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 Cp (NQ: CGNX )

47.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2013 9.077 9.311 8.914 9.240 0 +0.38(+4.34%)
Apr 29, 2013 8.781 8.886 8.781 8.856 669,356 +0.13(+1.44%)
Apr 26, 2013 8.795 8.844 8.725 8.730 727,014 -0.12(-1.37%)
Apr 25, 2013 8.881 8.930 8.821 8.851 881,898 +0.00(+0.05%)
Apr 24, 2013 8.846 8.874 8.804 8.846 638,832 -0.01(-0.08%)
Apr 23, 2013 8.821 8.925 8.728 8.853 523,676 +0.13(+1.44%)
Apr 22, 2013 8.756 8.776 8.581 8.728 647,516 -0.05(-0.61%)
Apr 19, 2013 8.737 8.797 8.662 8.781 1,308,253 +0.05(+0.61%)
Apr 18, 2013 8.809 8.844 8.686 8.728 656,711 -0.04(-0.50%)
Apr 17, 2013 8.800 8.853 8.718 8.772 759,858 -0.13(-1.44%)
Apr 16, 2013 8.918 8.972 8.844 8.900 834,763 +0.05(+0.58%)
Apr 15, 2013 9.119 9.230 8.730 8.849 1,150,211 -0.36(-3.94%)
Apr 12, 2013 9.151 9.298 9.116 9.212 409,911 -0.01(-0.10%)
Apr 11, 2013 9.284 9.344 9.205 9.221 839,227 -0.10(-1.02%)
Apr 10, 2013 9.242 9.377 9.241 9.316 1,354,615 +0.08(+0.88%)
Apr 09, 2013 9.309 9.330 9.223 9.235 544,407 -0.07(-0.80%)
Apr 08, 2013 9.314 9.375 9.212 9.309 347,205 +0.04(+0.45%)
Apr 05, 2013 9.237 9.503 9.221 9.268 493,805 -0.15(-1.61%)
Apr 04, 2013 9.365 9.430 9.228 9.419 488,907 +0.05(+0.55%)
Apr 03, 2013 9.537 9.575 9.358 9.368 381,557 -0.17(-1.83%)
Apr 02, 2013 9.610 9.652 9.498 9.542 565,968 -0.03(-0.29%)
Apr 01, 2013 9.784 9.787 9.442 9.570 743,685 -0.24(-2.44%)
Mar 28, 2013 9.707 9.873 9.624 9.810 689,778 +0.12(+1.25%)
Mar 27, 2013 9.570 9.706 9.465 9.689 262,869 +0.02(+0.24%)
Mar 26, 2013 9.617 9.677 9.556 9.665 276,597 +0.12(+1.29%)
Mar 25, 2013 9.563 9.703 9.500 9.542 326,168 -0.01(-0.15%)
Mar 22, 2013 9.517 9.605 9.504 9.556 519,138 +0.05(+0.54%)
Mar 21, 2013 9.593 9.740 9.440 9.505 870,112 -0.19(-1.99%)
Mar 20, 2013 9.633 9.714 9.558 9.698 589,188 +0.16(+1.66%)
Mar 19, 2013 9.570 9.656 9.433 9.540 396,944 +0.02(+0.17%)
Mar 18, 2013 9.442 9.649 9.442 9.524 386,099 -0.07(-0.70%)
Mar 15, 2013 9.684 9.707 9.575 9.591 725,854 -0.09(-0.91%)
Mar 14, 2013 9.714 9.737 9.663 9.679 436,010 -0.01(-0.10%)
Mar 13, 2013 9.584 9.724 9.570 9.689 237,552 +0.13(+1.34%)
Mar 12, 2013 9.617 9.652 9.504 9.561 341,507 -0.10(-0.99%)
Mar 11, 2013 9.672 9.684 9.605 9.656 328,248 -0.07(-0.72%)
Mar 08, 2013 9.777 9.813 9.661 9.726 491,227 -0.02(-0.19%)
Mar 07, 2013 9.677 9.745 9.642 9.745 198,225 +0.05(+0.55%)
Mar 06, 2013 9.684 9.740 9.619 9.691 190,525 +0.03(+0.26%)
Mar 05, 2013 9.591 9.738 9.591 9.665 366,819 +0.12(+1.29%)
