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

Alpha and Omega Semi (NQ: AOSL )

22.19 +0.68 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2012 9.560 9.618 9.350 9.490 41,888 +0.02(+0.21%)
Aug 30, 2012 9.700 9.700 9.360 9.470 60,906 -0.27(-2.77%)
Aug 29, 2012 9.780 9.980 9.710 9.740 40,513 -0.11(-1.12%)
Aug 27, 2012 9.852 9.870 9.760 9.850 26,973 -0.04(-0.40%)
Aug 24, 2012 9.770 9.910 9.750 9.890 37,913 +0.08(+0.82%)
Aug 23, 2012 9.760 9.960 9.680 9.810 23,423 +0.03(+0.31%)
Aug 22, 2012 9.870 9.940 9.660 9.780 24,055 -0.15(-1.51%)
Aug 21, 2012 9.990 10.00 9.830 9.930 80,246 -0.06(-0.60%)
Aug 20, 2012 9.900 10.00 9.750 9.990 79,117 +0.09(+0.91%)
Aug 17, 2012 9.840 9.900 9.700 9.900 77,696 +0.02(+0.20%)
Aug 16, 2012 10.29 10.29 9.770 9.880 165,000 -0.46(-4.45%)
Aug 15, 2012 9.080 10.45 7.950 10.34 352,529 +1.63(+18.71%)
Aug 14, 2012 8.750 8.890 8.680 8.710 78,916 +0.02(+0.23%)
Aug 13, 2012 8.600 8.690 8.510 8.690 40,978 +0.12(+1.40%)
Aug 10, 2012 8.420 8.680 8.390 8.570 71,697 +0.10(+1.18%)
Aug 09, 2012 8.100 8.700 8.100 8.470 52,089 +0.35(+4.31%)
Aug 08, 2012 7.910 8.210 7.890 8.120 39,240 +0.20(+2.53%)
Aug 07, 2012 7.330 7.920 7.300 7.920 72,518 +0.61(+8.34%)
Aug 06, 2012 7.210 7.330 7.190 7.310 96,270 +0.12(+1.67%)
Aug 03, 2012 7.100 7.260 7.060 7.190 131,971 +0.17(+2.42%)
Aug 02, 2012 7.320 7.320 6.950 7.020 181,118 -0.32(-4.36%)
Aug 01, 2012 7.770 7.770 7.140 7.340 279,453 -0.37(-4.80%)
Jul 31, 2012 7.720 7.850 7.500 7.710 137,347 +0.02(+0.26%)
Jul 30, 2012 7.810 7.810 7.570 7.690 53,100 -0.10(-1.28%)
Jul 27, 2012 7.850 7.935 7.500 7.790 164,158 -0.02(-0.26%)
Jul 26, 2012 7.740 7.830 7.500 7.810 150,216 +0.21(+2.76%)
Jul 25, 2012 7.900 7.900 7.520 7.600 144,387 -0.22(-2.81%)
Jul 24, 2012 7.890 8.000 7.760 7.820 48,638 +0.00(+0.00%)
Jul 23, 2012 8.050 8.050 7.800 7.820 78,820 -0.35(-4.28%)
Jul 20, 2012 8.170 8.260 8.130 8.170 39,991 -0.09(-1.09%)
Jul 19, 2012 8.410 8.420 8.260 8.260 28,111 -0.12(-1.43%)
Jul 18, 2012 8.360 8.560 8.000 8.380 877,903 +0.03(+0.36%)
Jul 17, 2012 8.290 8.590 8.010 8.350 31,632 +0.08(+0.97%)
Jul 16, 2012 8.610 8.750 7.740 8.270 97,513 -0.68(-7.60%)
Jul 13, 2012 8.950 8.995 8.920 8.950 30,934 +0.02(+0.22%)
Jul 12, 2012 8.830 8.960 8.700 8.930 19,705 +0.08(+0.90%)
Jul 11, 2012 8.950 8.950 8.800 8.850 22,005 -0.11(-1.23%)
Jul 10, 2012 9.010 9.010 8.760 8.960 22,575 +0.00(+0.00%)
Jul 09, 2012 8.970 9.030 8.869 8.960 62,035 +0.03(+0.34%)
