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

Himax Technologies ADR (NQ: HIMX )

5.855 +0.155 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2008 2.869 2.886 2.781 2.820 501,612 -0.07(-2.29%)
Jun 27, 2008 2.792 2.892 2.754 2.886 1,124,752 +0.07(+2.54%)
Jun 26, 2008 2.947 3.057 2.754 2.814 889,375 -0.14(-4.84%)
Jun 25, 2008 2.941 2.985 2.925 2.958 535,299 +0.02(+0.56%)
Jun 24, 2008 2.936 2.996 2.925 2.941 681,348 +0.02(+0.75%)
Jun 23, 2008 2.974 3.002 2.836 2.919 1,467,985 -0.08(-2.57%)
Jun 20, 2008 3.090 3.101 2.974 2.996 995,384 -0.14(-4.56%)
Jun 19, 2008 3.139 3.150 3.095 3.139 1,221,263 -0.01(-0.18%)
Jun 18, 2008 3.134 3.189 3.084 3.145 1,410,235 +0.03(+0.88%)
Jun 17, 2008 3.194 3.194 3.090 3.117 2,113,558 -0.08(-2.58%)
Jun 16, 2008 3.095 3.205 3.084 3.200 1,243,236 +0.12(+3.94%)
Jun 13, 2008 3.084 3.106 3.073 3.079 1,418,712 -0.02(-0.53%)
Jun 12, 2008 3.101 3.117 3.029 3.095 1,209,477 -0.11(-3.44%)
Jun 11, 2008 3.244 3.305 3.200 3.205 1,657,150 -0.08(-2.35%)
Jun 10, 2008 3.211 3.288 3.156 3.283 2,187,264 +0.04(+1.19%)
Jun 09, 2008 3.338 3.349 3.228 3.244 1,075,488 -0.06(-1.67%)
Jun 06, 2008 3.305 3.332 3.261 3.299 1,669,836 -0.04(-1.32%)
Jun 05, 2008 3.387 3.404 3.332 3.343 1,818,699 -0.04(-1.14%)
Jun 04, 2008 3.305 3.464 3.250 3.382 5,823,286 +0.08(+2.33%)
Jun 03, 2008 3.216 3.305 3.178 3.305 5,338,815 +0.16(+5.08%)
Jun 02, 2008 3.029 3.194 3.029 3.145 2,005,918 +0.12(+3.82%)
May 30, 2008 3.139 3.161 3.007 3.029 1,978,979 -0.09(-3.00%)
May 29, 2008 3.250 3.250 3.035 3.123 2,048,720 -0.07(-2.24%)
May 28, 2008 2.919 3.233 2.869 3.194 4,745,627 +0.44(+16.00%)
May 27, 2008 2.781 2.809 2.721 2.754 1,025,654 +0.00(+0.00%)
May 26, 2008 2.754 2.781 2.704 2.754 437,946 +0.00(+0.00%)
May 23, 2008 2.754 2.781 2.704 2.754 437,946 +0.00(+0.00%)
May 22, 2008 2.726 2.781 2.726 2.754 424,200 +0.03(+1.21%)
May 21, 2008 2.644 2.726 2.644 2.721 351,109 +0.06(+2.07%)
May 20, 2008 2.682 2.682 2.644 2.666 243,634 -0.02(-0.62%)
May 19, 2008 2.721 2.737 2.649 2.682 559,217 -0.02(-0.61%)
May 16, 2008 2.754 2.759 2.655 2.699 513,088 -0.05(-1.71%)
May 15, 2008 2.726 2.776 2.726 2.746 413,589 +0.03(+1.12%)
May 14, 2008 2.715 2.737 2.688 2.715 677,065 +0.03(+1.02%)
May 13, 2008 2.693 2.699 2.633 2.688 788,453 -0.01(-0.20%)
