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

Cypress Semiconductor (NQ: CY )

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 28, 2017 13.11 13.46 12.61 12.94 14,958,302 -0.36(-2.71%)
Apr 27, 2017 13.02 13.38 12.93 13.30 13,410,473 +0.39(+3.00%)
Apr 26, 2017 13.09 13.20 12.82 12.91 6,807,251 -0.24(-1.83%)
Apr 25, 2017 13.10 13.28 12.99 13.15 5,613,651 +0.15(+1.14%)
Apr 24, 2017 13.07 13.20 12.85 13.00 7,363,194 +0.08(+0.64%)
Apr 21, 2017 12.89 12.99 12.71 12.92 6,868,377 -0.09(-0.71%)
Apr 20, 2017 12.85 13.04 12.79 13.01 6,277,168 +0.30(+2.32%)
Apr 19, 2017 12.67 12.97 12.63 12.72 7,257,654 +0.14(+1.10%)
Apr 18, 2017 12.41 12.59 12.34 12.58 4,291,641 +0.13(+1.04%)
Apr 17, 2017 12.17 12.48 12.12 12.45 5,220,227 +0.31(+2.59%)
Apr 13, 2017 12.32 12.42 12.13 12.13 4,126,631 -0.19(-1.57%)
Apr 12, 2017 12.67 12.74 12.29 12.33 5,760,120 -0.37(-2.91%)
Apr 11, 2017 12.80 12.87 12.40 12.70 11,600,820 -0.13(-1.01%)
Apr 10, 2017 12.72 12.91 12.71 12.83 8,268,320 +0.28(+2.21%)
Apr 07, 2017 12.22 12.66 12.21 12.55 9,986,176 +0.38(+3.11%)
Apr 06, 2017 12.30 12.30 12.07 12.17 9,792,844 -0.12(-0.98%)
Apr 05, 2017 12.49 12.61 12.27 12.29 9,683,644 -0.10(-0.82%)
Apr 04, 2017 12.47 12.60 12.29 12.39 6,991,445 -0.08(-0.67%)
Apr 03, 2017 12.73 12.79 12.37 12.48 8,578,652 -0.23(-1.82%)
Mar 31, 2017 12.91 12.99 12.70 12.71 6,787,979 -0.19(-1.50%)
Mar 30, 2017 12.88 13.05 12.74 12.90 13,289,876 -0.25(-1.90%)
Mar 29, 2017 13.47 13.66 13.13 13.15 10,309,364 -0.21(-1.59%)
Mar 28, 2017 13.76 13.83 13.23 13.36 16,140,593 -0.24(-1.77%)
Mar 27, 2017 13.06 13.63 12.88 13.60 14,699,980 +0.36(+2.70%)
Mar 24, 2017 13.05 13.53 13.00 13.25 13,402,933 +0.39(+3.07%)
Mar 23, 2017 12.71 12.91 12.61 12.85 7,202,674 +0.17(+1.30%)
Mar 22, 2017 12.77 12.81 12.50 12.69 6,436,746 -0.13(-1.00%)
Mar 21, 2017 13.09 13.10 12.60 12.81 15,229,731 -0.20(-1.55%)
Mar 20, 2017 12.91 13.10 12.80 13.02 5,912,466 +0.20(+1.57%)
Mar 17, 2017 12.81 12.87 12.72 12.81 7,339,028 +0.06(+0.50%)
Mar 16, 2017 12.77 12.82 12.61 12.75 4,503,600 -0.02(-0.14%)
Mar 15, 2017 12.70 12.88 12.59 12.77 6,784,763 +0.13(+1.02%)
Mar 14, 2017 12.62 12.71 12.44 12.64 7,505,468 -0.09(-0.72%)
Mar 13, 2017 12.33 12.73 12.31 12.73 6,407,207 +0.39(+3.12%)
