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 )

5.875 +0.175 (+3.07%)
Streaming Delayed Price Updated: 1:37 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 (%)
Jul 31, 2012 1.055 1.061 1.022 1.022 111,053 -0.01(-1.27%)
Jul 30, 2012 1.055 1.061 1.022 1.035 213,841 -0.02(-1.87%)
Jul 27, 2012 1.061 1.068 1.015 1.055 123,520 +0.01(+0.63%)
Jul 26, 2012 1.028 1.055 0.9822 1.048 185,949 +0.05(+4.60%)
Jul 25, 2012 1.002 1.035 0.9954 1.002 229,543 -0.01(-0.65%)
Jul 24, 2012 1.009 1.015 0.9888 1.009 195,231 -0.01(-0.65%)
Jul 23, 2012 1.022 1.022 0.9954 1.015 130,886 -0.02(-1.91%)
Jul 20, 2012 1.028 1.042 1.028 1.035 160,780 -0.01(-0.63%)
Jul 19, 2012 1.055 1.081 1.035 1.042 93,308 -0.03(-2.47%)
Jul 18, 2012 1.055 1.075 1.035 1.068 104,769 +0.01(+1.25%)
Jul 17, 2012 1.042 1.075 1.028 1.055 73,271 +0.02(+1.91%)
Jul 16, 2012 1.068 1.075 1.028 1.035 211,484 -0.05(-4.85%)
Jul 13, 2012 1.015 1.107 0.9888 1.088 213,376 +0.10(+10.00%)
Jul 12, 2012 1.042 1.055 0.9691 0.9888 581,252 -0.08(-7.41%)
Jul 11, 2012 1.107 1.140 1.042 1.068 442,003 -0.03(-2.82%)
Jul 10, 2012 1.194 1.194 1.086 1.099 577,045 -0.10(-7.98%)
Jul 09, 2012 1.188 1.213 1.175 1.194 282,254 +0.01(+0.53%)
Jul 06, 2012 1.207 1.213 1.175 1.188 118,303 -0.03(-2.09%)
Jul 05, 2012 1.150 1.213 1.150 1.213 287,106 +0.06(+4.95%)
Jul 03, 2012 1.162 1.188 1.150 1.156 148,346 -0.00(-0.27%)
Jul 02, 2012 1.188 1.188 1.150 1.159 221,728 -0.03(-2.67%)
Jun 29, 2012 1.169 1.207 1.169 1.191 143,926 +0.04(+3.59%)
Jun 28, 2012 1.137 1.175 1.131 1.150 149,237 +0.00(+0.00%)
Jun 27, 2012 1.150 1.169 1.143 1.150 163,528 +0.00(+0.00%)
Jun 26, 2012 1.124 1.150 1.124 1.150 135,562 +0.01(+0.56%)
Jun 25, 2012 1.124 1.150 1.118 1.143 263,580 -0.01(-0.55%)
Jun 22, 2012 1.188 1.194 1.143 1.150 235,446 -0.03(-2.16%)
Jun 21, 2012 1.194 1.213 1.169 1.175 159,805 -0.02(-1.60%)
Jun 20, 2012 1.181 1.213 1.175 1.194 196,999 +0.01(+0.53%)
Jun 19, 2012 1.169 1.188 1.162 1.188 128,068 +0.02(+1.63%)
Jun 18, 2012 1.207 1.213 1.162 1.169 355,656 -0.04(-3.16%)
Jun 15, 2012 1.162 1.207 1.156 1.207 322,846 +0.04(+3.83%)
Jun 14, 2012 1.213 1.214 1.156 1.162 232,466 -0.04(-3.68%)
Jun 13, 2012 1.194 1.220 1.175 1.207 261,549 +0.01(+1.06%)
Jun 12, 2012 1.156 1.220 1.156 1.194 220,467 +0.03(+2.17%)