May 12, 2008 2.726 2.726 2.671 2.693 651,834 -0.03(-1.01%)
May 09, 2008 2.710 2.737 2.660 2.721 465,776 -0.01(-0.20%)
May 08, 2008 2.776 2.787 2.715 2.726 527,419 -0.04(-1.39%)
May 07, 2008 2.853 2.858 2.754 2.765 1,006,156 -0.04(-1.57%)
May 06, 2008 2.809 2.864 2.798 2.809 1,663,254 +0.00(+0.00%)
May 05, 2008 2.864 2.869 2.792 2.809 701,184 -0.06(-1.92%)
May 02, 2008 2.858 2.886 2.809 2.864 1,556,093 +0.04(+1.56%)
May 01, 2008 2.809 2.864 2.759 2.820 1,183,503 +0.05(+1.79%)
Apr 30, 2008 2.892 2.914 2.759 2.770 1,160,390 -0.09(-3.27%)
Apr 29, 2008 2.836 2.892 2.798 2.864 911,773 +0.00(+0.00%)
Apr 28, 2008 2.726 2.864 2.710 2.864 1,182,179 +0.19(+7.22%)
Apr 25, 2008 2.682 2.688 2.649 2.671 283,565 +0.01(+0.41%)
Apr 24, 2008 2.693 2.693 2.649 2.660 556,698 -0.01(-0.41%)
Apr 23, 2008 2.611 2.688 2.605 2.671 200,499 +0.04(+1.46%)
Apr 22, 2008 2.616 2.660 2.605 2.633 277,269 -0.03(-1.24%)
Apr 21, 2008 2.715 2.721 2.589 2.666 658,687 -0.02(-0.82%)
Apr 18, 2008 2.627 2.693 2.589 2.688 320,612 +0.06(+2.31%)
Apr 17, 2008 2.616 2.644 2.600 2.627 184,422 -0.02(-0.63%)
Apr 16, 2008 2.589 2.649 2.545 2.644 195,029 +0.10(+4.12%)
Apr 15, 2008 2.561 2.600 2.506 2.539 291,999 +0.00(+0.00%)
Apr 14, 2008 2.589 2.633 2.534 2.539 246,290 -0.06(-2.12%)
Apr 11, 2008 2.666 2.666 2.572 2.594 228,348 -0.07(-2.69%)
Apr 10, 2008 2.644 2.666 2.611 2.666 269,808 +0.04(+1.47%)
Apr 09, 2008 2.704 2.704 2.600 2.627 374,950 -0.06(-2.05%)
Apr 08, 2008 2.616 2.715 2.616 2.682 373,578 +0.07(+2.53%)
Apr 07, 2008 2.748 2.754 2.616 2.616 505,192 -0.10(-3.65%)
Apr 04, 2008 2.754 2.754 2.688 2.715 383,184 -0.04(-1.40%)
Apr 03, 2008 2.726 2.754 2.671 2.754 469,758 +0.03(+1.01%)
Apr 02, 2008 2.534 2.743 2.534 2.726 459,986 +0.08(+2.91%)
Apr 01, 2008 2.677 2.715 2.589 2.649 725,049 -0.02(-0.82%)
Mar 31, 2008 2.710 2.726 2.616 2.671 454,815 -0.03(-1.02%)
Mar 28, 2008 2.787 2.787 2.671 2.699 503,053 -0.03(-1.01%)
Mar 27, 2008 2.748 2.759 2.699 2.726 610,503 +0.03(+1.02%)
Mar 26, 2008 2.699 2.754 2.677 2.699 683,087 +0.03(+1.03%)
Mar 25, 2008 2.550 2.688 2.550 2.671 1,173,272 +0.19(+7.54%)
Mar 24, 2008 2.688 2.688 2.484 2.484 665,252 -0.13(-5.05%)
Mar 21, 2008 2.363 2.666 2.319 2.616 707,869 +0.00(+0.00%)