Mar 10, 2017 12.26 12.43 12.21 12.35 4,246,211 +0.16(+1.35%)
Mar 09, 2017 12.14 12.29 12.08 12.18 4,543,115 -0.01(-0.08%)
Mar 08, 2017 12.27 12.36 12.10 12.19 7,406,948 -0.05(-0.45%)
Mar 07, 2017 12.30 12.38 12.21 12.25 3,674,817 -0.06(-0.52%)
Mar 06, 2017 12.23 12.38 12.03 12.31 7,254,229 -0.04(-0.30%)
Mar 03, 2017 12.44 12.49 12.29 12.35 5,038,305 -0.05(-0.37%)
Mar 02, 2017 12.37 12.65 12.34 12.39 8,963,900 +0.07(+0.59%)
Mar 01, 2017 12.30 12.37 12.09 12.32 10,054,015 +0.16(+1.28%)
Feb 28, 2017 12.39 12.62 12.10 12.16 17,384,224 +0.16(+1.30%)
Feb 27, 2017 11.65 12.01 11.63 12.01 5,651,874 +0.35(+2.99%)
Feb 24, 2017 11.55 11.71 11.42 11.66 5,573,234 -0.09(-0.78%)
Feb 23, 2017 12.01 12.01 11.62 11.75 4,448,173 -0.27(-2.21%)
Feb 22, 2017 12.05 12.09 11.91 12.02 3,614,989 -0.01(-0.08%)
Feb 21, 2017 11.92 12.17 11.83 12.03 6,399,286 +0.20(+1.71%)
Feb 17, 2017 11.82 11.82 11.82 0 +0.10(+0.86%)
Feb 16, 2017 11.89 11.95 11.65 11.72 5,379,171 -0.10(-0.81%)
Feb 15, 2017 11.54 11.90 11.54 11.82 7,743,224 +0.27(+2.34%)
Feb 14, 2017 11.46 11.69 11.30 11.55 7,062,073 +0.07(+0.64%)
Feb 13, 2017 11.46 11.58 11.38 11.48 4,889,060 +0.17(+1.46%)
Feb 10, 2017 11.42 11.43 11.22 11.31 4,777,760 -0.07(-0.64%)
Feb 09, 2017 11.60 11.63 11.38 11.38 5,265,856 -0.21(-1.82%)
Feb 08, 2017 11.65 11.72 11.49 11.60 7,263,788 -0.05(-0.47%)
Feb 07, 2017 11.76 11.86 11.61 11.65 4,781,275 -0.13(-1.09%)
Feb 06, 2017 11.79 11.84 11.68 11.78 7,308,353 -0.05(-0.46%)
Feb 03, 2017 11.26 11.89 11.26 11.83 25,239,934 +0.97(+8.94%)
Feb 02, 2017 10.94 11.05 10.79 10.86 9,177,945 -0.17(-1.58%)
Feb 01, 2017 10.91 11.04 10.73 11.04 5,911,943 +0.22(+2.03%)
Jan 31, 2017 10.86 10.91 10.66 10.82 5,009,981 -0.10(-0.88%)
Jan 30, 2017 11.04 11.04 10.73 10.91 7,499,219 -0.16(-1.45%)
Jan 27, 2017 11.42 11.54 11.05 11.07 11,262,675 -0.30(-2.66%)
Jan 26, 2017 11.24 11.43 11.16 11.38 6,812,635 +0.17(+1.56%)
Jan 25, 2017 11.09 11.37 11.06 11.20 6,400,599 +0.16(+1.50%)
Jan 24, 2017 10.45 11.08 10.42 11.04 14,400,414 +0.62(+5.99%)
Jan 23, 2017 10.28 10.41 10.07 10.41 7,716,117 +0.09(+0.89%)
Jan 20, 2017 10.28 10.46 10.26 10.32 5,454,174 +0.07(+0.72%)
Jan 19, 2017 10.41 10.51 10.22 10.25 4,237,874 -0.18(-1.76%)