Mar 04, 2013 9.617 9.682 9.446 9.542 431,236 -0.13(-1.35%)
Mar 01, 2013 9.496 9.721 9.468 9.672 572,508 +0.09(+0.90%)
Feb 28, 2013 9.642 9.686 9.573 9.586 365,475 -0.02(-0.19%)
Feb 27, 2013 9.519 9.689 9.498 9.605 414,337 +0.07(+0.68%)
Feb 26, 2013 9.482 9.554 9.389 9.540 489,504 +0.11(+1.13%)
Feb 25, 2013 9.754 9.754 9.421 9.433 515,714 -0.27(-2.83%)
Feb 22, 2013 9.577 9.742 9.521 9.707 364,396 +0.19(+1.98%)
Feb 21, 2013 9.605 9.686 9.496 9.519 475,814 -0.10(-1.09%)
Feb 20, 2013 9.735 9.870 9.614 9.624 854,962 -0.15(-1.52%)
Feb 19, 2013 9.659 9.796 9.612 9.773 1,104,313 +0.08(+0.79%)
Feb 15, 2013 9.800 9.810 9.547 9.696 881,889 -0.06(-0.57%)
Feb 14, 2013 9.579 9.800 9.544 9.752 624,434 -0.05(-0.50%)
Feb 13, 2013 9.833 9.961 9.696 9.800 903,798 -0.10(-1.05%)
Feb 12, 2013 10.13 10.13 9.747 9.904 1,627,276 +0.24(+2.51%)
Feb 11, 2013 9.693 9.777 9.514 9.662 921,526 -0.06(-0.59%)
Feb 08, 2013 9.835 9.982 9.565 9.719 1,141,549 -0.13(-1.28%)
Feb 07, 2013 9.805 9.894 9.707 9.845 575,009 +0.01(+0.14%)
Feb 06, 2013 9.600 9.845 9.566 9.831 1,101,765 +0.35(+3.66%)
Feb 04, 2013 9.361 9.498 9.337 9.484 1,053,243 +0.05(+0.52%)
Feb 01, 2013 9.291 9.470 9.207 9.435 850,656 +0.20(+2.22%)
Jan 31, 2013 9.167 9.305 9.091 9.230 646,201 +0.03(+0.35%)
Jan 30, 2013 9.270 9.309 9.116 9.198 474,719 -0.11(-1.18%)
Jan 29, 2013 9.221 9.309 9.181 9.307 554,075 +0.06(+0.60%)
Jan 28, 2013 9.305 9.309 9.149 9.251 498,011 -0.03(-0.38%)
Jan 25, 2013 9.160 9.286 9.113 9.286 539,896 +0.17(+1.84%)
Jan 24, 2013 9.007 9.170 8.995 9.119 1,155,728 +0.11(+1.21%)
Jan 23, 2013 9.049 9.084 8.970 9.009 712,147 -0.06(-0.69%)
Jan 22, 2013 9.119 9.193 9.023 9.072 624,563 -0.08(-0.84%)
Jan 18, 2013 9.098 9.158 9.042 9.149 896,214 +0.02(+0.20%)
Jan 17, 2013 9.025 9.172 9.012 9.130 608,398 +0.13(+1.47%)
Jan 16, 2013 8.870 9.005 8.870 8.998 814,602 +0.09(+0.99%)
Jan 15, 2013 8.858 8.930 8.858 8.909 604,488 +0.00(+0.05%)
Jan 14, 2013 8.856 8.946 8.762 8.904 390,946 +0.02(+0.26%)
Jan 11, 2013 8.818 8.902 8.774 8.881 643,017 +0.08(+0.87%)
Jan 10, 2013 8.818 8.818 8.709 8.804 688,158 +0.07(+0.80%)
Jan 09, 2013 8.690 8.788 8.667 8.735 661,313 +0.10(+1.16%)
Jan 08, 2013 8.832 8.913 8.555 8.634 1,170,027 -0.26(-2.88%)
Jan 07, 2013 8.867 8.914 8.795 8.890 1,091,952 -0.01(-0.16%)
Jan 04, 2013 8.949 8.960 8.835 8.904 756,429 +0.01(+0.13%)
Jan 03, 2013 8.914 8.984 8.844 8.893 982,738 -0.05(-0.55%)
Jan 02, 2013 8.874 8.972 8.572 8.942 1,882,136 +0.37(+4.32%)
