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

Maxwell Technologies (NQ: MXWL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2017 5.650 5.710 5.560 5.570 178,206 -0.11(-1.94%)
Aug 30, 2017 5.640 5.690 5.610 5.680 71,158 +0.02(+0.35%)
Aug 29, 2017 5.520 5.660 5.520 5.660 72,883 +0.06(+1.07%)
Aug 28, 2017 5.510 5.620 5.480 5.600 129,070 +0.08(+1.45%)
Aug 25, 2017 5.650 5.670 5.500 5.520 83,444 -0.11(-1.95%)
Aug 24, 2017 5.560 5.630 5.550 5.630 65,481 +0.11(+1.99%)
Aug 23, 2017 5.490 5.560 5.450 5.520 134,706 -0.02(-0.36%)
Aug 22, 2017 5.500 5.630 5.500 5.540 90,461 +0.00(+0.00%)
Aug 21, 2017 5.590 5.600 5.500 5.540 93,503 -0.04(-0.72%)
Aug 18, 2017 5.600 5.620 5.520 5.580 98,844 +0.05(+0.90%)
Aug 17, 2017 5.630 5.650 5.510 5.530 151,060 -0.13(-2.30%)
Aug 16, 2017 5.750 5.790 5.640 5.660 135,460 -0.08(-1.39%)
Aug 15, 2017 5.810 5.850 5.713 5.740 87,225 -0.06(-1.03%)
Aug 14, 2017 5.750 5.890 5.720 5.800 129,345 +0.09(+1.58%)
Aug 11, 2017 5.750 5.915 5.670 5.710 207,218 +0.01(+0.18%)
Aug 10, 2017 5.840 5.910 5.680 5.700 174,061 -0.17(-2.90%)
Aug 09, 2017 5.840 6.000 5.820 5.870 148,388 -0.03(-0.51%)
Aug 08, 2017 5.960 6.050 5.750 5.900 757,427 +0.21(+3.69%)
Aug 07, 2017 5.710 5.790 5.680 5.690 185,420 -0.03(-0.52%)
Aug 04, 2017 5.750 5.780 5.710 5.720 169,254 -0.01(-0.17%)
Aug 03, 2017 5.720 5.800 5.700 5.730 166,377 +0.00(+0.00%)
Aug 02, 2017 5.700 5.760 5.640 5.730 171,833 +0.02(+0.35%)
Aug 01, 2017 5.850 5.950 5.680 5.710 166,005 -0.14(-2.39%)
Jul 31, 2017 6.000 6.013 5.700 5.850 207,581 -0.09(-1.52%)
Jul 28, 2017 5.800 5.960 5.800 5.940 89,212 +0.15(+2.59%)
Jul 27, 2017 5.880 5.880 5.750 5.790 57,292 -0.09(-1.53%)
Jul 26, 2017 5.880 5.910 5.840 5.880 112,640 +0.00(+0.00%)
Jul 25, 2017 5.910 5.935 5.860 5.880 95,984 -0.01(-0.17%)
Jul 24, 2017 5.890 5.920 5.811 5.890 87,064 -0.01(-0.17%)
Jul 21, 2017 6.000 6.000 5.830 5.900 359,578 -0.02(-0.34%)
Jul 20, 2017 5.960 5.880 5.920 59,665 -0.04(-0.67%)
Jul 19, 2017 5.850 5.960 5.850 5.960 70,749 +0.11(+1.88%)
Jul 18, 2017 5.850 5.890 5.781 5.850 71,297 -0.02(-0.34%)
Jul 17, 2017 5.820 5.890 5.770 5.870 114,552 +0.06(+1.03%)
Jul 14, 2017 5.870 5.900 5.800 5.810 69,843 -0.05(-0.85%)
Jul 13, 2017 5.940 5.980 5.820 5.860 94,473 -0.07(-1.18%)
Jul 12, 2017 5.900 5.990 5.840 5.930 93,476 +0.07(+1.19%)
Jul 11, 2017 5.830 5.950 5.780 5.860 148,179 +0.03(+0.51%)
Jul 10, 2017 5.840 5.910 5.750 5.830 86,051 -0.02(-0.34%)
Jul 07, 2017 5.820 5.885 5.790 5.850 65,535 +0.03(+0.52%)