Jan 18, 2017 10.50 10.56 10.39 10.43 4,036,949 -0.05(-0.44%)
Jan 17, 2017 10.63 10.63 10.39 10.48 3,802,908 -0.17(-1.55%)
Jan 13, 2017 10.64 10.64 10.64 0 +0.13(+1.22%)
Jan 12, 2017 10.56 10.56 10.25 10.51 4,291,181 -0.08(-0.78%)
Jan 11, 2017 10.59 10.66 10.51 10.60 3,669,558 +0.03(+0.26%)
Jan 10, 2017 10.46 10.58 10.43 10.57 3,494,940 +0.07(+0.70%)
Jan 09, 2017 10.27 10.50 10.24 10.50 4,605,111 +0.28(+2.69%)
Jan 06, 2017 10.43 10.47 10.19 10.22 5,667,540 -0.19(-1.85%)
Jan 05, 2017 10.52 10.56 10.31 10.41 4,738,594 -0.10(-0.96%)
Jan 04, 2017 10.43 10.61 10.42 10.51 4,441,122 +0.09(+0.88%)
Jan 03, 2017 10.58 10.66 10.37 10.42 6,268,897 -0.06(-0.61%)
Dec 30, 2016 10.49 10.49 10.49 0 -0.08(-0.78%)
Dec 29, 2016 10.60 10.70 10.54 10.57 3,302,463 -0.02(-0.17%)
Dec 28, 2016 10.77 10.83 10.59 10.59 3,473,414 -0.12(-1.11%)
Dec 27, 2016 10.61 10.74 10.61 10.71 2,143,179 +0.09(+0.82%)
Dec 23, 2016 10.62 10.62 10.62 0 +0.03(+0.30%)
Dec 22, 2016 10.90 10.94 10.51 10.59 5,819,235 -0.25(-2.34%)
Dec 21, 2016 10.78 10.90 10.67 10.84 9,646,295 +0.08(+0.76%)
Dec 20, 2016 10.35 10.77 10.32 10.76 10,056,493 +0.46(+4.50%)
Dec 19, 2016 10.22 10.37 10.12 10.30 10,157,782 +0.31(+3.09%)
Dec 16, 2016 10.14 10.21 9.943 9.988 10,619,376 -0.08(-0.81%)
Dec 15, 2016 10.02 10.21 10.01 10.07 5,538,655 +0.06(+0.64%)
Dec 14, 2016 10.09 10.17 9.988 10.01 4,385,453 -0.12(-1.17%)
Dec 13, 2016 10.12 10.19 10.05 10.12 4,268,479 +0.05(+0.45%)
Dec 12, 2016 10.53 10.56 10.00 10.08 6,091,803 -0.30(-2.89%)
Dec 09, 2016 10.52 10.57 10.30 10.38 5,538,082 -0.06(-0.61%)
Dec 08, 2016 10.27 10.58 10.27 10.44 10,569,813 +0.21(+2.04%)
Dec 07, 2016 10.17 10.29 10.06 10.23 4,286,564 +0.05(+0.49%)
Dec 06, 2016 9.879 10.22 9.861 10.18 8,257,863 +0.39(+4.04%)
Dec 05, 2016 9.843 9.870 9.725 9.788 4,083,450 +0.05(+0.47%)
Dec 02, 2016 9.643 9.829 9.539 9.743 5,617,469 +0.07(+0.75%)
Dec 01, 2016 10.22 10.22 9.598 9.670 10,911,632 -0.54(-5.33%)
Nov 30, 2016 10.27 10.33 10.10 10.22 5,220,746 +0.02(+0.18%)
Nov 29, 2016 10.12 10.27 10.12 10.20 4,056,383 +0.03(+0.27%)
Nov 28, 2016 10.22 10.24 10.10 10.17 2,880,892 -0.06(-0.62%)
Nov 25, 2016 10.25 10.32 10.17 10.23 1,520,395 -0.02(-0.18%)
