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

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 4.958 4.992 4.820 4.820 835,006 -0.15(-3.06%)
Apr 29, 2010 4.946 4.983 4.903 4.972 943,379 +0.04(+0.89%)
Apr 28, 2010 4.898 4.974 4.875 4.928 628,503 +0.06(+1.14%)
Apr 27, 2010 4.916 4.972 4.801 4.873 955,666 -0.07(-1.35%)
Apr 26, 2010 4.999 5.045 4.930 4.939 691,417 -0.08(-1.61%)
Apr 23, 2010 4.990 5.022 4.916 5.020 737,570 +0.04(+0.79%)
Apr 22, 2010 4.695 4.987 4.631 4.981 2,231,724 +0.41(+8.92%)
Apr 21, 2010 4.580 4.587 4.515 4.573 464,548 -0.01(-0.30%)
Apr 20, 2010 4.545 4.617 4.529 4.587 661,277 +0.08(+1.69%)
Apr 19, 2010 4.499 4.529 4.400 4.511 386,480 +0.00(+0.10%)
Apr 16, 2010 4.538 4.558 4.428 4.506 1,131,639 -0.03(-0.71%)
Apr 15, 2010 4.520 4.596 4.499 4.538 809,274 +0.02(+0.51%)
Apr 14, 2010 4.412 4.515 4.412 4.515 996,215 +0.12(+2.62%)
Apr 13, 2010 4.370 4.432 4.315 4.400 327,792 +0.02(+0.42%)
Apr 12, 2010 4.379 4.409 4.365 4.382 277,252 -0.01(-0.16%)
Apr 09, 2010 4.372 4.508 4.326 4.389 311,800 +0.00(+0.05%)
Apr 08, 2010 4.361 4.418 4.319 4.386 345,862 -0.00(-0.10%)
Apr 07, 2010 4.368 4.409 4.352 4.391 549,402 +0.00(+0.11%)
Apr 06, 2010 4.361 4.395 4.326 4.386 328,360 +0.01(+0.26%)
Apr 05, 2010 4.345 4.393 4.326 4.375 597,513 +0.06(+1.39%)
Apr 01, 2010 4.301 4.315 4.315 4.315 1,003,078 +0.05(+1.24%)
Mar 31, 2010 4.285 4.375 4.262 4.262 968,018 -0.05(-1.23%)
Mar 30, 2010 4.324 4.370 4.283 4.315 345,055 -0.01(-0.32%)
Mar 29, 2010 4.336 4.379 4.299 4.329 343,350 -0.00(-0.11%)
Mar 26, 2010 4.365 4.395 4.283 4.333 540,525 -0.03(-0.69%)
Mar 25, 2010 4.384 4.488 4.359 4.363 634,868 -0.00(-0.11%)
Mar 24, 2010 4.379 4.418 4.368 4.368 626,169 -0.04(-0.99%)
Mar 23, 2010 4.395 4.437 4.352 4.412 645,736 +0.01(+0.16%)
Mar 22, 2010 4.363 4.421 4.310 4.405 428,321 +0.02(+0.47%)
Mar 19, 2010 4.531 4.534 4.377 4.384 736,946 -0.12(-2.66%)
Mar 18, 2010 4.483 4.545 4.450 4.504 251,810 -0.00(-0.10%)
Mar 17, 2010 4.513 4.564 4.481 4.508 407,661 +0.02(+0.36%)
Mar 16, 2010 4.455 4.497 4.418 4.492 252,166 +0.06(+1.25%)
Mar 15, 2010 4.407 4.460 4.370 4.437 392,615 +0.01(+0.16%)
Mar 12, 2010 4.430 4.448 4.365 4.430 214,620 +0.00(+0.10%)
Mar 11, 2010 4.414 4.428 4.334 4.425 347,181 -0.02(-0.41%)
Mar 10, 2010 4.425 4.474 4.423 4.444 620,008 +0.02(+0.42%)
Mar 09, 2010 4.469 4.495 4.389 4.425 1,125,443 -0.07(-1.54%)
Mar 08, 2010 4.469 4.525 4.455 4.495 211,926 +0.01(+0.31%)
Mar 05, 2010 4.513 4.566 4.460 4.481 718,993 -0.02(-0.51%)
Mar 04, 2010 4.488 4.504 4.442 4.504 195,222 +0.03(+0.72%)
