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

Allot Communications (NQ: ALLT )

2.140 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2008 2.610 2.650 2.610 2.650 400 +0.12(+4.74%)
Jul 30, 2008 2.480 2.540 2.430 2.530 13,700 +0.05(+2.02%)
Jul 29, 2008 2.390 2.562 2.390 2.480 8,500 -0.06(-2.36%)
Jul 28, 2008 2.550 2.680 2.460 2.540 13,941 -0.08(-3.05%)
Jul 25, 2008 2.610 2.670 2.300 2.620 15,043 -0.04(-1.50%)
Jul 24, 2008 2.660 2.670 2.660 2.660 1,300 -0.01(-0.37%)
Jul 23, 2008 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Jul 22, 2008 2.660 2.680 2.660 2.670 400 +0.06(+2.30%)
Jul 21, 2008 2.580 2.660 2.580 2.610 1,547 +0.11(+4.40%)
Jul 18, 2008 2.380 2.590 2.350 2.500 23,300 +0.15(+6.38%)
Jul 17, 2008 2.300 2.670 2.300 2.350 61,000 -0.01(-0.42%)
Jul 16, 2008 2.280 2.620 2.280 2.360 110,450 +0.07(+3.06%)
Jul 15, 2008 2.680 2.750 2.290 2.290 149,629 -0.17(-6.91%)
Jul 14, 2008 2.660 2.760 2.460 2.460 38,085 -0.13(-5.02%)
Jul 11, 2008 2.700 2.750 2.590 2.590 37,900 -0.18(-6.50%)
Jul 10, 2008 2.720 2.840 2.720 2.770 700 +0.01(+0.36%)
Jul 09, 2008 2.730 2.940 2.700 2.760 6,600 -0.04(-1.43%)
Jul 08, 2008 2.940 2.940 2.770 2.800 3,100 +0.00(+0.00%)
Jul 07, 2008 2.940 2.970 2.800 2.800 4,032 -0.07(-2.44%)
Jul 04, 2008 2.880 2.880 2.840 2.870 13,900 +0.00(+0.00%)
Jul 03, 2008 2.880 2.880 2.840 2.870 13,900 -0.01(-0.35%)
Jul 02, 2008 2.810 2.900 2.810 2.880 8,500 +0.00(+0.00%)
Jul 01, 2008 2.950 2.960 2.820 2.880 61,789 -0.06(-2.04%)
Jun 30, 2008 2.950 2.950 2.770 2.940 31,000 +0.11(+3.89%)
Jun 27, 2008 2.800 2.970 2.780 2.830 92,000 -0.08(-2.75%)
Jun 26, 2008 2.810 2.950 2.700 2.910 46,900 -0.02(-0.68%)
Jun 25, 2008 2.980 2.980 2.860 2.930 1,500 +0.00(+0.00%)
Jun 24, 2008 2.770 2.970 2.770 2.930 10,450 +0.00(+0.00%)
Jun 23, 2008 2.970 2.970 2.900 2.930 32,800 -0.02(-0.68%)
Jun 20, 2008 2.940 3.000 2.910 2.950 44,538 +0.05(+1.72%)
Jun 19, 2008 2.900 2.900 2.900 2.900 7,900 -0.03(-1.02%)
Jun 18, 2008 2.800 2.930 2.800 2.930 77,200 +0.18(+6.55%)
Jun 17, 2008 2.760 2.820 2.750 2.750 8,700 -0.07(-2.48%)
Jun 16, 2008 2.760 2.910 2.760 2.820 10,105 -0.01(-0.35%)
Jun 13, 2008 2.830 2.830 2.830 2.830 200 +0.03(+1.07%)
Jun 12, 2008 2.790 2.920 2.750 2.800 32,050 -0.12(-4.11%)
Jun 11, 2008 2.770 2.940 2.770 2.920 11,500 +0.08(+2.82%)
Jun 10, 2008 2.820 3.000 2.750 2.840 7,200 -0.03(-1.05%)
Jun 09, 2008 3.000 3.000 2.870 2.870 3,800 -0.16(-5.28%)
Jun 06, 2008 3.050 3.050 3.030 3.030 1,100 -0.02(-0.66%)
Jun 05, 2008 2.930 3.050 2.850 3.050 7,800 +0.05(+1.67%)