Nov 23, 2016 10.25 10.25 10.25 0 +0.12(+1.16%)
Nov 22, 2016 9.943 10.17 9.943 10.13 5,870,432 +0.23(+2.29%)
Nov 21, 2016 9.870 9.979 9.838 9.906 3,694,979 +0.03(+0.28%)
Nov 18, 2016 9.743 9.897 9.698 9.879 3,905,952 +0.13(+1.30%)
Nov 17, 2016 9.725 9.825 9.689 9.752 4,262,488 +0.04(+0.37%)
Nov 16, 2016 9.743 9.834 9.707 9.716 4,742,790 -0.05(-0.47%)
Nov 15, 2016 9.861 9.888 9.652 9.761 6,845,312 -0.04(-0.37%)
Nov 14, 2016 9.625 9.807 9.598 9.797 7,105,385 +0.22(+2.27%)
Nov 11, 2016 9.307 9.657 9.253 9.580 7,240,975 +0.30(+3.23%)
Nov 10, 2016 9.389 9.598 9.253 9.280 7,440,972 -0.03(-0.29%)
Nov 09, 2016 9.080 9.380 8.944 9.307 6,777,396 +0.11(+1.18%)
Nov 08, 2016 9.171 9.284 9.126 9.198 3,886,199 +0.00(+0.00%)
Nov 07, 2016 9.080 9.216 9.017 9.198 4,142,776 +0.32(+3.58%)
Nov 04, 2016 8.889 8.962 8.790 8.880 5,134,897 -0.02(-0.20%)
Nov 03, 2016 8.771 9.062 8.744 8.899 8,367,778 +0.12(+1.34%)
Nov 02, 2016 8.989 9.098 8.771 8.781 5,653,138 -0.21(-2.32%)
Nov 01, 2016 9.080 9.216 8.880 8.989 6,107,006 -0.06(-0.70%)
Oct 31, 2016 9.216 9.325 9.048 9.053 5,942,623 -0.13(-1.38%)
Oct 28, 2016 9.570 9.625 9.130 9.180 10,062,350 -0.14(-1.46%)
Oct 27, 2016 9.425 9.532 9.271 9.316 7,204,994 -0.06(-0.68%)
Oct 26, 2016 9.752 9.761 9.325 9.380 14,934,101 -0.42(-4.26%)
Oct 25, 2016 9.843 9.934 9.779 9.797 3,506,063 -0.09(-0.92%)
Oct 24, 2016 9.779 9.965 9.716 9.888 3,868,822 +0.14(+1.40%)
Oct 21, 2016 9.725 9.807 9.661 9.752 2,938,520 +0.03(+0.28%)
Oct 20, 2016 9.761 9.788 9.664 9.725 2,128,907 -0.04(-0.37%)
Oct 19, 2016 9.589 9.770 9.489 9.761 5,712,829 +0.13(+1.32%)
Oct 18, 2016 9.670 9.788 9.598 9.634 5,154,092 -0.11(-1.12%)
Oct 17, 2016 9.788 9.893 9.743 9.743 3,288,535 -0.08(-0.83%)
Oct 14, 2016 9.906 9.979 9.788 9.825 6,286,108 -0.01(-0.09%)
Oct 13, 2016 9.988 10.03 9.761 9.834 6,012,259 -0.20(-1.99%)
Oct 12, 2016 10.27 10.28 9.988 10.03 4,762,133 -0.25(-2.38%)
Oct 11, 2016 10.51 10.51 10.09 10.28 10,413,746 -0.29(-2.75%)
Oct 10, 2016 10.68 10.81 10.55 10.57 3,590,319 -0.12(-1.10%)
Oct 07, 2016 10.62 10.71 10.53 10.69 5,179,350 +0.04(+0.34%)
Oct 06, 2016 10.57 10.71 10.53 10.65 4,619,720 +0.00(+0.00%)
Oct 05, 2016 10.86 10.90 10.63 10.65 6,274,780 -0.14(-1.26%)