Jul 06, 2012 8.910 9.140 8.900 8.930 62,273 -0.27(-2.93%)
Jul 05, 2012 9.310 9.400 9.140 9.200 31,626 -0.10(-1.08%)
Jul 03, 2012 9.250 9.370 9.230 9.300 26,172 +0.04(+0.43%)
Jul 02, 2012 9.140 9.279 9.140 9.260 76,441 +0.11(+1.20%)
Jun 29, 2012 9.210 9.270 9.020 9.150 62,793 +0.13(+1.44%)
Jun 28, 2012 8.930 9.100 8.850 9.020 39,907 +0.00(+0.00%)
Jun 27, 2012 8.890 9.150 8.830 9.020 61,946 +0.11(+1.23%)
Jun 26, 2012 8.870 9.050 8.780 8.910 29,351 +0.02(+0.22%)
Jun 25, 2012 9.060 9.060 8.530 8.890 23,224 -0.32(-3.47%)
Jun 22, 2012 8.980 9.420 8.910 9.210 355,944 +0.32(+3.60%)
Jun 21, 2012 9.380 9.580 8.850 8.890 33,840 -0.46(-4.92%)
Jun 20, 2012 9.500 9.580 9.020 9.350 34,333 -0.14(-1.48%)
Jun 19, 2012 9.590 9.780 9.380 9.490 54,506 -0.04(-0.42%)
Jun 18, 2012 9.260 9.720 9.260 9.530 36,566 +0.17(+1.82%)
Jun 15, 2012 9.080 9.390 8.990 9.360 55,248 +0.25(+2.74%)
Jun 14, 2012 9.250 9.380 8.840 9.110 47,603 -0.10(-1.09%)
Jun 13, 2012 9.690 9.950 9.200 9.210 73,716 -0.63(-6.40%)
Jun 12, 2012 9.640 9.930 9.640 9.840 51,094 +0.20(+2.07%)
Jun 11, 2012 9.430 9.800 9.400 9.640 60,731 +0.32(+3.43%)
Jun 08, 2012 9.440 9.590 9.280 9.320 23,570 -0.13(-1.38%)
Jun 07, 2012 9.780 9.990 9.420 9.450 40,818 -0.24(-2.48%)
Jun 06, 2012 9.200 9.740 9.120 9.690 52,470 +0.51(+5.56%)
Jun 05, 2012 8.700 9.190 8.700 9.180 40,401 +0.46(+5.28%)
Jun 04, 2012 8.670 8.750 8.335 8.720 33,958 +0.11(+1.28%)
Jun 01, 2012 8.800 8.810 8.570 8.610 40,983 -0.36(-4.01%)
May 31, 2012 8.940 8.990 8.786 8.970 44,073 +0.08(+0.90%)
May 30, 2012 9.000 9.040 8.860 8.890 13,776 -0.17(-1.88%)
May 29, 2012 9.100 9.220 8.990 9.060 27,128 +0.03(+0.33%)
May 25, 2012 9.380 9.380 8.990 9.030 43,510 -0.38(-4.04%)
May 24, 2012 9.700 9.720 9.290 9.410 31,766 -0.30(-3.09%)
May 23, 2012 9.610 9.750 9.480 9.710 45,564 -0.01(-0.10%)
May 22, 2012 9.720 9.740 9.600 9.720 38,717 -0.03(-0.31%)
May 21, 2012 9.780 9.790 9.610 9.750 19,924 +0.02(+0.21%)
May 18, 2012 9.670 9.750 9.650 9.730 57,938 +0.03(+0.31%)
May 17, 2012 9.740 9.808 9.670 9.700 42,395 -0.06(-0.61%)
May 16, 2012 9.810 9.850 9.690 9.760 28,315 -0.05(-0.51%)
May 15, 2012 9.780 9.880 9.600 9.810 42,473 +0.01(+0.10%)
May 14, 2012 9.610 9.820 9.610 9.800 35,057 +0.06(+0.62%)
May 11, 2012 9.670 9.790 9.660 9.740 36,214 -0.01(-0.10%)
May 10, 2012 9.910 9.910 9.650 9.750 95,786 -0.12(-1.22%)
May 09, 2012 9.840 9.910 9.720 9.870 47,161 -0.10(-1.00%)
May 08, 2012 9.850 10.00 9.721 9.970 83,006 +0.03(+0.30%)
May 07, 2012 9.990 10.10 9.910 9.940 54,742 -0.10(-1.00%)