Mar 20, 2008 2.363 2.666 2.319 2.616 707,869 +0.26(+10.98%)
Mar 19, 2008 2.451 2.489 2.357 2.357 563,727 -0.09(-3.82%)
Mar 18, 2008 2.423 2.600 2.313 2.451 2,758,265 -0.10(-3.89%)
Mar 17, 2008 2.754 2.754 1.751 2.550 2,727,219 -0.20(-7.40%)
Mar 14, 2008 2.892 2.892 2.754 2.754 529,320 -0.08(-2.82%)
Mar 13, 2008 2.892 2.892 2.776 2.834 683,449 -0.06(-2.19%)
Mar 12, 2008 2.919 2.919 2.836 2.897 362,014 +0.01(+0.38%)
Mar 11, 2008 2.947 2.947 2.809 2.886 743,278 +0.07(+2.34%)
Mar 10, 2008 2.864 2.892 2.820 2.820 659,068 -0.08(-2.66%)
Mar 07, 2008 2.853 2.925 2.853 2.897 686,677 -0.02(-0.75%)
Mar 06, 2008 3.035 3.035 2.897 2.919 774,737 -0.10(-3.46%)
Mar 05, 2008 2.936 3.112 2.842 3.024 999,293 +0.12(+3.98%)
Mar 04, 2008 2.947 2.958 2.825 2.908 1,476,100 -0.05(-1.68%)
Mar 03, 2008 2.941 2.991 2.930 2.958 1,085,945 -0.01(-0.19%)
Feb 29, 2008 3.029 3.029 2.930 2.963 919,043 -0.07(-2.18%)
Feb 28, 2008 3.002 3.073 3.002 3.029 979,477 +0.00(+0.00%)
Feb 27, 2008 3.079 3.090 3.013 3.029 1,466,362 -0.02(-0.63%)
Feb 26, 2008 3.139 3.167 3.035 3.049 2,186,527 -0.09(-2.72%)
Feb 25, 2008 3.112 3.139 3.095 3.134 921,901 +0.04(+1.25%)
Feb 22, 2008 3.029 3.123 3.029 3.095 1,783,948 +0.06(+1.81%)
Feb 21, 2008 3.084 3.139 3.029 3.040 2,403,795 -0.04(-1.25%)
Feb 20, 2008 3.035 3.084 3.002 3.079 3,166,769 +0.10(+3.52%)
Feb 19, 2008 2.908 2.980 2.908 2.974 1,030,319 +0.03(+0.93%)
Feb 18, 2008 2.941 2.947 2.814 2.947 881,365 +0.00(+0.00%)
Feb 15, 2008 2.941 2.947 2.814 2.947 881,365 +0.01(+0.19%)
Feb 14, 2008 2.947 3.002 2.858 2.941 3,495,555 +0.13(+4.50%)
Feb 13, 2008 2.809 2.892 2.792 2.814 1,767,807 +0.00(+0.00%)
Feb 12, 2008 2.776 2.831 2.748 2.814 1,079,797 +0.07(+2.41%)
Feb 11, 2008 2.809 2.809 2.743 2.748 393,780 -0.02(-0.60%)
Feb 08, 2008 2.809 2.809 2.759 2.765 319,206 -0.04(-1.57%)
Feb 07, 2008 2.781 2.809 2.759 2.809 747,490 +0.00(+0.00%)
Feb 06, 2008 2.754 2.836 2.724 2.809 911,686 +0.09(+3.24%)
Feb 05, 2008 2.737 2.754 2.693 2.721 661,296 -0.02(-0.80%)
Feb 04, 2008 2.820 2.836 2.737 2.743 953,486 -0.06(-2.16%)
Feb 01, 2008 2.754 2.820 2.699 2.803 859,127 +0.09(+3.25%)
Jan 31, 2008 2.765 2.836 2.704 2.715 992,174 -0.08(-2.95%)
Jan 30, 2008 2.809 2.836 2.765 2.798 795,481 +0.01(+0.20%)
