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

Frequency Elcts Inc (NQ: FEIM )

9.345 -0.035 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 29, 2008 3.972 3.980 3.838 3.838 58,835 -0.09(-2.35%)
Aug 28, 2008 3.855 3.989 3.830 3.930 43,009 +0.12(+3.08%)
Aug 27, 2008 3.779 3.880 3.779 3.813 37,218 +0.03(+0.66%)
Aug 26, 2008 4.047 4.123 3.771 3.788 76,482 -0.30(-7.38%)
Aug 25, 2008 4.073 4.123 4.073 4.089 2,026 -0.09(-2.20%)
Aug 22, 2008 4.190 4.190 4.006 4.181 27,285 +0.03(+0.60%)
Aug 21, 2008 4.123 4.190 4.123 4.156 4,777 -0.03(-0.80%)
Aug 20, 2008 4.399 4.399 4.156 4.190 31,898 -0.03(-0.79%)
Aug 18, 2008 4.542 4.542 4.223 4.223 7,001 -0.07(-1.52%)
Aug 15, 2008 4.232 4.290 4.014 4.289 17,751 +0.01(+0.22%)
Aug 14, 2008 4.279 4.279 4.279 4.279 119 +0.01(+0.33%)
Aug 13, 2008 4.257 4.366 4.232 4.265 3,809 -0.05(-1.17%)
Aug 12, 2008 4.316 4.316 4.274 4.316 1,156 -0.03(-0.58%)
Aug 11, 2008 4.425 4.789 4.240 4.341 21,614 -0.08(-1.89%)
Aug 08, 2008 4.399 4.441 4.399 4.424 7,536 -0.04(-0.94%)
Aug 07, 2008 4.433 4.626 4.349 4.466 6,621 -0.13(-2.91%)
Aug 06, 2008 4.399 4.600 4.215 4.600 25,299 +0.20(+4.57%)
Aug 05, 2008 4.433 4.575 4.399 4.399 12,169 -0.17(-3.67%)
Aug 04, 2008 4.567 4.642 4.542 4.567 1,397 -0.13(-2.68%)
Aug 01, 2008 4.399 4.751 4.399 4.693 6,210 -0.13(-2.69%)
Jul 31, 2008 4.617 4.823 4.609 4.823 4,397 +0.21(+4.54%)
Jul 30, 2008 4.408 4.810 4.408 4.613 29,835 +0.11(+2.51%)
Jul 29, 2008 4.500 4.542 4.383 4.500 23,442 +0.02(+0.38%)
Jul 28, 2008 4.827 4.902 4.483 4.483 34,768 -0.55(-10.98%)
Jul 25, 2008 5.078 5.086 4.818 5.036 10,978 -0.06(-1.15%)
Jul 24, 2008 5.179 5.179 5.053 5.095 3,043 -0.02(-0.33%)
Jul 23, 2008 5.162 5.237 5.061 5.112 16,631 -0.24(-4.54%)
Jul 22, 2008 4.852 5.355 4.827 5.355 4,169 +0.05(+0.95%)
Jul 21, 2008 5.222 5.304 5.222 5.304 443 +0.12(+2.26%)
Jul 18, 2008 5.103 7.693 4.902 5.187 9,975 +0.13(+2.48%)
Jul 17, 2008 4.910 5.170 4.910 5.061 8,008 +0.10(+2.03%)
Jul 16, 2008 4.927 4.994 4.910 4.961 5,377 +0.02(+0.34%)
Jul 15, 2008 5.028 5.028 4.910 4.944 30,804 -0.15(-2.96%)
Jul 14, 2008 4.994 5.095 4.932 5.095 21,485 +0.04(+0.83%)
Jul 11, 2008 5.045 5.246 4.986 5.053 21,431 -0.13(-2.60%)
Jul 10, 2008 5.036 5.204 5.028 5.188 4,169 +0.13(+2.50%)
Jul 09, 2008 5.229 5.229 5.028 5.061 14,140 -0.13(-2.42%)
Jul 08, 2008 5.246 5.246 5.103 5.187 5,760 -0.11(-2.06%)
Jul 07, 2008 5.309 5.309 5.262 5.296 15,158 -0.27(-4.82%)
Jul 04, 2008 5.526 5.589 5.338 5.564 3,707 +0.00(+0.00%)