Jul 06, 2017 5.970 5.970 5.810 5.820 155,107 -0.15(-2.51%)
Jul 05, 2017 6.030 6.030 5.890 5.970 119,957 -0.09(-1.49%)
Jul 03, 2017 5.980 6.080 5.970 6.060 57,876 +0.07(+1.17%)
Jun 30, 2017 6.050 6.090 5.930 5.990 130,601 -0.01(-0.17%)
Jun 29, 2017 5.990 6.160 5.940 6.000 764,437 +0.01(+0.17%)
Jun 28, 2017 6.090 6.110 5.930 5.990 291,777 -0.05(-0.83%)
Jun 27, 2017 5.940 6.080 5.860 6.040 379,963 +0.17(+2.90%)
Jun 26, 2017 5.760 5.945 5.730 5.870 142,093 +0.13(+2.26%)
Jun 23, 2017 5.730 5.800 5.650 5.740 631,944 +0.03(+0.53%)
Jun 22, 2017 5.610 5.750 5.580 5.710 192,847 +0.09(+1.60%)
Jun 21, 2017 5.650 5.750 5.600 5.620 121,758 -0.04(-0.71%)
Jun 20, 2017 5.670 5.730 5.620 5.660 130,483 -0.03(-0.53%)
Jun 19, 2017 5.680 5.740 5.600 5.690 147,743 +0.01(+0.18%)
Jun 16, 2017 5.770 5.850 5.670 5.680 303,702 -0.10(-1.73%)
Jun 15, 2017 5.670 5.840 5.650 5.780 185,782 +0.03(+0.52%)
Jun 14, 2017 5.800 5.860 5.730 5.750 156,509 -0.05(-0.86%)
Jun 13, 2017 5.700 5.840 5.650 5.800 136,353 +0.12(+2.11%)
Jun 12, 2017 5.740 5.830 5.520 5.680 189,320 -0.06(-1.05%)
Jun 09, 2017 5.780 5.860 5.700 5.740 108,807 +0.00(+0.00%)
Jun 08, 2017 5.670 5.770 5.640 5.740 66,653 +0.08(+1.41%)
Jun 07, 2017 5.750 5.780 5.630 5.660 197,292 -0.08(-1.39%)
Jun 06, 2017 5.750 5.790 5.690 5.740 128,601 -0.06(-1.03%)
Jun 05, 2017 5.800 5.830 5.730 5.800 169,863 -0.02(-0.34%)
Jun 02, 2017 5.800 5.900 5.628 5.820 167,699 +0.02(+0.34%)
Jun 01, 2017 5.800 5.845 5.720 5.800 162,463 +0.01(+0.17%)
May 31, 2017 5.720 5.800 5.620 5.790 95,924 +0.10(+1.76%)
May 30, 2017 5.780 5.780 5.660 5.690 79,413 -0.10(-1.73%)
May 26, 2017 5.610 5.810 5.570 5.790 205,469 +0.18(+3.21%)
May 25, 2017 5.560 5.630 5.500 5.610 167,813 +0.05(+0.90%)
May 24, 2017 5.530 5.640 5.510 5.560 147,692 +0.05(+0.91%)
May 23, 2017 5.540 5.590 5.490 5.510 291,297 -0.02(-0.36%)
May 22, 2017 5.600 5.610 5.470 5.530 152,040 -0.07(-1.25%)
May 19, 2017 5.630 5.710 5.560 5.600 155,688 -0.03(-0.53%)
May 18, 2017 5.660 5.700 5.530 5.630 164,503 -0.05(-0.88%)
May 17, 2017 5.850 5.890 5.660 5.680 201,083 -0.23(-3.89%)
May 16, 2017 5.980 6.050 5.820 5.910 235,103 -0.09(-1.50%)
May 15, 2017 6.010 6.130 5.970 6.000 112,043 -0.03(-0.50%)
May 12, 2017 6.140 6.180 6.010 6.030 119,868 -0.13(-2.11%)
May 11, 2017 6.150 6.400 6.010 6.160 192,090 -0.07(-1.12%)
May 10, 2017 6.220 6.480 6.000 6.230 330,260 +0.12(+1.96%)
May 09, 2017 6.060 6.120 5.950 6.110 240,921 +0.06(+0.99%)
May 08, 2017 6.010 6.060 5.908 6.050 90,900 +0.02(+0.33%)
