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

Quicklogic Corp (NQ: QUIK )

11.90 UNCHANGED
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, 2010 54.18 54.18 50.12 50.12 16,886 -3.22(-6.04%)
Apr 29, 2010 53.06 53.76 51.94 53.34 11,988 +1.26(+2.42%)
Apr 28, 2010 53.20 56.14 50.82 52.08 23,392 -1.26(-2.36%)
Apr 27, 2010 55.30 56.70 46.20 53.34 69,008 -1.82(-3.30%)
Apr 26, 2010 53.48 57.12 53.20 55.16 37,050 +2.24(+4.23%)
Apr 23, 2010 53.48 54.60 52.50 52.92 19,062 +0.42(+0.80%)
Apr 22, 2010 52.64 54.04 50.68 52.50 29,698 -0.56(-1.06%)
Apr 21, 2010 49.00 53.90 48.72 53.06 54,012 +4.34(+8.91%)
Apr 20, 2010 48.44 48.72 46.34 48.72 17,090 +1.12(+2.35%)
Apr 19, 2010 48.02 48.72 45.50 47.60 27,837 -0.42(-0.87%)
Apr 16, 2010 46.76 48.30 45.50 48.02 49,229 +2.10(+4.57%)
Apr 15, 2010 43.40 47.25 43.12 45.92 49,889 +3.50(+8.25%)
Apr 14, 2010 43.68 44.10 42.14 42.42 19,624 -0.98(-2.26%)
Apr 13, 2010 43.68 43.79 42.98 43.40 7,143 -0.98(-2.21%)
Apr 12, 2010 44.94 44.94 42.84 44.38 10,871 -0.42(-0.94%)
Apr 09, 2010 42.56 44.80 42.28 44.80 18,529 +2.52(+5.96%)
Apr 08, 2010 41.72 42.28 41.58 42.28 6,306 -0.14(-0.33%)
Apr 07, 2010 42.28 42.42 41.30 42.42 10,701 +0.28(+0.66%)
Apr 06, 2010 43.26 43.26 41.30 42.14 13,697 -1.12(-2.59%)
Apr 05, 2010 41.16 43.26 39.90 43.26 11,030 +2.24(+5.46%)
Apr 01, 2010 40.32 41.02 41.02 41.02 10,050 +0.56(+1.38%)
Mar 31, 2010 40.46 41.16 40.01 40.46 4,835 +0.42(+1.05%)
Mar 30, 2010 41.44 42.00 40.04 40.04 16,616 -1.82(-4.35%)
Mar 29, 2010 40.32 41.86 39.62 41.86 16,624 +1.68(+4.18%)
Mar 26, 2010 37.10 40.60 37.10 40.18 32,125 +3.08(+8.30%)
Mar 25, 2010 37.66 37.66 36.54 37.10 5,654 -0.56(-1.49%)
Mar 24, 2010 38.22 38.22 37.10 37.66 7,438 -0.42(-1.10%)
Mar 23, 2010 38.36 38.36 36.68 38.08 7,609 +0.00(+0.00%)
Mar 22, 2010 37.66 38.50 37.38 38.08 6,294 +0.70(+1.87%)
Mar 19, 2010 36.82 38.08 35.70 37.38 10,965 +0.28(+0.75%)
Mar 18, 2010 38.50 38.50 36.68 37.10 7,769 -1.40(-3.64%)
Mar 17, 2010 39.20 39.20 38.50 38.50 9,295 +0.00(+0.00%)
Mar 16, 2010 37.10 38.78 36.26 38.50 11,028 +0.98(+2.61%)
Mar 15, 2010 36.96 38.08 36.82 37.52 4,111 -0.98(-2.55%)
Mar 12, 2010 37.52 38.50 35.84 38.50 12,744 +0.28(+0.73%)
Mar 11, 2010 39.06 39.06 37.10 38.22 13,275 -0.56(-1.44%)
Mar 10, 2010 37.80 39.06 37.24 38.78 16,039 +0.70(+1.84%)
Mar 09, 2010 37.10 38.22 36.54 38.08 9,026 +0.28(+0.74%)
Mar 08, 2010 35.00 38.08 35.00 37.80 20,277 +2.80(+8.00%)
Mar 05, 2010 34.58 35.00 34.30 35.00 7,685 +0.00(+0.00%)
