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, 2020 4.600 4.950 4.353 4.630 76,326 +0.38(+8.94%)
Apr 29, 2020 4.340 4.480 4.220 4.250 48,253 -0.06(-1.39%)
Apr 28, 2020 4.650 4.657 4.265 4.310 21,822 +0.00(+0.00%)
Apr 27, 2020 4.790 4.950 4.190 4.310 64,551 -0.25(-5.48%)
Apr 24, 2020 4.000 4.560 3.966 4.560 123,500 +0.55(+13.72%)
Apr 23, 2020 3.140 4.050 3.100 4.010 164,251 +0.98(+32.34%)
Apr 22, 2020 3.020 3.190 2.986 3.030 28,138 +0.01(+0.44%)
Apr 21, 2020 3.210 3.230 2.980 3.017 9,741 -0.11(-3.62%)
Apr 20, 2020 3.040 3.250 3.000 3.130 28,676 +0.05(+1.62%)
Apr 17, 2020 2.970 3.140 2.970 3.080 11,400 +0.11(+3.70%)
Apr 16, 2020 3.100 3.100 2.900 2.970 18,451 -0.09(-2.94%)
Apr 15, 2020 3.180 3.190 2.910 3.060 20,585 -0.05(-1.61%)
Apr 14, 2020 3.160 3.313 3.030 3.110 51,722 +0.10(+3.32%)
Apr 13, 2020 2.930 3.060 2.850 3.010 33,504 +0.21(+7.50%)
Apr 09, 2020 2.820 3.072 2.800 2.800 52,800 +0.01(+0.36%)
Apr 08, 2020 2.770 3.090 2.630 2.790 84,516 +0.07(+2.57%)
Apr 07, 2020 2.690 2.870 2.520 2.720 58,950 +0.11(+4.21%)
Apr 06, 2020 2.590 2.830 2.530 2.610 53,488 +0.18(+7.41%)
Apr 03, 2020 2.610 2.623 2.320 2.430 21,300 -0.13(-5.08%)
Apr 02, 2020 2.450 2.760 2.381 2.560 33,364 +0.12(+4.92%)
Apr 01, 2020 2.770 2.820 2.410 2.440 49,745 -0.40(-14.08%)
Mar 31, 2020 2.620 2.925 2.620 2.840 42,070 +0.33(+13.15%)
Mar 30, 2020 2.940 3.070 2.490 2.510 103,226 -0.53(-17.43%)
Mar 27, 2020 3.090 3.090 2.820 3.040 23,800 -0.09(-2.88%)
Mar 26, 2020 2.960 3.140 2.820 3.130 54,072 +0.32(+11.39%)
Mar 25, 2020 2.929 3.221 2.700 2.810 59,887 +0.11(+4.07%)
Mar 24, 2020 2.460 3.020 2.300 2.700 96,267 +0.50(+22.73%)
Mar 23, 2020 2.400 2.430 2.170 2.200 40,808 -0.32(-12.70%)
Mar 20, 2020 2.410 2.600 2.410 2.520 36,800 +0.12(+5.00%)
Mar 19, 2020 2.600 2.600 2.117 2.400 64,422 -0.15(-5.88%)
Mar 18, 2020 2.620 2.804 2.410 2.550 81,494 -0.21(-7.61%)
Mar 17, 2020 2.750 2.850 2.600 2.760 112,375 -0.04(-1.43%)
Mar 16, 2020 3.020 3.100 2.530 2.800 111,422 -0.32(-10.11%)
Mar 13, 2020 3.500 3.610 3.100 3.115 74,900 -0.24(-7.29%)
Mar 12, 2020 3.940 3.982 2.920 3.360 184,292 -0.76(-18.45%)
Mar 11, 2020 4.200 4.256 3.900 4.120 29,125 -0.26(-5.94%)
Mar 10, 2020 4.370 4.380 3.850 4.380 42,437 -0.09(-2.01%)
Mar 09, 2020 4.240 4.490 3.870 4.470 57,702 -0.17(-3.66%)
Mar 06, 2020 4.560 4.680 4.557 4.640 10,800 -0.08(-1.69%)
Mar 05, 2020 5.090 5.090 4.600 4.720 37,039 -0.46(-8.88%)
Mar 04, 2020 4.710 5.180 4.610 5.180 28,703 +0.48(+10.21%)