May 05, 2017 6.080 6.118 5.980 6.030 119,856 -0.05(-0.82%)
May 04, 2017 5.800 6.090 5.800 6.080 190,276 +0.28(+4.83%)
May 03, 2017 5.850 5.950 5.781 5.800 106,121 -0.09(-1.53%)
May 02, 2017 5.950 5.960 5.830 5.890 96,614 +0.00(+0.00%)
May 01, 2017 6.060 6.110 5.845 5.890 118,597 -0.21(-3.44%)
Apr 28, 2017 6.250 6.280 6.000 6.100 185,531 -0.14(-2.24%)
Apr 27, 2017 6.300 6.320 6.170 6.240 207,333 -0.03(-0.48%)
Apr 26, 2017 6.100 6.340 6.100 6.270 373,240 +0.16(+2.62%)
Apr 25, 2017 5.940 6.180 5.890 6.110 602,987 +0.21(+3.56%)
Apr 24, 2017 5.860 5.930 5.820 5.900 131,670 +0.07(+1.20%)
Apr 21, 2017 5.830 5.960 5.701 5.830 112,799 -0.03(-0.51%)
Apr 20, 2017 5.830 5.910 5.780 5.860 103,575 +0.03(+0.51%)
Apr 19, 2017 5.800 5.900 5.750 5.830 106,997 +0.05(+0.87%)
Apr 18, 2017 5.800 5.840 5.680 5.780 80,921 -0.08(-1.37%)
Apr 17, 2017 5.830 5.900 5.830 5.860 65,261 +0.03(+0.51%)
Apr 13, 2017 5.710 5.920 5.681 5.830 169,535 +0.10(+1.75%)
Apr 12, 2017 5.950 5.950 5.710 5.730 229,685 -0.24(-4.02%)
Apr 11, 2017 6.000 6.090 5.700 5.970 667,368 +0.52(+9.54%)
Apr 10, 2017 5.610 5.640 5.335 5.450 216,500 -0.18(-3.20%)
Apr 07, 2017 5.580 5.630 5.520 5.630 85,960 +0.02(+0.36%)
Apr 06, 2017 5.530 5.620 5.450 5.610 163,996 +0.09(+1.63%)
Apr 05, 2017 5.660 5.730 5.510 5.520 114,761 -0.11(-1.95%)
Apr 04, 2017 5.600 5.690 5.520 5.630 103,898 +0.01(+0.18%)
Apr 03, 2017 5.790 5.850 5.600 5.620 125,158 -0.19(-3.27%)
Mar 31, 2017 5.650 5.845 5.580 5.810 214,273 +0.16(+2.83%)
Mar 30, 2017 5.740 5.740 5.550 5.650 134,660 -0.09(-1.57%)
Mar 29, 2017 5.590 5.750 5.500 5.740 143,983 +0.15(+2.68%)
Mar 28, 2017 5.590 5.660 5.474 5.590 158,353 -0.04(-0.71%)
Mar 27, 2017 5.500 5.650 5.350 5.630 139,656 +0.14(+2.55%)
Mar 24, 2017 5.700 5.700 5.450 5.490 280,478 -0.21(-3.68%)
Mar 23, 2017 5.670 5.820 5.650 5.700 111,888 +0.02(+0.35%)
Mar 22, 2017 5.680 5.740 5.610 5.680 186,772 +0.00(+0.00%)
Mar 21, 2017 5.700 5.810 5.670 5.680 212,023 -0.01(-0.18%)
Mar 20, 2017 5.810 5.840 5.660 5.690 226,654 -0.09(-1.56%)
Mar 17, 2017 5.240 5.881 5.240 5.780 1,722,123 +0.50(+9.47%)
Mar 16, 2017 5.350 5.400 5.270 5.280 91,737 -0.09(-1.68%)
Mar 15, 2017 5.250 5.430 5.240 5.370 135,042 +0.12(+2.29%)
Mar 14, 2017 5.230 5.300 5.200 5.250 117,565 -0.07(-1.32%)
Mar 13, 2017 5.220 5.410 5.210 5.320 156,049 +0.11(+2.11%)
Mar 10, 2017 5.110 5.240 5.090 5.210 273,392 +0.08(+1.56%)
Mar 09, 2017 5.180 5.270 5.130 5.130 143,199 -0.07(-1.35%)
Mar 08, 2017 5.200 5.407 5.190 5.200 185,495 -0.16(-2.99%)
