.25%)
Apr 04, 2012 9.980 10.08 9.898 9.947 19,224,120 -0.15(-1.47%)
Apr 03, 2012 10.23 10.34 10.08 10.10 18,475,372 -0.21(-2.08%)
Apr 02, 2012 10.27 10.35 10.19 10.31 15,131,678 +0.05(+0.44%)
Mar 30, 2012 10.38 10.38 10.24 10.26 13,685,088 -0.03(-0.28%)
Mar 29, 2012 10.19 10.31 10.12 10.29 15,483,464 +0.02(+0.16%)
Mar 28, 2012 10.53 10.56 10.15 10.28 27,024,782 -0.30(-2.81%)
Mar 27, 2012 10.68 10.71 10.57 10.57 16,382,509 -0.12(-1.08%)
Mar 26, 2012 10.56 10.72 10.54 10.69 15,496,179 +0.22(+2.13%)
Mar 23, 2012 10.43 10.50 10.34 10.47 13,746,721 +0.03(+0.32%)
Mar 22, 2012 10.45 10.48 10.28 10.43 18,076,828 -0.06(-0.55%)
Mar 21, 2012 10.48 10.63 10.43 10.49 11,817,351 +0.01(+0.08%)
Mar 20, 2012 10.51 10.59 10.45 10.48 14,920,472 -0.10(-0.93%)
Mar 19, 2012 10.56 10.67 10.52 10.58 11,355,033 +0.01(+0.08%)
Mar 16, 2012 10.52 10.66 10.48 10.57 20,489,080 +0.02(+0.24%)
Mar 15, 2012 10.38 10.62 10.38 10.55 14,523,592 +0.21(+1.99%)
Mar 14, 2012 10.32 10.44 10.30 10.34 16,357,330 +0.03(+0.32%)
Mar 13, 2012 10.30 10.37 10.22 10.31 18,145,856 +0.10(+1.01%)
Mar 12, 2012 10.19 10.24 10.09 10.21 12,464,001 +0.00(+0.04%)
Mar 09, 2012 10.05 10.24 9.980 10.20 13,031,248 +0.15(+1.52%)
Mar 08, 2012 10.05 10.14 9.964 10.05 18,889,838 +0.07(+0.70%)
Mar 07, 2012 9.923 10.08 9.914 9.980 18,038,566 +0.08(+0.79%)
Mar 06, 2012 9.840 10.06 9.840 9.902 23,340,238 -0.02(-0.21%)
Mar 05, 2012 10.02 10.05 9.832 9.923 22,715,738 -0.16(-1.55%)
Mar 02, 2012 10.08 10.23 10.01 10.08 26,600,170 -0.02(-0.16%)
Mar 01, 2012 10.15 10.20 10.03 10.10 18,564,028 -0.01(-0.08%)
Feb 29, 2012 10.34 10.36 10.07 10.10 26,831,260 -0.26(-2.47%)
Feb 28, 2012 10.32 10.50 10.29 10.36 19,002,148 +0.02(+0.24%)
Feb 27, 2012 10.35 10.49 10.29 10.34 19,090,580 -0.08(-0.79%)
Feb 24, 2012 10.50 10.58 10.39 10.42 12,435,081 -0.09(-0.86%)
Feb 23, 2012 10.63 10.66 10.33 10.51 21,743,064 -0.13(-1.24%)
Feb 22, 2012 10.48 10.67 10.48 10.64 27,428,764 +0.16(+1.49%)
Feb 21, 2012 10.73 10.74 10.39 10.48 25,995,592 -0.16(-1.55%)
Feb 17, 2012 11.36 11.43 10.63 10.65 41,412,332 -0.18(-1.67%)
Feb 16, 2012 10.61 10.85 10.60 10.83 17,190,330 +0.25(+2.40%)
Feb 15, 2012 10.57 10.74 10.53 10.57 13,783,756 +0.02(+0.23%)
Feb 14, 2012 10.62 10.65 10.40 10.55 18,163,566 -0.05(-0.46%)
Feb 13, 2012 10.69 10.76 10.49 10.60 12,103,225 -0.02(-0.15%)
Feb 10, 2012 10.63 10.74 10.55 10.62 12,738,373 -0.13(-1.22%)