Jun 04, 2008 3.050 3.050 3.000 3.000 900 -0.07(-2.28%)
Jun 03, 2008 3.050 3.100 3.050 3.070 3,200 -0.01(-0.32%)
Jun 02, 2008 3.100 3.100 3.000 3.080 5,134 -0.02(-0.65%)
May 30, 2008 3.050 3.100 3.010 3.100 11,700 +0.00(+0.00%)
May 29, 2008 3.100 3.230 3.100 3.100 1,600 -0.07(-2.21%)
May 28, 2008 3.150 3.170 3.110 3.170 2,672 +0.00(+0.00%)
May 27, 2008 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
May 26, 2008 3.157 3.250 3.157 3.170 930 +0.00(+0.00%)
May 23, 2008 3.157 3.250 3.157 3.170 930 -0.04(-1.25%)
May 22, 2008 3.250 3.250 3.170 3.210 12,400 +0.05(+1.58%)
May 21, 2008 3.250 3.250 3.110 3.160 2,700 -0.04(-1.25%)
May 20, 2008 3.130 3.250 3.130 3.200 12,630 +0.02(+0.63%)
May 19, 2008 3.150 3.300 2.930 3.180 3,365 -0.02(-0.63%)
May 16, 2008 3.170 3.200 3.150 3.200 8,478 +0.00(+0.00%)
May 15, 2008 3.180 3.200 3.170 3.200 6,862 +0.01(+0.31%)
May 14, 2008 3.100 3.190 2.910 3.190 64,658 -0.09(-2.74%)
May 13, 2008 3.380 3.470 3.160 3.280 16,050 -0.08(-2.38%)
May 12, 2008 3.280 3.360 3.120 3.360 14,300 -0.02(-0.59%)
May 09, 2008 3.300 3.400 3.300 3.380 1,100 +0.06(+1.81%)
May 08, 2008 3.110 3.390 3.110 3.320 5,897 +0.05(+1.53%)
May 07, 2008 3.250 3.340 3.250 3.270 76,600 -0.01(-0.30%)
May 06, 2008 3.280 3.310 3.260 3.280 16,600 -0.05(-1.50%)
May 05, 2008 3.440 3.440 3.260 3.330 5,970 -0.11(-3.20%)
May 02, 2008 3.480 3.480 3.350 3.440 12,500 -0.02(-0.58%)
May 01, 2008 3.490 3.490 3.280 3.460 42,150 +0.01(+0.29%)
Apr 30, 2008 3.550 3.550 3.380 3.450 27,137 -0.09(-2.54%)
Apr 29, 2008 3.400 3.550 3.390 3.540 46,264 +0.07(+2.02%)
Apr 28, 2008 3.300 3.470 3.190 3.470 28,900 +0.19(+5.79%)
Apr 25, 2008 3.300 3.320 3.240 3.280 24,955 +0.01(+0.31%)
Apr 24, 2008 3.120 3.310 3.120 3.270 85,696 +0.27(+9.00%)
Apr 23, 2008 2.970 3.000 2.930 3.000 126,976 +0.00(+0.00%)
Apr 22, 2008 2.960 3.060 2.940 3.000 12,298 +0.04(+1.35%)
Apr 21, 2008 2.920 3.000 2.870 2.960 4,500 +0.04(+1.37%)
Apr 18, 2008 2.850 3.030 2.850 2.920 26,500 +0.06(+2.10%)
Apr 17, 2008 3.000 3.000 2.850 2.860 22,889 -0.12(-4.03%)
Apr 16, 2008 2.970 3.030 2.920 2.980 14,237 -0.01(-0.33%)
Apr 15, 2008 2.890 3.020 2.890 2.990 12,153 +0.08(+2.75%)
Apr 14, 2008 2.840 2.960 2.840 2.910 11,600 +0.11(+3.93%)
Apr 11, 2008 2.779 2.860 2.740 2.800 7,993 +0.08(+2.94%)
Apr 10, 2008 2.770 2.800 2.690 2.720 31,818 -0.08(-2.86%)
Apr 09, 2008 2.830 2.830 2.720 2.800 13,100 -0.06(-2.10%)
Apr 08, 2008 2.830 2.880 2.830 2.860 9,600 -0.02(-0.69%)
Apr 07, 2008 3.010 3.080 2.860 2.880 36,417 -0.13(-4.32%)
Apr 04, 2008 2.960 3.070 2.960 3.010 52,400 +0.05(+1.69%)
