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, 2016 21.20 21.36 20.65 21.07 183,714 -0.17(-0.80%)
Aug 30, 2016 20.85 21.27 20.79 21.24 175,918 +0.52(+2.51%)
Aug 29, 2016 20.74 21.07 20.49 20.72 187,626 +0.09(+0.44%)
Aug 26, 2016 20.00 20.91 19.91 20.63 327,614 +0.64(+3.20%)
Aug 25, 2016 19.96 20.06 19.89 19.99 209,089 +0.04(+0.20%)
Aug 24, 2016 20.10 20.24 19.75 19.95 161,077 -0.02(-0.08%)
Aug 23, 2016 20.40 20.46 19.88 19.96 226,505 -0.16(-0.82%)
Aug 22, 2016 20.50 20.86 19.97 20.13 383,591 -0.25(-1.23%)
Aug 19, 2016 20.09 20.50 19.90 20.38 244,202 +0.29(+1.44%)
Aug 18, 2016 19.80 20.28 19.66 20.09 368,099 +0.45(+2.29%)
Aug 17, 2016 19.11 19.69 18.79 19.64 172,566 +0.57(+2.99%)
Aug 16, 2016 19.22 19.23 18.81 19.07 169,816 -0.26(-1.35%)
Aug 15, 2016 19.74 19.77 19.28 19.33 193,443 -0.30(-1.53%)
Aug 12, 2016 18.78 19.71 18.78 19.63 638,216 +0.59(+3.10%)
Aug 11, 2016 15.55 19.43 15.55 19.04 1,286,381 +4.15(+27.87%)
Aug 10, 2016 14.94 15.00 14.66 14.89 238,556 +0.02(+0.13%)
Aug 09, 2016 14.70 14.88 14.67 14.87 88,649 +0.24(+1.64%)
Aug 08, 2016 14.53 14.70 14.42 14.63 111,169 +0.16(+1.11%)
Aug 05, 2016 14.29 14.65 14.28 14.47 60,516 +0.24(+1.69%)
Aug 04, 2016 14.45 14.48 14.20 14.23 51,076 -0.22(-1.52%)
Aug 03, 2016 14.22 14.50 14.14 14.45 53,255 +0.28(+1.98%)
Aug 02, 2016 14.31 14.31 14.00 14.17 91,240 -0.09(-0.63%)
Aug 01, 2016 14.19 14.35 14.17 14.26 82,382 -0.03(-0.21%)
Jul 29, 2016 14.61 14.67 14.28 14.29 102,652 -0.32(-2.19%)
Jul 28, 2016 14.71 14.71 14.46 14.61 59,776 -0.15(-1.02%)
Jul 27, 2016 14.88 14.88 14.58 14.76 35,469 -0.02(-0.14%)
Jul 26, 2016 14.47 14.81 14.29 14.78 71,071 +0.37(+2.57%)
Jul 25, 2016 14.55 14.55 14.31 14.41 46,232 +0.02(+0.14%)
Jul 22, 2016 14.31 14.55 14.12 14.39 55,840 +0.12(+0.84%)
Jul 21, 2016 14.72 14.72 14.27 14.27 42,755 -0.36(-2.46%)
Jul 20, 2016 14.35 14.74 14.17 14.63 78,906 +0.40(+2.81%)
Jul 19, 2016 14.19 14.41 14.05 14.23 72,902 +0.13(+0.92%)
Jul 18, 2016 14.17 14.39 14.05 14.10 73,200 -0.05(-0.35%)
Jul 15, 2016 14.26 14.26 13.88 14.15 47,238 -0.01(-0.07%)
Jul 14, 2016 14.50 14.50 14.10 14.16 60,664 -0.31(-2.14%)
Jul 13, 2016 14.41 14.54 14.17 14.47 83,123 +0.16(+1.12%)
Jul 12, 2016 14.32 14.50 14.25 14.31 67,318 +0.06(+0.42%)
Jul 11, 2016 14.05 14.36 13.89 14.25 77,651 +0.33(+2.37%)
Jul 08, 2016 13.70 14.04 13.57 13.92 60,098 +0.35(+2.58%)
Jul 07, 2016 13.42 13.68 13.41 13.57 57,126 +0.04(+0.30%)
Jul 05, 2016 13.67 13.73 13.47 13.53 49,962 -0.24(-1.74%)