May 04, 2012 10.04 10.07 10.00 10.04 81,740 -0.06(-0.59%)
May 03, 2012 10.07 10.14 10.00 10.10 77,001 -0.04(-0.39%)
May 02, 2012 10.03 10.17 9.930 10.14 118,252 +0.05(+0.50%)
May 01, 2012 9.890 10.16 9.890 10.09 180,641 +0.20(+2.02%)
Apr 30, 2012 10.08 10.18 9.870 9.890 54,296 -0.21(-2.08%)
Apr 27, 2012 9.980 10.25 9.800 10.10 65,063 +0.20(+2.02%)
Apr 26, 2012 9.550 10.05 9.510 9.900 80,097 +0.57(+6.11%)
Apr 25, 2012 9.300 9.350 9.210 9.330 28,076 +0.05(+0.54%)
Apr 24, 2012 8.960 9.350 8.920 9.280 42,001 +0.34(+3.80%)
Apr 23, 2012 9.090 9.115 8.930 8.940 43,166 -0.29(-3.14%)
Apr 20, 2012 9.510 9.510 9.190 9.230 53,785 -0.08(-0.86%)
Apr 19, 2012 9.460 9.515 9.230 9.310 46,927 -0.13(-1.38%)
Apr 18, 2012 9.330 9.570 9.330 9.440 63,006 +0.03(+0.32%)
Apr 17, 2012 8.770 9.450 8.770 9.410 165,388 +0.68(+7.79%)
Apr 16, 2012 8.960 9.010 8.620 8.730 47,476 -0.16(-1.80%)
Apr 13, 2012 9.210 9.210 8.860 8.890 27,834 -0.36(-3.89%)
Apr 12, 2012 9.160 9.460 9.060 9.250 72,145 +0.06(+0.65%)
Apr 11, 2012 9.070 9.190 9.050 9.190 37,695 +0.15(+1.66%)
Apr 10, 2012 9.400 9.450 8.871 9.040 81,352 -0.37(-3.93%)
Apr 09, 2012 9.270 9.510 9.190 9.410 76,700 +0.02(+0.21%)
Apr 05, 2012 9.390 9.430 9.032 9.390 47,992 +0.01(+0.11%)
Apr 04, 2012 9.350 9.500 9.300 9.380 88,908 -0.09(-0.95%)
Apr 03, 2012 9.730 9.730 9.430 9.470 77,736 -0.15(-1.56%)
Apr 02, 2012 9.590 9.840 9.390 9.620 100,221 +0.00(+0.00%)
Mar 30, 2012 10.07 10.07 9.600 9.620 39,144 -0.35(-3.51%)
Mar 29, 2012 9.920 10.13 9.920 9.970 28,190 -0.04(-0.40%)
Mar 28, 2012 10.15 10.15 9.980 10.01 35,014 -0.09(-0.89%)
Mar 27, 2012 10.22 10.39 10.10 10.10 36,063 -0.13(-1.27%)
Mar 26, 2012 10.21 10.43 10.13 10.23 45,501 +0.13(+1.29%)
Mar 23, 2012 10.02 10.12 9.910 10.10 43,333 +0.07(+0.70%)
Mar 22, 2012 9.930 10.04 9.830 10.03 20,720 -0.03(-0.30%)
Mar 21, 2012 9.980 10.14 9.900 10.06 21,486 +0.11(+1.11%)
Mar 20, 2012 9.620 10.06 9.620 9.950 46,757 +0.23(+2.37%)
Mar 19, 2012 9.360 9.750 9.360 9.720 23,987 +0.32(+3.40%)
Mar 16, 2012 9.400 9.450 9.340 9.400 50,759 -0.03(-0.32%)
Mar 15, 2012 9.340 9.500 9.270 9.430 55,743 +0.10(+1.07%)
Mar 14, 2012 9.460 9.500 9.270 9.330 35,998 -0.17(-1.79%)
Mar 13, 2012 9.470 9.500 9.290 9.500 29,475 +0.12(+1.28%)
Mar 12, 2012 9.520 9.570 9.270 9.380 48,351 -0.14(-1.47%)
Mar 09, 2012 9.350 9.540 9.340 9.520 59,236 +0.13(+1.38%)
Mar 08, 2012 9.500 9.500 9.310 9.390 39,694 -0.04(-0.42%)
Mar 07, 2012 9.550 9.620 9.370 9.430 29,373 -0.07(-0.74%)