Jul 03, 2008 5.526 5.589 5.338 5.564 3,707 -0.27(-4.60%)
Jul 02, 2008 5.757 5.832 5.757 5.832 238 +0.52(+9.78%)
Jul 01, 2008 5.346 5.480 5.237 5.313 9,339 -0.19(-3.50%)
Jun 30, 2008 5.572 5.690 5.413 5.505 4,662 -0.14(-2.44%)
Jun 27, 2008 5.425 5.698 5.329 5.643 7,269 -0.03(-0.53%)
Jun 26, 2008 5.707 5.707 5.371 5.673 11,061 -0.16(-2.73%)
Jun 25, 2008 5.832 5.835 5.832 5.832 5,296 -0.02(-0.29%)
Jun 24, 2008 5.857 5.866 5.849 5.849 5,907 -0.02(-0.29%)
Jun 23, 2008 5.782 5.866 5.782 5.866 1,469 +0.07(+1.24%)
Jun 20, 2008 5.874 5.874 5.732 5.794 10,239 -0.09(-1.51%)
Jun 19, 2008 5.866 5.883 5.707 5.883 7,162 -0.22(-3.57%)
Jun 18, 2008 5.673 6.167 5.673 6.100 174,493 +0.27(+4.60%)
Jun 17, 2008 5.832 5.832 5.832 5.832 0 +0.00(+0.00%)
Jun 16, 2008 5.866 5.866 5.740 5.832 4,132 -0.03(-0.57%)
Jun 13, 2008 5.816 5.866 5.782 5.866 7,889 +0.07(+1.16%)
Jun 12, 2008 5.866 5.924 5.753 5.799 6,814 -0.18(-2.95%)
Jun 11, 2008 6.151 6.167 5.631 5.975 14,424 -0.18(-2.99%)
Jun 10, 2008 5.824 6.528 5.698 6.159 16,610 +0.54(+9.54%)
Jun 09, 2008 5.656 5.665 5.497 5.623 40,616 -0.05(-0.89%)
Jun 06, 2008 5.874 5.874 5.614 5.673 13,581 -0.07(-1.17%)
Jun 05, 2008 5.656 5.740 5.556 5.740 11,649 +0.12(+2.08%)
Jun 04, 2008 5.656 5.656 5.547 5.623 5,965 -0.04(-0.74%)
Jun 03, 2008 5.493 5.732 5.493 5.665 7,459 +0.09(+1.65%)
Jun 02, 2008 5.614 5.748 5.464 5.572 13,305 -0.16(-2.78%)
May 30, 2008 5.707 5.732 5.707 5.732 6,669 +0.03(+0.59%)
May 29, 2008 5.715 5.723 5.489 5.698 6,800 -0.01(-0.15%)
May 28, 2008 5.698 5.866 5.581 5.707 13,843 -0.06(-1.02%)
May 27, 2008 5.857 5.857 5.698 5.765 3,162 -0.08(-1.44%)
May 26, 2008 5.933 5.933 5.413 5.849 23,276 +0.00(+0.00%)
May 23, 2008 5.933 5.933 5.413 5.849 23,276 +0.12(+2.05%)
May 22, 2008 6.159 6.159 5.690 5.732 11,579 -0.34(-5.66%)
May 21, 2008 6.134 6.134 5.983 6.075 8,234 -0.03(-0.41%)
May 20, 2008 6.075 6.167 6.008 6.100 6,824 +0.11(+1.82%)
May 19, 2008 5.983 6.050 5.983 5.992 3,427 -0.08(-1.38%)
May 16, 2008 6.578 6.754 6.025 6.075 43,921 -0.18(-2.95%)
May 15, 2008 6.075 6.268 5.765 6.260 52,675 +0.60(+10.67%)
May 14, 2008 5.866 5.924 5.656 5.656 6,181 -0.19(-3.30%)
May 13, 2008 6.109 6.109 5.849 5.849 5,310 -0.28(-4.64%)
May 12, 2008 6.201 6.255 6.126 6.134 4,704 -0.05(-0.81%)
May 09, 2008 6.201 6.201 6.075 6.184 3,663 -0.08(-1.20%)
May 08, 2008 6.084 6.260 6.025 6.260 5,576 +0.13(+2.05%)
May 07, 2008 5.958 6.134 5.958 6.134 8,342 +0.11(+1.81%)
May 06, 2008 5.682 6.025 5.682 6.025 14,630 +0.28(+4.81%)
May 05, 2008 5.707 5.807 5.707 5.748 9,002 +0.12(+2.08%)