Jul 01, 2016 13.91 13.77 13.77 13.77 86,400 -0.16(-1.15%)
Jun 30, 2016 13.68 13.95 13.63 13.93 127,728 +0.33(+2.43%)
Jun 29, 2016 13.84 13.88 13.48 13.60 106,834 -0.10(-0.73%)
Jun 28, 2016 13.69 13.85 13.59 13.70 118,089 +0.14(+1.03%)
Jun 27, 2016 14.25 14.25 13.44 13.56 129,678 -0.80(-5.57%)
Jun 24, 2016 14.10 14.46 13.26 14.36 273,603 -0.40(-2.71%)
Jun 23, 2016 14.70 14.89 14.64 14.76 190,589 +0.08(+0.54%)
Jun 22, 2016 14.45 15.00 14.22 14.68 422,137 +0.26(+1.80%)
Jun 21, 2016 14.20 14.48 14.08 14.42 160,215 +0.23(+1.62%)
Jun 20, 2016 14.26 14.48 14.19 14.19 123,650 +0.02(+0.14%)
Jun 17, 2016 14.34 14.48 14.00 14.17 296,963 -0.32(-2.21%)
Jun 16, 2016 14.27 14.50 14.07 14.49 127,741 +0.19(+1.33%)
Jun 15, 2016 14.34 14.48 14.10 14.30 137,001 -0.03(-0.21%)
Jun 14, 2016 13.80 14.45 13.71 14.33 216,655 +0.53(+3.84%)
Jun 13, 2016 13.68 13.87 13.54 13.80 102,585 +0.17(+1.25%)
Jun 10, 2016 13.71 13.71 13.51 13.63 47,202 -0.13(-0.94%)
Jun 09, 2016 13.85 13.89 13.35 13.76 62,005 -0.04(-0.29%)
Jun 08, 2016 13.73 13.88 13.57 13.80 103,414 -0.05(-0.36%)
Jun 07, 2016 13.81 13.87 13.39 13.85 119,954 -0.03(-0.22%)
Jun 06, 2016 13.82 14.24 13.82 13.88 126,877 +0.10(+0.73%)
Jun 03, 2016 13.68 13.92 13.56 13.78 110,083 +0.01(+0.07%)
Jun 02, 2016 13.56 13.85 13.56 13.77 83,309 +0.02(+0.15%)
Jun 01, 2016 13.51 14.49 13.41 13.75 135,042 +0.06(+0.44%)
May 31, 2016 13.71 13.84 13.61 13.69 72,937 -0.10(-0.73%)
May 27, 2016 13.63 13.79 13.79 13.79 101,500 +0.05(+0.36%)
May 26, 2016 13.62 13.80 13.62 13.74 54,513 -0.02(-0.15%)
May 25, 2016 13.71 13.83 13.57 13.76 95,305 +0.00(+0.00%)
May 24, 2016 13.48 13.93 13.44 13.76 185,895 +0.37(+2.76%)
May 23, 2016 12.87 13.48 12.70 13.39 167,590 +0.48(+3.72%)
May 20, 2016 12.60 12.91 12.47 12.91 203,691 +0.31(+2.46%)
May 19, 2016 12.88 12.90 12.56 12.60 118,505 -0.30(-2.33%)
May 18, 2016 12.84 13.15 12.74 12.90 112,059 +0.06(+0.47%)
May 17, 2016 13.37 13.37 12.78 12.84 106,022 -0.60(-4.46%)
May 16, 2016 13.30 13.59 13.15 13.44 118,887 +0.12(+0.90%)
May 13, 2016 13.20 13.48 13.20 13.32 82,459 +0.08(+0.60%)
May 12, 2016 13.50 13.66 13.12 13.24 112,592 -0.41(-3.00%)
May 11, 2016 13.50 13.94 13.28 13.65 80,978 -0.03(-0.22%)
May 10, 2016 13.66 13.87 13.63 13.68 99,640 -0.08(-0.58%)
May 09, 2016 13.75 13.94 13.60 13.76 143,771 -0.13(-0.94%)
May 06, 2016 13.66 14.01 13.66 13.89 158,182 +0.07(+0.51%)
May 05, 2016 13.00 14.35 13.00 13.82 319,769 +1.25(+9.94%)
May 04, 2016 12.72 12.85 12.51 12.57 115,291 -0.20(-1.57%)