Dec 31, 2012 8.306 8.579 8.255 8.572 741,730 +0.25(+3.02%)
Dec 28, 2012 8.362 8.488 8.320 8.320 390,486 -0.12(-1.38%)
Dec 27, 2012 8.383 8.455 8.327 8.437 645,307 +0.04(+0.44%)
Dec 26, 2012 8.469 8.607 8.392 8.399 404,484 -0.05(-0.63%)
Dec 24, 2012 8.448 8.511 8.378 8.453 242,790 +0.01(+0.08%)
Dec 21, 2012 8.346 8.513 8.269 8.446 1,446,414 -0.01(-0.11%)
Dec 20, 2012 8.369 8.502 8.348 8.455 529,373 +0.07(+0.83%)
Dec 19, 2012 8.404 8.513 8.378 8.385 674,723 -0.03(-0.33%)
Dec 18, 2012 8.304 8.425 8.260 8.413 624,056 +0.14(+1.72%)
Dec 17, 2012 8.204 8.355 8.204 8.271 571,382 +0.10(+1.22%)
Dec 14, 2012 8.255 8.326 7.969 8.171 1,313,899 -0.11(-1.29%)
Dec 13, 2012 8.516 8.518 8.255 8.278 1,096,184 -0.26(-2.99%)
Dec 12, 2012 8.746 8.793 8.523 8.534 1,026,607 -0.16(-1.88%)
Dec 11, 2012 8.480 8.740 8.424 8.697 884,073 +0.28(+3.39%)
Dec 10, 2012 8.288 8.431 8.280 8.413 369,061 +0.14(+1.64%)
Dec 07, 2012 8.324 8.327 8.218 8.277 357,266 +0.01(+0.14%)
Dec 06, 2012 8.202 8.358 8.189 8.266 795,918 +0.04(+0.52%)
Dec 05, 2012 8.144 8.276 8.059 8.223 827,132 +0.12(+1.51%)
Dec 04, 2012 8.055 8.141 7.970 8.101 361,323 +0.00(+0.06%)
Nov 30, 2012 8.162 8.162 8.064 8.096 844,307 -0.04(-0.44%)
Nov 29, 2012 8.024 8.171 8.001 8.132 681,495 +0.12(+1.44%)
Nov 28, 2012 7.866 8.024 7.805 8.017 1,025,595 +0.11(+1.43%)
Nov 27, 2012 7.857 7.981 7.791 7.904 695,467 +0.06(+0.82%)
Nov 26, 2012 7.746 7.848 7.746 7.840 443,120 +0.07(+0.88%)
Nov 23, 2012 7.728 7.850 7.710 7.771 264,325 +0.09(+1.11%)
Nov 21, 2012 7.550 7.724 7.474 7.685 755,339 +0.16(+2.10%)
Nov 20, 2012 7.503 7.548 7.474 7.528 872,123 +0.00(+0.03%)
Nov 19, 2012 7.591 7.649 7.469 7.525 1,369,196 +0.05(+0.66%)
Nov 16, 2012 7.505 7.577 7.275 7.476 802,163 -0.05(-0.63%)
Nov 15, 2012 7.631 7.773 7.440 7.523 621,765 -0.12(-1.62%)
Nov 14, 2012 7.918 7.990 7.622 7.647 545,396 -0.22(-2.83%)
Nov 13, 2012 7.843 7.983 7.825 7.870 688,414 -0.07(-0.82%)
Nov 12, 2012 7.897 7.976 7.848 7.936 220,626 +0.06(+0.74%)
Nov 09, 2012 7.796 7.974 7.764 7.877 457,691 +0.01(+0.17%)
Nov 08, 2012 7.902 7.963 7.737 7.863 665,699 -0.04(-0.54%)
Nov 07, 2012 8.093 8.271 7.879 7.906 627,641 -0.32(-3.92%)
Nov 06, 2012 8.228 8.307 8.177 8.228 474,827 -0.04(-0.44%)
Nov 05, 2012 8.037 8.289 8.037 8.264 470,651 +0.21(+2.60%)
Nov 02, 2012 8.213 8.325 8.053 8.055 621,153 -0.12(-1.52%)
Nov 01, 2012 8.197 8.292 7.888 8.179 862,439 -0.04(-0.44%)
Oct 31, 2012 8.021 8.350 7.938 8.215 672,082 +0.18(+2.24%)