Oct 04, 2016 10.90 11.01 10.72 10.79 7,534,606 -0.11(-1.00%)
Oct 03, 2016 11.02 11.10 10.88 10.90 3,411,902 -0.15(-1.32%)
Sep 30, 2016 10.91 11.10 10.86 11.04 8,965,529 +0.15(+1.42%)
Sep 29, 2016 10.74 11.01 10.62 10.89 8,151,287 +0.13(+1.18%)
Sep 28, 2016 10.69 10.84 10.62 10.76 3,243,543 +0.09(+0.85%)
Sep 27, 2016 10.49 10.69 10.46 10.67 3,848,720 +0.16(+1.56%)
Sep 26, 2016 10.50 10.57 10.45 10.51 3,330,942 -0.09(-0.85%)
Sep 23, 2016 10.65 10.74 10.59 10.60 2,669,066 -0.10(-0.92%)
Sep 22, 2016 10.75 10.79 10.67 10.69 3,147,485 -0.01(-0.08%)
Sep 21, 2016 10.73 10.74 10.53 10.70 3,871,728 +0.07(+0.68%)
Sep 20, 2016 10.70 10.76 10.59 10.63 5,153,270 +0.04(+0.43%)
Sep 19, 2016 10.75 10.75 10.53 10.59 4,433,754 -0.12(-1.09%)
Sep 16, 2016 10.71 10.73 10.56 10.70 5,194,594 +0.03(+0.25%)
Sep 15, 2016 10.57 10.74 10.51 10.68 3,568,981 +0.16(+1.54%)
Sep 14, 2016 10.38 10.54 10.33 10.51 4,877,382 +0.08(+0.78%)
Sep 13, 2016 10.56 10.74 10.35 10.43 6,119,210 -0.21(-1.94%)
Sep 12, 2016 10.25 10.64 10.19 10.64 5,762,440 +0.17(+1.63%)
Sep 09, 2016 10.65 10.75 10.35 10.47 9,491,556 -0.31(-2.92%)
Sep 08, 2016 10.69 10.84 10.66 10.78 4,673,830 +0.01(+0.08%)
Sep 07, 2016 10.74 10.89 10.63 10.78 5,079,625 -0.06(-0.58%)
Sep 06, 2016 10.91 10.95 10.80 10.84 5,816,697 -0.13(-1.15%)
Sep 02, 2016 10.87 10.96 10.96 10.96 17,405,254 +0.11(+0.99%)
Sep 01, 2016 10.78 11.00 10.60 10.86 8,796,998 +0.13(+1.17%)
Aug 31, 2016 10.60 10.79 10.43 10.73 10,357,881 +0.16(+1.53%)
Aug 30, 2016 9.984 11.00 9.984 10.57 26,091,778 +0.56(+5.57%)
Aug 29, 2016 10.03 10.11 9.975 10.01 2,426,636 -0.03(-0.27%)
Aug 26, 2016 10.06 10.15 9.939 10.04 2,982,903 +0.03(+0.27%)
Aug 25, 2016 9.975 10.15 9.966 10.01 4,661,716 +0.02(+0.18%)
Aug 24, 2016 10.19 10.32 9.912 9.993 4,881,326 -0.15(-1.51%)
Aug 23, 2016 10.25 10.27 10.14 10.15 3,008,818 +0.04(+0.45%)
Aug 22, 2016 10.09 10.23 10.06 10.10 3,603,028 -0.06(-0.62%)
Aug 19, 2016 10.21 10.25 10.10 10.16 4,183,740 -0.04(-0.44%)
Aug 18, 2016 10.17 10.23 10.10 10.21 2,817,432 +0.07(+0.71%)
Aug 17, 2016 10.11 10.17 10.02 10.14 5,411,264 +0.03(+0.27%)
Aug 16, 2016 10.16 10.27 10.08 10.11 4,881,856 -0.04(-0.44%)
Aug 15, 2016 9.975 10.23 9.939 10.15 6,416,765 +0.26(+2.64%)