Jun 11, 2012 1.207 1.213 1.169 1.169 247,763 -0.02(-1.60%)
Jun 08, 2012 1.150 1.201 1.143 1.188 221,991 +0.04(+3.31%)
Jun 07, 2012 1.232 1.245 1.143 1.150 395,899 -0.07(-5.73%)
Jun 06, 2012 1.239 1.239 1.169 1.220 536,130 +0.06(+5.49%)
Jun 05, 2012 1.175 1.194 1.112 1.156 1,046,888 -0.03(-2.15%)
Jun 04, 2012 1.232 1.235 1.162 1.181 849,306 -0.06(-4.62%)
Jun 01, 2012 1.245 1.264 1.239 1.239 307,492 -0.03(-2.50%)
May 31, 2012 1.270 1.270 1.251 1.270 193,520 +0.01(+0.50%)
May 30, 2012 1.258 1.270 1.245 1.264 277,207 -0.01(-0.99%)
May 29, 2012 1.270 1.302 1.270 1.277 261,366 -0.02(-1.47%)
May 25, 2012 1.274 1.302 1.274 1.296 126,289 +0.01(+0.49%)
May 24, 2012 1.283 1.309 1.264 1.289 212,820 -0.01(-0.49%)
May 23, 2012 1.239 1.309 1.239 1.296 469,781 +0.02(+1.49%)
May 22, 2012 1.309 1.315 1.264 1.277 225,583 -0.04(-2.90%)
May 21, 2012 1.264 1.315 1.264 1.315 610,991 +0.05(+4.02%)
May 18, 2012 1.302 1.315 1.264 1.264 507,944 -0.04(-2.93%)
May 17, 2012 1.347 1.347 1.296 1.302 462,530 -0.04(-2.84%)
May 16, 2012 1.347 1.366 1.321 1.340 422,263 +0.00(+0.00%)
May 15, 2012 1.328 1.372 1.302 1.340 533,151 +0.01(+0.48%)
May 14, 2012 1.321 1.353 1.283 1.334 616,075 +0.01(+0.96%)
May 11, 2012 1.347 1.372 1.296 1.321 360,522 -0.03(-1.89%)
May 10, 2012 1.366 1.397 1.334 1.347 976,962 +0.02(+1.44%)
May 09, 2012 1.359 1.366 1.258 1.328 2,645,911 +0.06(+4.50%)
May 08, 2012 1.283 1.296 1.232 1.270 954,842 -0.02(-1.48%)
May 07, 2012 1.258 1.302 1.245 1.289 953,564 +0.04(+3.05%)
May 04, 2012 1.334 1.334 1.251 1.251 1,021,180 -0.10(-7.08%)
May 03, 2012 1.391 1.397 1.328 1.347 386,352 -0.02(-1.39%)
May 02, 2012 1.359 1.372 1.347 1.366 428,272 +0.01(+0.47%)
May 01, 2012 1.359 1.391 1.353 1.359 461,883 +0.03(+1.90%)
Apr 30, 2012 1.309 1.366 1.307 1.334 509,910 +0.03(+1.94%)
Apr 27, 2012 1.289 1.321 1.277 1.309 164,553 +0.02(+1.48%)
Apr 26, 2012 1.296 1.302 1.289 1.289 369,536 +0.00(+0.00%)
Apr 25, 2012 1.296 1.302 1.264 1.289 566,424 +0.01(+1.00%)
Apr 24, 2012 1.277 1.302 1.264 1.277 382,273 +0.01(+0.50%)
Apr 23, 2012 1.283 1.283 1.207 1.270 400,393 -0.02(-1.48%)
Apr 20, 2012 1.340 1.366 1.270 1.289 267,054 -0.04(-2.87%)
Apr 19, 2012 1.366 1.397 1.309 1.328 454,660 -0.04(-2.79%)