Oct 26, 2012 8.055 8.035 8.035 8.035 774,921 -0.02(-0.22%)
Oct 25, 2012 8.084 8.090 7.949 8.053 403,172 +0.07(+0.85%)
Oct 24, 2012 8.118 8.174 7.906 7.985 352,438 -0.07(-0.81%)
Oct 23, 2012 7.890 8.089 7.852 8.050 458,756 +0.02(+0.25%)
Oct 19, 2012 8.233 8.287 7.960 8.030 725,168 -0.30(-3.60%)
Oct 18, 2012 8.215 8.379 8.145 8.330 959,331 +0.12(+1.45%)
Oct 17, 2012 8.123 8.267 8.082 8.210 583,827 +0.08(+1.03%)
Oct 16, 2012 8.145 8.253 8.093 8.127 457,647 +0.02(+0.31%)
Oct 15, 2012 8.181 8.181 8.053 8.102 434,705 -0.04(-0.44%)
Oct 12, 2012 8.059 8.195 8.022 8.138 611,233 +0.09(+1.06%)
Oct 11, 2012 8.091 8.174 7.972 8.053 504,093 +0.06(+0.76%)
Oct 10, 2012 8.057 8.095 7.938 7.992 581,079 -0.07(-0.92%)
Oct 09, 2012 8.132 8.136 7.949 8.066 638,191 -0.07(-0.83%)
Oct 08, 2012 8.159 8.190 8.086 8.134 368,753 -0.05(-0.66%)
Oct 05, 2012 8.235 8.388 8.166 8.188 675,783 -0.00(-0.03%)
Oct 04, 2012 8.105 8.253 8.021 8.190 823,644 +0.15(+1.85%)
Oct 03, 2012 7.976 8.055 7.818 8.041 1,059,773 +0.08(+1.05%)
Oct 02, 2012 7.960 8.012 7.848 7.958 838,934 +0.05(+0.66%)
Oct 01, 2012 7.863 7.965 7.805 7.906 894,971 +0.11(+1.47%)
Sep 28, 2012 7.769 7.866 7.717 7.791 766,936 -0.03(-0.43%)
Sep 27, 2012 7.807 7.854 7.737 7.825 857,907 +0.05(+0.61%)
Sep 26, 2012 7.789 7.850 7.676 7.778 1,120,591 -0.04(-0.53%)
Sep 25, 2012 8.294 8.294 7.453 7.819 4,256,944 -0.73(-8.57%)
Sep 24, 2012 8.488 8.697 8.411 8.553 503,077 +0.00(+0.05%)
Sep 21, 2012 8.569 8.785 8.479 8.548 2,638,393 +0.10(+1.23%)
Sep 20, 2012 8.402 8.499 8.339 8.445 372,241 -0.01(-0.16%)
Sep 19, 2012 8.544 8.560 8.392 8.458 798,679 -0.07(-0.79%)
Sep 18, 2012 8.415 8.533 8.351 8.526 544,357 +0.08(+0.91%)
Sep 17, 2012 8.366 8.463 8.339 8.449 496,211 +0.04(+0.48%)
Sep 14, 2012 8.314 8.485 8.213 8.409 1,308,995 +0.11(+1.39%)
Sep 13, 2012 8.397 8.605 8.249 8.294 2,065,120 -0.16(-1.84%)
Sep 12, 2012 8.584 8.644 8.397 8.449 642,758 -0.11(-1.32%)
Sep 11, 2012 8.575 8.670 8.522 8.562 715,763 -0.02(-0.29%)
Sep 10, 2012 8.805 8.805 8.566 8.587 932,905 -0.15(-1.75%)
Sep 07, 2012 8.427 8.762 8.391 8.740 1,709,744 +0.37(+4.44%)
Sep 06, 2012 8.219 8.400 8.195 8.368 1,298,485 +0.23(+2.88%)
Sep 05, 2012 8.138 8.233 8.120 8.134 853,651 -0.07(-0.88%)
Sep 04, 2012 8.127 8.217 7.963 8.206 552,004 +0.07(+0.91%)
Aug 31, 2012 8.154 8.179 7.994 8.132 496,943 +0.08(+0.98%)
Aug 30, 2012 8.123 8.150 8.021 8.053 358,274 -0.14(-1.71%)
Aug 29, 2012 8.235 8.288 8.143 8.192 499,509 +0.01(+0.14%)
Aug 27, 2012 8.186 8.282 8.138 8.181 396,193 +0.01(+0.17%)