Mar 06, 2012 9.580 9.710 9.480 9.500 54,221 -0.15(-1.55%)
Mar 05, 2012 9.610 9.691 9.482 9.650 12,709 +0.02(+0.21%)
Mar 02, 2012 9.940 9.940 9.530 9.630 51,127 -0.30(-3.02%)
Mar 01, 2012 9.920 10.14 9.870 9.930 39,937 +0.02(+0.20%)
Feb 29, 2012 10.26 10.44 9.900 9.910 36,545 -0.35(-3.41%)
Feb 28, 2012 10.30 10.33 10.12 10.26 33,683 -0.03(-0.29%)
Feb 27, 2012 10.42 10.47 10.25 10.29 24,590 -0.19(-1.81%)
Feb 24, 2012 10.68 10.70 10.45 10.48 24,304 -0.18(-1.69%)
Feb 23, 2012 10.42 10.67 10.32 10.66 79,745 +0.22(+2.11%)
Feb 22, 2012 10.60 10.65 10.36 10.44 42,446 -0.17(-1.60%)
Feb 21, 2012 10.61 10.69 10.52 10.61 33,413 -0.01(-0.09%)
Feb 17, 2012 10.70 10.70 10.57 10.62 27,478 -0.04(-0.38%)
Feb 16, 2012 10.09 10.70 10.09 10.66 93,906 +0.53(+5.23%)
Feb 15, 2012 10.10 10.44 10.00 10.13 190,727 -0.04(-0.39%)
Feb 14, 2012 10.04 10.22 10.04 10.17 81,197 -0.07(-0.68%)
Feb 13, 2012 10.15 10.25 10.00 10.24 93,833 +0.29(+2.91%)
Feb 10, 2012 9.900 10.19 9.880 9.950 79,345 -0.04(-0.40%)
Feb 09, 2012 10.00 10.07 9.830 9.990 138,806 -0.16(-1.58%)
Feb 08, 2012 10.00 10.29 9.550 10.15 176,388 -0.21(-2.03%)
Feb 07, 2012 10.20 10.36 10.02 10.36 92,333 +0.13(+1.27%)
Feb 06, 2012 10.18 10.27 10.02 10.23 68,844 +0.04(+0.39%)
Feb 03, 2012 9.680 10.34 9.680 10.19 130,032 +0.60(+6.26%)
Feb 02, 2012 9.540 9.600 9.420 9.590 72,219 +0.02(+0.21%)
Feb 01, 2012 9.350 9.600 9.180 9.570 125,254 +0.29(+3.13%)
Jan 31, 2012 9.080 9.470 8.980 9.280 257,296 +0.23(+2.54%)
Jan 30, 2012 9.050 9.080 8.990 9.050 66,545 -0.03(-0.33%)
Jan 27, 2012 8.950 9.100 8.950 9.080 91,885 +0.06(+0.67%)
Jan 26, 2012 8.200 9.100 8.170 9.020 182,181 +0.83(+10.13%)
Jan 25, 2012 8.100 8.200 8.040 8.190 46,368 +0.07(+0.86%)
Jan 24, 2012 8.040 8.140 8.010 8.120 51,279 +0.07(+0.87%)
Jan 23, 2012 8.050 8.050 7.930 8.050 12,812 +0.01(+0.12%)
Jan 20, 2012 7.870 8.040 7.860 8.040 24,080 +0.14(+1.77%)
Jan 19, 2012 8.000 8.000 7.780 7.900 16,453 -0.10(-1.25%)
Jan 18, 2012 7.690 8.000 7.630 8.000 24,596 +0.28(+3.63%)
Jan 17, 2012 7.860 7.895 7.630 7.720 50,731 -0.12(-1.53%)
Jan 13, 2012 7.830 7.940 7.800 7.840 29,661 -0.06(-0.76%)
Jan 12, 2012 7.870 7.920 7.700 7.900 29,549 +0.06(+0.77%)
Jan 11, 2012 7.490 7.860 7.490 7.840 36,947 +0.31(+4.12%)
Jan 10, 2012 7.440 7.570 7.315 7.530 55,214 +0.18(+2.45%)
Jan 09, 2012 7.500 7.500 7.300 7.350 54,604 -0.11(-1.47%)
Jan 06, 2012 7.500 7.540 7.380 7.460 73,250 -0.03(-0.40%)
Jan 05, 2012 7.430 7.610 7.360 7.490 51,667 +0.04(+0.54%)