May 02, 2008 5.740 5.740 5.559 5.631 6,959 -0.08(-1.47%)
May 01, 2008 5.598 5.715 5.480 5.715 14,107 +0.16(+2.87%)
Apr 30, 2008 5.535 5.614 5.455 5.556 14,601 -0.10(-1.78%)
Apr 29, 2008 5.576 5.656 5.539 5.656 3,101 +0.01(+0.15%)
Apr 28, 2008 5.640 5.698 5.447 5.648 11,720 -0.07(-1.17%)
Apr 25, 2008 5.522 5.715 5.455 5.715 6,444 -0.03(-0.44%)
Apr 24, 2008 5.732 5.740 5.690 5.740 6,194 +0.18(+3.32%)
Apr 23, 2008 5.547 5.581 5.522 5.556 6,278 +0.06(+1.07%)
Apr 22, 2008 5.681 5.715 5.497 5.497 4,590 -0.21(-3.67%)
Apr 21, 2008 5.891 5.891 5.673 5.707 7,127 -0.19(-3.27%)
Apr 18, 2008 5.983 6.008 5.899 5.899 5,608 -0.08(-1.40%)
Apr 17, 2008 5.690 6.075 5.690 5.983 13,548 +0.27(+4.80%)
Apr 16, 2008 5.774 5.832 5.640 5.709 11,512 -0.12(-2.11%)
Apr 15, 2008 5.564 5.839 5.497 5.832 4,793 -0.03(-0.43%)
Apr 14, 2008 5.816 5.883 5.598 5.857 12,259 +0.22(+3.86%)
Apr 11, 2008 5.489 5.866 5.489 5.640 25,546 -0.21(-3.58%)
Apr 10, 2008 5.748 5.983 5.740 5.849 18,814 +0.03(+0.55%)
Apr 09, 2008 6.033 6.033 5.665 5.817 41,465 -0.27(-4.38%)
Apr 08, 2008 6.059 6.404 6.059 6.084 14,856 -0.19(-3.07%)
Apr 07, 2008 6.452 6.452 6.276 6.276 36,012 -0.42(-6.26%)
Apr 04, 2008 6.704 6.704 6.452 6.695 3,460 +0.27(+4.17%)
Apr 03, 2008 6.452 6.452 6.427 6.427 5,951 -0.23(-3.40%)
Apr 02, 2008 6.536 6.704 6.436 6.653 38,821 -0.02(-0.25%)
Apr 01, 2008 6.653 6.695 6.285 6.670 38,497 +0.15(+2.31%)
Mar 31, 2008 6.079 6.653 6.050 6.519 33,207 +0.35(+5.71%)
Mar 28, 2008 6.142 6.436 6.100 6.167 8,830 +0.02(+0.27%)
Mar 27, 2008 6.327 6.402 6.075 6.151 14,066 -0.19(-3.04%)
Mar 26, 2008 6.452 6.452 6.343 6.343 8,607 +0.00(+0.03%)
Mar 25, 2008 6.410 6.427 6.318 6.342 3,102 -0.07(-1.07%)
Mar 24, 2008 6.402 6.469 6.243 6.410 16,234 -0.08(-1.23%)
Mar 21, 2008 6.486 6.503 6.167 6.490 35,713 +0.00(+0.00%)
Mar 20, 2008 6.486 6.503 6.167 6.490 35,713 +0.05(+0.85%)
Mar 19, 2008 6.486 6.536 6.394 6.436 11,611 +0.15(+2.40%)
Mar 18, 2008 6.486 6.486 6.100 6.285 18,765 -0.23(-3.47%)
Mar 17, 2008 6.285 6.938 6.193 6.511 15,358 +0.13(+1.97%)
Mar 14, 2008 6.411 6.411 6.302 6.385 4,463 -0.09(-1.42%)
Mar 13, 2008 6.369 6.704 6.293 6.478 25,628 +0.07(+1.05%)
Mar 12, 2008 6.595 6.595 6.369 6.410 24,773 -0.29(-4.38%)
Mar 11, 2008 6.712 6.738 6.578 6.704 15,160 -0.08(-1.23%)
Mar 10, 2008 7.248 7.332 6.762 6.788 17,347 -0.40(-5.59%)
Mar 07, 2008 7.098 7.332 6.871 7.190 20,473 -0.04(-0.58%)
Mar 06, 2008 7.221 7.232 7.131 7.232 4,038 -0.11(-1.48%)
Mar 05, 2008 7.332 7.341 7.290 7.341 596 +0.09(+1.27%)