Aug 24, 2012 8.172 8.244 8.103 8.168 594,641 -0.05(-0.57%)
Aug 23, 2012 8.118 8.314 8.067 8.215 567,335 +0.07(+0.83%)
Aug 22, 2012 8.199 8.219 8.087 8.147 531,498 -0.07(-0.85%)
Aug 21, 2012 8.235 8.451 8.172 8.217 602,272 +0.00(+0.00%)
Aug 20, 2012 8.235 8.237 8.105 8.217 419,008 -0.02(-0.25%)
Aug 17, 2012 8.177 8.244 8.085 8.237 359,894 +0.05(+0.66%)
Aug 16, 2012 8.053 8.208 7.945 8.183 385,972 +0.13(+1.59%)
Aug 15, 2012 7.961 8.107 7.916 8.055 313,912 +0.04(+0.48%)
Aug 14, 2012 8.123 8.152 7.950 8.017 655,572 -0.07(-0.86%)
Aug 13, 2012 8.154 8.244 8.022 8.087 554,954 -0.06(-0.72%)
Aug 10, 2012 8.042 8.174 7.997 8.145 663,923 +0.10(+1.20%)
Aug 09, 2012 8.001 8.129 7.952 8.049 912,885 +0.00(+0.03%)
Aug 08, 2012 7.963 8.079 7.961 8.046 964,690 +0.06(+0.70%)
Aug 07, 2012 7.889 8.181 7.842 7.990 1,387,861 +0.14(+1.83%)
Aug 06, 2012 7.638 7.934 7.535 7.846 972,676 +0.22(+2.92%)
Aug 03, 2012 7.334 7.638 7.249 7.624 943,264 +0.41(+5.73%)
Aug 02, 2012 7.312 7.415 7.195 7.211 679,202 -0.17(-2.26%)
Aug 01, 2012 7.624 7.669 7.328 7.377 1,633,279 -0.22(-2.83%)
Jul 31, 2012 6.690 7.694 6.678 7.593 2,359,527 +0.41(+5.66%)
Jul 30, 2012 7.296 7.337 7.141 7.186 680,435 -0.10(-1.42%)
Jul 27, 2012 7.060 7.310 6.966 7.289 691,350 +0.26(+3.74%)
Jul 26, 2012 6.997 7.058 6.925 7.027 426,620 +0.18(+2.56%)
Jul 25, 2012 6.851 6.921 6.791 6.851 541,368 +0.06(+0.89%)
Jul 24, 2012 6.840 6.846 6.694 6.791 606,096 -0.03(-0.43%)
Jul 23, 2012 6.726 6.865 6.717 6.820 358,028 -0.07(-1.04%)
Jul 20, 2012 7.000 7.060 6.892 6.892 552,862 -0.20(-2.76%)
Jul 19, 2012 7.087 7.159 6.930 7.087 417,183 +0.04(+0.54%)
Jul 18, 2012 6.860 7.119 6.860 7.049 364,848 +0.18(+2.68%)
Jul 17, 2012 6.860 6.910 6.759 6.865 374,638 +0.07(+0.99%)
Jul 16, 2012 6.836 6.849 6.741 6.797 339,256 -0.06(-0.82%)
Jul 13, 2012 6.737 6.876 6.737 6.854 769,064 +0.13(+1.94%)
Jul 12, 2012 6.676 6.750 6.568 6.723 880,820 -0.02(-0.27%)
Jul 11, 2012 6.757 6.806 6.717 6.741 605,775 +0.01(+0.20%)
Jul 10, 2012 6.986 7.046 6.674 6.728 1,108,093 -0.19(-2.73%)
Jul 09, 2012 7.121 7.143 6.858 6.916 1,671,248 -0.24(-3.30%)
Jul 06, 2012 7.213 7.235 7.114 7.152 469,985 -0.16(-2.24%)
Jul 05, 2012 7.404 7.489 7.307 7.316 509,258 -0.14(-1.90%)
Jul 03, 2012 7.188 7.469 7.188 7.458 555,707 +0.26(+3.56%)
Jul 02, 2012 7.137 7.208 7.092 7.202 1,346,589 +0.09(+1.30%)
Jun 29, 2012 6.968 7.125 6.968 7.110 835,212 +0.32(+4.73%)
Jun 28, 2012 6.752 6.846 6.730 6.788 964,267 -0.02(-0.36%)