Mar 03, 2020 4.720 4.900 4.660 4.700 31,343 +0.04(+0.86%)
Mar 02, 2020 4.680 4.920 4.270 4.660 42,428 -0.28(-5.67%)
Feb 28, 2020 4.740 4.940 4.570 4.940 51,400 +0.03(+0.61%)
Feb 27, 2020 4.820 5.180 4.700 4.910 60,021 -0.29(-5.58%)
Feb 26, 2020 5.160 5.290 4.900 5.200 37,553 +0.06(+1.17%)
Feb 25, 2020 5.450 5.450 5.070 5.140 24,709 -0.20(-3.75%)
Feb 24, 2020 5.200 5.460 4.930 5.340 53,459 -0.15(-2.73%)
Feb 21, 2020 5.400 5.490 5.330 5.490 16,600 +0.00(+0.00%)
Feb 20, 2020 5.400 5.550 5.360 5.490 19,656 +0.19(+3.58%)
Feb 19, 2020 5.740 5.740 5.250 5.300 75,880 -0.55(-9.40%)
Feb 18, 2020 6.000 6.000 5.520 5.850 61,597 -0.16(-2.66%)
Feb 14, 2020 5.880 6.270 5.880 6.010 35,800 +0.12(+2.04%)
Feb 13, 2020 6.500 6.610 5.845 5.890 144,361 -0.98(-14.26%)
Feb 12, 2020 6.750 6.900 6.680 6.870 39,537 +0.14(+2.08%)
Feb 11, 2020 6.470 6.780 6.210 6.730 45,352 +0.25(+3.86%)
Feb 10, 2020 6.610 6.750 6.383 6.480 35,167 -0.27(-4.00%)
Feb 07, 2020 6.730 7.010 6.643 6.750 19,600 -0.15(-2.17%)
Feb 06, 2020 6.990 7.040 6.670 6.900 32,474 -0.22(-3.09%)
Feb 05, 2020 7.070 7.522 7.000 7.120 47,833 +0.14(+2.01%)
Feb 04, 2020 6.430 7.170 6.430 6.980 50,814 +0.61(+9.58%)
Feb 03, 2020 6.330 6.630 6.140 6.370 32,192 +0.03(+0.47%)
Jan 31, 2020 6.730 6.800 6.260 6.340 55,300 -0.36(-5.37%)
Jan 30, 2020 6.000 6.740 5.960 6.700 69,062 +0.70(+11.67%)
Jan 29, 2020 6.030 6.090 5.770 6.000 48,824 -0.14(-2.28%)
Jan 28, 2020 5.680 6.190 5.680 6.140 69,071 +0.54(+9.64%)
Jan 27, 2020 5.760 6.405 5.550 5.600 95,000 -0.16(-2.78%)
Jan 24, 2020 6.290 6.510 5.750 5.760 62,500 -0.54(-8.57%)
Jan 23, 2020 6.010 6.380 5.610 6.300 140,976 +0.01(+0.16%)
Jan 22, 2020 7.000 7.130 6.110 6.290 90,903 -0.66(-9.50%)
Jan 21, 2020 7.560 7.560 6.750 6.950 138,026 -0.64(-8.43%)
Jan 17, 2020 8.010 8.200 7.510 7.590 131,200 -0.49(-6.06%)
Jan 16, 2020 8.000 8.140 7.650 8.080 105,694 +0.21(+2.67%)
Jan 15, 2020 7.740 8.000 7.630 7.870 59,012 +0.15(+1.94%)
Jan 14, 2020 7.560 8.010 7.520 7.720 68,435 +0.21(+2.80%)
Jan 13, 2020 8.200 8.470 7.500 7.510 98,770 -0.69(-8.41%)
Jan 10, 2020 7.700 8.240 7.519 8.200 124,400 +0.45(+5.81%)
Jan 09, 2020 7.800 8.600 7.580 7.750 184,792 -0.05(-0.64%)
Jan 08, 2020 6.950 7.980 6.800 7.800 175,037 +0.85(+12.23%)
Jan 07, 2020 7.210 8.500 6.940 6.950 264,541 -0.25(-3.47%)
Jan 06, 2020 6.340 8.820 6.340 7.200 335,679 +0.95(+15.20%)
Jan 03, 2020 5.990 6.920 5.760 6.250 116,300 +0.37(+6.29%)
Jan 02, 2020 6.000 6.670 5.790 5.880 101,768 -0.12(-2.00%)