Jan 29, 2008 2.792 2.809 2.737 2.792 1,352,329 -0.01(-0.20%)
Jan 28, 2008 2.809 2.809 2.781 2.798 452,104 +0.01(+0.20%)
Jan 25, 2008 2.875 2.875 2.765 2.792 1,021,598 -0.06(-2.12%)
Jan 24, 2008 2.836 2.914 2.803 2.853 1,561,157 +0.02(+0.58%)
Jan 23, 2008 2.726 2.836 2.699 2.836 1,735,107 +0.08(+3.00%)
Jan 22, 2008 2.726 2.770 2.589 2.754 1,941,201 -0.10(-3.47%)
Jan 21, 2008 2.831 2.881 2.814 2.853 2,231,621 +0.00(+0.00%)
Jan 18, 2008 2.831 2.881 2.814 2.853 2,231,621 +0.04(+1.57%)
Jan 17, 2008 2.864 2.875 2.798 2.809 1,806,474 -0.08(-2.67%)
Jan 16, 2008 2.831 2.886 2.715 2.886 2,312,203 +0.04(+1.35%)
Jan 15, 2008 2.881 2.963 2.781 2.847 1,458,034 -0.14(-4.79%)
Jan 14, 2008 2.743 3.046 2.732 2.991 8,469,081 +0.25(+9.26%)
Jan 11, 2008 2.379 2.743 2.352 2.737 2,763,113 +0.32(+13.21%)
Jan 10, 2008 2.231 2.429 2.203 2.418 1,477,650 +0.18(+7.86%)
Jan 09, 2008 2.269 2.308 2.209 2.242 1,303,924 -0.03(-1.21%)
Jan 08, 2008 2.341 2.352 2.269 2.269 1,133,970 -0.04(-1.90%)
Jan 07, 2008 2.335 2.357 2.264 2.313 832,651 +0.00(+0.00%)
Jan 04, 2008 2.412 2.429 2.313 2.313 1,185,215 -0.12(-4.98%)
Jan 03, 2008 2.401 2.434 2.363 2.434 1,946,871 +0.08(+3.51%)
Jan 02, 2008 2.357 2.412 2.352 2.352 1,437,898 +0.00(+0.00%)
Jan 01, 2008 2.341 2.390 2.280 2.352 952,609 +0.00(+0.00%)
Dec 31, 2007 2.341 2.390 2.280 2.352 952,609 +0.03(+1.43%)
Dec 28, 2007 2.357 2.357 2.308 2.319 953,671 +0.01(+0.24%)
Dec 27, 2007 2.341 2.385 2.313 2.313 999,660 -0.04(-1.87%)
Dec 26, 2007 2.357 2.412 2.341 2.357 1,551,222 +0.02(+0.71%)
Dec 24, 2007 2.225 2.341 2.225 2.341 683,754 +0.12(+5.46%)
Dec 21, 2007 2.203 2.286 2.176 2.220 2,702,837 -0.01(-0.25%)
Dec 20, 2007 2.231 2.258 2.203 2.225 1,252,534 -0.03(-1.46%)
Dec 19, 2007 2.269 2.313 2.242 2.258 1,012,233 +0.04(+1.74%)
Dec 18, 2007 2.313 2.313 2.209 2.220 1,077,231 +0.01(+0.25%)
Dec 17, 2007 2.302 2.324 2.203 2.214 1,386,568 -0.11(-4.74%)
Dec 14, 2007 2.302 2.368 2.302 2.324 961,043 -0.01(-0.24%)
Dec 13, 2007 2.363 2.363 2.231 2.330 1,801,632 -0.03(-1.40%)
Dec 12, 2007 2.385 2.401 2.341 2.363 803,802 -0.03(-1.15%)
Dec 11, 2007 2.385 2.434 2.379 2.390 923,214 -0.04(-1.81%)
Dec 10, 2007 2.412 2.434 2.374 2.434 897,589 +0.01(+0.23%)
Dec 07, 2007 2.445 2.445 2.368 2.429 1,376,980 +0.03(+1.15%)
