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

Calamp Corp (NQ: CAMP )

3.295 +0.175 (+5.61%)
Streaming Delayed Price Updated: 3:42 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 (%)
Sep 30, 2008 1.240 1.350 1.220 1.320 33,146 +0.07(+6.02%)
Sep 29, 2008 1.440 1.443 1.140 1.245 100,342 -0.25(-17.00%)
Sep 26, 2008 1.656 1.710 1.450 1.500 68,310 -0.16(-9.64%)
Sep 25, 2008 1.750 1.790 1.600 1.660 13,395 -0.04(-2.35%)
Sep 24, 2008 1.890 2.039 1.700 1.700 52,831 -0.17(-9.09%)
Sep 23, 2008 1.970 1.970 1.870 1.870 7,920 -0.08(-4.10%)
Sep 22, 2008 1.990 1.990 1.950 1.950 20,144 -0.03(-1.52%)
Sep 19, 2008 1.970 1.990 1.880 1.980 19,632 +0.03(+1.54%)
Sep 18, 2008 1.880 1.950 1.880 1.950 13,791 +0.08(+4.28%)
Sep 17, 2008 1.910 1.960 1.870 1.870 10,800 -0.08(-4.10%)
Sep 16, 2008 1.700 1.960 1.870 1.950 25,209 -0.01(-0.51%)
Sep 15, 2008 1.910 1.990 1.884 1.960 4,835 -0.04(-2.00%)
Sep 12, 2008 1.990 2.010 1.900 2.000 17,710 +0.09(+4.71%)
Sep 11, 2008 1.880 1.970 1.860 1.910 16,100 -0.06(-3.05%)
Sep 10, 2008 1.949 1.980 1.930 1.970 41,077 -0.01(-0.51%)
Sep 09, 2008 1.980 2.030 1.960 1.980 14,200 +0.03(+1.54%)
Sep 08, 2008 1.950 2.000 1.920 1.950 27,160 -0.06(-2.99%)
Sep 05, 2008 1.960 2.030 1.930 2.010 4,078 +0.04(+2.03%)
Sep 04, 2008 2.010 2.100 1.970 1.970 14,998 -0.04(-1.99%)
Sep 03, 2008 2.010 2.060 2.000 2.010 24,647 -0.01(-0.50%)
Sep 02, 2008 2.060 2.130 2.020 2.020 10,320 +0.02(+1.00%)
Aug 29, 2008 2.120 2.120 2.000 2.000 9,551 +0.00(+0.00%)
Aug 28, 2008 2.070 2.110 1.960 2.000 23,620 -0.06(-2.91%)
Aug 27, 2008 2.040 2.160 1.970 2.060 13,356 +0.06(+3.00%)
Aug 26, 2008 2.000 2.140 1.960 2.000 17,945 +0.02(+1.01%)
Aug 25, 2008 1.980 2.020 1.970 1.980 8,624 -0.07(-3.41%)
Aug 22, 2008 2.020 2.070 1.900 2.050 15,119 -0.01(-0.49%)
Aug 21, 2008 2.040 2.130 2.020 2.060 62,459 -0.01(-0.48%)
Aug 20, 2008 2.140 2.144 2.040 2.070 24,815 -0.03(-1.43%)
Aug 19, 2008 2.010 2.180 1.990 2.100 30,458 +0.04(+1.94%)
Aug 18, 2008 2.065 2.070 2.030 2.060 8,110 -0.00(-0.24%)
Aug 15, 2008 1.980 2.090 1.980 2.065 36,178 +0.07(+3.76%)
Aug 14, 2008 2.020 2.050 1.980 1.990 21,966 -0.03(-1.49%)
Aug 13, 2008 2.085 2.085 2.020 2.020 23,707 +0.02(+1.00%)