Dec 31, 2019 5.450 6.160 5.350 6.000 125,200 +0.38(+6.76%)
Dec 30, 2019 4.600 6.620 4.540 5.620 746,448 +1.04(+22.71%)
Dec 27, 2019 4.420 4.600 4.401 4.580 50,500 +0.15(+3.39%)
Dec 26, 2019 4.100 4.470 4.010 4.430 98,220 +0.37(+9.11%)
Dec 24, 2019 4.150 4.289 3.620 4.060 52,800 -0.15(-3.65%)
Dec 23, 2019 4.564 4.703 4.214 4.214 77,189 -0.39(-8.48%)
Dec 20, 2019 4.480 4.690 4.448 4.605 24,850 +0.23(+5.25%)
Dec 19, 2019 4.710 4.878 4.340 4.375 32,288 -0.17(-3.82%)
Dec 18, 2019 4.760 4.900 4.480 4.549 30,562 -0.21(-4.44%)
Dec 17, 2019 4.983 5.340 4.705 4.760 35,044 +0.05(+1.16%)
Dec 16, 2019 5.351 5.600 4.634 4.705 49,380 -0.59(-11.23%)
Dec 13, 2019 5.600 5.907 5.194 5.300 39,392 -0.30(-5.35%)
Dec 12, 2019 6.160 6.160 5.460 5.600 54,236 -0.42(-6.98%)
Dec 11, 2019 5.600 6.160 5.320 6.020 70,816 +0.44(+7.85%)
Dec 10, 2019 4.738 5.582 4.738 5.582 61,457 +0.84(+17.78%)
Dec 09, 2019 4.900 5.040 4.620 4.739 55,389 -0.02(-0.44%)
Dec 06, 2019 4.900 5.390 4.523 4.760 69,107 +0.14(+3.03%)
Dec 05, 2019 3.500 5.222 3.500 4.620 301,734 +1.23(+36.08%)
Dec 04, 2019 3.528 3.569 3.389 3.395 8,724 -0.03(-0.94%)
Dec 03, 2019 3.343 3.640 3.343 3.427 7,197 -0.05(-1.57%)
Dec 02, 2019 3.542 3.752 3.388 3.482 15,703 -0.16(-4.35%)
Nov 29, 2019 3.500 3.738 3.500 3.640 7,171 -0.11(-2.99%)
Nov 27, 2019 3.360 3.779 3.360 3.752 18,850 +0.38(+11.16%)
Nov 26, 2019 3.241 3.608 3.241 3.375 11,927 -0.23(-6.44%)
Nov 25, 2019 3.710 3.710 3.220 3.608 46,180 -0.14(-3.84%)
Nov 22, 2019 3.976 4.017 3.500 3.752 13,535 -0.03(-0.74%)
Nov 21, 2019 3.990 3.990 3.570 3.780 9,917 +0.09(+2.31%)
Nov 20, 2019 3.724 4.340 3.695 3.695 25,712 -0.30(-7.44%)
Nov 19, 2019 3.668 4.060 3.668 3.991 16,791 +0.35(+9.65%)
Nov 18, 2019 3.920 3.920 3.529 3.640 23,835 +0.14(+4.00%)
Nov 15, 2019 2.814 3.762 2.814 3.500 44,478 +0.28(+8.60%)
Nov 14, 2019 3.616 3.618 3.081 3.223 26,757 -0.24(-6.80%)
Nov 13, 2019 3.713 3.780 3.430 3.458 46,016 -0.22(-6.08%)
Nov 12, 2019 3.290 3.969 3.242 3.682 63,597 -0.33(-8.14%)
Nov 11, 2019 4.340 4.402 3.641 4.008 52,738 -0.19(-4.57%)
Nov 08, 2019 4.200 4.340 4.200 4.200 33,221 +0.00(+0.00%)
Nov 07, 2019 4.494 4.754 4.060 4.200 125,816 -0.56(-11.76%)
Nov 06, 2019 4.760 5.180 4.480 4.760 60,479 -0.37(-7.15%)
Nov 05, 2019 5.110 5.249 4.665 5.127 44,139 +0.00(+0.05%)
Nov 04, 2019 5.460 5.460 4.998 5.124 16,169 -0.04(-0.79%)
Nov 01, 2019 5.236 5.284 5.040 5.165 3,292 +0.10(+1.99%)
Oct 31, 2019 5.247 5.460 5.050 5.064 1,906 -0.12(-2.24%)
Oct 30, 2019 5.320 5.461 4.900 5.180 15,353 -0.17(-3.14%)