Feb 09, 2012 10.66 10.76 10.59 10.75 13,934,984 +0.09(+0.85%)
Feb 08, 2012 10.42 10.73 10.42 10.66 21,822,114 +0.21(+2.04%)
Feb 07, 2012 10.35 10.49 10.29 10.44 10,715,814 +0.11(+1.03%)
Feb 06, 2012 10.44 10.45 10.21 10.34 17,503,746 -0.15(-1.41%)
Feb 03, 2012 10.50 10.57 10.42 10.48 13,476,781 +0.12(+1.19%)
Feb 02, 2012 10.29 10.46 10.29 10.36 13,679,784 +0.06(+0.56%)
Feb 01, 2012 10.20 10.37 10.12 10.30 17,915,702 +0.24(+2.40%)
Jan 31, 2012 9.984 10.12 9.927 10.06 18,337,824 +0.18(+1.78%)
Jan 30, 2012 9.911 9.960 9.820 9.886 19,414,066 -0.14(-1.39%)
Jan 27, 2012 10.16 10.26 9.985 10.03 23,162,228 -0.14(-1.37%)
Jan 26, 2012 10.19 10.36 10.07 10.16 18,017,606 +0.03(+0.32%)
Jan 25, 2012 10.10 10.20 9.984 10.13 13,100,986 +0.05(+0.45%)
Jan 24, 2012 10.02 10.17 9.935 10.09 10,146,714 +0.07(+0.70%)
Jan 23, 2012 10.19 10.22 9.931 10.02 22,937,162 -0.20(-2.00%)
Jan 20, 2012 10.16 10.29 10.09 10.22 24,048,726 +0.13(+1.30%)
Jan 19, 2012 9.993 10.18 9.960 10.09 18,849,994 +0.16(+1.57%)
Jan 18, 2012 9.747 9.984 9.706 9.935 24,728,936 +0.28(+2.93%)
Jan 17, 2012 9.673 9.763 9.616 9.652 29,198,530 +0.23(+2.39%)
Jan 13, 2012 9.632 9.648 9.386 9.427 17,586,846 -0.25(-2.54%)
Jan 12, 2012 9.681 9.714 9.534 9.673 15,331,370 +0.07(+0.77%)
Jan 11, 2012 9.509 9.739 9.460 9.599 17,911,976 +0.09(+0.95%)
Jan 10, 2012 9.403 9.599 9.378 9.509 30,768,704 +0.21(+2.29%)
Jan 09, 2012 9.083 9.320 9.034 9.296 27,188,766 +0.27(+3.00%)
Jan 06, 2012 8.894 9.042 8.796 9.025 19,735,856 +0.15(+1.66%)
Jan 05, 2012 8.788 8.886 8.722 8.878 17,069,644 +0.06(+0.65%)
Jan 04, 2012 8.779 8.820 8.697 8.820 12,896,265 +0.04(+0.47%)
Dec 30, 2011 8.858 8.886 8.771 8.779 7,965,052 +0.02(+0.28%)
Dec 29, 2011 8.771 8.845 8.706 8.755 9,872,428 +0.05(+0.61%)
Dec 28, 2011 8.902 8.935 8.681 8.702 11,626,725 -0.18(-1.99%)
Dec 27, 2011 8.820 8.976 8.812 8.878 10,848,603 +0.01(+0.09%)
Dec 23, 2011 8.640 8.870 8.632 8.870 15,295,151 +0.51(+6.08%)
Dec 21, 2011 8.542 8.566 8.337 8.361 28,575,484 -0.18(-2.06%)
Dec 20, 2011 8.452 8.714 8.452 8.538 31,997,174 +0.23(+2.81%)
Dec 19, 2011 8.468 8.607 8.292 8.304 14,417,961 -0.16(-1.94%)
Dec 16, 2011 8.435 8.615 8.390 8.468 21,497,066 +0.11(+1.37%)
Dec 15, 2011 8.607 8.624 8.341 8.353 21,141,570 -0.11(-1.36%)
Dec 14, 2011 8.599 8.632 8.460 8.468 18,180,110 -0.14(-1.62%)
Dec 13, 2011 8.665 8.738 8.550 8.607 32,611,480 -0.02(-0.19%)