May 03, 2016 12.85 13.26 12.64 12.77 141,477 -0.23(-1.77%)
May 02, 2016 12.93 13.15 12.77 13.00 93,153 +0.01(+0.08%)
Apr 29, 2016 13.43 13.46 12.99 12.99 128,689 -0.44(-3.28%)
Apr 28, 2016 13.61 13.79 13.30 13.43 146,966 -0.35(-2.54%)
Apr 27, 2016 13.46 13.79 13.15 13.78 209,170 +0.13(+0.95%)
Apr 26, 2016 13.40 13.89 13.31 13.65 168,845 +0.32(+2.40%)
Apr 25, 2016 13.15 13.37 12.94 13.33 93,057 -0.01(-0.07%)
Apr 22, 2016 13.21 13.45 13.21 13.34 53,754 +0.15(+1.14%)
Apr 21, 2016 13.23 13.30 13.10 13.19 89,020 -0.10(-0.75%)
Apr 20, 2016 13.32 13.41 13.27 13.29 73,717 -0.10(-0.75%)
Apr 19, 2016 13.39 13.39 13.21 13.39 171,409 +0.08(+0.60%)
Apr 18, 2016 13.50 13.56 13.28 13.31 124,522 -0.21(-1.55%)
Apr 15, 2016 13.26 13.68 13.21 13.52 163,366 +0.11(+0.82%)
Apr 14, 2016 13.20 13.44 13.08 13.41 193,899 +0.04(+0.30%)
Apr 13, 2016 12.43 13.46 12.34 13.37 228,096 +0.63(+4.95%)
Apr 12, 2016 12.77 12.95 12.65 12.74 256,035 -0.03(-0.23%)
Apr 11, 2016 12.05 12.90 12.04 12.77 287,699 +0.55(+4.50%)
Apr 08, 2016 12.13 12.37 12.04 12.22 177,604 -0.02(-0.16%)
Apr 07, 2016 11.93 12.30 11.83 12.24 283,639 +0.25(+2.09%)
Apr 06, 2016 11.88 12.03 11.64 11.99 265,466 +0.11(+0.93%)
Apr 05, 2016 11.58 11.99 11.58 11.88 308,872 +0.09(+0.76%)
Apr 04, 2016 11.89 11.94 11.68 11.79 201,923 -0.10(-0.84%)
Apr 01, 2016 11.77 11.89 11.66 11.89 419,098 +0.04(+0.34%)
Mar 31, 2016 11.00 11.89 10.93 11.85 758,278 +0.88(+8.02%)
Mar 30, 2016 10.89 10.99 10.88 10.97 697,508 +0.11(+1.01%)
Mar 29, 2016 10.80 10.90 10.74 10.86 501,127 +0.06(+0.56%)
Mar 28, 2016 10.87 10.87 10.72 10.80 186,342 -0.05(-0.46%)
Mar 24, 2016 10.74 10.85 10.85 10.85 308,200 +0.08(+0.74%)
Mar 23, 2016 10.95 11.02 10.69 10.77 253,084 -0.15(-1.37%)
Mar 22, 2016 10.94 11.15 10.75 10.92 1,109,210 -0.09(-0.82%)
Mar 21, 2016 10.75 11.05 10.57 11.01 197,371 +0.26(+2.42%)
Mar 18, 2016 11.12 11.16 10.74 10.75 212,297 -0.31(-2.80%)
Mar 17, 2016 11.34 11.34 10.31 11.06 295,759 -0.78(-6.59%)
Mar 16, 2016 11.64 11.95 11.63 11.84 146,944 +0.14(+1.20%)
Mar 15, 2016 11.73 11.78 11.60 11.70 182,139 -0.08(-0.68%)
Mar 14, 2016 11.75 11.92 11.61 11.78 78,741 -0.17(-1.42%)
Mar 11, 2016 11.81 11.98 11.11 11.95 248,177 +0.24(+2.05%)
Mar 10, 2016 11.91 11.95 11.59 11.71 90,812 -0.24(-2.01%)
Mar 09, 2016 11.90 12.00 11.82 11.95 133,851 +0.11(+0.93%)
Mar 08, 2016 11.89 11.94 11.75 11.84 123,979 -0.05(-0.42%)
Mar 07, 2016 11.86 11.97 11.76 11.89 144,130 +0.03(+0.25%)
Mar 04, 2016 11.94 11.97 11.79 11.86 129,860 -0.12(-1.00%)