Oct 29, 2019 5.054 5.809 5.041 5.348 19,685 +0.30(+6.02%)
Oct 28, 2019 5.355 5.355 4.903 5.044 11,177 -0.16(-3.12%)
Oct 25, 2019 5.348 5.460 4.977 5.207 20,114 +0.09(+1.83%)
Oct 24, 2019 5.135 5.320 4.971 5.113 14,350 +0.04(+0.74%)
Oct 23, 2019 5.060 5.075 4.900 5.075 8,071 +0.03(+0.67%)
Oct 22, 2019 4.970 5.247 4.970 5.041 15,717 +0.07(+1.44%)
Oct 21, 2019 4.942 5.040 4.865 4.970 23,465 +0.07(+1.40%)
Oct 18, 2019 4.906 4.935 4.830 4.901 14,150 -0.01(-0.26%)
Oct 17, 2019 5.054 5.180 4.834 4.914 9,851 -0.13(-2.53%)
Oct 16, 2019 5.180 5.180 5.040 5.041 4,067 -0.14(-2.68%)
Oct 15, 2019 4.971 5.180 4.970 5.180 5,078 +0.17(+3.50%)
Oct 14, 2019 4.970 5.110 4.903 5.005 8,534 +0.04(+0.70%)
Oct 11, 2019 4.900 5.026 4.865 4.970 8,850 +0.07(+1.43%)
Oct 10, 2019 4.900 5.320 4.760 4.900 15,657 +0.00(+0.00%)
Oct 09, 2019 5.131 5.160 4.900 4.900 3,136 -0.00(-0.03%)
Oct 08, 2019 4.900 5.040 4.760 4.901 70,155 -0.14(-2.75%)
Oct 07, 2019 4.900 5.446 4.900 5.040 7,682 +0.13(+2.56%)
Oct 04, 2019 4.970 5.001 4.900 4.914 12,614 -0.07(-1.46%)
Oct 03, 2019 5.181 5.600 4.648 4.987 18,647 -0.24(-4.58%)
Oct 02, 2019 5.460 5.460 5.181 5.226 9,595 +0.05(+0.89%)
Oct 01, 2019 5.040 5.320 4.760 5.180 9,054 +0.26(+5.26%)
Sep 30, 2019 4.823 5.179 4.788 4.921 15,074 +0.00(+0.00%)
Sep 27, 2019 4.942 5.148 4.904 4.921 15,042 -0.11(-2.23%)
Sep 26, 2019 5.180 5.354 4.915 5.033 26,076 -0.09(-1.78%)
Sep 25, 2019 5.494 5.600 5.040 5.124 9,146 -0.34(-6.15%)
Sep 24, 2019 5.460 5.600 5.320 5.460 15,523 -0.08(-1.44%)
Sep 23, 2019 5.747 5.879 5.390 5.540 14,424 -0.20(-3.53%)
Sep 20, 2019 5.725 5.880 5.600 5.743 23,385 +0.12(+2.12%)
Sep 19, 2019 5.460 6.160 5.348 5.624 32,144 +0.16(+3.00%)
Sep 18, 2019 5.320 5.600 5.320 5.460 36,740 +0.18(+3.50%)
Sep 17, 2019 5.320 5.432 5.040 5.275 40,021 -0.18(-3.38%)
Sep 16, 2019 4.886 5.460 4.480 5.460 99,744 +0.78(+16.56%)
Sep 13, 2019 4.970 5.453 4.204 4.684 145,471 -0.36(-7.06%)
Sep 12, 2019 5.040 5.250 4.970 5.040 29,678 +0.00(+0.00%)
Sep 11, 2019 5.176 5.317 4.942 5.040 63,402 -0.14(-2.70%)
Sep 10, 2019 5.320 5.320 4.903 5.180 20,286 +0.00(+0.00%)
Sep 09, 2019 5.180 5.320 5.040 5.180 32,146 +0.12(+2.46%)
Sep 06, 2019 4.900 5.250 4.900 5.055 19,585 +0.03(+0.53%)
Sep 05, 2019 5.320 5.460 4.900 5.029 68,588 -0.15(-2.92%)
Sep 04, 2019 5.320 5.460 5.040 5.180 16,696 -0.14(-2.63%)
Sep 03, 2019 5.320 5.320 5.057 5.320 8,272 -0.04(-0.65%)
Aug 30, 2019 5.180 5.432 5.040 5.355 5,921 +0.07(+1.41%)