Mar 04, 2008 7.148 7.292 7.148 7.248 3,204 -0.07(-0.92%)
Mar 03, 2008 7.315 7.315 7.315 7.315 238 +0.09(+1.28%)
Feb 29, 2008 7.240 7.248 7.139 7.223 7,273 -0.04(-0.58%)
Feb 28, 2008 7.408 7.408 7.265 7.265 477 -0.04(-0.50%)
Feb 27, 2008 7.416 7.416 7.156 7.302 3,445 -0.12(-1.65%)
Feb 26, 2008 7.240 7.424 7.240 7.424 5,699 +0.02(+0.23%)
Feb 25, 2008 7.383 7.416 7.383 7.408 477 +0.14(+1.96%)
Feb 22, 2008 7.383 7.383 7.215 7.265 4,236 +0.05(+0.70%)
Feb 21, 2008 7.274 7.332 7.215 7.215 1,575 -0.13(-1.71%)
Feb 20, 2008 7.433 7.500 7.341 7.341 2,747 -0.23(-3.10%)
Feb 19, 2008 7.651 7.684 7.391 7.575 34,191 +0.02(+0.22%)
Feb 18, 2008 7.156 7.634 7.156 7.558 5,250 +0.00(+0.00%)
Feb 15, 2008 7.156 7.634 7.156 7.558 5,250 +0.32(+4.40%)
Feb 14, 2008 7.450 7.450 7.240 7.240 5,250 -0.18(-2.48%)
Feb 13, 2008 7.533 7.575 7.383 7.424 12,595 -0.06(-0.78%)
Feb 12, 2008 7.667 7.701 7.341 7.483 19,295 +0.21(+2.88%)
Feb 11, 2008 7.232 7.424 7.232 7.274 4,096 +0.04(+0.58%)
Feb 08, 2008 7.341 7.458 7.223 7.232 8,204 -0.22(-2.92%)
Feb 07, 2008 7.383 7.475 7.383 7.450 3,902 +0.08(+1.14%)
Feb 06, 2008 7.458 7.642 7.190 7.366 31,146 +0.03(+0.34%)
Feb 05, 2008 7.383 7.413 7.307 7.341 3,229 -0.13(-1.68%)
Feb 04, 2008 7.676 7.734 7.458 7.466 10,976 -0.18(-2.41%)
Feb 01, 2008 7.500 7.659 7.500 7.651 8,875 +0.11(+1.44%)
Jan 31, 2008 7.533 7.575 7.533 7.542 4,139 -0.07(-0.88%)
Jan 30, 2008 7.590 7.659 7.567 7.609 1,446 +0.02(+0.22%)
Jan 29, 2008 7.659 7.667 7.491 7.592 6,222 +0.07(+0.89%)
Jan 28, 2008 7.659 7.667 7.525 7.525 2,148 +0.01(+0.11%)
Jan 25, 2008 7.550 7.600 7.508 7.517 2,148 -0.07(-0.88%)
Jan 24, 2008 7.517 7.584 7.089 7.584 15,642 +0.09(+1.23%)
Jan 23, 2008 7.525 7.542 7.416 7.491 8,484 -0.05(-0.64%)
Jan 22, 2008 7.500 7.584 7.441 7.540 3,401 -0.09(-1.12%)
Jan 21, 2008 7.768 7.927 7.617 7.626 8,551 +0.00(+0.00%)
Jan 18, 2008 7.768 7.927 7.617 7.626 8,551 -0.25(-3.19%)
Jan 17, 2008 8.262 8.279 7.876 7.876 2,625 -0.21(-2.60%)
Jan 16, 2008 8.036 8.112 7.944 8.086 13,535 -0.09(-1.15%)
Jan 15, 2008 8.170 8.304 8.095 8.180 4,547 -0.19(-2.28%)
Jan 14, 2008 8.296 8.371 8.053 8.371 62,669 +0.03(+0.30%)
Jan 11, 2008 7.676 8.346 7.676 8.346 29,118 +0.32(+3.97%)
Jan 10, 2008 7.743 8.112 7.600 8.028 11,313 +0.00(+0.00%)
Jan 09, 2008 7.936 8.187 7.785 8.028 20,314 -0.03(-0.42%)
Jan 08, 2008 8.003 8.279 7.986 8.061 19,845 +0.18(+2.34%)
Jan 07, 2008 7.902 7.902 7.718 7.877 4,259 -0.05(-0.63%)
Jan 04, 2008 7.709 7.952 7.709 7.927 2,924 +0.12(+1.50%)