Dec 12, 2011 9.034 9.050 8.583 8.624 26,537,818 -0.56(-6.07%)
Dec 09, 2011 8.960 9.247 8.853 9.181 14,611,947 +0.24(+2.66%)
Dec 08, 2011 9.181 9.255 8.935 8.943 17,374,502 -0.28(-3.02%)
Dec 07, 2011 9.116 9.296 8.968 9.222 20,682,440 +0.13(+1.44%)
Dec 06, 2011 9.066 9.156 9.009 9.091 14,317,447 +0.08(+0.91%)
Dec 05, 2011 9.025 9.083 8.902 9.009 16,712,249 +0.13(+1.48%)
Dec 02, 2011 8.935 9.079 8.853 8.878 18,463,222 +0.05(+0.56%)
Dec 01, 2011 8.796 8.886 8.661 8.829 17,627,638 -0.01(-0.09%)
Nov 30, 2011 8.607 8.853 8.558 8.837 29,570,422 +0.43(+5.17%)
Nov 29, 2011 8.550 8.574 8.370 8.402 21,656,266 -0.12(-1.44%)
Nov 28, 2011 8.591 8.697 8.443 8.525 21,367,298 +0.20(+2.36%)
Nov 25, 2011 8.378 8.550 8.329 8.329 10,359,852 -0.04(-0.49%)
Nov 23, 2011 8.591 8.599 8.337 8.370 22,239,846 -0.30(-3.41%)
Nov 22, 2011 8.878 8.968 8.620 8.665 23,491,504 -0.26(-2.94%)
Nov 21, 2011 9.042 9.099 8.853 8.927 20,640,458 -0.21(-2.33%)
Nov 18, 2011 9.335 9.376 9.059 9.140 19,890,664 -0.24(-2.60%)
Nov 17, 2011 9.791 9.889 9.213 9.384 35,603,476 -0.77(-7.54%)
Nov 16, 2011 10.09 10.38 10.08 10.15 20,031,172 -0.14(-1.35%)
Nov 15, 2011 10.00 10.36 9.962 10.29 14,407,892 +0.08(+0.80%)
Nov 14, 2011 10.32 10.42 10.12 10.21 12,785,873 -0.15(-1.49%)
Nov 11, 2011 10.11 10.42 10.03 10.36 15,026,360 +0.39(+3.92%)
Nov 10, 2011 9.978 10.08 9.824 9.970 14,183,762 +0.09(+0.91%)
Nov 09, 2011 10.09 10.09 9.848 9.881 20,757,630 -0.41(-3.96%)
Nov 08, 2011 10.17 10.30 10.09 10.29 14,564,854 +0.19(+1.89%)
Nov 07, 2011 10.06 10.13 9.921 10.10 13,187,132 -0.01(-0.12%)
Nov 04, 2011 10.02 10.20 9.897 10.11 11,585,811 +0.05(+0.49%)
Nov 03, 2011 9.864 10.11 9.685 10.06 16,406,475 +0.26(+2.66%)
Nov 02, 2011 9.767 9.881 9.685 9.799 15,468,755 +0.10(+1.01%)
Nov 01, 2011 9.775 9.860 9.669 9.702 19,740,126 -0.33(-3.25%)
Oct 31, 2011 10.17 10.27 10.03 10.03 16,829,132 -0.24(-2.38%)
Oct 28, 2011 10.15 10.27 10.01 10.27 14,996,469 +0.07(+0.64%)
Oct 27, 2011 9.799 10.25 9.799 10.21 22,368,278 +0.57(+5.91%)
Oct 26, 2011 9.677 9.767 9.449 9.637 15,403,361 +0.07(+0.68%)
Oct 25, 2011 9.555 9.767 9.555 9.571 14,498,214 -0.14(-1.42%)
Oct 24, 2011 9.580 9.759 9.551 9.710 14,173,549 +0.20(+2.05%)
Oct 21, 2011 9.295 9.637 9.295 9.514 19,105,044 +0.29(+3.18%)
Oct 20, 2011 9.311 9.335 8.961 9.221 15,637,029 -0.12(-1.31%)