Mar 03, 2010 4.467 4.527 4.430 4.472 354,288 +0.02(+0.38%)
Mar 02, 2010 4.420 4.466 4.409 4.455 593,276 +0.03(+0.62%)
Mar 01, 2010 4.379 4.459 4.367 4.427 924,410 +0.07(+1.69%)
Feb 26, 2010 4.406 4.406 4.333 4.353 408,424 -0.05(-1.10%)
Feb 25, 2010 4.314 4.402 4.294 4.402 288,641 +0.02(+0.37%)
Feb 24, 2010 4.337 4.402 4.305 4.386 380,869 +0.06(+1.28%)
Feb 23, 2010 4.365 4.379 4.312 4.330 570,570 -0.04(-0.90%)
Feb 22, 2010 4.376 4.383 4.337 4.370 502,137 +0.00(+0.00%)
Feb 19, 2010 4.376 4.395 4.363 4.370 593,896 -0.01(-0.16%)
Feb 18, 2010 4.365 4.383 4.344 4.376 1,063,469 +0.02(+0.48%)
Feb 17, 2010 4.376 4.376 4.317 4.356 1,135,354 -0.02(-0.42%)
Feb 16, 2010 4.360 4.376 4.303 4.374 1,194,023 +0.06(+1.33%)
Feb 12, 2010 4.243 4.317 4.317 4.317 4,767,706 +0.32(+8.01%)
Feb 11, 2010 3.927 3.999 3.886 3.996 636,863 +0.04(+1.11%)
Feb 10, 2010 3.927 3.955 3.861 3.953 385,414 +0.01(+0.35%)
Feb 09, 2010 3.920 3.941 3.865 3.939 784,357 +0.08(+1.97%)
Feb 08, 2010 3.897 3.897 3.824 3.863 769,874 -0.03(-0.71%)
Feb 05, 2010 3.824 3.890 3.794 3.890 479,327 +0.06(+1.69%)
Feb 04, 2010 3.828 3.890 3.814 3.826 1,061,811 -0.04(-1.13%)
Feb 03, 2010 3.814 3.872 3.803 3.870 546,949 +0.03(+0.72%)
Feb 02, 2010 3.801 3.851 3.745 3.842 667,973 +0.03(+0.85%)
Feb 01, 2010 3.775 3.821 3.725 3.810 500,383 +0.04(+1.04%)
Jan 29, 2010 3.791 3.861 3.768 3.771 873,243 -0.02(-0.43%)
Jan 28, 2010 3.916 3.916 3.775 3.787 641,131 -0.13(-3.41%)
Jan 27, 2010 3.826 3.925 3.789 3.920 414,897 +0.06(+1.61%)
Jan 26, 2010 3.881 3.913 3.847 3.858 388,015 -0.05(-1.24%)
Jan 25, 2010 3.953 3.953 3.885 3.907 252,750 +0.00(+0.06%)
Jan 22, 2010 3.987 4.033 3.886 3.904 556,600 -0.09(-2.36%)
Jan 21, 2010 4.123 4.178 3.976 3.999 662,108 -0.13(-3.18%)
Jan 20, 2010 4.013 4.135 3.978 4.130 871,163 +0.07(+1.82%)
Jan 19, 2010 3.927 4.068 3.927 4.056 787,188 +0.12(+3.16%)
Jan 15, 2010 4.045 3.932 3.932 3.932 1,457,836 -0.09(-2.35%)
Jan 14, 2010 3.992 4.038 3.966 4.026 268,076 +0.03(+0.63%)
Jan 13, 2010 3.985 4.008 3.897 4.001 358,229 +0.02(+0.46%)
Jan 12, 2010 3.978 4.008 3.943 3.983 228,152 -0.04(-0.92%)
Jan 11, 2010 4.054 4.061 3.978 4.019 177,375 -0.02(-0.57%)
Jan 08, 2010 4.036 4.052 4.006 4.042 219,752 +0.00(+0.11%)
Jan 07, 2010 4.038 4.040 3.953 4.038 246,846 +0.01(+0.23%)
Jan 06, 2010 4.068 4.109 4.006 4.029 418,839 -0.05(-1.24%)
Jan 05, 2010 4.160 4.213 4.077 4.079 362,149 -0.10(-2.37%)
Jan 04, 2010 4.119 4.197 4.112 4.178 312,401 +0.10(+2.43%)
Dec 31, 2009 4.139 4.079 4.079 4.079 725,879 -0.07(-1.77%)