Jan 03, 2008 7.910 7.986 7.718 7.810 4,253 -0.18(-2.20%)
Jan 02, 2008 8.137 8.145 7.827 7.986 2,955 -0.10(-1.24%)
Jan 01, 2008 7.810 8.212 7.810 8.086 12,506 +0.00(+0.00%)
Dec 31, 2007 7.810 8.212 7.810 8.086 12,506 +0.17(+2.12%)
Dec 28, 2007 7.634 7.919 7.626 7.919 11,013 +0.14(+1.83%)
Dec 27, 2007 7.877 8.128 7.592 7.776 18,472 -0.18(-2.32%)
Dec 26, 2007 7.894 8.095 7.793 7.961 21,760 -0.29(-3.55%)
Dec 24, 2007 7.977 8.279 7.961 8.254 7,876 +0.33(+4.12%)
Dec 21, 2007 7.919 8.003 7.877 7.927 13,314 -0.12(-1.46%)
Dec 20, 2007 7.818 8.162 7.808 8.044 7,984 +0.10(+1.27%)
Dec 19, 2007 7.651 7.961 7.433 7.944 9,861 +0.17(+2.16%)
Dec 18, 2007 7.743 8.220 7.709 7.776 12,420 +0.03(+0.32%)
Dec 17, 2007 7.802 7.944 7.693 7.751 10,117 -0.34(-4.24%)
Dec 14, 2007 8.145 8.321 8.095 8.095 4,236 -0.24(-2.91%)
Dec 13, 2007 8.296 8.338 8.296 8.338 716 +0.05(+0.61%)
Dec 12, 2007 8.095 8.296 8.086 8.288 3,513 +0.03(+0.41%)
Dec 11, 2007 7.835 8.413 7.793 8.254 7,606 -0.17(-1.99%)
Dec 10, 2007 8.145 8.455 8.120 8.422 25,206 +0.13(+1.62%)
Dec 07, 2007 7.785 8.673 7.785 8.288 33,467 +0.71(+9.40%)
Dec 06, 2007 7.597 7.860 7.575 7.575 13,899 -0.12(-1.53%)
Dec 05, 2007 7.726 7.726 7.416 7.693 11,626 -0.04(-0.54%)
Dec 04, 2007 8.044 8.112 7.734 7.734 12,255 -0.16(-2.02%)
Dec 03, 2007 8.112 8.112 7.810 7.894 15,448 -0.14(-1.77%)
Nov 30, 2007 7.835 8.078 7.810 8.036 3,485 +0.23(+2.90%)
Nov 29, 2007 7.801 7.827 7.801 7.810 3,944 +0.00(+0.00%)
Nov 28, 2007 7.751 7.910 7.751 7.810 16,649 +0.03(+0.43%)
Nov 27, 2007 7.642 7.776 7.626 7.776 15,216 +0.08(+0.98%)
Nov 26, 2007 7.726 7.776 7.693 7.701 5,706 -0.15(-1.92%)
Nov 23, 2007 7.785 7.877 7.785 7.852 4,051 -0.03(-0.32%)
Nov 21, 2007 7.726 7.944 7.726 7.877 13,010 -0.05(-0.63%)
Nov 20, 2007 8.011 8.011 7.860 7.927 10,465 +0.07(+0.85%)
Nov 19, 2007 7.919 7.961 7.584 7.860 16,000 -0.14(-1.78%)
Nov 16, 2007 8.329 8.522 7.969 8.003 26,307 -0.34(-4.12%)
Nov 15, 2007 8.011 8.380 7.986 8.346 10,752 +0.34(+4.29%)
Nov 14, 2007 8.003 8.086 8.003 8.003 4,181 -0.04(-0.52%)
Nov 13, 2007 7.927 8.044 7.877 8.044 5,859 -0.03(-0.31%)
Nov 12, 2007 7.986 8.103 7.918 8.070 6,026 -0.02(-0.21%)
Nov 09, 2007 8.078 8.296 7.969 8.086 6,401 +0.07(+0.84%)
Nov 08, 2007 8.237 8.237 7.810 8.019 5,310 -0.10(-1.24%)
Nov 07, 2007 8.254 8.355 8.086 8.120 5,010 -0.18(-2.12%)
Nov 06, 2007 8.329 8.355 8.262 8.296 21,599 -0.10(-1.20%)
Nov 05, 2007 8.514 8.514 8.355 8.396 5,789 -0.03(-0.30%)
Nov 02, 2007 8.313 8.447 8.304 8.422 2,743 +0.06(+0.68%)