Mar 04, 2010 35.42 35.70 34.16 35.00 7,681 +0.00(+0.00%)
Mar 03, 2010 34.58 36.40 33.04 35.00 12,549 +0.00(+0.00%)
Mar 02, 2010 35.28 35.28 33.04 35.00 12,910 -0.28(-0.79%)
Mar 01, 2010 33.60 35.28 32.34 35.28 14,293 +1.40(+4.13%)
Feb 26, 2010 31.92 33.88 31.78 33.88 9,319 +1.82(+5.68%)
Feb 25, 2010 32.20 32.20 31.64 32.06 7,668 -0.70(-2.14%)
Feb 24, 2010 33.46 33.46 31.64 32.76 8,680 -0.28(-0.85%)
Feb 23, 2010 33.88 34.12 32.20 33.04 17,329 -1.26(-3.67%)
Feb 22, 2010 35.00 35.00 33.74 34.30 4,852 -0.56(-1.61%)
Feb 19, 2010 34.72 35.00 34.03 34.86 7,056 +0.14(+0.40%)
Feb 18, 2010 34.72 35.14 33.88 34.72 4,537 +0.00(+0.00%)
Feb 17, 2010 35.00 35.70 34.72 34.72 7,069 -0.56(-1.59%)
Feb 16, 2010 35.00 36.40 34.30 35.28 20,839 +0.42(+1.20%)
Feb 12, 2010 33.60 34.86 34.86 34.86 19,035 +0.98(+2.89%)
Feb 11, 2010 32.34 34.44 30.66 33.88 25,761 +1.96(+6.14%)
Feb 10, 2010 31.50 32.06 30.38 31.92 21,748 +0.70(+2.24%)
Feb 09, 2010 31.92 32.20 29.40 31.22 16,735 +0.00(+0.00%)
Feb 08, 2010 31.50 32.20 30.24 31.22 11,431 +0.42(+1.36%)
Feb 05, 2010 29.26 31.50 28.14 30.80 15,875 +2.10(+7.32%)
Feb 04, 2010 30.66 31.36 28.70 28.70 18,791 -1.82(-5.96%)
Feb 03, 2010 33.18 33.22 29.68 30.52 19,020 -2.66(-8.02%)
Feb 02, 2010 33.46 33.88 33.04 33.18 5,378 -0.28(-0.84%)
Feb 01, 2010 32.90 33.74 31.78 33.46 14,574 +1.40(+4.37%)
Jan 29, 2010 31.36 34.86 30.52 32.06 48,164 +1.12(+3.62%)
Jan 28, 2010 28.56 30.94 27.44 30.94 23,758 +2.94(+10.50%)
Jan 27, 2010 27.16 28.42 27.16 28.00 5,981 +0.98(+3.62%)
Jan 26, 2010 27.58 28.00 26.74 27.02 7,020 -0.14(-0.51%)
Jan 25, 2010 27.58 28.42 26.88 27.16 12,552 -0.56(-2.02%)
Jan 22, 2010 28.28 29.40 27.30 27.72 13,725 -0.42(-1.49%)
Jan 21, 2010 29.26 29.40 27.30 28.14 21,182 -0.42(-1.47%)
Jan 20, 2010 30.80 30.80 28.14 28.56 21,829 -2.52(-8.11%)
Jan 19, 2010 31.78 31.78 30.38 31.08 8,185 -0.14(-0.45%)
Jan 15, 2010 32.76 31.22 31.22 31.22 13,357 -0.98(-3.04%)
Jan 14, 2010 29.96 33.46 29.82 32.20 30,911 +2.67(+9.06%)
Jan 13, 2010 29.82 30.66 29.40 29.53 19,661 -0.71(-2.36%)
Jan 12, 2010 32.20 32.34 29.82 30.24 12,808 -0.84(-2.70%)
Jan 11, 2010 30.52 31.08 29.40 31.08 10,106 +1.26(+4.23%)
Jan 08, 2010 29.40 29.82 28.28 29.82 10,243 +0.42(+1.43%)
Jan 07, 2010 28.98 29.40 28.56 29.40 12,607 +0.98(+3.45%)
Jan 06, 2010 30.80 30.80 28.42 28.42 14,378 -2.10(-6.88%)
Jan 05, 2010 30.10 30.80 28.98 30.52 11,366 +0.28(+0.93%)
Jan 04, 2010 29.54 30.58 29.40 30.24 11,994 +0.70(+2.37%)