Apr 03, 2008 2.620 2.970 2.620 2.960 42,766 +0.27(+10.10%)
Apr 02, 2008 2.500 2.688 2.500 2.688 214,670 +0.19(+7.54%)
Apr 01, 2008 2.480 2.590 2.430 2.500 210,856 +0.10(+4.17%)
Mar 31, 2008 2.270 2.400 2.270 2.400 125,769 +0.10(+4.35%)
Mar 28, 2008 2.310 2.310 2.250 2.300 209,923 +0.00(+0.00%)
Mar 27, 2008 2.490 2.490 2.270 2.300 447,649 +0.06(+2.68%)
Mar 26, 2008 2.380 2.490 2.240 2.240 203,736 -0.13(-5.49%)
Mar 25, 2008 2.450 2.450 2.370 2.370 148,500 -0.09(-3.66%)
Mar 24, 2008 2.570 2.570 2.370 2.460 231,994 -0.12(-4.65%)
Mar 21, 2008 2.550 2.630 2.530 2.580 328,469 +0.00(+0.00%)
Mar 20, 2008 2.550 2.630 2.530 2.580 328,469 +0.00(+0.00%)
Mar 19, 2008 2.500 2.580 2.460 2.580 4,016 +0.01(+0.39%)
Mar 18, 2008 2.480 2.610 2.480 2.570 13,828 +0.08(+3.21%)
Mar 17, 2008 2.500 2.530 2.450 2.490 3,950 -0.04(-1.58%)
Mar 14, 2008 2.530 2.550 2.520 2.530 1,800 -0.07(-2.69%)
Mar 13, 2008 2.680 2.680 2.550 2.600 11,000 -0.06(-2.26%)
Mar 12, 2008 2.590 2.670 2.480 2.660 10,560 +0.04(+1.53%)
Mar 11, 2008 2.610 2.650 2.590 2.620 7,500 +0.01(+0.38%)
Mar 10, 2008 2.680 2.740 2.600 2.610 15,110 -0.11(-4.04%)
Mar 07, 2008 2.750 2.770 2.700 2.720 7,100 -0.18(-6.21%)
Mar 06, 2008 2.860 2.900 2.690 2.900 5,210 +0.03(+1.05%)
Mar 05, 2008 2.820 2.870 2.730 2.870 14,100 +0.03(+1.06%)
Mar 04, 2008 2.920 2.980 2.830 2.840 23,936 -0.05(-1.73%)
Mar 03, 2008 2.880 2.900 2.810 2.890 9,603 +0.09(+3.21%)
Feb 29, 2008 2.900 2.900 2.750 2.800 59,622 -0.20(-6.67%)
Feb 28, 2008 3.000 3.000 2.810 3.000 4,503 +0.01(+0.33%)
Feb 27, 2008 2.910 2.990 2.910 2.990 11,120 +0.03(+1.01%)
Feb 26, 2008 2.940 2.960 2.940 2.960 8,940 +0.02(+0.68%)
Feb 25, 2008 2.939 2.950 2.840 2.940 9,790 +0.01(+0.34%)
Feb 22, 2008 2.950 3.000 2.910 2.930 24,448 -0.03(-1.01%)
Feb 21, 2008 2.820 3.000 2.820 2.960 22,164 +0.02(+0.68%)
Feb 20, 2008 2.890 2.940 2.850 2.940 19,952 +0.08(+2.80%)
Feb 19, 2008 3.000 3.000 2.860 2.860 25,602 -0.08(-2.72%)
Feb 18, 2008 2.950 2.980 2.880 2.940 28,450 +0.00(+0.00%)
Feb 15, 2008 2.950 2.980 2.880 2.940 28,450 -0.01(-0.34%)
Feb 14, 2008 2.970 3.020 2.890 2.950 26,766 -0.02(-0.67%)
Feb 13, 2008 3.140 3.140 2.830 2.970 291,778 -0.11(-3.57%)
Feb 12, 2008 3.910 3.910 3.030 3.080 125,170 -0.39(-11.24%)
Feb 11, 2008 3.490 3.600 3.450 3.470 21,064 -0.01(-0.29%)
Feb 08, 2008 3.680 3.690 3.400 3.480 155,468 -0.25(-6.70%)
Feb 07, 2008 4.000 4.000 3.350 3.730 500,930 -0.23(-5.81%)
Feb 06, 2008 3.900 4.070 3.880 3.960 16,102 +0.06(+1.54%)
Feb 05, 2008 3.950 4.000 3.870 3.900 33,915 -0.09(-2.26%)
Feb 04, 2008 4.410 4.420 3.990 3.990 10,200 -0.01(-0.25%)