Apr 18, 2012 1.359 1.391 1.340 1.366 201,325 +0.01(+0.94%)
Apr 17, 2012 1.353 1.366 1.340 1.353 262,256 +0.01(+0.47%)
Apr 16, 2012 1.404 1.417 1.334 1.347 357,375 -0.03(-2.30%)
Apr 13, 2012 1.417 1.423 1.372 1.378 305,894 -0.04(-3.12%)
Apr 12, 2012 1.429 1.461 1.410 1.423 335,813 +0.01(+0.90%)
Apr 11, 2012 1.372 1.429 1.372 1.410 349,909 +0.04(+3.26%)
Apr 10, 2012 1.417 1.423 1.354 1.366 385,392 -0.04(-3.15%)
Apr 09, 2012 1.436 1.436 1.397 1.410 540,587 -0.06(-3.90%)
Apr 05, 2012 1.309 1.556 1.309 1.467 2,890,178 +0.25(+20.31%)
Apr 04, 2012 1.251 1.283 1.201 1.220 452,380 -0.04(-3.03%)
Apr 03, 2012 1.270 1.270 1.251 1.258 353,885 -0.02(-1.49%)
Apr 02, 2012 1.309 1.334 1.277 1.277 358,048 -0.03(-2.43%)
Mar 30, 2012 1.258 1.309 1.258 1.309 281,326 +0.04(+3.00%)
Mar 29, 2012 1.340 1.340 1.251 1.270 897,748 -0.08(-5.66%)
Mar 28, 2012 1.302 1.359 1.302 1.347 457,353 +0.04(+3.42%)
Mar 27, 2012 1.455 1.486 1.239 1.302 1,595,040 -0.16(-10.87%)
Mar 26, 2012 1.378 1.461 1.378 1.461 1,476,766 +0.08(+5.99%)
Mar 23, 2012 1.328 1.391 1.302 1.378 889,825 +0.06(+4.83%)
Mar 22, 2012 1.302 1.360 1.258 1.315 1,093,216 +0.02(+1.48%)
Mar 21, 2012 1.239 1.315 1.226 1.296 1,058,959 +0.06(+4.60%)
Mar 20, 2012 1.207 1.242 1.181 1.239 562,921 -0.01(-0.51%)
Mar 19, 2012 1.270 1.270 1.207 1.245 833,061 -0.03(-2.00%)
Mar 16, 2012 1.124 1.280 1.112 1.270 2,409,270 +0.17(+14.94%)
Mar 15, 2012 1.074 1.118 1.067 1.105 709,120 +0.01(+1.16%)
Mar 14, 2012 1.067 1.105 1.067 1.093 376,230 +0.03(+2.38%)
Mar 13, 2012 1.067 1.080 1.061 1.067 269,732 +0.00(+0.00%)
Mar 12, 2012 1.067 1.074 1.061 1.067 344,124 +0.00(+0.00%)
Mar 09, 2012 1.067 1.080 1.067 1.067 139,088 +0.00(+0.00%)
Mar 08, 2012 1.080 1.086 1.067 1.067 195,233 -0.01(-0.59%)
Mar 07, 2012 1.048 1.086 1.042 1.074 273,716 +0.03(+3.05%)
Mar 06, 2012 1.035 1.067 1.016 1.042 607,526 -0.04(-4.09%)
Mar 05, 2012 1.112 1.118 1.086 1.086 512,919 -0.02(-1.72%)
Mar 02, 2012 1.035 1.112 1.023 1.105 865,312 +0.08(+8.07%)
Mar 01, 2012 1.029 1.042 1.016 1.023 845,723 +0.01(+0.63%)
Feb 29, 2012 0.9846 1.039 0.9814 1.016 1,067,723 +0.04(+3.90%)
Feb 28, 2012 0.9846 0.9973 0.9781 0.9782 1,236,449 +0.01(+0.65%)
Feb 27, 2012 0.9401 0.9719 0.9274 0.9719 581,554 +0.03(+3.38%)