Aug 12, 2008 2.080 2.230 2.000 2.000 31,400 -0.06(-2.91%)
Aug 11, 2008 2.080 2.080 1.970 2.060 26,730 +0.07(+3.52%)
Aug 08, 2008 2.020 2.140 1.990 1.990 34,741 -0.07(-3.40%)
Aug 07, 2008 2.070 2.100 2.060 2.060 5,550 -0.01(-0.48%)
Aug 06, 2008 2.100 2.180 2.060 2.070 5,868 -0.11(-5.05%)
Aug 05, 2008 2.140 2.200 2.130 2.180 6,200 -0.03(-1.36%)
Aug 04, 2008 2.202 2.210 2.150 2.210 1,883 -0.06(-2.64%)
Aug 01, 2008 2.320 2.340 2.260 2.270 10,000 +0.11(+5.09%)
Jul 31, 2008 2.270 2.300 2.140 2.160 22,800 -0.02(-0.92%)
Jul 30, 2008 2.260 2.300 2.180 2.180 21,082 -0.09(-3.96%)
Jul 29, 2008 2.270 2.350 2.260 2.270 8,019 +0.06(+2.71%)
Jul 28, 2008 2.160 2.230 2.149 2.210 24,580 +0.10(+4.64%)
Jul 25, 2008 2.150 2.210 2.110 2.112 18,050 -0.02(-0.84%)
Jul 24, 2008 2.140 2.250 2.120 2.130 26,490 -0.01(-0.47%)
Jul 23, 2008 2.180 2.200 2.080 2.140 23,800 -0.06(-2.73%)
Jul 22, 2008 2.230 2.230 2.150 2.200 20,844 +0.01(+0.46%)
Jul 21, 2008 1.950 2.220 1.888 2.190 36,124 +0.21(+10.61%)
Jul 18, 2008 1.810 2.000 1.810 1.980 40,819 +0.12(+6.45%)
Jul 17, 2008 1.900 1.930 1.750 1.860 20,756 +0.03(+1.64%)
Jul 16, 2008 1.900 1.910 1.670 1.830 69,551 -0.08(-4.19%)
Jul 15, 2008 1.840 1.920 1.780 1.910 31,085 +0.02(+1.06%)
Jul 14, 2008 1.940 1.940 1.860 1.890 30,760 -0.01(-0.53%)
Jul 11, 2008 1.960 2.030 1.900 1.900 37,788 -0.04(-2.06%)
Jul 10, 2008 1.910 1.950 1.850 1.940 31,270 +0.00(+0.00%)
Jul 09, 2008 1.860 1.980 1.860 1.940 44,961 +0.10(+5.43%)
Jul 08, 2008 1.810 1.860 1.780 1.840 27,275 +0.00(+0.00%)
Jul 07, 2008 1.910 1.980 1.820 1.840 33,360 -0.10(-5.15%)
Jul 04, 2008 1.960 1.980 1.900 1.940 33,878 +0.00(+0.00%)
Jul 03, 2008 1.960 1.980 1.900 1.940 33,878 -0.01(-0.51%)
Jul 02, 2008 2.030 2.030 1.950 1.950 36,448 -0.02(-1.02%)
Jul 01, 2008 2.060 2.070 1.970 1.970 29,325 -0.06(-2.96%)
Jun 30, 2008 2.060 2.450 2.030 2.030 55,141 +0.01(+0.50%)
Jun 27, 2008 2.130 2.150 2.020 2.020 51,856 -0.16(-7.34%)
Jun 26, 2008 2.220 2.220 2.120 2.180 17,297 -0.05(-2.24%)
Jun 25, 2008 2.190 2.250 2.160 2.230 32,396 +0.08(+3.72%)
Jun 24, 2008 2.260 2.260 2.150 2.150 29,897 -0.05(-2.27%)
Jun 23, 2008 2.360 2.360 2.190 2.200 107,117 -0.06(-2.66%)
Jun 20, 2008 2.460 2.460 2.260 2.260 50,765 -0.19(-7.76%)