Dec 30, 2009 4.114 4.160 4.098 4.153 375,568 +0.02(+0.45%)
Dec 29, 2009 4.135 4.176 4.125 4.135 301,526 -0.00(-0.06%)
Dec 28, 2009 4.153 4.153 4.089 4.137 288,723 +0.01(+0.22%)
Dec 24, 2009 4.144 4.144 4.098 4.128 101,102 +0.01(+0.28%)
Dec 23, 2009 4.102 4.144 4.013 4.116 374,261 +0.03(+0.62%)
Dec 22, 2009 4.105 4.121 4.047 4.091 483,104 +0.00(+0.11%)
Dec 21, 2009 3.953 4.098 3.925 4.086 614,283 +0.15(+3.68%)
Dec 18, 2009 4.022 4.038 3.932 3.941 1,578,787 -0.04(-0.93%)
Dec 17, 2009 3.992 4.003 3.902 3.978 473,887 -0.03(-0.75%)
Dec 16, 2009 4.049 4.061 3.964 4.008 448,391 +0.00(+0.06%)
Dec 15, 2009 4.015 4.114 3.902 4.006 452,862 -0.03(-0.80%)
Dec 14, 2009 3.971 4.045 3.916 4.038 421,496 +0.10(+2.63%)
Dec 11, 2009 3.932 3.955 3.858 3.934 329,910 +0.01(+0.18%)
Dec 10, 2009 4.022 4.033 3.908 3.927 408,037 -0.07(-1.67%)
Dec 09, 2009 4.045 4.049 3.957 3.994 804,102 -0.06(-1.48%)
Dec 08, 2009 4.077 4.105 4.008 4.054 296,763 -0.04(-0.96%)
Dec 07, 2009 4.038 4.121 4.038 4.093 280,301 +0.04(+1.02%)
Dec 04, 2009 3.909 4.063 3.890 4.052 811,361 +0.22(+5.84%)
Dec 03, 2009 3.874 3.925 3.824 3.828 691,525 -0.01(-0.36%)
Dec 02, 2009 3.785 3.870 3.785 3.842 839,415 +0.07(+1.97%)
Dec 01, 2009 3.835 3.851 3.733 3.768 1,041,659 -0.02(-0.55%)
Nov 30, 2009 3.830 3.830 3.695 3.789 1,930,267 -0.04(-1.02%)
Nov 27, 2009 3.830 3.888 3.823 3.828 274,645 -0.13(-3.20%)
Nov 25, 2009 4.019 4.030 3.950 3.954 332,247 -0.06(-1.43%)
Nov 24, 2009 4.042 4.046 3.968 4.012 356,200 -0.04(-0.97%)
Nov 23, 2009 4.009 4.081 4.009 4.051 481,045 +0.11(+2.68%)
Nov 20, 2009 3.936 3.996 3.913 3.945 509,437 -0.03(-0.81%)
Nov 19, 2009 4.019 4.021 3.927 3.977 592,021 -0.09(-2.15%)
Nov 18, 2009 4.097 4.113 4.039 4.065 334,863 -0.03(-0.79%)
Nov 17, 2009 4.138 4.182 4.079 4.097 477,247 -0.04(-1.00%)
Nov 16, 2009 3.940 4.168 3.929 4.138 634,660 +0.22(+5.58%)
Nov 13, 2009 3.911 3.940 3.858 3.920 325,305 +0.02(+0.59%)
Nov 12, 2009 4.007 4.081 3.885 3.897 501,938 -0.11(-2.65%)
Nov 11, 2009 4.016 4.051 3.947 4.003 418,911 +0.02(+0.52%)
Nov 10, 2009 3.961 4.038 3.950 3.982 308,026 -0.01(-0.35%)
Nov 09, 2009 3.947 4.005 3.927 3.996 476,048 +0.09(+2.42%)
Nov 06, 2009 3.878 3.957 3.876 3.901 487,192 -0.03(-0.76%)
Nov 05, 2009 3.846 3.947 3.846 3.931 568,612 +0.11(+2.89%)
Nov 04, 2009 3.888 3.927 3.818 3.821 922,362 -0.02(-0.60%)
Nov 03, 2009 3.740 3.876 3.687 3.844 1,085,262 +0.13(+3.53%)
Nov 02, 2009 3.717 3.736 3.644 3.713 734,310 +0.01(+0.25%)
Oct 30, 2009 3.779 3.791 3.667 3.703 882,721 -0.11(-2.96%)
Oct 29, 2009 3.814 3.837 3.772 3.816 545,972 +0.03(+0.79%)