Mar 03, 2016 11.98 12.04 11.95 11.98 149,196 +0.00(+0.00%)
Mar 02, 2016 12.00 12.09 11.90 11.98 226,995 +0.02(+0.17%)
Mar 01, 2016 11.88 12.05 11.85 11.96 236,050 +0.13(+1.10%)
Feb 29, 2016 11.77 12.09 11.77 11.83 290,994 +0.04(+0.38%)
Feb 26, 2016 11.72 12.00 11.67 11.79 184,365 +0.23(+2.03%)
Feb 25, 2016 11.76 11.76 11.40 11.55 212,503 -0.06(-0.52%)
Feb 24, 2016 11.74 11.82 11.42 11.61 145,596 -0.34(-2.85%)
Feb 23, 2016 11.97 12.38 11.92 11.95 220,296 +0.05(+0.42%)
Feb 22, 2016 12.00 12.13 11.84 11.90 127,105 +0.03(+0.25%)
Feb 19, 2016 11.50 11.95 11.27 11.87 436,714 +0.48(+4.21%)
Feb 18, 2016 11.32 11.56 11.32 11.39 118,261 +0.09(+0.80%)
Feb 17, 2016 11.46 11.65 11.18 11.30 122,265 -0.04(-0.35%)
Feb 16, 2016 11.31 11.60 11.07 11.34 196,724 +0.09(+0.80%)
Feb 12, 2016 11.38 11.25 11.25 11.25 56,400 -0.09(-0.79%)
Feb 11, 2016 11.04 11.43 11.02 11.34 67,523 +0.15(+1.34%)
Feb 10, 2016 11.21 11.27 11.07 11.19 147,720 +0.00(+0.00%)
Feb 09, 2016 11.10 11.33 10.99 11.19 104,298 +0.00(+0.00%)
Feb 08, 2016 10.64 11.30 10.49 11.19 85,929 +0.13(+1.18%)
Feb 05, 2016 11.00 11.50 10.90 11.06 215,589 -0.20(-1.78%)
Feb 04, 2016 9.800 11.38 9.800 11.26 371,887 +1.75(+18.40%)
Feb 03, 2016 9.650 9.750 9.380 9.510 44,619 -0.09(-0.94%)
Feb 02, 2016 9.570 9.750 9.500 9.600 31,281 -0.04(-0.41%)
Feb 01, 2016 9.500 9.680 9.380 9.640 38,029 +0.09(+0.94%)
Jan 29, 2016 8.920 9.550 8.920 9.550 129,054 +0.68(+7.67%)
Jan 28, 2016 8.800 9.030 8.800 8.870 35,027 +0.16(+1.84%)
Jan 27, 2016 8.930 9.000 8.710 8.710 41,759 -0.27(-3.01%)
Jan 26, 2016 9.080 9.190 8.950 8.980 28,360 -0.04(-0.44%)
Jan 25, 2016 9.170 9.200 9.010 9.020 27,247 -0.18(-1.96%)
Jan 22, 2016 9.040 9.210 8.870 9.200 37,040 +0.27(+3.02%)
Jan 21, 2016 8.690 9.010 8.690 8.930 49,098 +0.27(+3.12%)
Jan 20, 2016 8.420 8.760 8.350 8.660 43,078 +0.15(+1.76%)
Jan 19, 2016 8.590 8.680 8.488 8.510 41,160 +0.01(+0.12%)
Jan 15, 2016 8.530 8.500 8.500 8.500 43,700 -0.31(-3.52%)
Jan 14, 2016 8.740 8.960 8.520 8.810 43,197 +0.13(+1.50%)
Jan 13, 2016 9.160 9.190 8.620 8.680 59,612 -0.25(-2.80%)
Jan 12, 2016 8.920 9.020 8.750 8.930 44,231 +0.07(+0.79%)
Jan 11, 2016 8.470 9.020 8.020 8.860 61,935 +0.63(+7.65%)
Jan 08, 2016 8.510 8.620 8.220 8.230 34,424 -0.25(-2.95%)
Jan 07, 2016 8.690 8.800 8.480 8.480 111,673 -0.32(-3.64%)
Jan 06, 2016 8.720 8.920 8.720 8.800 68,311 -0.05(-0.56%)
Jan 05, 2016 8.860 8.910 8.800 8.850 30,782 +0.04(+0.45%)
Jan 04, 2016 9.070 9.070 8.740 8.810 42,683 -0.38(-4.13%)