Feb 24, 2012 0.9719 0.9719 0.9401 0.9401 1,109,457 -0.01(-1.33%)
Feb 23, 2012 0.9719 0.9719 0.9274 0.9528 907,880 -0.02(-1.96%)
Feb 22, 2012 0.9846 1.004 0.9592 0.9719 857,333 -0.01(-1.29%)
Feb 21, 2012 1.010 1.010 0.9719 0.9846 1,118,305 -0.02(-1.90%)
Feb 17, 2012 1.016 1.038 1.004 1.004 762,265 -0.03(-3.07%)
Feb 16, 2012 1.061 1.061 1.023 1.035 719,885 -0.01(-1.21%)
Feb 15, 2012 1.048 1.074 1.023 1.048 701,509 -0.01(-0.60%)
Feb 14, 2012 1.099 1.131 1.048 1.054 2,111,331 +0.03(+3.29%)
Feb 13, 2012 1.035 1.054 1.010 1.021 1,416,015 -0.00(-0.17%)
Feb 10, 2012 1.048 1.067 1.016 1.023 620,634 -0.03(-2.42%)
Feb 09, 2012 1.137 1.169 1.023 1.048 2,112,165 -0.08(-7.30%)
Feb 08, 2012 1.099 1.143 1.093 1.131 1,196,571 +0.03(+2.89%)
Feb 07, 2012 1.010 1.099 1.010 1.099 2,268,849 +0.10(+9.49%)
Feb 06, 2012 0.9655 1.016 0.9592 1.004 1,217,854 +0.04(+3.95%)
Feb 03, 2012 0.9084 0.9719 0.8957 0.9655 1,234,963 +0.03(+3.40%)
Feb 02, 2012 0.9147 0.9338 0.9147 0.9338 602,177 +0.02(+2.08%)
Feb 01, 2012 0.8766 0.9211 0.8639 0.9147 676,960 +0.03(+3.60%)
Jan 31, 2012 0.9147 0.9147 0.8702 0.8829 468,902 -0.02(-2.11%)
Jan 30, 2012 0.9084 0.9274 0.8957 0.9020 513,494 +0.01(+0.71%)
Jan 27, 2012 0.8829 0.9274 0.8702 0.8957 814,226 +0.01(+1.44%)
Jan 26, 2012 0.8321 0.9211 0.8321 0.8829 1,038,911 +0.05(+6.11%)
Jan 25, 2012 0.7940 0.8702 0.7940 0.8321 756,603 +0.04(+5.65%)
Jan 24, 2012 0.7940 0.8258 0.7813 0.7877 644,975 -0.04(-4.62%)
Jan 23, 2012 0.8893 0.8893 0.8131 0.8258 1,378,351 -0.06(-6.47%)
Jan 20, 2012 0.9084 0.9401 0.8639 0.8829 947,218 -0.04(-4.79%)
Jan 19, 2012 0.9147 0.9465 0.9084 0.9274 1,273,199 +0.04(+4.29%)
Jan 18, 2012 0.8575 0.8893 0.8448 0.8893 2,143,435 +0.05(+6.06%)
Jan 17, 2012 0.8258 0.8512 0.8258 0.8385 1,337,218 +0.03(+3.13%)
Jan 13, 2012 0.7940 0.8194 0.7940 0.8130 858,775 +0.03(+3.22%)
Jan 12, 2012 0.7877 0.7972 0.7813 0.7877 2,522,683 +0.01(+0.81%)
Jan 11, 2012 0.7496 0.7877 0.7496 0.7813 1,539,598 +0.03(+4.24%)
Jan 10, 2012 0.6987 0.7623 0.6987 0.7496 1,382,996 +0.06(+8.26%)
Jan 09, 2012 0.6860 0.6987 0.6797 0.6924 856,540 +0.01(+1.87%)
Jan 06, 2012 0.6797 0.6987 0.6670 0.6797 1,287,202 +0.01(+1.90%)
Jan 05, 2012 0.6352 0.6797 0.6352 0.6670 2,043,820 +0.04(+6.06%)
Jan 04, 2012 0.6296 0.6416 0.6289 0.6289 568,656 -0.01(-1.05%)