Nov 01, 2007 8.463 8.497 8.304 8.365 16,488 +0.01(+0.12%)
Oct 31, 2007 8.338 8.388 8.338 8.355 7,663 +0.05(+0.61%)
Oct 30, 2007 8.304 8.405 8.304 8.304 1,796 -0.03(-0.40%)
Oct 29, 2007 8.355 8.413 8.304 8.338 4,534 -0.08(-0.89%)
Oct 26, 2007 8.380 8.430 8.179 8.413 24,911 +0.03(+0.40%)
Oct 25, 2007 8.497 8.514 8.220 8.380 17,238 -0.18(-2.06%)
Oct 24, 2007 8.497 8.581 8.254 8.556 11,157 +0.01(+0.10%)
Oct 23, 2007 8.639 8.639 8.464 8.547 6,729 +0.00(+0.00%)
Oct 22, 2007 8.665 8.665 8.447 8.547 7,756 -0.12(-1.35%)
Oct 19, 2007 8.698 8.715 8.472 8.665 9,260 -0.03(-0.29%)
Oct 18, 2007 8.572 8.698 8.572 8.690 5,071 +0.03(+0.39%)
Oct 17, 2007 8.631 8.656 8.589 8.656 16,951 -0.01(-0.13%)
Oct 16, 2007 8.673 8.698 8.667 8.667 3,460 -0.01(-0.07%)
Oct 15, 2007 8.656 8.673 8.556 8.673 2,602 +0.03(+0.29%)
Oct 12, 2007 8.606 8.648 8.556 8.648 2,763 +0.05(+0.58%)
Oct 11, 2007 8.841 9.053 8.531 8.598 10,190 -0.21(-2.38%)
Oct 10, 2007 8.681 9.092 8.380 8.807 88,817 +0.28(+3.24%)
Oct 09, 2007 8.723 9.075 8.438 8.531 16,739 +0.00(+0.00%)
Oct 08, 2007 8.639 8.774 8.430 8.531 12,768 -0.19(-2.21%)
Oct 05, 2007 8.455 8.723 8.355 8.723 5,459 +0.37(+4.41%)
Oct 04, 2007 8.288 8.447 8.288 8.355 10,791 -0.03(-0.30%)
Oct 03, 2007 8.388 8.455 8.341 8.380 10,630 -0.03(-0.40%)
Oct 02, 2007 8.291 8.413 8.291 8.413 5,250 +0.07(+0.80%)
Oct 01, 2007 8.380 8.430 8.346 8.346 7,040 -0.10(-1.19%)
Sep 28, 2007 8.413 8.465 8.212 8.447 12,989 -0.02(-0.20%)
Sep 27, 2007 8.514 8.547 8.463 8.463 7,542 -0.08(-0.88%)
Sep 26, 2007 8.774 8.790 8.430 8.539 13,030 -0.21(-2.39%)
Sep 25, 2007 8.547 8.958 8.463 8.748 20,760 -0.05(-0.57%)
Sep 24, 2007 8.447 8.966 8.447 8.799 3,565 +0.00(+0.00%)
Sep 21, 2007 8.153 9.008 8.153 8.799 8,098 -0.03(-0.38%)
Sep 20, 2007 8.463 9.008 8.396 8.832 12,265 +0.07(+0.76%)
Sep 19, 2007 8.447 8.866 8.447 8.765 12,979 +0.26(+3.05%)
Sep 18, 2007 8.346 8.531 8.254 8.505 17,327 +0.06(+0.70%)
Sep 17, 2007 8.363 8.463 8.363 8.447 7,279 -0.01(-0.10%)
Sep 14, 2007 8.581 8.589 8.237 8.455 6,272 +0.03(+0.40%)
Sep 13, 2007 8.589 8.589 8.304 8.422 19,023 -0.04(-0.50%)
Sep 12, 2007 8.547 8.799 8.296 8.463 72,766 -0.26(-2.98%)
Sep 11, 2007 8.734 8.857 8.271 8.723 20,214 +0.46(+5.58%)
Sep 10, 2007 8.254 8.371 8.053 8.262 5,768 -0.07(-0.80%)
Sep 07, 2007 8.338 8.338 8.061 8.329 7,931 -0.02(-0.20%)
Sep 06, 2007 8.296 8.380 8.262 8.346 5,168 -0.01(-0.10%)
Sep 05, 2007 8.304 8.447 8.304 8.355 5,799 +0.10(+1.22%)
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.