Jun 19, 2008 2.460 2.480 2.450 2.450 6,000 -0.03(-1.21%)
Jun 18, 2008 2.480 2.490 2.450 2.480 6,112 +0.01(+0.40%)
Jun 17, 2008 2.480 2.490 2.450 2.470 23,275 -0.01(-0.40%)
Jun 16, 2008 2.480 2.500 2.460 2.480 11,919 +0.01(+0.40%)
Jun 13, 2008 2.490 2.500 2.450 2.470 52,895 +0.00(+0.00%)
Jun 12, 2008 2.470 2.500 2.460 2.470 13,238 -0.04(-1.59%)
Jun 11, 2008 2.470 2.530 2.460 2.510 14,177 +0.03(+1.21%)
Jun 10, 2008 2.480 2.590 2.450 2.480 13,514 -0.05(-1.98%)
Jun 09, 2008 2.500 2.600 2.460 2.530 37,410 +0.00(+0.00%)
Jun 06, 2008 2.520 2.560 2.510 2.530 22,700 -0.02(-0.78%)
Jun 05, 2008 2.540 2.570 2.480 2.550 59,796 -0.03(-1.16%)
Jun 04, 2008 2.510 2.600 2.510 2.580 52,207 +0.05(+1.98%)
Jun 03, 2008 2.530 2.550 2.500 2.530 9,101 +0.03(+1.20%)
Jun 02, 2008 2.520 2.530 2.480 2.500 61,275 -0.01(-0.40%)
May 30, 2008 2.520 2.530 2.470 2.510 17,649 -0.01(-0.40%)
May 29, 2008 2.530 2.530 2.520 2.520 18,796 -0.00(-0.00%)
May 28, 2008 2.480 2.540 2.470 2.520 25,225 +0.08(+3.28%)
May 27, 2008 2.510 2.530 2.430 2.440 26,985 -0.07(-2.79%)
May 26, 2008 2.540 2.540 2.500 2.510 16,894 +0.00(+0.00%)
May 23, 2008 2.540 2.540 2.500 2.510 16,894 +0.00(+0.00%)
May 22, 2008 2.490 2.580 2.490 2.510 31,340 -0.02(-0.79%)
May 21, 2008 2.530 2.550 2.520 2.530 24,750 -0.03(-1.17%)
May 20, 2008 2.560 2.580 2.550 2.560 22,065 -0.03(-1.16%)
May 19, 2008 2.550 2.610 2.550 2.590 27,531 +0.01(+0.39%)
May 16, 2008 2.560 2.620 2.550 2.580 25,834 +0.01(+0.39%)
May 15, 2008 2.560 2.600 2.550 2.570 14,447 -0.03(-1.15%)
May 14, 2008 2.600 2.610 2.560 2.600 26,100 -0.01(-0.38%)
May 13, 2008 2.550 2.610 2.550 2.610 25,598 +0.05(+1.95%)
May 12, 2008 2.650 2.650 2.550 2.560 22,252 -0.06(-2.29%)
May 09, 2008 2.490 2.620 2.490 2.620 65,428 +0.13(+5.22%)
May 08, 2008 2.511 2.530 2.460 2.490 28,390 -0.04(-1.58%)
May 07, 2008 2.570 2.620 2.510 2.530 30,012 -0.07(-2.69%)
May 06, 2008 2.580 2.620 2.410 2.600 50,891 +0.05(+1.96%)
May 05, 2008 2.510 2.550 2.500 2.550 26,752 +0.03(+1.19%)
May 02, 2008 2.630 2.630 2.520 2.520 13,467 -0.07(-2.70%)
May 01, 2008 2.580 2.600 2.560 2.590 8,652 +0.00(+0.00%)
Apr 30, 2008 2.520 2.590 2.500 2.590 12,940 +0.06(+2.37%)