Aug 12, 2016 9.858 9.993 9.786 9.894 10,788,300 +0.07(+0.73%)
Aug 11, 2016 9.885 9.885 9.503 9.822 19,130,678 -0.36(-3.53%)
Aug 10, 2016 10.33 10.33 10.03 10.18 5,299,199 -0.15(-1.48%)
Aug 09, 2016 10.41 10.48 10.31 10.33 3,499,423 -0.04(-0.35%)
Aug 08, 2016 10.45 10.63 10.36 10.37 6,185,262 -0.02(-0.17%)
Aug 05, 2016 10.45 10.54 10.24 10.39 6,637,298 -0.01(-0.09%)
Aug 04, 2016 10.20 10.45 10.20 10.40 5,134,193 +0.19(+1.85%)
Aug 03, 2016 10.06 10.27 10.02 10.21 4,006,708 +0.12(+1.16%)
Aug 02, 2016 10.40 10.45 10.06 10.09 6,857,171 -0.37(-3.53%)
Aug 01, 2016 10.46 10.69 10.40 10.46 7,115,561 -0.01(-0.09%)
Jul 29, 2016 10.59 11.12 10.43 10.47 19,619,648 -0.04(-0.34%)
Jul 28, 2016 10.45 10.60 10.38 10.51 9,135,365 +0.00(+0.00%)
Jul 27, 2016 10.60 10.61 10.42 10.51 10,616,982 +0.02(+0.17%)
Jul 26, 2016 10.25 10.55 10.22 10.49 9,315,808 +0.31(+3.10%)
Jul 25, 2016 10.19 10.30 10.12 10.17 5,495,682 +0.01(+0.09%)
Jul 22, 2016 10.12 10.26 9.993 10.16 5,415,162 +0.04(+0.35%)
Jul 21, 2016 10.43 10.55 9.993 10.13 8,033,864 -0.28(-2.68%)
Jul 20, 2016 10.43 10.51 10.30 10.41 7,154,209 +0.05(+0.52%)
Jul 19, 2016 9.930 10.40 9.912 10.35 13,854,243 +0.35(+3.51%)
Jul 18, 2016 9.948 10.06 9.732 10.00 9,160,882 -0.22(-2.11%)
Jul 15, 2016 10.17 10.32 10.14 10.22 11,903,365 +0.09(+0.89%)
Jul 14, 2016 10.30 10.48 10.11 10.13 34,843,336 +0.33(+3.40%)
Jul 13, 2016 9.705 9.858 9.597 9.795 8,434,200 +0.11(+1.11%)
Jul 12, 2016 9.498 9.687 9.410 9.687 12,958,528 +0.31(+3.36%)
Jul 11, 2016 9.579 9.597 9.220 9.372 12,234,457 -0.10(-1.04%)
Jul 08, 2016 9.238 9.480 9.085 9.471 13,477,147 +0.39(+4.26%)
Jul 07, 2016 9.067 9.255 8.995 9.085 7,421,878 -0.31(-3.26%)
Jul 05, 2016 9.498 9.507 9.264 9.390 8,493,250 -0.18(-1.83%)
Jul 01, 2016 9.354 9.566 9.566 9.566 10,707,933 +0.08(+0.81%)
Jun 30, 2016 8.680 9.516 8.680 9.489 30,183,562 +0.90(+10.47%)
Jun 29, 2016 8.482 8.617 8.275 8.590 10,139,030 +0.23(+2.80%)
Jun 28, 2016 8.392 8.500 8.194 8.356 11,892,830 +0.13(+1.64%)
Jun 27, 2016 8.834 8.888 8.132 8.221 14,850,155 -0.76(-8.42%)
Jun 24, 2016 8.888 9.088 8.817 8.977 12,712,813 -0.35(-3.72%)
Jun 23, 2016 8.914 9.368 8.897 9.323 18,823,676 +0.53(+6.07%)
Jun 22, 2016 8.897 9.048 8.781 8.790 7,988,037 -0.12(-1.40%)