Oct 19, 2011 9.498 9.555 9.311 9.344 13,458,849 -0.15(-1.54%)
Oct 18, 2011 9.417 9.523 9.173 9.490 21,846,934 +0.22(+2.37%)
Oct 17, 2011 9.384 9.405 9.221 9.270 20,791,988 -0.17(-1.81%)
Oct 14, 2011 9.506 9.506 9.246 9.441 16,932,016 +0.02(+0.17%)
Oct 13, 2011 9.181 9.464 9.124 9.425 22,146,380 +0.23(+2.48%)
Oct 12, 2011 9.026 9.278 9.002 9.197 20,514,072 +0.26(+2.91%)
Oct 11, 2011 8.953 9.018 8.847 8.937 14,685,712 -0.02(-0.27%)
Oct 10, 2011 8.880 9.038 8.823 8.961 16,191,097 +0.24(+2.80%)
Oct 07, 2011 8.806 8.912 8.627 8.717 19,893,476 -0.03(-0.37%)
Oct 06, 2011 8.749 8.806 8.505 8.749 22,584,770 +0.13(+1.56%)
Oct 05, 2011 8.351 8.627 8.204 8.615 20,523,938 +0.26(+3.07%)
Oct 04, 2011 7.895 8.359 7.895 8.359 28,707,066 +0.34(+4.26%)
Oct 03, 2011 8.359 8.481 8.017 8.017 30,104,620 -0.41(-4.88%)
Sep 30, 2011 8.579 8.676 8.424 8.428 22,226,042 -0.22(-2.50%)
Sep 29, 2011 8.774 8.798 8.465 8.644 31,110,792 +0.01(+0.14%)
Sep 28, 2011 8.839 8.896 8.587 8.631 23,418,792 -0.15(-1.71%)
Sep 27, 2011 8.611 9.042 8.546 8.782 30,990,376 +0.33(+3.95%)
Sep 26, 2011 8.668 8.692 8.302 8.448 30,794,414 -0.17(-1.98%)
Sep 23, 2011 8.351 8.774 8.294 8.619 21,110,014 +0.19(+2.22%)
Sep 22, 2011 8.668 8.680 8.310 8.432 31,365,244 -0.40(-4.52%)
Sep 21, 2011 9.075 9.156 8.831 8.831 21,661,374 -0.23(-2.52%)
Sep 20, 2011 9.124 9.335 9.030 9.059 16,169,797 -0.08(-0.89%)
Sep 19, 2011 9.116 9.197 9.034 9.140 16,802,254 -0.28(-2.94%)
Sep 16, 2011 9.514 9.596 9.360 9.417 21,025,550 -0.08(-0.86%)
Sep 15, 2011 9.458 9.531 9.327 9.498 25,417,160 +0.35(+3.78%)
Sep 14, 2011 9.010 9.262 8.961 9.152 30,148,994 +0.18(+2.04%)
Sep 13, 2011 8.896 9.010 8.872 8.969 27,296,444 +0.13(+1.47%)
Sep 12, 2011 8.660 8.847 8.644 8.839 21,433,732 +0.11(+1.26%)
Sep 09, 2011 8.701 9.042 8.684 8.729 22,679,386 -0.10(-1.15%)
Sep 08, 2011 8.969 9.148 8.815 8.831 20,984,888 -0.20(-2.16%)
Sep 07, 2011 8.847 9.026 8.839 9.026 23,245,102 +0.34(+3.94%)
Sep 06, 2011 8.611 8.717 8.546 8.684 20,632,726 -0.14(-1.57%)
Sep 02, 2011 8.863 8.920 8.790 8.823 14,732,794 -0.18(-1.99%)
Sep 01, 2011 9.262 9.303 9.002 9.002 15,105,925 -0.21(-2.30%)
Aug 31, 2011 9.376 9.466 9.174 9.213 18,169,042 -0.08(-0.88%)
Aug 30, 2011 9.197 9.360 9.140 9.295 17,702,682 +0.03(+0.31%)
Aug 29, 2011 9.042 9.287 9.026 9.266 13,533,666 +0.33(+3.69%)
Aug 26, 2011 8.686 8.945 8.581 8.937 18,660,508 +0.20(+2.31%)