Apr 29, 2008 2.580 2.580 2.500 2.530 9,163 -0.03(-1.17%)
Apr 28, 2008 2.517 2.580 2.510 2.560 20,414 +0.04(+1.67%)
Apr 25, 2008 2.540 2.540 2.450 2.518 36,520 -0.00(-0.08%)
Apr 24, 2008 2.500 2.520 2.430 2.520 65,278 +0.01(+0.40%)
Apr 23, 2008 2.600 2.620 2.500 2.510 46,968 -0.09(-3.46%)
Apr 22, 2008 2.600 2.630 2.600 2.600 40,578 +0.00(+0.00%)
Apr 21, 2008 2.830 2.850 2.590 2.600 49,798 -0.26(-9.09%)
Apr 18, 2008 2.840 2.880 2.785 2.860 19,970 +0.16(+5.93%)
Apr 17, 2008 2.670 2.880 2.670 2.700 399,609 -0.02(-0.74%)
Apr 16, 2008 2.970 3.170 2.700 2.720 306,105 -0.27(-9.03%)
Apr 15, 2008 2.970 3.180 2.950 2.990 42,702 +0.02(+0.67%)
Apr 14, 2008 3.140 3.140 2.950 2.970 19,612 -0.24(-7.48%)
Apr 11, 2008 3.310 3.330 3.120 3.210 48,500 -0.06(-1.83%)
Apr 10, 2008 3.280 3.440 3.260 3.270 36,952 +0.02(+0.62%)
Apr 09, 2008 3.260 3.350 3.200 3.250 48,249 -0.14(-4.13%)
Apr 08, 2008 3.250 3.410 3.250 3.390 52,832 +0.14(+4.31%)
Apr 07, 2008 3.100 3.250 3.040 3.250 44,364 +0.15(+4.84%)
Apr 04, 2008 2.900 3.100 2.860 3.100 32,588 +0.24(+8.39%)
Apr 03, 2008 2.828 2.880 2.807 2.860 19,087 +0.04(+1.42%)
Apr 02, 2008 2.700 2.970 2.690 2.820 20,204 +0.08(+2.92%)
Apr 01, 2008 2.720 2.900 2.720 2.740 16,315 +0.02(+0.74%)
Mar 31, 2008 2.710 2.770 2.710 2.720 6,137 -0.01(-0.37%)
Mar 28, 2008 2.739 2.780 2.710 2.730 4,796 -0.03(-1.09%)
Mar 27, 2008 2.760 2.810 2.720 2.760 15,860 +0.01(+0.36%)
Mar 26, 2008 2.850 2.850 2.700 2.750 82,285 -0.10(-3.51%)
Mar 25, 2008 2.720 2.910 2.700 2.850 14,618 +0.09(+3.26%)
Mar 24, 2008 2.840 2.890 2.760 2.760 38,169 +0.06(+2.22%)
Mar 21, 2008 2.730 2.790 2.700 2.700 16,431 +0.00(+0.00%)
Mar 20, 2008 2.730 2.790 2.700 2.700 16,431 -0.05(-1.82%)
Mar 19, 2008 2.770 2.870 2.720 2.750 17,788 -0.06(-2.14%)
Mar 18, 2008 2.800 2.830 2.750 2.810 19,683 +0.01(+0.36%)
Mar 17, 2008 2.770 2.800 2.720 2.800 18,058 +0.03(+1.08%)
Mar 14, 2008 2.800 2.800 2.670 2.770 26,776 -0.02(-0.72%)
Mar 13, 2008 2.782 2.820 2.770 2.790 16,370 -0.01(-0.36%)
Mar 12, 2008 2.900 2.940 2.772 2.800 28,547 -0.14(-4.76%)
Mar 11, 2008 2.840 2.990 2.840 2.940 27,615 +0.08(+2.80%)
Mar 10, 2008 2.940 2.940 2.820 2.860 21,713 -0.11(-3.70%)
Mar 07, 2008 3.060 3.060 2.960 2.970 39,022 -0.07(-2.30%)