Feb 01, 2008 3.950 4.000 3.950 4.000 26,100 +0.03(+0.76%)
Jan 31, 2008 3.950 4.010 3.900 3.970 62,486 -0.04(-1.00%)
Jan 30, 2008 4.140 4.210 3.950 4.010 33,993 -0.23(-5.42%)
Jan 29, 2008 4.290 4.410 4.020 4.240 57,400 +0.04(+0.95%)
Jan 28, 2008 4.010 4.200 3.960 4.200 54,619 +0.08(+1.94%)
Jan 25, 2008 4.090 4.120 3.870 4.120 16,135 +0.02(+0.49%)
Jan 24, 2008 4.150 4.200 3.980 4.100 18,754 -0.05(-1.20%)
Jan 23, 2008 4.220 4.270 4.040 4.150 32,376 -0.18(-4.16%)
Jan 22, 2008 4.180 4.450 3.900 4.330 20,350 -0.06(-1.37%)
Jan 21, 2008 4.440 4.480 4.360 4.390 7,610 +0.00(+0.00%)
Jan 18, 2008 4.440 4.480 4.360 4.390 7,610 -0.01(-0.23%)
Jan 17, 2008 4.550 4.600 4.400 4.400 7,550 -0.06(-1.35%)
Jan 16, 2008 4.640 4.650 4.360 4.460 42,630 -0.10(-2.19%)
Jan 15, 2008 4.650 4.720 4.310 4.560 27,600 -0.14(-2.98%)
Jan 14, 2008 4.610 4.720 4.580 4.700 12,530 +0.05(+1.08%)
Jan 11, 2008 4.590 4.660 4.460 4.650 27,600 +0.10(+2.20%)
Jan 10, 2008 4.550 4.720 4.420 4.550 41,249 -0.01(-0.22%)
Jan 09, 2008 4.810 4.810 4.550 4.560 12,800 -0.16(-3.39%)
Jan 08, 2008 4.820 4.820 4.690 4.720 8,057 -0.06(-1.26%)
Jan 07, 2008 4.720 4.850 4.700 4.780 137,899 +0.01(+0.21%)
Jan 04, 2008 4.860 4.870 4.770 4.770 29,335 -0.08(-1.65%)
Jan 03, 2008 4.820 4.880 4.810 4.850 13,500 +0.04(+0.83%)
Jan 02, 2008 4.770 4.860 4.500 4.810 42,008 -0.04(-0.82%)
Jan 01, 2008 4.810 4.850 4.700 4.850 81,845 +0.00(+0.00%)
Dec 31, 2007 4.810 4.850 4.700 4.850 81,845 +0.04(+0.83%)
Dec 28, 2007 4.410 4.820 4.410 4.810 66,397 +0.28(+6.18%)
Dec 27, 2007 4.700 4.790 4.230 4.530 129,126 -0.20(-4.23%)
Dec 26, 2007 4.710 4.840 4.650 4.730 35,320 +0.20(+4.42%)
Dec 24, 2007 4.800 4.820 4.480 4.530 92,646 -0.26(-5.43%)
Dec 21, 2007 4.750 4.800 4.650 4.790 57,182 +0.00(+0.00%)
Dec 20, 2007 4.850 4.850 4.630 4.790 57,573 -0.01(-0.21%)
Dec 19, 2007 4.750 4.830 4.650 4.800 28,780 -0.02(-0.41%)
Dec 18, 2007 4.680 4.940 4.570 4.820 38,420 +0.03(+0.63%)
Dec 17, 2007 4.770 4.830 4.610 4.790 13,200 +0.03(+0.63%)
Dec 14, 2007 4.550 4.850 4.540 4.760 39,050 +0.26(+5.78%)
Dec 13, 2007 4.480 4.560 4.290 4.500 51,217 +0.15(+3.45%)
Dec 12, 2007 4.400 4.440 4.270 4.350 43,942 -0.05(-1.14%)
Dec 11, 2007 4.510 4.580 4.330 4.400 35,461 -0.14(-3.08%)
Dec 10, 2007 4.520 4.570 4.480 4.540 30,100 +0.03(+0.67%)
Dec 07, 2007 4.630 4.720 4.450 4.510 33,080 -0.13(-2.80%)
Dec 06, 2007 4.750 4.800 4.610 4.640 42,820 -0.08(-1.69%)
Dec 05, 2007 4.650 4.780 4.580 4.720 43,429 +0.10(+2.16%)
Dec 04, 2007 4.610 4.660 4.500 4.620 25,367 -0.04(-0.86%)