Jan 04, 2012 7.950 7.950 7.420 7.450 73,456 +0.14(+1.92%)
Dec 30, 2011 7.190 7.310 7.150 7.310 64,170 +0.10(+1.39%)
Dec 29, 2011 7.220 7.290 7.030 7.210 111,070 -0.17(-2.30%)
Dec 28, 2011 7.490 7.490 7.330 7.380 81,259 -0.15(-1.99%)
Dec 27, 2011 7.630 7.670 7.490 7.530 23,818 -0.15(-1.95%)
Dec 23, 2011 7.750 7.750 7.611 7.680 21,777 +0.04(+0.52%)
Dec 21, 2011 7.670 7.700 7.410 7.640 41,362 -0.06(-0.78%)
Dec 20, 2011 7.630 7.730 7.600 7.700 62,931 +0.22(+2.94%)
Dec 19, 2011 7.600 7.790 7.460 7.480 44,725 -0.08(-1.06%)
Dec 16, 2011 7.490 7.650 7.480 7.560 140,104 +0.09(+1.20%)
Dec 15, 2011 7.840 7.840 7.410 7.470 104,693 -0.27(-3.49%)
Dec 14, 2011 7.720 7.820 7.560 7.740 92,437 -0.05(-0.64%)
Dec 13, 2011 7.980 8.030 7.710 7.790 161,777 -0.14(-1.77%)
Dec 12, 2011 8.310 8.310 7.870 7.930 57,073 -0.49(-5.82%)
Dec 09, 2011 8.200 8.500 8.100 8.420 70,412 +0.20(+2.43%)
Dec 08, 2011 8.530 8.530 8.210 8.220 45,449 -0.35(-4.08%)
Dec 07, 2011 8.730 8.730 8.550 8.570 45,677 -0.27(-3.05%)
Dec 06, 2011 8.860 8.900 8.780 8.840 42,245 -0.05(-0.56%)
Dec 05, 2011 8.940 9.050 8.820 8.890 71,610 +0.08(+0.91%)
Dec 02, 2011 8.620 8.890 8.560 8.810 14,686 +0.30(+3.53%)
Dec 01, 2011 8.800 8.800 8.240 8.510 60,649 -0.25(-2.85%)
Nov 30, 2011 9.000 9.100 8.710 8.760 538,678 -0.11(-1.24%)
Nov 29, 2011 8.900 8.950 8.740 8.870 71,259 -0.06(-0.67%)
Nov 28, 2011 8.700 8.940 8.450 8.930 102,271 +0.44(+5.18%)
Nov 25, 2011 8.770 8.770 8.480 8.490 25,033 -0.31(-3.52%)
Nov 23, 2011 8.910 8.910 8.530 8.800 56,553 -0.14(-1.57%)
Nov 22, 2011 9.050 9.070 8.920 8.940 91,781 -0.24(-2.61%)
Nov 21, 2011 9.520 9.650 8.950 9.180 77,224 -0.50(-5.17%)
Nov 18, 2011 9.180 9.710 9.180 9.680 122,411 +0.39(+4.20%)
Nov 17, 2011 9.310 9.330 9.090 9.290 77,482 -0.05(-0.54%)
Nov 16, 2011 8.980 9.500 8.970 9.340 289,565 +0.29(+3.20%)
Nov 15, 2011 8.850 9.050 8.800 9.050 80,080 +0.10(+1.12%)
Nov 14, 2011 9.000 9.000 8.840 8.950 67,892 -0.08(-0.89%)
Nov 11, 2011 8.850 9.050 8.810 9.030 91,832 +0.17(+1.92%)
Nov 10, 2011 8.810 8.900 8.720 8.860 32,785 +0.16(+1.84%)
Nov 09, 2011 8.850 8.930 8.630 8.700 66,605 -0.35(-3.87%)
Nov 08, 2011 8.900 9.050 8.830 9.050 122,627 +0.11(+1.23%)
Nov 07, 2011 8.800 8.950 8.750 8.940 111,705 +0.12(+1.36%)
Nov 04, 2011 8.800 8.900 8.720 8.820 70,628 -0.04(-0.45%)
Nov 03, 2011 8.500 9.010 8.425 8.860 90,907 +0.23(+2.67%)
Nov 02, 2011 8.550 8.700 8.500 8.630 89,038 +0.19(+2.25%)
Nov 01, 2011 8.190 8.450 8.190 8.440 116,625 -0.01(-0.12%)