Mar 07, 2017 5.310 5.590 5.310 5.360 468,945 -0.15(-2.72%)
Mar 06, 2017 5.030 5.555 5.018 5.510 278,207 +0.22(+4.16%)
Mar 03, 2017 5.350 5.430 5.175 5.290 225,668 -0.15(-2.76%)
Mar 02, 2017 5.250 5.590 5.210 5.440 368,432 +0.16(+3.03%)
Mar 01, 2017 4.980 5.360 4.850 5.280 483,417 +0.20(+3.94%)
Feb 28, 2017 5.000 5.240 4.910 5.080 461,392 +0.04(+0.79%)
Feb 27, 2017 4.980 5.090 4.960 5.040 79,553 +0.04(+0.80%)
Feb 24, 2017 4.900 5.050 4.900 5.000 83,115 +0.06(+1.21%)
Feb 23, 2017 4.970 4.970 4.880 4.940 97,502 -0.02(-0.40%)
Feb 22, 2017 5.050 5.090 4.910 4.960 86,266 -0.12(-2.36%)
Feb 21, 2017 4.980 5.100 4.950 5.080 103,061 +0.10(+2.01%)
Feb 17, 2017 4.980 4.980 4.980 0 -0.04(-0.80%)
Feb 16, 2017 5.130 5.190 4.990 5.020 107,916 -0.12(-2.33%)
Feb 15, 2017 5.150 5.230 5.130 5.140 71,707 -0.05(-0.96%)
Feb 14, 2017 5.030 5.240 5.020 5.190 176,979 +0.11(+2.17%)
Feb 13, 2017 4.920 5.080 4.920 5.080 129,087 +0.16(+3.25%)
Feb 10, 2017 4.890 4.980 4.890 4.920 57,490 +0.01(+0.20%)
Feb 09, 2017 4.950 5.000 4.870 4.910 111,254 -0.05(-1.01%)
Feb 08, 2017 4.970 5.000 4.840 4.960 133,000 +0.01(+0.20%)
Feb 07, 2017 4.980 4.980 4.890 4.950 54,579 +0.00(+0.00%)
Feb 06, 2017 5.030 5.070 4.940 4.950 55,029 -0.09(-1.79%)
Feb 03, 2017 5.000 5.055 4.950 5.040 112,337 +0.09(+1.82%)
Feb 02, 2017 4.950 4.960 4.890 4.950 125,166 +0.04(+0.81%)
Feb 01, 2017 4.830 5.000 4.790 4.910 128,868 +0.15(+3.15%)
Jan 31, 2017 4.710 4.850 4.630 4.760 132,078 +0.03(+0.63%)
Jan 30, 2017 4.900 4.960 4.650 4.730 189,826 -0.19(-3.86%)
Jan 27, 2017 4.980 5.010 4.880 4.920 39,307 -0.04(-0.81%)
Jan 26, 2017 5.030 5.030 4.938 4.960 54,810 -0.07(-1.39%)
Jan 25, 2017 4.980 5.100 4.980 5.030 75,904 +0.07(+1.41%)
Jan 24, 2017 4.850 4.970 4.850 4.960 122,259 +0.11(+2.27%)
Jan 23, 2017 4.800 4.925 4.800 4.850 98,698 +0.05(+1.04%)
Jan 20, 2017 4.770 4.820 4.670 4.800 65,780 +0.01(+0.21%)
Jan 19, 2017 4.870 4.900 4.700 4.790 145,042 -0.06(-1.24%)
Jan 18, 2017 4.850 4.900 4.760 4.850 99,180 +0.02(+0.41%)
Jan 17, 2017 5.000 5.000 4.830 4.830 119,932 -0.18(-3.59%)
Jan 13, 2017 5.010 5.010 5.010 0 +0.13(+2.66%)
Jan 12, 2017 4.770 4.890 4.710 4.880 130,914 +0.10(+2.09%)
Jan 11, 2017 4.740 4.805 4.720 4.780 388,529 +0.03(+0.63%)
Jan 10, 2017 4.720 4.860 4.670 4.750 120,753 +0.03(+0.64%)
Jan 09, 2017 4.850 4.870 4.670 4.720 138,212 -0.14(-2.88%)
Jan 06, 2017 4.940 4.970 4.825 4.860 169,661 -0.04(-0.82%)
Jan 05, 2017 5.000 5.090 4.870 4.900 241,437 -0.13(-2.58%)
Jan 04, 2017 5.020 5.100 4.940 5.030 384,588 +0.02(+0.40%)