Aug 25, 2011 8.759 8.961 8.727 8.735 26,634,932 -0.44(-4.84%)
Aug 24, 2011 9.203 9.244 8.945 9.179 20,479,250 -0.06(-0.70%)
Aug 23, 2011 8.735 9.244 8.727 9.244 19,970,104 +0.47(+5.34%)
Aug 22, 2011 8.896 8.989 8.735 8.775 16,685,179 +0.03(+0.37%)
Aug 19, 2011 8.783 9.034 8.727 8.743 19,946,304 -0.14(-1.55%)
Aug 18, 2011 9.114 9.131 8.791 8.880 22,097,284 -0.51(-5.42%)
Aug 17, 2011 9.462 9.656 9.288 9.389 13,213,429 -0.05(-0.51%)
Aug 16, 2011 9.478 9.587 9.308 9.438 16,512,537 -0.15(-1.60%)
Aug 15, 2011 9.397 9.591 9.357 9.591 13,551,903 +0.22(+2.33%)
Aug 12, 2011 9.494 9.656 9.320 9.373 20,384,638 -0.10(-1.02%)
Aug 11, 2011 9.139 9.591 9.074 9.470 37,160,244 +0.38(+4.18%)
Aug 10, 2011 9.106 9.357 8.961 9.090 42,860,616 -0.15(-1.66%)
Aug 09, 2011 9.135 9.260 8.767 9.244 42,404,936 +0.28(+3.16%)
Aug 08, 2011 8.993 9.292 8.896 8.961 43,212,192 -0.28(-3.06%)
Aug 05, 2011 9.405 9.640 8.969 9.244 39,588,804 -0.03(-0.35%)
Aug 04, 2011 9.712 9.712 9.276 9.276 36,806,320 -0.59(-5.98%)
Aug 03, 2011 9.761 9.890 9.599 9.866 24,152,902 +0.11(+1.08%)
Aug 02, 2011 9.850 9.898 9.712 9.761 22,340,260 -0.20(-2.03%)
Aug 01, 2011 10.10 10.18 9.793 9.963 20,784,616 +0.01(+0.08%)
Jul 29, 2011 10.00 10.14 9.890 9.955 25,607,078 -0.13(-1.28%)
Jul 28, 2011 10.19 10.27 9.995 10.08 19,637,526 -0.13(-1.27%)
Jul 27, 2011 10.48 10.50 10.18 10.21 26,171,292 -0.37(-3.51%)
Jul 26, 2011 10.63 10.72 10.55 10.59 12,627,262 +0.00(+0.00%)
Jul 25, 2011 10.50 10.67 10.44 10.59 14,903,885 -0.04(-0.38%)
Jul 22, 2011 10.47 10.67 10.42 10.63 21,614,402 +0.18(+1.74%)
Jul 21, 2011 10.21 10.50 10.16 10.44 17,658,898 +0.19(+1.85%)
Jul 20, 2011 10.26 10.33 10.16 10.25 16,676,130 +0.02(+0.24%)
Jul 19, 2011 10.01 10.28 10.01 10.23 16,141,274 +0.29(+2.93%)
Jul 18, 2011 9.987 10.12 9.882 9.939 24,827,164 -0.12(-1.21%)
Jul 15, 2011 9.906 10.09 9.842 10.06 24,780,300 +0.15(+1.47%)
Jul 14, 2011 10.06 10.21 9.890 9.914 28,496,666 -0.14(-1.37%)
Jul 13, 2011 10.28 10.29 10.03 10.05 26,574,972 -0.16(-1.58%)
Jul 12, 2011 10.41 10.41 10.12 10.21 34,969,632 -0.27(-2.62%)
Jul 11, 2011 10.52 10.87 10.44 10.49 24,202,030 -0.10(-0.92%)
Jul 08, 2011 10.68 10.75 10.50 10.59 18,190,740 -0.27(-2.49%)
Jul 07, 2011 10.62 10.92 10.61 10.86 19,954,882 +0.32(+3.03%)
Jul 06, 2011 10.54 10.57 10.37 10.54 16,937,836 -0.04(-0.38%)
Jul 05, 2011 10.74 10.75 10.50 10.58 15,857,396 -0.16(-1.50%)