Dec 31, 2015 9.410 9.190 9.190 9.190 27,900 -0.26(-2.75%)
Dec 30, 2015 9.510 9.510 9.450 9.450 19,940 -0.04(-0.42%)
Dec 29, 2015 9.420 9.560 9.160 9.490 23,121 +0.10(+1.06%)
Dec 28, 2015 9.440 9.510 9.065 9.390 27,642 -0.14(-1.47%)
Dec 24, 2015 9.460 9.530 9.530 9.530 13,700 +0.03(+0.32%)
Dec 23, 2015 9.430 9.550 9.270 9.500 25,103 +0.06(+0.64%)
Dec 22, 2015 9.370 9.450 9.230 9.440 19,149 +0.05(+0.53%)
Dec 21, 2015 9.170 9.440 9.170 9.390 47,318 +0.22(+2.40%)
Dec 18, 2015 9.040 9.280 9.040 9.170 130,803 +0.13(+1.44%)
Dec 17, 2015 9.000 9.130 8.986 9.040 37,057 +0.04(+0.44%)
Dec 16, 2015 9.000 9.040 8.860 9.000 51,210 +0.04(+0.45%)
Dec 15, 2015 8.960 8.990 8.830 8.960 61,603 +0.04(+0.45%)
Dec 14, 2015 8.950 9.030 8.870 8.920 34,627 -0.13(-1.44%)
Dec 11, 2015 9.070 9.210 9.040 9.050 46,942 -0.16(-1.74%)
Dec 10, 2015 9.160 9.310 9.090 9.210 55,160 +0.04(+0.44%)
Dec 09, 2015 9.450 9.450 9.120 9.170 41,459 -0.29(-3.07%)
Dec 08, 2015 9.510 9.575 9.280 9.460 36,014 -0.12(-1.25%)
Dec 07, 2015 9.840 9.850 9.570 9.580 44,038 -0.30(-3.04%)
Dec 04, 2015 9.660 9.900 9.660 9.880 53,395 +0.21(+2.17%)
Dec 03, 2015 9.740 9.860 9.620 9.670 55,269 -0.07(-0.72%)
Dec 02, 2015 9.720 9.870 9.680 9.740 126,120 +0.02(+0.21%)
Dec 01, 2015 9.750 9.780 9.560 9.720 91,170 -0.02(-0.21%)
Nov 30, 2015 9.430 9.740 9.380 9.740 141,095 +0.29(+3.07%)
Nov 27, 2015 9.390 9.480 9.390 9.450 53,642 +0.03(+0.32%)
Nov 25, 2015 9.520 9.420 9.420 9.420 90,400 -0.13(-1.36%)
Nov 24, 2015 9.360 9.600 9.270 9.550 44,243 +0.08(+0.84%)
Nov 23, 2015 9.540 9.650 9.370 9.470 45,477 -0.15(-1.56%)
Nov 20, 2015 9.490 9.640 9.420 9.620 128,904 +0.13(+1.37%)
Nov 19, 2015 9.370 9.500 9.310 9.490 60,033 +0.07(+0.74%)
Nov 18, 2015 9.140 9.450 9.140 9.420 86,926 +0.26(+2.84%)
Nov 17, 2015 9.100 9.350 9.075 9.160 64,272 +0.07(+0.77%)
Nov 16, 2015 9.180 9.400 9.040 9.090 96,002 -0.18(-1.94%)
Nov 13, 2015 9.190 9.450 9.190 9.270 35,015 +0.02(+0.22%)
Nov 12, 2015 9.200 9.400 9.200 9.250 29,226 -0.05(-0.54%)
Nov 11, 2015 9.280 9.420 9.230 9.300 34,350 -0.01(-0.11%)
Nov 10, 2015 9.410 9.430 9.230 9.310 40,354 -0.12(-1.27%)
Nov 09, 2015 9.500 9.500 9.340 9.430 48,849 -0.07(-0.74%)
Nov 06, 2015 9.390 9.500 9.360 9.500 43,967 +0.11(+1.17%)
Nov 05, 2015 9.490 9.500 9.310 9.390 35,602 -0.09(-0.95%)
Nov 04, 2015 9.270 9.500 9.270 9.480 85,497 +0.14(+1.50%)
Nov 03, 2015 9.120 9.480 8.700 9.340 92,298 +0.23(+2.52%)
Nov 02, 2015 8.880 9.180 8.880 9.110 101,640 +0.23(+2.59%)
Oct 30, 2015 8.800 8.900 8.700 8.880 71,822 +0.12(+1.37%)