Dec 31, 2009 27.72 29.54 29.54 29.54 16,750 +2.52(+9.33%)
Dec 30, 2009 29.12 29.26 26.60 27.02 37,196 -2.10(-7.21%)
Dec 29, 2009 30.52 31.50 28.70 29.12 12,860 -1.68(-5.45%)
Dec 28, 2009 30.10 31.50 29.12 30.80 16,207 +1.26(+4.27%)
Dec 24, 2009 31.64 31.92 28.14 29.54 27,995 -1.26(-4.09%)
Dec 23, 2009 32.20 33.03 29.40 30.80 29,737 -0.56(-1.79%)
Dec 22, 2009 28.42 31.78 28.14 31.36 33,874 +3.50(+12.56%)
Dec 21, 2009 26.46 28.14 26.45 27.86 26,629 +1.54(+5.85%)
Dec 18, 2009 25.62 29.12 25.62 26.32 51,495 +0.84(+3.30%)
Dec 17, 2009 24.92 25.48 24.78 25.48 7,358 +0.14(+0.55%)
Dec 16, 2009 24.50 25.34 24.50 25.34 13,840 +0.84(+3.43%)
Dec 15, 2009 24.50 25.20 24.36 24.50 14,382 -0.14(-0.57%)
Dec 14, 2009 24.50 25.76 23.80 24.64 38,950 -0.14(-0.56%)
Dec 11, 2009 22.54 24.92 21.70 24.78 51,930 +2.80(+12.74%)
Dec 10, 2009 22.68 22.68 21.84 21.98 11,470 -0.70(-3.09%)
Dec 09, 2009 22.12 22.68 21.84 22.68 8,715 +0.56(+2.53%)
Dec 08, 2009 22.26 22.68 21.56 22.12 19,167 -0.56(-2.47%)
Dec 07, 2009 21.84 22.82 21.70 22.68 11,101 +0.28(+1.25%)
Dec 04, 2009 22.96 23.24 21.84 22.40 18,609 -0.70(-3.03%)
Dec 03, 2009 23.24 24.08 22.54 23.10 23,336 -0.14(-0.60%)
Dec 02, 2009 21.98 23.66 21.42 23.24 28,665 +1.96(+9.21%)
Dec 01, 2009 21.84 22.26 21.00 21.28 30,992 +0.28(+1.33%)
Nov 30, 2009 21.70 22.12 21.00 21.00 21,805 -1.12(-5.06%)
Nov 27, 2009 22.54 23.38 21.84 22.12 11,627 -0.70(-3.07%)
Nov 25, 2009 23.10 24.08 22.82 22.82 14,342 -0.14(-0.61%)
Nov 24, 2009 22.54 23.66 21.70 22.96 43,523 +0.42(+1.86%)
Nov 23, 2009 22.68 23.66 21.70 22.54 38,780 +1.26(+5.92%)
Nov 20, 2009 22.12 22.12 21.00 21.28 21,515 -0.70(-3.18%)
Nov 19, 2009 21.42 22.12 20.30 21.98 36,109 +0.98(+4.67%)
Nov 18, 2009 22.40 23.66 21.00 21.00 81,832 +0.56(+2.74%)
Nov 17, 2009 27.44 27.59 17.50 20.44 343,776 -7.70(-27.36%)
Nov 16, 2009 28.42 29.12 27.44 28.14 19,842 -0.31(-1.08%)
Nov 13, 2009 25.90 29.23 25.20 28.45 8,638 +3.25(+12.89%)
Nov 12, 2009 25.76 26.60 25.20 25.20 4,617 -0.70(-2.70%)
Nov 11, 2009 25.48 26.04 24.50 25.90 8,904 +0.42(+1.65%)
Nov 10, 2009 25.90 26.88 24.64 25.48 11,064 -0.42(-1.62%)
Nov 09, 2009 28.00 28.84 25.90 25.90 17,909 -1.40(-5.13%)
Nov 06, 2009 28.70 28.84 27.30 27.30 9,288 -1.54(-5.34%)
Nov 05, 2009 28.98 29.12 26.74 28.84 14,798 -0.42(-1.44%)
Nov 04, 2009 27.30 29.40 27.30 29.26 9,357 +1.82(+6.63%)
Nov 03, 2009 27.86 28.42 24.50 27.44 20,888 -0.42(-1.51%)
Nov 02, 2009 30.24 31.50 26.74 27.86 16,771 -2.38(-7.87%)