Jul 01, 2011 10.51 10.75 10.41 10.74 14,450,339 +0.23(+2.15%)
Jun 30, 2011 10.29 10.57 10.27 10.51 22,713,086 +0.27(+2.68%)
Jun 29, 2011 10.29 10.34 10.17 10.24 17,163,546 -0.03(-0.31%)
Jun 28, 2011 10.25 10.29 10.12 10.27 15,222,412 +0.04(+0.39%)
Jun 27, 2011 10.03 10.30 9.955 10.23 22,080,206 +0.21(+2.10%)
Jun 24, 2011 10.27 10.31 10.01 10.02 42,313,896 -0.29(-2.82%)
Jun 23, 2011 10.05 10.33 9.963 10.31 21,040,930 +0.15(+1.43%)
Jun 22, 2011 10.18 10.30 10.16 10.16 12,248,276 -0.08(-0.79%)
Jun 21, 2011 10.07 10.31 10.02 10.25 15,365,352 +0.21(+2.13%)
Jun 20, 2011 10.04 10.16 9.979 10.03 19,221,754 +0.00(+0.04%)
Jun 17, 2011 10.18 10.20 9.906 10.03 19,218,586 -0.04(-0.44%)
Jun 16, 2011 10.16 10.20 9.987 10.07 18,759,592 -0.08(-0.83%)
Jun 15, 2011 10.16 10.32 10.10 10.16 20,753,188 -0.11(-1.02%)
Jun 14, 2011 10.16 10.37 10.16 10.26 21,822,704 +0.18(+1.76%)
Jun 13, 2011 10.24 10.25 10.02 10.08 13,990,985 -0.08(-0.79%)
Jun 10, 2011 10.30 10.33 10.04 10.16 20,107,260 -0.16(-1.56%)
Jun 09, 2011 10.34 10.50 10.29 10.33 22,129,994 +0.04(+0.39%)
Jun 08, 2011 10.47 10.50 10.25 10.29 19,033,100 -0.24(-2.30%)
Jun 07, 2011 10.50 10.70 10.50 10.53 23,701,114 +0.11(+1.09%)
Jun 06, 2011 10.51 10.54 10.39 10.42 14,274,090 -0.06(-0.54%)
Jun 03, 2011 10.54 10.63 10.45 10.47 18,340,030 -0.54(-4.92%)
May 24, 2011 11.11 11.18 10.96 11.01 31,113,962 -0.06(-0.58%)
May 23, 2011 11.18 11.19 11.02 11.08 26,254,116 -0.24(-2.13%)
May 20, 2011 11.47 11.53 11.29 11.32 21,398,696 -0.19(-1.67%)
May 19, 2011 11.41 11.65 11.32 11.51 23,903,274 -0.14(-1.17%)
May 18, 2011 11.49 11.69 11.47 11.65 21,438,964 +0.15(+1.33%)
May 17, 2011 11.66 11.67 11.46 11.50 29,115,196 -0.17(-1.45%)
May 16, 2011 11.89 11.89 11.65 11.66 21,471,630 -0.22(-1.89%)
May 13, 2011 12.08 12.12 11.87 11.89 18,870,504 -0.23(-1.92%)
May 12, 2011 11.98 12.17 11.96 12.12 21,918,762 +0.14(+1.14%)
May 11, 2011 12.11 12.11 11.91 11.99 20,590,800 -0.11(-0.93%)
May 10, 2011 12.16 12.19 12.03 12.10 20,203,878 +0.02(+0.13%)
May 09, 2011 12.21 12.23 12.06 12.08 18,203,918 -0.15(-1.25%)
May 06, 2011 12.23 12.40 12.17 12.23 20,988,008 +0.22(+1.80%)
May 05, 2011 12.09 12.27 11.90 12.02 31,493,458 -0.10(-0.86%)
May 04, 2011 12.76 12.77 11.95 12.12 43,938,540 -0.12(-0.98%)
May 03, 2011 12.15 12.26 12.07 12.24 20,955,522 +0.07(+0.59%)
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.