Dec 30, 2011 0.6352 0.6479 0.6225 0.6355 829,558 +0.00(+0.05%)
Dec 29, 2011 0.6352 0.6416 0.6292 0.6352 610,308 +0.00(+0.00%)
Dec 28, 2011 0.6352 0.6416 0.6257 0.6352 650,068 +0.00(+0.00%)
Dec 27, 2011 0.6225 0.6670 0.6225 0.6352 10,974,634 +0.01(+1.91%)
Dec 23, 2011 0.6225 0.6257 0.6225 0.6233 286,940 -0.01(-0.88%)
Dec 21, 2011 0.6257 0.6289 0.6225 0.6289 273,189 -0.00(-0.01%)
Dec 20, 2011 0.6352 0.6352 0.6228 0.6289 537,967 +0.00(+0.00%)
Dec 19, 2011 0.6289 0.6346 0.6289 0.6289 312,059 -0.00(-0.04%)
Dec 16, 2011 0.6289 0.6352 0.6289 0.6292 267,737 +0.00(+0.05%)
Dec 15, 2011 0.6479 0.6479 0.6289 0.6289 596,585 -0.02(-2.94%)
Dec 14, 2011 0.6352 0.6479 0.6289 0.6479 930,149 +0.01(+2.00%)
Dec 13, 2011 0.6479 0.6543 0.6352 0.6352 334,220 -0.01(-1.96%)
Dec 12, 2011 0.6479 0.6543 0.6479 0.6479 180,449 -0.01(-0.97%)
Dec 09, 2011 0.6606 0.6606 0.6543 0.6543 272,002 +0.01(+0.98%)
Dec 08, 2011 0.6670 0.6670 0.6479 0.6479 310,427 -0.02(-2.86%)
Dec 07, 2011 0.6606 0.6670 0.6543 0.6670 361,063 +0.01(+0.96%)
Dec 06, 2011 0.6606 0.6670 0.6543 0.6606 274,859 -0.01(-0.95%)
Dec 05, 2011 0.6670 0.6797 0.6606 0.6670 427,508 +0.00(+0.00%)
Dec 02, 2011 0.6606 0.6924 0.6606 0.6670 434,257 +0.01(+0.96%)
Dec 01, 2011 0.6606 0.6670 0.6543 0.6606 415,780 +0.00(+0.00%)
Nov 30, 2011 0.6543 0.6733 0.6543 0.6606 644,989 +0.01(+1.96%)
Nov 29, 2011 0.6479 0.6606 0.6479 0.6479 219,443 +0.00(+0.00%)
Nov 28, 2011 0.6733 0.6733 0.6479 0.6479 361,600 -0.01(-1.92%)
Nov 25, 2011 0.6606 0.6722 0.6543 0.6606 318,234 +0.01(+1.96%)
Nov 23, 2011 0.6543 0.6606 0.6479 0.6479 214,631 -0.01(-1.92%)
Nov 22, 2011 0.6543 0.6733 0.6543 0.6606 152,732 +0.00(+0.00%)
Nov 21, 2011 0.6670 0.6733 0.6606 0.6606 317,119 -0.01(-1.89%)
Nov 18, 2011 0.6670 0.6860 0.6670 0.6733 1,389,707 +0.00(+0.00%)
Nov 17, 2011 0.6860 0.7305 0.6479 0.6733 8,375,855 -0.01(-0.93%)
Nov 16, 2011 0.6987 0.7050 0.6733 0.6797 446,170 -0.02(-2.73%)
Nov 15, 2011 0.6670 0.6987 0.6606 0.6987 301,745 +0.03(+3.77%)
Nov 14, 2011 0.6860 0.6924 0.6670 0.6733 585,151 -0.02(-2.75%)
Nov 11, 2011 0.6987 0.7114 0.6797 0.6924 352,614 +0.01(+0.93%)
Nov 10, 2011 0.6924 0.6987 0.6860 0.6860 422,753 -0.01(-0.92%)
Nov 09, 2011 0.6924 0.7051 0.6797 0.6924 751,586 -0.01(-1.80%)