Jan 03, 2017 5.200 5.220 4.900 5.010 387,005 -0.11(-2.15%)
Dec 30, 2016 5.120 5.120 5.120 0 -0.05(-0.97%)
Dec 29, 2016 5.160 5.250 5.085 5.170 211,042 +0.00(+0.00%)
Dec 28, 2016 5.140 5.205 5.100 5.170 155,993 -0.01(-0.19%)
Dec 27, 2016 5.090 5.340 5.075 5.180 249,608 +0.00(+0.00%)
Dec 23, 2016 5.180 5.180 5.180 0 +0.00(+0.00%)
Dec 22, 2016 5.080 5.240 5.040 5.180 227,786 +0.10(+1.97%)
Dec 21, 2016 5.070 5.100 5.030 5.080 97,891 +0.01(+0.20%)
Dec 20, 2016 5.140 5.180 5.040 5.070 199,025 -0.04(-0.78%)
Dec 19, 2016 5.030 5.130 4.980 5.110 142,045 +0.06(+1.19%)
Dec 16, 2016 5.050 5.130 4.975 5.050 351,172 +0.00(+0.00%)
Dec 15, 2016 4.990 5.070 4.926 5.050 209,065 +0.05(+1.00%)
Dec 14, 2016 5.050 5.050 4.970 5.000 116,905 -0.05(-0.99%)
Dec 13, 2016 5.130 5.190 5.020 5.050 477,998 -0.07(-1.37%)
Dec 12, 2016 5.180 5.200 5.050 5.120 140,446 -0.06(-1.16%)
Dec 09, 2016 5.090 5.210 5.060 5.180 293,103 +0.06(+1.17%)
Dec 08, 2016 5.020 5.150 5.000 5.120 179,805 +0.07(+1.39%)
Dec 07, 2016 4.910 5.070 4.870 5.050 118,922 +0.11(+2.23%)
Dec 06, 2016 4.970 5.010 4.900 4.940 246,584 +0.01(+0.20%)
Dec 05, 2016 4.850 4.992 4.850 4.930 150,928 +0.08(+1.65%)
Dec 02, 2016 4.770 4.860 4.760 4.850 176,861 +0.10(+2.11%)
Dec 01, 2016 4.990 5.060 4.725 4.750 250,470 -0.25(-5.00%)
Nov 30, 2016 5.000 5.110 4.900 5.000 235,842 +0.01(+0.20%)
Nov 29, 2016 5.120 5.150 4.920 4.990 247,828 -0.16(-3.11%)
Nov 28, 2016 5.240 5.250 5.050 5.150 222,821 -0.06(-1.15%)
Nov 25, 2016 5.160 5.240 5.130 5.210 64,992 +0.01(+0.19%)
Nov 23, 2016 5.200 5.200 5.200 0 +0.19(+3.79%)
Nov 22, 2016 4.780 5.020 4.770 5.010 742,746 +0.21(+4.37%)
Nov 21, 2016 4.780 4.860 4.750 4.800 212,389 -0.01(-0.21%)
Nov 18, 2016 4.850 4.900 4.780 4.810 141,148 -0.04(-0.82%)
Nov 17, 2016 4.850 4.920 4.836 4.850 443,585 +0.02(+0.41%)
Nov 16, 2016 4.800 4.910 4.766 4.830 149,263 +0.00(+0.00%)
Nov 15, 2016 4.820 4.870 4.750 4.830 106,816 -0.01(-0.21%)
Nov 14, 2016 4.970 4.990 4.790 4.840 138,159 -0.08(-1.63%)
Nov 11, 2016 4.890 5.000 4.820 4.920 280,407 +0.03(+0.61%)
Nov 10, 2016 4.890 4.970 4.780 4.890 173,605 +0.03(+0.62%)
Nov 09, 2016 4.650 4.860 4.610 4.860 213,428 +0.22(+4.74%)
Nov 08, 2016 4.570 4.670 4.460 4.640 245,770 +0.06(+1.31%)
Nov 07, 2016 4.690 4.690 4.570 4.580 155,127 +0.05(+1.10%)
Nov 04, 2016 4.450 4.610 4.400 4.530 283,985 +0.08(+1.80%)
Nov 03, 2016 4.610 4.660 4.390 4.450 233,858 -0.16(-3.47%)
Nov 02, 2016 5.150 5.150 4.550 4.610 271,979 -0.14(-2.95%)
Nov 01, 2016 4.850 4.890 4.710 4.750 112,060 -0.09(-1.86%)