Mar 06, 2008 2.950 3.110 2.870 3.040 39,656 +0.14(+4.83%)
Mar 05, 2008 2.730 2.900 2.710 2.900 33,987 +0.17(+6.23%)
Mar 04, 2008 2.720 2.770 2.680 2.730 24,109 -0.01(-0.36%)
Mar 03, 2008 2.760 2.760 2.700 2.740 15,441 +0.01(+0.37%)
Feb 29, 2008 2.870 2.870 2.730 2.730 47,547 -0.13(-4.55%)
Feb 28, 2008 2.780 2.890 2.780 2.860 37,099 +0.04(+1.42%)
Feb 27, 2008 2.900 2.900 2.760 2.820 47,015 -0.06(-2.08%)
Feb 26, 2008 2.850 2.940 2.840 2.880 48,113 +0.04(+1.41%)
Feb 25, 2008 2.749 2.850 2.670 2.840 23,800 +0.08(+2.90%)
Feb 22, 2008 2.760 2.760 2.690 2.760 23,516 +0.03(+1.10%)
Feb 21, 2008 2.670 2.840 2.640 2.730 25,957 -0.02(-0.73%)
Feb 20, 2008 2.790 2.830 2.730 2.750 10,396 -0.05(-1.79%)
Feb 19, 2008 2.840 2.840 2.740 2.800 12,865 +0.04(+1.45%)
Feb 18, 2008 2.770 2.780 2.710 2.760 14,643 +0.00(+0.00%)
Feb 15, 2008 2.770 2.780 2.710 2.760 14,643 -0.03(-1.08%)
Feb 14, 2008 2.840 2.850 2.780 2.790 16,385 +0.00(+0.00%)
Feb 13, 2008 2.660 2.800 2.610 2.790 28,233 +0.12(+4.49%)
Feb 12, 2008 2.750 2.750 2.600 2.670 33,755 +0.03(+1.14%)
Feb 11, 2008 2.660 2.690 2.520 2.640 59,376 +0.01(+0.38%)
Feb 08, 2008 2.750 2.760 2.600 2.630 36,506 -0.07(-2.59%)
Feb 07, 2008 2.810 2.810 2.700 2.700 30,130 -0.10(-3.57%)
Feb 06, 2008 2.860 2.880 2.800 2.800 32,182 -0.08(-2.78%)
Feb 05, 2008 2.880 2.930 2.870 2.880 26,577 -0.05(-1.71%)
Feb 04, 2008 2.900 2.930 2.860 2.930 22,601 +0.00(+0.00%)
Feb 01, 2008 2.950 2.950 2.810 2.930 80,249 +0.02(+0.69%)
Jan 31, 2008 2.930 3.000 2.900 2.910 88,407 -0.08(-2.68%)
Jan 30, 2008 2.950 3.110 2.950 2.990 96,349 +0.03(+1.01%)
Jan 29, 2008 2.930 2.980 2.860 2.960 112,612 +0.07(+2.42%)
Jan 28, 2008 2.730 2.930 2.728 2.890 91,780 +0.13(+4.71%)
Jan 25, 2008 2.810 2.810 2.730 2.760 55,042 -0.03(-1.08%)
Jan 24, 2008 2.700 2.960 2.690 2.790 229,024 +0.14(+5.28%)
Jan 23, 2008 2.600 2.700 2.370 2.650 176,844 -0.02(-0.82%)
Jan 22, 2008 2.450 2.690 2.400 2.672 80,437 +0.19(+7.74%)
Jan 21, 2008 2.560 2.600 2.310 2.480 145,912 +0.00(+0.00%)
Jan 18, 2008 2.560 2.600 2.310 2.480 145,912 +0.00(+0.00%)
Jan 17, 2008 2.720 2.750 2.380 2.480 118,071 -0.27(-9.82%)
Jan 16, 2008 2.450 2.790 2.370 2.750 210,224 +0.23(+9.13%)