Nov 08, 2011 0.6860 0.7178 0.6860 0.7051 699,744 +0.03(+3.74%)
Nov 07, 2011 0.6860 0.6924 0.6797 0.6797 309,569 -0.01(-1.83%)
Nov 04, 2011 0.6670 0.6924 0.6606 0.6924 566,701 +0.02(+2.83%)
Nov 03, 2011 0.6733 0.6797 0.6670 0.6733 361,679 +0.01(+1.92%)
Nov 02, 2011 0.6733 0.6797 0.6606 0.6606 434,604 -0.01(-1.89%)
Nov 01, 2011 0.6670 0.6797 0.6606 0.6733 641,986 +0.01(+0.95%)
Oct 31, 2011 0.6987 0.7114 0.6670 0.6670 756,081 -0.03(-3.67%)
Oct 28, 2011 0.6797 0.6987 0.6669 0.6924 1,433,620 +0.02(+2.35%)
Oct 27, 2011 0.6924 0.6987 0.6670 0.6765 779,471 +0.00(+0.47%)
Oct 26, 2011 0.6670 0.6797 0.6606 0.6733 520,567 +0.01(+1.92%)
Oct 25, 2011 0.6670 0.6797 0.6543 0.6606 656,546 -0.01(-0.95%)
Oct 24, 2011 0.6860 0.7114 0.6670 0.6670 698,352 +0.00(+0.00%)
Oct 21, 2011 0.6606 0.7178 0.6416 0.6670 2,558,386 +0.03(+5.00%)
Oct 20, 2011 0.6543 0.6670 0.6352 0.6352 748,800 +0.01(+1.01%)
Oct 19, 2011 0.6606 0.6924 0.6162 0.6289 2,314,223 -0.01(-1.98%)
Oct 18, 2011 0.7241 0.7368 0.6352 0.6416 2,099,348 -0.08(-10.62%)
Oct 17, 2011 0.7051 0.7623 0.7051 0.7178 1,123,301 +0.01(+1.80%)
Oct 14, 2011 0.7051 0.7114 0.6987 0.7051 182,300 +0.00(+0.00%)
Oct 13, 2011 0.6987 0.7051 0.6924 0.7051 300,005 +0.01(+0.91%)
Oct 12, 2011 0.7051 0.7114 0.6987 0.6987 476,035 -0.01(-0.90%)
Oct 11, 2011 0.6987 0.7114 0.6956 0.7051 246,472 +0.00(+0.00%)
Oct 10, 2011 0.7051 0.7114 0.6987 0.7051 166,074 +0.00(+0.00%)
Oct 07, 2011 0.6924 0.7051 0.6860 0.7051 194,943 +0.01(+1.83%)
Oct 06, 2011 0.6924 0.6987 0.6797 0.6924 186,201 +0.01(+0.93%)
Oct 05, 2011 0.6860 0.6987 0.6797 0.6860 517,834 +0.00(+0.00%)
Oct 04, 2011 0.6987 0.7051 0.6860 0.6860 466,604 -0.01(-1.82%)
Oct 03, 2011 0.6987 0.7051 0.6924 0.6987 352,318 -0.01(-0.90%)
Sep 30, 2011 0.6987 0.7114 0.6987 0.7051 296,244 +0.01(+0.91%)
Sep 29, 2011 0.7051 0.7305 0.6987 0.6987 224,020 +0.00(+0.00%)
Sep 28, 2011 0.7114 0.7240 0.6987 0.6987 171,524 -0.01(-1.79%)
Sep 27, 2011 0.7305 0.7600 0.7114 0.7114 199,057 -0.01(-1.75%)
Sep 26, 2011 0.7114 0.7750 0.7051 0.7241 260,209 +0.01(+1.79%)
Sep 23, 2011 0.7051 0.7349 0.7051 0.7114 271,922 +0.01(+0.90%)
Sep 22, 2011 0.7178 0.7241 0.6987 0.7051 405,086 -0.03(-3.48%)
Sep 21, 2011 0.7686 0.7940 0.7305 0.7305 589,207 -0.03(-4.17%)