Aug 29, 2019 5.044 5.362 5.044 5.281 16,602 +0.10(+1.95%)
Aug 28, 2019 5.180 5.349 4.921 5.180 22,954 +0.04(+0.82%)
Aug 27, 2019 5.390 5.390 5.057 5.138 11,820 +0.10(+2.00%)
Aug 26, 2019 5.180 5.320 4.480 5.037 13,235 -0.28(-5.29%)
Aug 23, 2019 5.272 5.460 5.180 5.319 3,942 -0.00(-0.03%)
Aug 22, 2019 5.180 5.460 5.180 5.320 13,248 -0.12(-2.16%)
Aug 21, 2019 5.390 5.460 5.208 5.438 11,603 +0.12(+2.21%)
Aug 20, 2019 5.320 5.320 5.180 5.320 17,527 +0.01(+0.13%)
Aug 19, 2019 5.306 5.600 5.208 5.313 48,339 -0.08(-1.53%)
Aug 16, 2019 5.250 5.460 5.181 5.396 35,221 +0.07(+1.23%)
Aug 15, 2019 5.600 5.600 5.250 5.330 60,865 +0.01(+0.18%)
Aug 14, 2019 5.180 5.320 5.180 5.320 24,553 +0.00(+0.00%)
Aug 13, 2019 5.600 5.600 5.180 5.320 58,403 -0.14(-2.56%)
Aug 12, 2019 4.480 5.600 4.480 5.460 122,713 +0.85(+18.47%)
Aug 09, 2019 5.292 5.292 4.248 4.609 124,678 -0.57(-11.03%)
Aug 08, 2019 5.880 5.880 5.180 5.180 76,466 -0.18(-3.37%)
Aug 07, 2019 6.650 6.681 4.775 5.361 118,157 -1.42(-20.89%)
Aug 06, 2019 6.675 7.141 6.650 6.776 27,849 +0.42(+6.58%)
Aug 05, 2019 7.280 7.280 5.880 6.357 42,113 -0.73(-10.29%)
Aug 02, 2019 7.650 7.650 7.014 7.087 27,535 -0.33(-4.49%)
Aug 01, 2019 7.280 7.700 7.000 7.420 38,167 +0.03(+0.34%)
Jul 31, 2019 7.410 7.931 7.281 7.395 23,115 -0.03(-0.36%)
Jul 30, 2019 7.483 7.664 7.281 7.421 6,745 -0.14(-1.80%)
Jul 29, 2019 7.560 7.672 7.151 7.557 20,419 +0.14(+1.85%)
Jul 26, 2019 7.280 7.630 7.210 7.420 9,850 +0.14(+1.88%)
Jul 25, 2019 7.421 7.560 7.022 7.283 7,664 -0.14(-1.87%)
Jul 24, 2019 7.276 7.421 6.896 7.421 14,114 +0.43(+6.13%)
Jul 23, 2019 7.280 7.512 6.933 6.993 23,312 -0.29(-3.94%)
Jul 22, 2019 7.420 8.116 6.930 7.280 37,062 +0.01(+0.19%)
Jul 19, 2019 7.563 7.616 7.018 7.266 20,064 -0.29(-3.89%)
Jul 18, 2019 7.700 7.840 7.560 7.560 8,382 -0.14(-1.82%)
Jul 17, 2019 7.840 7.980 7.700 7.700 14,067 -0.25(-3.17%)
Jul 16, 2019 7.746 8.120 7.700 7.952 9,399 +0.25(+3.29%)
Jul 15, 2019 8.400 8.400 7.561 7.699 17,653 -0.34(-4.18%)
Jul 12, 2019 7.573 8.372 7.573 8.035 13,050 +0.33(+4.35%)
Jul 11, 2019 8.140 8.175 7.560 7.700 23,891 -0.37(-4.55%)
Jul 10, 2019 7.980 8.260 7.980 8.067 26,896 +0.18(+2.34%)
Jul 09, 2019 7.980 8.260 7.749 7.882 16,814 +0.04(+0.52%)
Jul 08, 2019 8.260 8.400 7.778 7.841 19,763 -0.34(-4.17%)
Jul 05, 2019 8.260 8.260 7.840 8.183 9,714 +0.20(+2.54%)
Jul 03, 2019 8.207 8.399 7.980 7.980 9,214 -0.14(-1.72%)
Jul 02, 2019 8.120 8.393 8.120 8.120 11,427 -0.21(-2.57%)