Jan 15, 2008 2.480 2.550 2.440 2.520 79,570 +0.00(+0.00%)
Jan 14, 2008 2.460 2.670 2.440 2.520 56,712 +0.13(+5.44%)
Jan 11, 2008 2.250 2.500 2.190 2.390 114,956 +0.19(+8.64%)
Jan 10, 2008 2.200 2.270 2.170 2.200 80,380 -0.02(-0.90%)
Jan 09, 2008 2.330 2.400 2.150 2.220 115,288 -0.08(-3.48%)
Jan 08, 2008 2.400 2.570 2.300 2.300 133,183 -0.13(-5.35%)
Jan 07, 2008 2.520 2.550 2.390 2.430 159,308 -0.19(-7.25%)
Jan 04, 2008 2.710 2.750 2.590 2.620 50,558 -0.08(-2.96%)
Jan 03, 2008 2.740 2.750 2.620 2.700 41,348 +0.00(+0.00%)
Jan 02, 2008 2.760 2.850 2.650 2.700 64,116 -0.08(-2.88%)
Jan 01, 2008 2.800 2.850 2.660 2.780 181,331 +0.00(+0.00%)
Dec 31, 2007 2.800 2.850 2.660 2.780 181,331 -0.05(-1.77%)
Dec 28, 2007 2.810 2.900 2.800 2.830 89,620 +0.00(+0.00%)
Dec 27, 2007 2.800 2.900 2.800 2.830 58,124 -0.03(-1.05%)
Dec 26, 2007 2.820 2.940 2.800 2.860 69,259 +0.06(+2.14%)
Dec 24, 2007 2.860 2.860 2.800 2.800 28,576 -0.06(-2.10%)
Dec 21, 2007 2.920 2.990 2.830 2.860 68,782 -0.08(-2.72%)
Dec 20, 2007 2.950 2.980 2.860 2.940 39,742 +0.03(+1.03%)
Dec 19, 2007 2.790 2.960 2.730 2.910 53,918 +0.15(+5.43%)
Dec 18, 2007 2.800 2.960 2.700 2.760 237,084 -0.04(-1.43%)
Dec 17, 2007 2.660 2.800 2.650 2.800 170,965 +0.24(+9.37%)
Dec 14, 2007 2.700 2.790 2.560 2.560 65,061 -0.19(-6.91%)
Dec 13, 2007 2.630 2.750 2.600 2.750 62,210 +0.14(+5.36%)
Dec 12, 2007 2.640 2.760 2.610 2.610 48,370 -0.05(-1.88%)
Dec 11, 2007 2.650 2.790 2.600 2.660 92,681 -0.17(-6.01%)
Dec 10, 2007 2.520 2.870 2.500 2.830 193,159 +0.29(+11.42%)
Dec 07, 2007 2.500 2.600 2.500 2.540 89,056 +0.04(+1.60%)
Dec 06, 2007 2.490 2.540 2.480 2.500 39,296 +0.00(+0.00%)
Dec 05, 2007 2.640 2.670 2.450 2.500 77,198 -0.13(-4.94%)
Dec 04, 2007 2.650 2.690 2.610 2.630 48,008 -0.04(-1.50%)
Dec 03, 2007 2.600 2.700 2.590 2.670 67,819 +0.09(+3.49%)
Nov 30, 2007 2.580 2.640 2.520 2.580 89,184 -0.01(-0.39%)
Nov 29, 2007 2.540 2.630 2.530 2.590 45,319 +0.07(+2.78%)
Nov 28, 2007 2.460 2.550 2.460 2.520 55,059 +0.07(+2.86%)
Nov 27, 2007 2.630 2.630 2.410 2.450 101,242 -0.14(-5.41%)
Nov 26, 2007 2.600 2.750 2.570 2.590 74,991 -0.02(-0.77%)
Nov 23, 2007 2.540 2.680 2.460 2.610 82,061 +0.06(+2.35%)
Nov 21, 2007 2.510 2.580 2.480 2.550 88,370 +0.04(+1.59%)