Dec 06, 2007 2.451 2.473 2.363 2.401 1,522,066 -0.05(-2.02%)
Dec 05, 2007 2.368 2.451 2.368 2.451 1,342,871 +0.05(+2.06%)
Dec 04, 2007 2.451 2.451 2.368 2.401 1,366,336 -0.01(-0.46%)
Dec 03, 2007 2.434 2.434 2.363 2.412 2,378,953 +0.00(+0.00%)
Nov 30, 2007 2.374 2.456 2.330 2.412 2,974,225 +0.06(+2.34%)
Nov 29, 2007 2.335 2.390 2.308 2.357 1,520,318 +0.02(+0.71%)
Nov 28, 2007 2.308 2.368 2.286 2.341 1,663,685 +0.07(+3.15%)
Nov 27, 2007 2.341 2.357 2.247 2.269 1,975,754 -0.08(-3.29%)
Nov 26, 2007 2.385 2.418 2.330 2.346 1,459,564 -0.05(-2.07%)
Nov 23, 2007 2.418 2.429 2.379 2.396 950,891 -0.01(-0.46%)
Nov 21, 2007 2.429 2.440 2.368 2.407 1,169,940 -0.06(-2.24%)
Nov 20, 2007 2.451 2.473 2.390 2.462 1,737,749 +0.01(+0.45%)
Nov 19, 2007 2.445 2.473 2.412 2.451 1,708,793 +0.01(+0.23%)
Nov 16, 2007 2.423 2.467 2.418 2.445 1,705,080 +0.03(+1.14%)
Nov 15, 2007 2.396 2.440 2.390 2.418 1,271,220 +0.03(+1.39%)
Nov 14, 2007 2.423 2.440 2.357 2.385 1,670,290 -0.01(-0.46%)
Nov 13, 2007 2.451 2.484 2.308 2.396 3,208,078 -0.06(-2.25%)
Nov 12, 2007 2.412 2.506 2.379 2.451 3,144,024 +0.07(+3.01%)
Nov 09, 2007 2.368 2.511 2.363 2.379 2,488,258 +0.02(+0.70%)
Nov 08, 2007 2.418 2.418 2.346 2.363 2,439,198 -0.03(-1.38%)
Nov 07, 2007 2.401 2.451 2.363 2.396 2,000,848 +0.01(+0.23%)
Nov 06, 2007 2.385 2.418 2.346 2.390 2,156,979 -0.01(-0.46%)
Nov 05, 2007 2.308 2.478 2.286 2.401 4,001,857 +0.13(+5.83%)
Nov 02, 2007 2.225 2.269 2.148 2.269 10,708,268 +0.14(+6.46%)
Nov 01, 2007 2.131 2.131 2.076 2.131 3,074,262 +0.04(+1.84%)
Oct 31, 2007 2.120 2.126 2.087 2.093 1,169,401 -0.01(-0.39%)
Oct 30, 2007 2.120 2.126 2.082 2.101 1,057,925 +0.01(+0.66%)
Oct 29, 2007 2.093 2.115 2.049 2.087 798,292 -0.01(-0.26%)
Oct 26, 2007 2.126 2.126 2.038 2.093 743,116 -0.01(-0.52%)
Oct 25, 2007 2.187 2.187 2.093 2.104 1,089,035 -0.02(-1.04%)
Oct 24, 2007 2.203 2.203 2.104 2.126 769,223 -0.05(-2.28%)
Oct 23, 2007 2.203 2.203 2.087 2.176 1,089,759 -0.02(-1.00%)
Oct 22, 2007 2.220 2.220 2.148 2.198 1,845,059 +0.03(+1.27%)
Oct 19, 2007 2.137 2.225 2.137 2.170 1,754,033 +0.03(+1.55%)
Oct 18, 2007 2.253 2.264 2.120 2.137 1,341,974 -0.06(-2.76%)
Oct 17, 2007 2.286 2.286 2.198 2.198 1,317,172 -0.08(-3.62%)
Oct 16, 2007 2.264 2.286 2.245 2.280 1,443,959 +0.02(+0.73%)