Jul 01, 2019 8.120 8.540 8.120 8.334 16,071 +0.28(+3.44%)
Jun 28, 2019 8.400 8.610 7.980 8.057 59,492 -0.34(-4.08%)
Jun 27, 2019 8.400 8.680 8.260 8.400 26,771 +0.00(+0.00%)
Jun 26, 2019 8.120 9.100 8.120 8.400 16,997 +0.14(+1.66%)
Jun 25, 2019 8.820 8.960 8.263 8.263 26,110 -0.44(-5.05%)
Jun 24, 2019 7.994 9.086 7.994 8.702 39,685 +0.64(+7.90%)
Jun 21, 2019 8.820 8.882 7.977 8.065 46,035 -0.23(-2.77%)
Jun 20, 2019 8.400 8.505 7.715 8.295 44,276 -0.24(-2.87%)
Jun 19, 2019 6.860 9.380 6.580 8.540 215,512 -1.40(-14.11%)
Jun 18, 2019 11.20 11.20 9.943 9.943 22,150 -0.94(-8.63%)
Jun 17, 2019 11.11 11.20 10.64 10.88 2,215 -0.03(-0.26%)
Jun 14, 2019 11.16 11.56 10.50 10.91 4,635 -0.29(-2.58%)
Jun 13, 2019 11.34 11.34 10.68 11.20 4,256 +0.28(+2.56%)
Jun 12, 2019 10.10 11.62 9.803 10.92 18,709 +0.84(+8.29%)
Jun 11, 2019 10.92 11.06 9.982 10.08 9,902 -0.56(-5.24%)
Jun 10, 2019 10.22 10.78 10.08 10.64 4,144 +0.56(+5.54%)
Jun 07, 2019 9.800 10.19 9.568 10.08 10,621 +0.35(+3.61%)
Jun 06, 2019 10.28 10.36 9.520 9.730 4,007 -0.49(-4.79%)
Jun 05, 2019 10.19 10.38 9.741 10.22 5,963 +0.29(+2.87%)
Jun 04, 2019 10.36 10.36 9.570 9.934 6,933 -0.28(-2.78%)
Jun 03, 2019 9.940 10.32 9.520 10.22 6,819 +0.57(+5.95%)
May 31, 2019 9.967 10.08 9.311 9.645 9,692 -0.25(-2.56%)
May 30, 2019 10.08 10.08 9.800 9.898 3,314 -0.12(-1.17%)
May 29, 2019 9.939 10.39 9.310 10.02 5,013 +0.08(+0.77%)
May 28, 2019 10.50 10.64 9.276 9.939 15,778 -0.73(-6.84%)
May 24, 2019 10.92 10.92 10.36 10.67 10,578 -0.25(-2.31%)
May 23, 2019 11.20 11.20 10.64 10.92 9,674 -0.28(-2.50%)
May 22, 2019 10.92 11.42 10.92 11.20 7,222 +0.28(+2.56%)
May 21, 2019 11.34 11.34 10.92 10.92 10,740 -0.42(-3.70%)
May 20, 2019 11.48 11.62 11.06 11.34 6,749 -0.25(-2.17%)
May 17, 2019 11.20 12.03 11.20 11.59 5,414 +0.26(+2.34%)
May 16, 2019 11.20 11.84 11.06 11.33 13,399 +0.24(+2.16%)
May 15, 2019 10.57 11.34 10.50 11.09 11,201 -0.39(-3.43%)
May 14, 2019 11.37 11.55 10.93 11.48 10,131 +0.10(+0.89%)
May 13, 2019 12.02 12.02 10.82 11.38 22,453 -0.52(-4.38%)
May 10, 2019 11.34 12.03 10.66 11.90 29,150 +0.59(+5.17%)
May 09, 2019 10.50 11.76 9.915 11.32 53,114 +0.12(+1.04%)
May 08, 2019 11.90 11.90 10.74 11.20 7,616 -0.28(-2.44%)
May 07, 2019 11.47 11.83 11.47 11.48 8,327 +0.00(+0.00%)
May 06, 2019 11.20 11.76 10.59 11.48 10,934 +0.21(+1.86%)
May 03, 2019 10.70 11.72 10.44 11.27 16,107 +0.63(+5.92%)
May 02, 2019 10.50 10.91 10.36 10.64 10,783 +0.25(+2.38%)
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.