Nov 20, 2007 2.800 2.800 2.240 2.510 405,808 -0.30(-10.68%)
Nov 19, 2007 2.970 3.020 2.810 2.810 99,176 -0.16(-5.39%)
Nov 16, 2007 3.070 3.140 2.950 2.970 120,953 -0.11(-3.57%)
Nov 15, 2007 3.120 3.120 3.070 3.080 67,611 +0.02(+0.65%)
Nov 14, 2007 3.100 3.150 3.060 3.060 14,160 -0.01(-0.33%)
Nov 13, 2007 3.030 3.090 3.010 3.070 118,599 +0.00(+0.00%)
Nov 12, 2007 3.180 3.180 2.990 3.070 210,410 -0.10(-3.15%)
Nov 09, 2007 3.300 3.300 3.160 3.170 92,131 -0.12(-3.65%)
Nov 08, 2007 3.360 3.400 3.210 3.290 144,708 -0.09(-2.66%)
Nov 07, 2007 3.540 3.550 3.380 3.380 84,742 -0.20(-5.59%)
Nov 06, 2007 3.530 3.590 3.480 3.580 179,253 +0.03(+0.85%)
Nov 05, 2007 3.460 3.570 3.455 3.550 157,677 +0.05(+1.43%)
Nov 02, 2007 3.590 3.620 3.410 3.500 98,990 -0.10(-2.78%)
Nov 01, 2007 3.800 3.800 3.600 3.600 68,430 -0.23(-6.01%)
Oct 31, 2007 3.790 3.840 3.724 3.830 40,314 +0.05(+1.32%)
Oct 30, 2007 3.820 3.850 3.730 3.780 50,476 -0.07(-1.82%)
Oct 29, 2007 3.780 3.860 3.700 3.850 30,351 +0.05(+1.32%)
Oct 26, 2007 3.600 3.810 3.580 3.800 113,534 +0.20(+5.56%)
Oct 25, 2007 3.730 3.790 3.580 3.600 118,273 -0.10(-2.70%)
Oct 24, 2007 3.450 3.700 3.430 3.700 115,639 +0.24(+6.94%)
Oct 23, 2007 3.480 3.550 3.450 3.460 41,525 +0.01(+0.29%)
Oct 22, 2007 3.410 3.490 3.400 3.450 94,300 +0.06(+1.77%)
Oct 19, 2007 3.330 3.440 3.330 3.390 113,669 +0.03(+0.89%)
Oct 18, 2007 3.640 3.640 3.320 3.360 785,140 -0.33(-8.94%)
Oct 17, 2007 3.650 3.740 3.540 3.690 166,148 +0.04(+1.10%)
Oct 16, 2007 3.710 3.810 3.630 3.650 221,749 -0.10(-2.67%)
Oct 15, 2007 3.870 3.870 3.700 3.750 189,540 -0.12(-3.10%)
Oct 12, 2007 3.600 3.990 3.580 3.870 448,277 -0.49(-11.24%)
Oct 11, 2007 4.280 4.500 4.000 4.360 405,117 +0.08(+1.87%)
Oct 10, 2007 4.350 4.350 4.200 4.280 112,790 -0.05(-1.15%)
Oct 09, 2007 4.070 4.350 3.980 4.330 417,444 +0.29(+7.18%)
Oct 08, 2007 3.410 4.200 3.410 4.040 580,394 +0.61(+17.78%)
Oct 05, 2007 3.410 3.470 3.410 3.430 63,580 +0.00(+0.00%)
Oct 04, 2007 3.450 3.530 3.400 3.430 158,620 +0.01(+0.29%)
Oct 03, 2007 3.390 3.470 3.380 3.420 147,420 +0.01(+0.29%)
Oct 02, 2007 3.390 3.420 3.360 3.410 51,489 +0.00(+0.00%)
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.