Oct 15, 2007 2.313 2.313 2.264 2.264 2,010,587 -0.02(-0.96%)
Oct 12, 2007 2.280 2.313 2.236 2.286 2,181,482 +0.03(+1.22%)
Oct 11, 2007 2.269 2.297 2.209 2.258 2,030,705 -0.01(-0.49%)
Oct 10, 2007 2.258 2.280 2.247 2.269 1,551,374 +0.01(+0.49%)
Oct 09, 2007 2.313 2.313 2.258 2.258 3,078,231 -0.02(-0.97%)
Oct 08, 2007 2.258 2.330 2.247 2.280 1,474,725 +0.03(+1.47%)
Oct 05, 2007 2.253 2.253 2.192 2.247 646,500 +0.03(+1.24%)
Oct 04, 2007 2.242 2.253 2.203 2.220 836,077 -0.02(-0.98%)
Oct 03, 2007 2.225 2.291 2.225 2.242 1,890,924 -0.04(-1.69%)
Oct 02, 2007 2.286 2.302 2.258 2.280 2,120,935 +0.02(+0.98%)
Oct 01, 2007 2.236 2.269 2.220 2.258 980,321 +0.02(+0.99%)
Sep 28, 2007 2.258 2.275 2.209 2.236 1,002,249 +0.01(+0.50%)
Sep 27, 2007 2.176 2.242 2.176 2.225 879,072 +0.05(+2.28%)
Sep 26, 2007 2.065 2.247 2.065 2.176 1,282,109 +0.09(+4.22%)
Sep 25, 2007 2.065 2.264 2.027 2.087 1,842,648 -0.01(-0.26%)
Sep 24, 2007 2.093 2.098 2.065 2.093 1,012,552 -0.02(-1.04%)
Sep 21, 2007 2.154 2.165 2.093 2.115 1,596,833 -0.03(-1.54%)
Sep 20, 2007 2.203 2.220 2.049 2.148 3,333,296 -0.07(-3.23%)
Sep 19, 2007 2.225 2.253 2.209 2.220 801,137 -0.02(-0.98%)
Sep 18, 2007 2.203 2.286 2.198 2.242 1,321,426 +0.03(+1.24%)
Sep 17, 2007 2.231 2.242 2.198 2.214 667,322 -0.03(-1.47%)
Sep 14, 2007 2.209 2.258 2.209 2.247 602,739 -0.02(-0.97%)
Sep 13, 2007 2.302 2.434 2.203 2.269 4,006,906 -0.03(-1.44%)
Sep 12, 2007 2.065 2.313 2.060 2.302 7,276,272 +0.23(+10.88%)
Sep 11, 2007 2.148 2.148 1.944 2.076 6,091,260 -0.07(-3.33%)
Sep 10, 2007 2.280 2.308 2.148 2.148 1,238,638 -0.15(-6.70%)
Sep 07, 2007 2.330 2.363 2.291 2.302 1,074,517 -0.06(-2.34%)
Sep 06, 2007 2.346 2.363 2.335 2.357 912,708 +0.01(+0.47%)
Sep 05, 2007 2.418 2.418 2.346 2.346 656,366 -0.05(-2.07%)
Sep 04, 2007 2.396 2.428 2.357 2.396 1,345,736 -0.02(-0.91%)
Aug 31, 2007 2.407 2.451 2.407 2.418 679,697 +0.01(+0.46%)
Aug 30, 2007 2.462 2.462 2.401 2.407 491,302 -0.04(-1.80%)
Aug 29, 2007 2.467 2.467 2.434 2.451 420,999 +0.01(+0.23%)
Aug 28, 2007 2.451 2.478 2.423 2.445 902,306 -0.02(-0.89%)
Aug 27, 2007 2.423 2.473 2.423 2.467 1,055,994 +0.06(+2.28%)
Aug 24, 2007 2.357 2.440 2.357 2.412 1,116,918 +0.04(+1.86%)
Aug 23, 2007 2.440 2.451 2.357 2.368 903,995 -0.06(-2.27%)