Jun 27, 2012 6.732 6.851 6.681 6.813 1,691,663 +0.07(+1.00%)
Jun 26, 2012 6.878 6.892 6.663 6.746 2,251,520 -0.15(-2.18%)
Jun 25, 2012 7.018 7.102 6.878 6.896 593,457 -0.24(-3.43%)
Jun 22, 2012 7.179 7.206 7.116 7.141 2,560,816 +0.02(+0.27%)
Jun 21, 2012 7.242 7.280 7.085 7.122 980,008 -0.12(-1.66%)
Jun 20, 2012 7.337 7.370 7.202 7.242 729,137 -0.09(-1.26%)
Jun 19, 2012 7.233 7.404 7.206 7.334 1,492,432 +0.13(+1.78%)
Jun 18, 2012 7.235 7.258 7.150 7.206 1,429,645 -0.06(-0.80%)
Jun 15, 2012 7.296 7.337 7.242 7.265 1,755,799 -0.08(-1.13%)
Jun 14, 2012 7.312 7.438 7.298 7.348 741,259 +0.03(+0.37%)
Jun 13, 2012 7.476 7.523 7.289 7.321 1,088,684 -0.19(-2.54%)
Jun 12, 2012 7.476 7.539 7.363 7.512 873,710 +0.08(+1.09%)
Jun 11, 2012 7.739 7.817 7.431 7.431 1,493,037 -0.28(-3.61%)
Jun 08, 2012 7.613 7.727 7.539 7.709 984,905 +0.06(+0.76%)
Jun 07, 2012 7.777 7.837 7.602 7.651 1,242,851 +0.02(+0.24%)
Jun 06, 2012 7.429 7.653 7.429 7.633 2,778,718 +0.25(+3.38%)
Jun 05, 2012 7.350 7.420 7.280 7.384 1,389,552 -0.04(-0.54%)
Jun 04, 2012 7.613 7.682 7.366 7.424 1,512,335 -0.17(-2.25%)
Jun 01, 2012 7.640 7.853 7.579 7.595 1,297,019 -0.27(-3.37%)
May 31, 2012 7.941 7.974 7.743 7.860 898,462 -0.09(-1.13%)
May 30, 2012 8.102 8.111 7.939 7.950 887,177 -0.26(-3.20%)
May 29, 2012 8.134 8.282 8.083 8.213 404,654 +0.15(+1.86%)
May 25, 2012 8.157 8.159 8.027 8.063 512,629 -0.08(-0.99%)
May 24, 2012 8.145 8.177 8.045 8.143 811,457 +0.01(+0.17%)
May 23, 2012 7.919 8.161 7.886 8.130 1,122,215 +0.10(+1.20%)
May 22, 2012 8.002 8.060 7.960 8.033 901,250 +0.04(+0.53%)
May 21, 2012 7.736 7.991 7.666 7.991 960,323 +0.30(+3.84%)
May 18, 2012 7.727 7.839 7.641 7.695 1,007,921 -0.05(-0.61%)
May 17, 2012 7.957 7.991 7.742 7.742 649,623 -0.21(-2.62%)
May 16, 2012 8.145 8.163 7.935 7.951 809,823 -0.17(-2.04%)
May 15, 2012 8.161 8.286 8.092 8.116 856,478 -0.02(-0.30%)
May 14, 2012 7.937 8.181 7.839 8.141 1,432,750 +0.06(+0.72%)
May 11, 2012 8.078 8.244 8.065 8.083 603,825 -0.09(-1.04%)
May 10, 2012 8.239 8.266 8.116 8.168 873,571 +0.02(+0.25%)
May 09, 2012 8.114 8.226 8.038 8.148 1,002,795 -0.05(-0.60%)
May 08, 2012 8.175 8.235 8.065 8.197 871,584 -0.07(-0.81%)
May 07, 2012 8.273 8.376 8.235 8.264 669,502 -0.04(-0.51%)
May 04, 2012 8.663 8.663 8.302 8.307 1,078,542 -0.42(-4.82%)
May 03, 2012 8.923 8.934 8.719 8.728 1,273,385 -0.23(-2.57%)
May 02, 2012 8.849 9.117 8.752 8.958 2,844,697 -0.27(-2.91%)
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.