Oct 28, 2009 3.864 3.906 3.770 3.786 658,417 -0.07(-1.91%)
Oct 27, 2009 3.890 3.936 3.841 3.860 565,258 -0.01(-0.30%)
Oct 26, 2009 3.874 3.982 3.825 3.871 802,240 -0.01(-0.24%)
Oct 23, 2009 3.899 3.966 3.860 3.881 723,918 -0.06(-1.52%)
Oct 22, 2009 3.911 3.954 3.844 3.940 419,020 +0.03(+0.88%)
Oct 21, 2009 3.961 4.049 3.897 3.906 670,382 -0.06(-1.39%)
Oct 20, 2009 3.904 4.000 3.904 3.961 607,475 -0.03(-0.69%)
Oct 19, 2009 3.963 4.009 3.913 3.989 451,822 +0.05(+1.29%)
Oct 16, 2009 3.883 3.961 3.837 3.938 600,646 +0.03(+0.88%)
Oct 15, 2009 3.876 3.917 3.848 3.904 429,838 +0.01(+0.24%)
Oct 14, 2009 3.931 3.940 3.876 3.894 551,094 +0.00(+0.00%)
Oct 13, 2009 3.929 3.943 3.860 3.894 574,825 -0.05(-1.17%)
Oct 12, 2009 3.947 3.961 3.860 3.940 484,425 +0.07(+1.84%)
Oct 09, 2009 3.800 3.883 3.795 3.869 960,430 +0.07(+1.82%)
Oct 08, 2009 3.747 3.821 3.724 3.800 879,975 +0.09(+2.29%)
Oct 07, 2009 3.719 3.777 3.703 3.715 266,725 -0.03(-0.86%)
Oct 06, 2009 3.669 3.761 3.653 3.747 352,906 +0.08(+2.20%)
Oct 05, 2009 3.637 3.667 3.600 3.667 473,163 +0.06(+1.59%)
Oct 02, 2009 3.632 3.671 3.588 3.609 497,481 -0.05(-1.26%)
Oct 01, 2009 3.742 3.770 3.655 3.655 624,872 -0.12(-3.05%)
Sep 30, 2009 3.814 3.841 3.736 3.770 487,840 -0.05(-1.27%)
Sep 29, 2009 3.841 3.851 3.798 3.818 410,869 -0.03(-0.78%)
Sep 28, 2009 3.793 3.901 3.768 3.848 425,576 +0.06(+1.70%)
Sep 25, 2009 3.853 3.853 3.763 3.784 381,169 -0.07(-1.79%)
Sep 24, 2009 3.934 3.957 3.828 3.853 392,348 -0.08(-1.93%)
Sep 23, 2009 3.888 3.980 3.860 3.929 638,488 +0.03(+0.89%)
Sep 22, 2009 3.938 3.957 3.874 3.894 323,606 -0.03(-0.70%)
Sep 21, 2009 3.961 4.021 3.917 3.922 420,901 -0.09(-2.18%)
Sep 18, 2009 3.973 4.035 3.924 4.009 1,033,938 +0.05(+1.22%)
Sep 17, 2009 3.986 4.113 3.931 3.961 1,006,549 -0.02(-0.58%)
Sep 16, 2009 3.894 3.993 3.874 3.984 555,009 +0.09(+2.30%)
Sep 15, 2009 3.805 3.899 3.805 3.894 614,366 +0.07(+1.87%)
Sep 14, 2009 3.759 3.825 3.742 3.823 265,600 +0.03(+0.67%)
Sep 11, 2009 3.835 3.837 3.745 3.798 533,394 -0.04(-1.14%)
Sep 10, 2009 3.814 3.841 3.775 3.841 326,004 +0.01(+0.30%)
Sep 09, 2009 3.747 3.848 3.747 3.830 438,819 +0.06(+1.46%)
Sep 08, 2009 3.777 3.779 3.701 3.775 376,051 +0.02(+0.43%)
Sep 04, 2009 3.731 3.768 3.678 3.759 496,542 +0.03(+0.74%)
Sep 03, 2009 3.708 3.733 3.680 3.731 433,883 +0.03(+0.68%)
Sep 02, 2009 3.696 3.745 3.675 3.706 775,633 -0.01(-0.23%)
Sep 01, 2009 3.680 3.804 3.680 3.714 1,342,608 +0.03(+0.81%)
Aug 31, 2009 3.705 3.742 3.661 3.684 552,973 -0.06(-1.54%)