Dec 03, 2007 4.620 4.730 4.560 4.660 48,671 -0.18(-3.72%)
Nov 30, 2007 4.720 4.900 4.650 4.840 55,857 +0.09(+1.89%)
Nov 29, 2007 4.700 4.750 4.510 4.750 37,102 +0.03(+0.64%)
Nov 28, 2007 4.840 4.840 4.600 4.720 30,966 +0.01(+0.21%)
Nov 27, 2007 4.940 4.940 4.660 4.710 26,700 -0.09(-1.87%)
Nov 26, 2007 4.980 4.980 4.750 4.800 21,566 -0.14(-2.83%)
Nov 23, 2007 4.800 5.080 4.800 4.940 12,000 +0.16(+3.35%)
Nov 21, 2007 4.940 4.960 4.630 4.780 71,510 -0.23(-4.59%)
Nov 20, 2007 5.120 5.150 4.920 5.010 37,789 -0.08(-1.57%)
Nov 19, 2007 5.150 5.200 4.800 5.090 59,415 -0.11(-2.12%)
Nov 16, 2007 5.240 5.240 4.950 5.200 65,750 -0.07(-1.33%)
Nov 15, 2007 5.190 5.350 5.180 5.270 14,708 +0.04(+0.76%)
Nov 14, 2007 5.550 5.550 5.200 5.230 16,914 -0.02(-0.38%)
Nov 13, 2007 5.430 5.430 5.210 5.250 33,825 -0.11(-2.05%)
Nov 12, 2007 6.300 6.300 5.210 5.360 102,233 -0.23(-4.11%)
Nov 09, 2007 5.520 5.620 5.510 5.590 18,669 -0.11(-1.93%)
Nov 08, 2007 5.700 5.740 5.520 5.700 34,898 +0.03(+0.53%)
Nov 07, 2007 5.800 5.880 5.510 5.670 149,094 -0.44(-7.20%)
Nov 06, 2007 6.070 6.120 5.910 6.110 57,614 -0.04(-0.65%)
Nov 05, 2007 6.010 6.200 6.000 6.150 54,098 +0.20(+3.36%)
Nov 02, 2007 6.110 6.120 5.940 5.950 36,112 -0.17(-2.78%)
Nov 01, 2007 6.240 6.250 6.050 6.120 53,800 -0.13(-2.08%)
Oct 31, 2007 5.820 6.440 5.820 6.250 172,143 +0.55(+9.65%)
Oct 30, 2007 5.750 5.810 5.700 5.700 62,527 -0.09(-1.55%)
Oct 29, 2007 5.730 5.830 5.690 5.790 33,152 +0.04(+0.70%)
Oct 26, 2007 5.720 5.800 5.720 5.750 21,760 +0.05(+0.88%)
Oct 25, 2007 5.610 5.920 5.600 5.700 32,998 +0.07(+1.24%)
Oct 24, 2007 5.690 5.750 5.610 5.630 25,400 -0.07(-1.23%)
Oct 23, 2007 5.680 5.770 5.650 5.700 19,346 -0.01(-0.18%)
Oct 22, 2007 5.750 5.850 5.680 5.710 23,100 +0.01(+0.18%)
Oct 19, 2007 5.780 6.000 5.660 5.700 34,570 -0.12(-2.06%)
Oct 18, 2007 5.770 5.850 5.650 5.820 23,196 +0.05(+0.87%)
Oct 17, 2007 5.820 5.860 5.720 5.770 34,214 -0.06(-1.03%)
Oct 16, 2007 5.970 6.120 5.710 5.830 41,204 -0.11(-1.85%)
Oct 15, 2007 6.060 6.140 5.940 5.940 33,029 -0.08(-1.33%)
Oct 12, 2007 6.050 6.160 5.920 6.020 32,284 +0.02(+0.33%)
Oct 11, 2007 6.250 6.250 5.900 6.000 90,511 -0.20(-3.23%)
Oct 10, 2007 5.710 6.380 5.650 6.200 266,464 -0.54(-8.01%)
Oct 09, 2007 6.940 6.940 6.710 6.740 26,850 -0.22(-3.16%)
Oct 08, 2007 6.700 6.980 6.530 6.960 38,142 +0.26(+3.88%)
Oct 05, 2007 6.400 6.740 6.300 6.700 48,248 +0.38(+6.01%)
Oct 04, 2007 6.010 6.400 6.010 6.320 50,499 +0.29(+4.81%)
Oct 03, 2007 5.950 6.220 5.820 6.030 36,433 +0.03(+0.50%)
Oct 02, 2007 6.100 6.350 5.920 6.000 82,079 -0.09(-1.48%)