Oct 30, 2009 33.74 34.44 29.40 30.24 16,220 -3.22(-9.62%)
Oct 29, 2009 31.50 35.00 30.94 33.46 18,770 +1.96(+6.22%)
Oct 28, 2009 37.80 40.46 31.50 31.50 42,428 -7.00(-18.18%)
Oct 27, 2009 42.14 44.38 37.80 38.50 28,876 -2.52(-6.14%)
Oct 26, 2009 40.18 42.00 39.20 41.02 12,997 +0.84(+2.09%)
Oct 23, 2009 39.34 40.32 38.50 40.18 10,315 +0.70(+1.77%)
Oct 22, 2009 41.30 42.00 36.54 39.48 25,093 -2.10(-5.05%)
Oct 21, 2009 45.36 45.50 41.30 41.58 19,954 -3.78(-8.33%)
Oct 20, 2009 42.84 47.46 41.16 45.36 46,782 +3.64(+8.72%)
Oct 19, 2009 36.96 41.72 36.12 41.72 30,557 +4.62(+12.45%)
Oct 16, 2009 34.30 37.10 33.60 37.10 9,478 +2.38(+6.85%)
Oct 15, 2009 34.44 34.72 31.78 34.72 10,556 +0.42(+1.22%)
Oct 14, 2009 31.50 35.00 31.50 34.30 16,930 +3.36(+10.86%)
Oct 13, 2009 31.50 31.92 30.80 30.94 4,432 -0.28(-0.90%)
Oct 12, 2009 31.22 31.50 30.80 31.22 9,619 +0.42(+1.36%)
Oct 09, 2009 28.28 30.80 28.28 30.80 13,384 +3.08(+11.11%)
Oct 08, 2009 28.56 28.84 27.58 27.72 8,186 -0.56(-1.98%)
Oct 07, 2009 28.98 31.08 27.30 28.28 9,317 -1.26(-4.27%)
Oct 06, 2009 28.98 33.32 27.44 29.54 37,282 +0.42(+1.44%)
Oct 05, 2009 25.20 29.68 24.78 29.12 35,384 +4.90(+20.23%)
Oct 02, 2009 23.80 25.20 23.38 24.22 2,226 +0.00(+0.00%)
Oct 01, 2009 23.94 25.20 23.94 24.22 2,743 +0.42(+1.76%)
Sep 30, 2009 23.38 24.50 23.10 23.80 4,046 +0.42(+1.80%)
Sep 29, 2009 21.70 23.38 21.70 23.38 12,049 +0.98(+4.38%)
Sep 28, 2009 22.40 22.54 21.70 22.40 1,453 +0.42(+1.91%)
Sep 25, 2009 22.68 22.68 21.28 21.98 1,881 -0.42(-1.88%)
Sep 24, 2009 22.68 23.10 22.26 22.40 7,704 +0.00(+0.01%)
Sep 23, 2009 21.98 22.54 21.00 22.40 6,967 +1.54(+7.38%)
Sep 22, 2009 21.84 22.25 20.86 20.86 401 +0.14(+0.68%)
Sep 21, 2009 21.00 21.28 20.72 20.72 1,822 +0.00(+0.00%)
Sep 18, 2009 22.40 22.40 20.72 20.72 4,521 -0.98(-4.52%)
Sep 17, 2009 21.42 22.12 21.42 21.70 2,372 -0.14(-0.64%)
Sep 16, 2009 21.98 21.98 21.00 21.84 2,919 +0.33(+1.54%)
Sep 15, 2009 22.12 22.82 21.00 21.51 2,586 +0.09(+0.41%)
Sep 14, 2009 21.14 21.70 21.00 21.42 2,522 +0.14(+0.66%)
Sep 11, 2009 23.10 23.24 21.00 21.28 7,144 -1.40(-6.17%)
Sep 10, 2009 23.24 23.24 22.54 22.68 2,195 -0.28(-1.22%)
Sep 09, 2009 22.68 23.38 22.26 22.96 6,512 +0.70(+3.14%)
Sep 08, 2009 21.70 22.96 21.28 22.26 6,875 +1.26(+6.00%)
Sep 04, 2009 20.02 21.00 19.46 21.00 12,305 +1.63(+8.40%)
Sep 03, 2009 19.32 20.02 18.90 19.37 4,176 -0.03(-0.16%)
Sep 02, 2009 18.76 20.16 17.92 19.40 7,619 +0.64(+3.43%)