Jun 21, 2016 9.217 9.243 8.870 8.914 25,424,946 -0.13(-1.47%)
Jun 20, 2016 9.377 9.394 8.950 9.048 17,839,322 -0.39(-4.14%)
Jun 17, 2016 9.119 9.456 8.923 9.439 14,322,226 +0.29(+3.21%)
Jun 16, 2016 9.065 9.163 8.945 9.145 4,363,867 -0.03(-0.29%)
Jun 15, 2016 9.385 9.430 9.119 9.172 6,770,168 -0.20(-2.18%)
Jun 14, 2016 9.154 9.528 8.994 9.377 13,663,499 +0.16(+1.74%)
Jun 13, 2016 9.377 9.483 9.190 9.217 7,236,944 -0.21(-2.26%)
Jun 10, 2016 9.430 9.483 9.279 9.430 8,743,623 -0.16(-1.67%)
Jun 09, 2016 9.536 9.652 9.439 9.590 5,399,885 -0.03(-0.28%)
Jun 08, 2016 9.821 9.848 9.528 9.616 6,173,386 -0.20(-1.99%)
Jun 07, 2016 9.776 9.834 9.714 9.812 6,856,264 +0.04(+0.36%)
Jun 06, 2016 9.839 9.874 9.732 9.776 5,419,257 -0.04(-0.45%)
Jun 03, 2016 9.928 9.945 9.634 9.821 5,957,472 -0.12(-1.16%)
Jun 02, 2016 9.528 9.972 9.528 9.936 12,729,308 +0.24(+2.47%)
Jun 01, 2016 9.403 9.732 9.288 9.696 12,668,403 +0.25(+2.63%)
May 31, 2016 9.128 9.483 9.101 9.448 8,431,879 +0.33(+3.61%)
May 27, 2016 8.968 9.119 9.119 9.119 3,442,631 +0.13(+1.48%)
May 26, 2016 9.039 9.074 8.852 8.985 3,692,859 -0.04(-0.49%)
May 25, 2016 8.941 9.039 8.861 9.030 5,075,381 +0.14(+1.60%)
May 24, 2016 8.808 8.940 8.799 8.888 5,320,713 +0.12(+1.32%)
May 23, 2016 8.648 8.879 8.648 8.772 4,116,531 +0.16(+1.86%)
May 20, 2016 8.470 8.674 8.390 8.612 4,093,449 +0.23(+2.76%)
May 19, 2016 8.346 8.488 8.257 8.381 3,088,837 -0.01(-0.11%)
May 18, 2016 8.177 8.488 8.168 8.390 3,812,603 +0.19(+2.28%)
May 17, 2016 8.274 8.346 8.168 8.203 3,561,466 -0.08(-0.97%)
May 16, 2016 8.114 8.372 8.101 8.283 3,156,005 +0.18(+2.19%)
May 13, 2016 8.088 8.212 8.043 8.106 3,459,758 -0.05(-0.65%)
May 12, 2016 8.443 8.479 8.061 8.159 4,290,312 -0.26(-3.06%)
May 11, 2016 8.452 8.563 8.408 8.417 2,957,383 -0.08(-0.94%)
May 10, 2016 8.372 8.506 8.319 8.497 4,260,340 +0.13(+1.59%)
May 09, 2016 8.301 8.434 8.301 8.363 4,479,548 +0.08(+0.97%)
May 06, 2016 8.283 8.319 8.168 8.283 4,515,137 -0.03(-0.32%)
May 05, 2016 8.452 8.514 8.243 8.310 7,293,023 -0.10(-1.16%)
May 04, 2016 8.354 8.461 8.297 8.408 7,637,127 +0.02(+0.21%)
May 03, 2016 8.399 8.514 8.336 8.390 6,472,035 -0.13(-1.56%)
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.