Oct 29, 2015 8.730 8.880 8.730 8.760 72,872 +0.01(+0.11%)
Oct 28, 2015 8.700 8.950 8.635 8.750 158,489 +0.08(+0.92%)
Oct 27, 2015 8.720 8.880 8.610 8.670 72,246 -0.08(-0.91%)
Oct 26, 2015 8.800 8.860 8.720 8.750 109,218 -0.05(-0.57%)
Oct 23, 2015 8.800 8.900 8.650 8.800 137,810 +0.03(+0.34%)
Oct 22, 2015 8.800 8.910 8.685 8.770 116,846 +0.04(+0.46%)
Oct 21, 2015 8.800 8.900 8.490 8.730 96,114 -0.06(-0.68%)
Oct 20, 2015 8.790 8.860 8.700 8.790 65,835 +0.00(+0.00%)
Oct 19, 2015 8.740 8.910 8.680 8.790 56,610 -0.01(-0.11%)
Oct 16, 2015 8.800 8.970 8.690 8.800 106,045 +0.00(+0.00%)
Oct 15, 2015 8.800 8.980 8.730 8.800 133,966 -0.03(-0.34%)
Oct 14, 2015 8.680 8.840 8.590 8.830 107,542 +0.16(+1.85%)
Oct 13, 2015 8.750 8.800 8.610 8.670 40,478 -0.12(-1.37%)
Oct 12, 2015 8.820 8.839 8.445 8.790 44,918 +0.00(+0.00%)
Oct 09, 2015 8.800 8.910 8.710 8.790 59,753 -0.20(-2.22%)
Oct 08, 2015 8.660 9.000 8.650 8.990 81,042 +0.29(+3.33%)
Oct 07, 2015 8.500 8.710 8.400 8.700 75,639 +0.25(+2.96%)
Oct 06, 2015 8.310 8.500 8.260 8.450 46,228 +0.10(+1.20%)
Oct 05, 2015 8.150 8.350 8.130 8.350 90,031 +0.20(+2.45%)
Oct 02, 2015 7.780 8.170 7.750 8.150 55,649 +0.27(+3.43%)
Oct 01, 2015 7.850 8.000 7.680 7.880 54,578 +0.09(+1.16%)
Sep 30, 2015 8.000 8.050 7.780 7.790 124,712 -0.05(-0.64%)
Sep 29, 2015 7.900 8.010 7.830 7.840 70,534 -0.04(-0.51%)
Sep 28, 2015 7.720 8.000 7.720 7.880 48,184 +0.12(+1.55%)
Sep 25, 2015 7.820 7.880 7.540 7.760 147,902 -0.04(-0.51%)
Sep 24, 2015 7.730 7.850 7.680 7.800 52,826 +0.05(+0.65%)
Sep 23, 2015 7.720 7.770 7.590 7.750 52,629 +0.09(+1.17%)
Sep 22, 2015 7.840 7.860 7.580 7.660 34,449 -0.24(-3.04%)
Sep 21, 2015 7.990 8.080 7.840 7.900 53,420 -0.10(-1.25%)
Sep 18, 2015 8.020 8.050 7.760 8.000 116,307 -0.12(-1.48%)
Sep 17, 2015 7.980 8.220 7.980 8.120 45,923 +0.12(+1.50%)
Sep 16, 2015 7.900 8.010 7.860 8.000 49,957 +0.10(+1.27%)
Sep 15, 2015 7.770 7.900 7.770 7.900 44,305 +0.14(+1.80%)
Sep 14, 2015 7.890 7.940 7.750 7.760 37,393 -0.13(-1.65%)
Sep 11, 2015 7.840 7.970 7.830 7.890 50,264 -0.02(-0.25%)
Sep 10, 2015 8.140 8.170 7.810 7.910 227,577 -0.23(-2.83%)
Sep 09, 2015 8.300 8.430 8.140 8.140 138,986 -0.17(-2.05%)
Sep 08, 2015 8.210 8.310 8.042 8.310 69,953 +0.21(+2.59%)
Sep 04, 2015 7.860 8.100 8.100 8.100 52,300 +0.16(+2.02%)
Sep 03, 2015 8.070 8.120 7.890 7.940 103,296 -0.10(-1.24%)
Sep 02, 2015 7.540 8.170 7.540 8.040 213,154 +0.69(+9.39%)
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.