Aug 28, 2009 3.783 3.815 3.710 3.742 375,572 -0.02(-0.55%)
Aug 27, 2009 3.737 3.783 3.659 3.763 415,888 +0.01(+0.18%)
Aug 26, 2009 3.746 3.783 3.737 3.756 364,254 +0.00(+0.00%)
Aug 25, 2009 3.751 3.804 3.712 3.756 586,275 +0.02(+0.55%)
Aug 24, 2009 3.703 3.735 3.629 3.735 647,100 +0.03(+0.74%)
Aug 21, 2009 3.659 3.712 3.627 3.707 721,204 +0.10(+2.87%)
Aug 20, 2009 3.625 3.648 3.567 3.604 413,622 -0.02(-0.51%)
Aug 19, 2009 3.517 3.622 3.517 3.622 502,875 +0.05(+1.42%)
Aug 18, 2009 3.558 3.581 3.498 3.572 551,404 +0.04(+1.24%)
Aug 17, 2009 3.615 3.615 3.516 3.528 1,133,127 -0.13(-3.58%)
Aug 14, 2009 3.756 3.756 3.613 3.659 754,506 -0.10(-2.75%)
Aug 13, 2009 3.724 3.788 3.678 3.763 462,086 +0.05(+1.30%)
Aug 12, 2009 3.682 3.774 3.678 3.714 737,110 +0.03(+0.75%)
Aug 11, 2009 3.707 3.730 3.668 3.687 397,204 -0.05(-1.35%)
Aug 10, 2009 3.763 3.809 3.719 3.737 566,426 -0.04(-1.16%)
Aug 07, 2009 3.834 3.882 3.779 3.781 1,062,097 -0.01(-0.36%)
Aug 06, 2009 3.813 3.873 3.769 3.795 1,408,186 -0.01(-0.36%)
Aug 05, 2009 3.797 3.845 3.760 3.809 1,341,752 +0.00(+0.06%)
Aug 04, 2009 3.795 3.848 3.795 3.806 1,040,478 -0.02(-0.54%)
Aug 03, 2009 3.838 3.882 3.783 3.827 1,156,750 +0.03(+0.85%)
Jul 31, 2009 3.795 3.905 3.790 3.795 1,314,150 -0.02(-0.54%)
Jul 30, 2009 3.737 3.845 3.730 3.815 1,859,106 +0.09(+2.34%)
Jul 29, 2009 3.707 3.737 3.696 3.728 1,067,528 -0.02(-0.55%)
Jul 28, 2009 3.712 3.760 3.712 3.749 988,241 +0.00(+0.00%)
Jul 27, 2009 3.744 3.760 3.710 3.749 958,239 +0.01(+0.31%)
Jul 24, 2009 3.795 3.802 3.698 3.737 1,069,197 -0.08(-1.99%)
Jul 23, 2009 3.574 3.859 3.569 3.813 1,837,918 +0.23(+6.28%)
Jul 22, 2009 3.565 3.622 3.565 3.588 1,355,809 -0.00(-0.06%)
Jul 21, 2009 3.574 3.606 3.530 3.590 544,138 -0.02(-0.45%)
Jul 20, 2009 3.567 3.615 3.540 3.606 760,628 +0.06(+1.62%)
Jul 17, 2009 3.574 3.590 3.530 3.549 834,180 -0.02(-0.45%)
Jul 16, 2009 3.482 3.576 3.427 3.565 566,370 +0.08(+2.18%)
Jul 15, 2009 3.291 3.503 3.267 3.489 1,022,621 +0.23(+6.91%)
Jul 14, 2009 3.227 3.291 3.218 3.264 357,010 +0.03(+0.78%)
Jul 13, 2009 3.151 3.243 3.123 3.238 767,785 +0.07(+2.18%)
Jul 10, 2009 3.155 3.185 3.132 3.169 400,974 +0.00(+0.15%)
Jul 09, 2009 3.222 3.287 3.160 3.165 1,062,284 -0.03(-1.08%)
Jul 08, 2009 3.211 3.241 3.149 3.199 883,496 -0.01(-0.22%)
Jul 07, 2009 3.183 3.252 3.178 3.206 1,573,086 -0.01(-0.36%)
Jul 06, 2009 3.238 3.247 3.197 3.218 1,435,048 -0.02(-0.71%)
Jul 02, 2009 3.316 3.353 3.231 3.241 927,459 -0.12(-3.56%)
Jul 01, 2009 3.284 3.388 3.270 3.360 1,366,188 +0.11(+3.40%)