Aug 22, 2007 2.396 2.456 2.396 2.423 1,292,278 +0.00(+0.00%)
Aug 21, 2007 2.500 2.500 2.390 2.423 889,797 -0.07(-2.87%)
Aug 20, 2007 2.616 2.622 2.440 2.495 1,180,781 -0.05(-1.95%)
Aug 17, 2007 2.682 2.693 2.500 2.545 1,955,933 -0.05(-1.91%)
Aug 16, 2007 2.721 2.743 2.578 2.594 987,792 -0.16(-5.80%)
Aug 15, 2007 2.754 2.798 2.726 2.754 578,631 -0.04(-1.38%)
Aug 14, 2007 2.781 2.809 2.754 2.792 570,546 -0.01(-0.20%)
Aug 13, 2007 2.748 2.809 2.743 2.798 447,917 +0.07(+2.63%)
Aug 10, 2007 2.677 2.781 2.677 2.726 2,036,043 -0.02(-0.60%)
Aug 09, 2007 2.809 2.836 2.660 2.743 3,183,079 -0.08(-2.92%)
Aug 08, 2007 2.809 2.881 2.781 2.825 1,704,559 +0.01(+0.39%)
Aug 07, 2007 2.809 2.853 2.770 2.814 1,778,593 +0.08(+3.02%)
Aug 06, 2007 2.688 2.759 2.649 2.732 1,843,475 +0.11(+4.20%)
Aug 03, 2007 2.633 2.759 2.622 2.622 2,332,200 +0.02(+0.63%)
Aug 02, 2007 2.726 2.754 2.600 2.605 1,506,873 -0.09(-3.47%)
Aug 01, 2007 2.809 2.820 2.699 2.699 1,821,061 -0.12(-4.11%)
Jul 31, 2007 2.792 2.836 2.748 2.814 1,522,142 +0.01(+0.39%)
Jul 30, 2007 2.831 2.864 2.787 2.803 650,102 -0.02(-0.78%)
Jul 27, 2007 2.787 2.858 2.781 2.825 1,147,695 +0.05(+1.79%)
Jul 26, 2007 2.892 2.892 2.710 2.776 1,622,181 -0.12(-4.00%)
Jul 25, 2007 2.897 2.925 2.869 2.892 920,221 +0.00(+0.00%)
Jul 24, 2007 2.864 2.947 2.864 2.892 593,823 +0.01(+0.19%)
Jul 23, 2007 2.974 2.974 2.886 2.886 921,073 -0.11(-3.68%)
Jul 20, 2007 2.919 3.046 2.914 2.996 2,041,998 +0.09(+3.23%)
Jul 19, 2007 2.897 2.919 2.875 2.903 1,539,179 +0.01(+0.38%)
Jul 18, 2007 2.947 2.947 2.881 2.892 828,900 -0.06(-2.05%)
Jul 17, 2007 2.996 2.996 2.952 2.952 1,055,335 -0.05(-1.65%)
Jul 16, 2007 3.018 3.051 2.985 3.002 1,219,474 -0.05(-1.62%)
Jul 13, 2007 2.991 3.084 2.991 3.051 1,167,088 +0.01(+0.18%)
Jul 12, 2007 3.029 3.057 2.991 3.046 551,233 -0.01(-0.18%)
Jul 11, 2007 3.112 3.112 3.040 3.051 476,082 -0.06(-1.95%)
Jul 10, 2007 3.084 3.156 3.057 3.112 1,142,992 -0.02(-0.70%)
Jul 09, 2007 2.991 3.139 2.978 3.134 2,248,401 +0.12(+4.02%)
Jul 06, 2007 3.029 3.029 2.996 3.013 850,655 -0.01(-0.36%)
Jul 05, 2007 2.974 3.040 2.974 3.024 912,601 -0.01(-0.36%)
Jul 03, 2007 3.073 3.084 2.974 3.035 607,803 -0.04(-1.43%)
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.