Oct 31, 2016 4.770 4.890 4.760 4.840 77,228 +0.07(+1.47%)
Oct 28, 2016 4.810 4.970 4.750 4.770 131,511 -0.05(-1.04%)
Oct 27, 2016 4.970 4.990 4.810 4.820 132,386 -0.13(-2.63%)
Oct 26, 2016 4.980 5.055 4.930 4.950 106,910 -0.05(-1.00%)
Oct 25, 2016 5.130 5.136 4.965 5.000 75,922 -0.14(-2.72%)
Oct 24, 2016 5.100 5.230 5.050 5.140 57,524 +0.08(+1.58%)
Oct 21, 2016 5.040 5.130 4.960 5.060 79,865 -0.05(-0.98%)
Oct 20, 2016 5.160 5.180 5.030 5.110 76,023 -0.03(-0.58%)
Oct 19, 2016 5.050 5.190 5.020 5.140 79,725 +0.12(+2.39%)
Oct 18, 2016 5.080 5.090 5.010 5.020 55,825 -0.03(-0.59%)
Oct 17, 2016 5.100 5.210 5.020 5.050 83,423 -0.03(-0.59%)
Oct 14, 2016 5.100 5.280 5.050 5.080 110,611 +0.05(+0.99%)
Oct 13, 2016 5.120 5.120 5.000 5.030 120,887 -0.07(-1.37%)
Oct 12, 2016 5.320 5.320 5.100 5.100 113,092 -0.16(-3.04%)
Oct 11, 2016 5.450 5.470 5.250 5.260 103,960 -0.17(-3.13%)
Oct 10, 2016 5.300 5.460 5.300 5.430 112,706 +0.14(+2.65%)
Oct 07, 2016 5.370 5.450 5.260 5.290 92,025 -0.06(-1.12%)
Oct 06, 2016 5.580 5.630 5.321 5.350 335,692 -0.04(-0.74%)
Oct 05, 2016 5.330 5.480 5.270 5.390 177,967 +0.06(+1.13%)
Oct 04, 2016 5.270 5.410 5.230 5.330 127,953 +0.11(+2.11%)
Oct 03, 2016 5.110 5.280 5.110 5.220 135,037 +0.06(+1.16%)
Sep 30, 2016 5.130 5.200 5.030 5.160 84,496 +0.07(+1.38%)
Sep 29, 2016 5.160 5.200 5.020 5.090 72,502 -0.07(-1.36%)
Sep 28, 2016 5.200 5.200 5.070 5.160 110,209 -0.02(-0.39%)
Sep 27, 2016 5.000 5.200 5.000 5.180 79,042 +0.17(+3.39%)
Sep 26, 2016 5.130 5.160 5.010 5.010 111,053 -0.18(-3.47%)
Sep 23, 2016 5.110 5.220 5.050 5.190 78,343 +0.06(+1.17%)
Sep 22, 2016 5.070 5.140 5.070 5.130 167,365 +0.06(+1.18%)
Sep 21, 2016 5.010 5.080 4.950 5.070 128,147 +0.11(+2.22%)
Sep 20, 2016 5.060 5.060 4.930 4.960 139,329 -0.08(-1.59%)
Sep 19, 2016 5.110 5.110 5.000 5.040 123,968 -0.02(-0.40%)
Sep 16, 2016 5.130 5.130 4.990 5.060 290,717 -0.01(-0.20%)
Sep 15, 2016 5.040 5.090 5.000 5.070 90,156 +0.04(+0.80%)
Sep 14, 2016 5.040 5.080 4.950 5.030 114,673 -0.02(-0.40%)
Sep 13, 2016 4.890 5.110 4.870 5.050 122,254 +0.11(+2.23%)
Sep 12, 2016 4.860 4.960 4.800 4.940 199,783 +0.05(+1.02%)
Sep 09, 2016 5.050 5.060 4.830 4.890 244,636 -0.18(-3.55%)
Sep 08, 2016 5.120 5.120 5.000 5.070 98,589 -0.03(-0.59%)
Sep 07, 2016 5.120 5.150 5.050 5.100 97,979 -0.03(-0.58%)
Sep 06, 2016 5.170 5.240 5.090 5.130 133,317 -0.06(-1.16%)
Sep 02, 2016 5.100 5.190 5.190 5.190 139,400 +0.10(+1.96%)
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.