Oct 31, 2011 8.610 8.620 8.370 8.450 69,484 -0.26(-2.99%)
Oct 28, 2011 9.050 9.230 8.600 8.710 55,747 -0.42(-4.60%)
Oct 27, 2011 8.450 9.140 8.300 9.130 110,807 +0.85(+10.27%)
Oct 26, 2011 7.760 8.300 7.680 8.280 63,480 +0.62(+8.09%)
Oct 25, 2011 7.820 7.850 7.610 7.660 47,914 -0.18(-2.30%)
Oct 24, 2011 7.690 7.850 7.640 7.840 51,480 +0.20(+2.62%)
Oct 21, 2011 7.780 7.800 7.470 7.640 78,341 +0.02(+0.26%)
Oct 20, 2011 7.740 7.800 7.559 7.620 37,394 -0.14(-1.80%)
Oct 19, 2011 8.200 8.240 7.700 7.760 46,151 -0.47(-5.71%)
Oct 18, 2011 8.300 8.400 8.010 8.230 76,001 -0.03(-0.36%)
Oct 17, 2011 8.290 8.320 8.140 8.260 53,607 -0.11(-1.31%)
Oct 14, 2011 8.090 8.410 7.940 8.370 49,967 +0.34(+4.23%)
Oct 13, 2011 7.930 8.170 7.840 8.030 40,966 +0.03(+0.37%)
Oct 12, 2011 7.970 8.000 7.900 8.000 57,162 +0.07(+0.88%)
Oct 11, 2011 7.580 7.990 7.580 7.930 54,300 +0.28(+3.66%)
Oct 10, 2011 7.490 7.660 7.450 7.650 56,157 +0.19(+2.55%)
Oct 07, 2011 7.610 7.650 7.340 7.460 58,433 -0.22(-2.86%)
Oct 06, 2011 7.790 7.880 7.650 7.680 46,734 -0.19(-2.41%)
Oct 05, 2011 8.100 8.100 7.610 7.870 56,767 -0.22(-2.72%)
Oct 04, 2011 7.380 8.220 7.300 8.090 106,600 +0.69(+9.32%)
Oct 03, 2011 8.130 8.240 7.400 7.400 99,082 -0.81(-9.87%)
Sep 30, 2011 7.260 8.350 7.260 8.210 91,216 +0.14(+1.73%)
Sep 29, 2011 8.160 8.160 7.850 8.070 52,992 +0.07(+0.88%)
Sep 28, 2011 8.180 8.310 8.000 8.000 57,362 -0.14(-1.72%)
Sep 27, 2011 8.110 8.280 8.020 8.140 54,482 +0.18(+2.26%)
Sep 26, 2011 7.700 8.000 7.700 7.960 66,741 +0.28(+3.65%)
Sep 23, 2011 7.460 8.150 7.460 7.680 24,377 +0.25(+3.36%)
Sep 22, 2011 7.690 7.990 7.400 7.430 55,360 -0.44(-5.59%)
Sep 21, 2011 8.080 8.150 7.840 7.870 32,041 -0.18(-2.24%)
Sep 20, 2011 8.190 8.250 7.810 8.050 56,579 -0.12(-1.47%)
Sep 19, 2011 8.160 8.280 8.070 8.170 28,488 -0.11(-1.33%)
Sep 16, 2011 8.320 8.510 8.250 8.280 63,059 +0.02(+0.24%)
Sep 15, 2011 8.380 8.480 8.200 8.260 57,647 +0.01(+0.12%)
Sep 14, 2011 7.900 8.370 7.890 8.250 76,874 +0.40(+5.10%)
Sep 13, 2011 7.720 7.900 7.480 7.850 62,950 +0.18(+2.35%)
Sep 12, 2011 7.300 8.060 7.300 7.670 158,260 +0.35(+4.78%)
Sep 09, 2011 7.820 8.110 7.305 7.320 114,324 -0.58(-7.34%)
Sep 08, 2011 8.210 8.410 7.830 7.900 84,094 -0.32(-3.89%)
Sep 07, 2011 8.490 8.550 8.200 8.220 79,321 +0.01(+0.12%)
Sep 06, 2011 7.680 8.400 7.560 8.210 80,337 +0.35(+4.45%)
Sep 02, 2011 8.250 8.350 7.860 7.860 61,639 -0.50(-5.98%)
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.