Sep 20, 2011 0.7877 0.8067 0.7623 0.7623 592,412 -0.02(-2.44%)
Sep 19, 2011 0.8004 0.8194 0.7813 0.7813 206,282 -0.03(-3.91%)
Sep 16, 2011 0.8131 0.8366 0.8067 0.8131 377,182 +0.00(+0.00%)
Sep 15, 2011 0.7940 0.8321 0.7940 0.8131 311,162 +0.02(+2.40%)
Sep 14, 2011 0.8004 0.8131 0.7877 0.7940 334,340 +0.00(+0.00%)
Sep 13, 2011 0.7940 0.8004 0.7750 0.7940 329,346 +0.01(+0.81%)
Sep 12, 2011 0.7940 0.8067 0.7686 0.7877 695,416 -0.03(-3.13%)
Sep 09, 2011 0.8194 0.8258 0.7940 0.8131 588,833 +0.00(+0.00%)
Sep 08, 2011 0.8258 0.8512 0.8131 0.8131 879,104 -0.02(-2.29%)
Sep 07, 2011 0.8385 0.8575 0.8258 0.8321 499,098 +0.00(+0.00%)
Sep 06, 2011 0.8067 0.8385 0.8067 0.8321 242,887 +0.01(+1.55%)
Sep 02, 2011 0.8575 0.8639 0.8131 0.8194 610,735 -0.04(-5.15%)
Sep 01, 2011 0.8766 0.8766 0.8575 0.8639 187,512 -0.01(-0.73%)
Aug 31, 2011 0.8639 0.8829 0.8575 0.8702 350,503 +0.01(+0.74%)
Aug 30, 2011 0.8766 0.8893 0.8639 0.8639 203,740 -0.01(-0.73%)
Aug 29, 2011 0.9020 0.9084 0.8702 0.8702 318,267 -0.03(-2.84%)
Aug 26, 2011 0.8893 0.9020 0.8766 0.8957 82,090 +0.01(+1.44%)
Aug 25, 2011 0.8766 0.9146 0.8766 0.8829 74,644 +0.01(+1.46%)
Aug 24, 2011 0.9211 0.9338 0.8258 0.8702 473,968 -0.05(-5.52%)
Aug 23, 2011 0.8893 0.9211 0.8893 0.9211 222,940 +0.03(+2.84%)
Aug 22, 2011 0.9338 0.9655 0.8702 0.8957 423,145 -0.01(-0.70%)
Aug 19, 2011 0.8893 0.9416 0.8893 0.9020 278,735 +0.01(+1.43%)
Aug 18, 2011 0.9274 0.9401 0.8893 0.8893 344,381 -0.05(-5.41%)
Aug 17, 2011 0.9655 0.9782 0.9401 0.9401 226,915 -0.01(-0.67%)
Aug 16, 2011 0.9528 0.9846 0.9465 0.9465 218,982 -0.03(-2.61%)
Aug 15, 2011 0.9655 0.9795 0.9528 0.9719 366,916 +0.02(+2.00%)
Aug 12, 2011 0.9020 0.9846 0.8957 0.9528 726,711 +0.05(+5.63%)
Aug 11, 2011 0.8258 0.9465 0.8258 0.9020 1,315,158 +0.11(+13.60%)
Aug 10, 2011 0.9465 0.9719 0.7877 0.7940 2,068,182 -0.24(-22.84%)
Aug 09, 2011 1.042 1.054 1.004 1.029 466,546 +0.00(+0.00%)
Aug 08, 2011 1.016 1.080 1.010 1.029 537,147 -0.04(-4.14%)
Aug 05, 2011 1.093 1.099 1.016 1.074 464,650 -0.03(-2.31%)
Aug 04, 2011 1.143 1.162 1.080 1.099 407,851 -0.06(-4.95%)
Aug 03, 2011 1.143 1.175 1.131 1.156 263,227 +0.01(+0.55%)
Aug 02, 2011 1.118 1.175 1.118 1.150 210,434 +0.03(+2.84%)
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.