Sep 01, 2009 16.94 20.72 16.66 18.76 20,758 +2.38(+14.53%)
Aug 31, 2009 16.38 16.52 15.96 16.38 2,708 +0.28(+1.74%)
Aug 28, 2009 16.38 16.52 15.96 16.10 4,625 +0.28(+1.77%)
Aug 27, 2009 15.68 16.24 15.62 15.82 2,576 +0.14(+0.89%)
Aug 26, 2009 15.96 16.38 15.68 15.68 3,671 -0.84(-5.08%)
Aug 25, 2009 16.66 16.80 16.38 16.52 836 -0.28(-1.67%)
Aug 24, 2009 16.38 17.08 16.23 16.80 4,620 +0.84(+5.26%)
Aug 21, 2009 16.24 16.80 15.68 15.96 5,571 -0.56(-3.39%)
Aug 20, 2009 16.52 16.66 16.24 16.52 1,725 +0.28(+1.72%)
Aug 19, 2009 16.38 16.66 16.10 16.24 3,052 -0.56(-3.33%)
Aug 18, 2009 16.38 16.80 16.24 16.80 1,290 +0.70(+4.35%)
Aug 17, 2009 16.38 16.38 15.96 16.10 1,902 -0.28(-1.71%)
Aug 14, 2009 16.80 17.64 15.96 16.38 3,547 -0.98(-5.65%)
Aug 13, 2009 16.94 17.50 16.94 17.36 1,428 +0.70(+4.19%)
Aug 12, 2009 16.94 17.08 16.53 16.66 3,650 +0.28(+1.72%)
Aug 11, 2009 16.60 16.60 15.96 16.38 3,758 +0.00(+0.00%)
Aug 10, 2009 16.94 16.94 15.96 16.38 3,255 -1.12(-6.40%)
Aug 07, 2009 17.64 17.88 16.66 17.50 8,434 -0.98(-5.30%)
Aug 06, 2009 18.06 18.48 17.64 18.48 2,266 +0.42(+2.33%)
Aug 05, 2009 17.64 18.20 17.64 18.06 3,910 +0.14(+0.78%)
Aug 04, 2009 17.92 18.06 17.50 17.92 4,277 +0.28(+1.59%)
Aug 03, 2009 17.92 17.92 17.08 17.64 5,667 +0.00(+0.00%)
Jul 31, 2009 17.08 17.92 17.08 17.64 5,586 +0.14(+0.80%)
Jul 30, 2009 16.94 17.64 16.66 17.50 4,358 +0.70(+4.17%)
Jul 29, 2009 16.38 16.94 16.10 16.80 7,949 -0.42(-2.44%)
Jul 28, 2009 17.50 17.50 16.94 17.22 4,031 -0.56(-3.15%)
Jul 27, 2009 17.08 17.78 17.05 17.78 1,253 +0.00(+0.00%)
Jul 24, 2009 16.52 17.78 16.24 17.78 2,627 +0.98(+5.83%)
Jul 23, 2009 15.82 16.80 15.68 16.80 3,448 +0.98(+6.19%)
Jul 22, 2009 15.40 15.96 15.26 15.82 4,301 +0.28(+1.80%)
Jul 21, 2009 15.12 16.10 14.84 15.54 5,197 +0.14(+0.91%)
Jul 20, 2009 17.36 17.64 15.40 15.40 5,681 -1.48(-8.79%)
Jul 17, 2009 17.64 17.78 16.38 16.88 3,479 -0.34(-1.95%)
Jul 16, 2009 16.94 17.78 16.94 17.22 3,670 +0.70(+4.24%)
Jul 15, 2009 17.08 17.64 16.38 16.52 7,463 -0.14(-0.84%)
Jul 14, 2009 15.82 16.66 15.54 16.66 2,613 +0.31(+1.92%)
Jul 13, 2009 15.54 16.35 14.84 16.35 4,103 +0.81(+5.19%)
Jul 10, 2009 16.94 17.50 15.40 15.54 5,689 -1.12(-6.72%)
Jul 09, 2009 18.06 18.76 15.96 16.66 5,120 -0.94(-5.33%)
Jul 08, 2009 18.06 18.06 16.94 17.60 6,786 -0.46(-2.56%)
Jul 07, 2009 17.78 19.04 17.64 18.06 4,903 +0.42(+2.37%)
Jul 06, 2009 20.02 20.16 17.64 17.64 8,339 -1.96(-9.99%)
Jul 02, 2009 18.62 19.60 18.34 19.60 6,707 -0.16(-0.82%)