Jun 30, 2009 3.280 3.312 3.243 3.250 1,083,842 -0.03(-0.91%)
Jun 29, 2009 3.273 3.300 3.206 3.280 773,825 -0.00(-0.14%)
Jun 26, 2009 3.229 3.284 3.215 3.284 6,146,263 +0.03(+0.85%)
Jun 25, 2009 3.208 3.257 3.204 3.257 927,703 +0.05(+1.43%)
Jun 24, 2009 3.236 3.259 3.208 3.211 955,822 -0.01(-0.21%)
Jun 23, 2009 3.211 3.241 3.132 3.218 1,010,864 +0.02(+0.65%)
Jun 22, 2009 3.314 3.314 3.178 3.197 885,779 -0.12(-3.74%)
Jun 19, 2009 3.307 3.383 3.290 3.321 1,532,658 +0.07(+2.27%)
Jun 18, 2009 3.222 3.277 3.204 3.247 440,732 +0.02(+0.50%)
Jun 17, 2009 3.197 3.264 3.181 3.231 458,012 +0.03(+0.93%)
Jun 16, 2009 3.277 3.298 3.199 3.201 464,929 -0.08(-2.32%)
Jun 15, 2009 3.287 3.300 3.234 3.277 734,370 -0.03(-0.84%)
Jun 12, 2009 3.261 3.307 3.215 3.305 1,002,202 +0.06(+1.70%)
Jun 11, 2009 3.266 3.344 3.245 3.250 692,342 +0.00(+0.00%)
Jun 10, 2009 3.220 3.257 3.165 3.250 1,384,697 +0.05(+1.58%)
Jun 09, 2009 3.158 3.211 3.158 3.199 599,163 +0.07(+2.20%)
Jun 08, 2009 3.114 3.181 3.073 3.130 433,280 -0.03(-1.09%)
Jun 05, 2009 3.199 3.213 3.144 3.165 414,266 +0.00(+0.15%)
Jun 04, 2009 3.096 3.165 3.047 3.160 1,390,102 +0.07(+2.38%)
Jun 03, 2009 3.089 3.121 3.047 3.086 1,178,256 -0.02(-0.57%)
Jun 02, 2009 3.058 3.134 3.056 3.104 1,103,847 +0.05(+1.50%)
Jun 01, 2009 3.031 3.113 3.001 3.058 1,736,223 +0.05(+1.68%)
May 29, 2009 2.959 3.008 2.920 3.008 1,080,367 +0.05(+1.55%)
May 28, 2009 3.008 3.008 2.888 2.962 1,037,708 -0.04(-1.23%)
May 27, 2009 3.015 3.067 2.978 2.999 967,109 -0.05(-1.51%)
May 26, 2009 2.957 3.067 2.946 3.045 1,541,946 +0.07(+2.24%)
May 22, 2009 3.022 3.065 2.966 2.978 704,751 -0.07(-2.19%)
May 21, 2009 3.058 3.067 2.962 3.045 1,426,476 -0.02(-0.60%)
May 20, 2009 3.061 3.118 3.031 3.063 1,884,212 +0.03(+0.83%)
May 19, 2009 3.116 3.118 3.033 3.038 1,549,466 -0.07(-2.22%)
May 18, 2009 3.040 3.132 3.005 3.107 1,189,505 +0.10(+3.21%)
May 15, 2009 2.978 3.061 2.948 3.010 1,180,470 +0.02(+0.69%)
May 14, 2009 2.932 3.051 2.916 2.989 1,019,025 +0.08(+2.76%)
May 13, 2009 2.987 2.987 2.852 2.909 1,559,354 -0.13(-4.24%)
May 12, 2009 3.132 3.136 2.980 3.038 1,046,421 -0.07(-2.36%)
May 11, 2009 3.070 3.146 3.067 3.111 1,043,927 -0.01(-0.29%)
May 08, 2009 3.095 3.125 3.033 3.120 1,460,349 +0.07(+2.18%)
May 07, 2009 3.134 3.146 3.022 3.054 2,611,260 -0.04(-1.19%)
May 06, 2009 3.010 3.150 2.992 3.090 4,656,025 +0.11(+3.54%)
May 05, 2009 3.012 3.130 2.950 2.985 6,081,031 -0.32(-9.73%)
May 04, 2009 3.256 3.306 3.194 3.306 1,667,478 +0.08(+2.42%)
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.