Oct 01, 2007 5.980 6.090 5.980 6.090 32,560 +0.09(+1.50%)
Sep 28, 2007 5.880 6.030 5.860 6.000 58,866 +0.09(+1.52%)
Sep 27, 2007 5.730 5.990 5.620 5.910 60,780 +0.18(+3.14%)
Sep 26, 2007 5.670 5.770 5.550 5.730 427,314 +0.10(+1.78%)
Sep 25, 2007 5.850 5.910 5.620 5.630 64,352 -0.20(-3.43%)
Sep 24, 2007 5.805 5.870 5.750 5.830 21,498 +0.02(+0.34%)
Sep 21, 2007 5.700 5.850 5.660 5.810 15,152 +0.14(+2.47%)
Sep 20, 2007 5.670 5.750 5.620 5.670 11,350 -0.01(-0.18%)
Sep 19, 2007 5.800 5.910 5.680 5.680 98,176 -0.08(-1.39%)
Sep 18, 2007 5.850 5.910 5.710 5.760 30,300 -0.06(-1.03%)
Sep 17, 2007 5.640 5.880 5.640 5.820 23,150 +0.15(+2.65%)
Sep 14, 2007 5.760 5.760 5.600 5.670 67,558 -0.13(-2.24%)
Sep 13, 2007 5.920 5.950 5.750 5.800 48,600 -0.14(-2.36%)
Sep 12, 2007 6.040 6.120 5.870 5.940 124,622 -0.13(-2.14%)
Sep 11, 2007 5.940 6.370 5.910 6.070 60,089 +0.21(+3.58%)
Sep 10, 2007 6.010 6.010 5.810 5.860 50,284 -0.17(-2.82%)
Sep 07, 2007 6.060 6.140 5.930 6.030 116,690 -0.08(-1.31%)
Sep 06, 2007 6.050 6.240 6.050 6.110 75,603 +0.03(+0.49%)
Sep 05, 2007 6.150 6.200 6.070 6.080 13,500 -0.11(-1.78%)
Sep 04, 2007 6.170 6.240 5.970 6.190 41,300 +0.06(+0.98%)
Aug 31, 2007 6.000 6.210 6.000 6.130 72,102 +0.12(+2.00%)
Aug 30, 2007 6.070 6.120 5.900 6.010 124,053 -0.11(-1.80%)
Aug 29, 2007 5.990 6.130 5.900 6.120 117,135 +0.11(+1.83%)
Aug 28, 2007 5.870 6.150 5.870 6.010 61,552 +0.05(+0.84%)
Aug 27, 2007 6.160 6.160 5.810 5.960 82,738 -0.23(-3.72%)
Aug 24, 2007 6.240 6.240 6.030 6.190 35,000 -0.01(-0.16%)
Aug 23, 2007 6.250 6.340 6.020 6.200 64,805 -0.05(-0.80%)
Aug 22, 2007 6.300 6.320 6.140 6.250 26,257 +0.03(+0.48%)
Aug 21, 2007 6.260 6.390 6.210 6.220 10,070 -0.08(-1.27%)
Aug 20, 2007 6.325 6.350 6.040 6.300 58,820 +0.03(+0.48%)
Aug 17, 2007 6.220 6.380 6.060 6.270 27,112 +0.13(+2.12%)
Aug 16, 2007 6.400 6.400 5.750 6.140 112,322 -0.06(-0.97%)
Aug 15, 2007 6.380 6.390 6.180 6.200 86,175 -0.17(-2.67%)
Aug 14, 2007 6.200 6.539 6.190 6.370 50,856 +0.11(+1.76%)
Aug 13, 2007 6.420 6.420 6.150 6.260 53,336 -0.14(-2.19%)
Aug 10, 2007 6.500 6.540 6.330 6.400 85,920 -0.12(-1.84%)
Aug 09, 2007 6.610 6.810 6.310 6.520 67,946 -0.15(-2.25%)
Aug 08, 2007 6.460 6.700 6.450 6.670 146,263 +0.13(+1.99%)
Aug 07, 2007 6.600 6.630 6.500 6.540 55,942 -0.11(-1.65%)
Aug 06, 2007 6.790 6.900 6.400 6.650 383,891 -0.20(-2.92%)
Aug 03, 2007 6.880 7.230 6.850 6.850 44,230 -0.41(-5.65%)
Aug 02, 2007 6.970 7.260 6.820 7.260 56,189 +0.26(+3.71%)
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.