Jul 01, 2009 19.46 19.88 19.46 19.76 610 -0.12(-0.59%)
Jun 30, 2009 19.88 19.88 18.76 19.88 2,684 +0.28(+1.43%)
Jun 29, 2009 19.60 20.16 18.90 19.60 1,951 +0.42(+2.19%)
Jun 26, 2009 18.90 19.32 18.62 19.18 1,482 +0.00(+0.00%)
Jun 25, 2009 19.46 19.88 18.90 19.18 1,421 +0.14(+0.74%)
Jun 24, 2009 19.74 20.02 19.04 19.04 2,949 -0.14(-0.73%)
Jun 23, 2009 19.74 19.74 19.04 19.18 1,190 -0.14(-0.72%)
Jun 22, 2009 19.32 19.55 19.18 19.32 2,166 -0.56(-2.82%)
Jun 19, 2009 19.60 20.16 19.32 19.88 2,381 +0.00(+0.00%)
Jun 18, 2009 19.60 19.88 19.32 19.88 889 +0.28(+1.43%)
Jun 17, 2009 20.02 20.02 18.76 19.60 2,917 -0.42(-2.10%)
Jun 16, 2009 19.60 21.28 19.04 20.02 4,350 +0.56(+2.88%)
Jun 15, 2009 20.30 20.30 19.32 19.46 2,477 -0.56(-2.80%)
Jun 12, 2009 21.56 21.56 20.02 20.02 4,462 -2.24(-10.06%)
Jun 11, 2009 21.00 22.68 19.32 22.26 9,399 +1.40(+6.71%)
Jun 10, 2009 23.24 23.24 20.16 20.86 10,268 -2.24(-9.70%)
Jun 09, 2009 18.34 26.88 18.34 23.10 18,435 +4.34(+23.13%)
Jun 08, 2009 18.06 18.76 17.64 18.76 1,840 +1.12(+6.35%)
Jun 05, 2009 18.48 18.48 17.36 17.64 3,637 -0.84(-4.55%)
Jun 04, 2009 18.06 18.48 17.36 18.48 6,632 +0.42(+2.33%)
Jun 03, 2009 18.48 18.62 17.92 18.06 746 +0.14(+0.78%)
Jun 02, 2009 18.48 18.62 17.92 17.92 2,377 -0.28(-1.54%)
Jun 01, 2009 18.48 18.62 17.92 18.20 4,298 -0.84(-4.41%)
May 29, 2009 18.20 19.04 17.92 19.04 5,135 +0.84(+4.62%)
May 28, 2009 18.20 18.55 17.78 18.20 3,160 -0.42(-2.26%)
May 27, 2009 18.62 18.62 18.20 18.62 1,395 +0.14(+0.76%)
May 26, 2009 18.62 18.62 17.92 18.48 5,603 +0.42(+2.33%)
May 22, 2009 18.20 18.76 17.92 18.06 3,760 -0.56(-3.02%)
May 21, 2009 19.04 19.04 18.06 18.62 872 -0.28(-1.48%)
May 20, 2009 19.18 19.88 18.20 18.90 9,375 +0.56(+3.05%)
May 19, 2009 17.22 19.04 16.94 18.34 6,665 +0.84(+4.80%)
May 18, 2009 17.50 18.48 17.50 17.50 6,794 -0.28(-1.57%)
May 15, 2009 19.60 19.88 17.60 17.78 18,820 -2.80(-13.61%)
May 14, 2009 20.58 21.00 19.60 20.58 6,410 -0.28(-1.34%)
May 13, 2009 21.00 21.84 20.86 20.86 3,471 -0.70(-3.25%)
May 12, 2009 21.98 21.98 21.14 21.56 2,523 +0.42(+1.99%)
May 11, 2009 22.40 22.40 21.00 21.14 4,305 -0.28(-1.31%)
May 08, 2009 21.28 22.12 21.28 21.42 3,001 -0.42(-1.92%)
May 07, 2009 22.40 23.38 21.70 21.84 2,468 -1.68(-7.14%)
May 06, 2009 25.20 25.20 23.52 23.52 4,156 -1.68(-6.67%)
May 05, 2009 23.94 25.20 23.38 25.20 7,247 +1.96(+8.43%)
May 04, 2009 22.26 23.24 22.12 23.24 6,584 +1.68(+7.79%)
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.