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

Airmedia Group Inc (NQ: AMCN )

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 (%)
Sep 30, 2010 5.060 5.990 4.880 5.920 800,122 +0.86(+17.00%)
Sep 29, 2010 4.710 5.150 4.694 5.060 642,000 +0.40(+8.58%)
Sep 28, 2010 4.770 4.780 4.350 4.660 420,822 -0.02(-0.43%)
Sep 27, 2010 3.900 4.740 3.890 4.680 728,009 +0.79(+20.31%)
Sep 24, 2010 3.790 3.920 3.760 3.890 151,219 +0.14(+3.73%)
Sep 23, 2010 3.790 3.790 3.700 3.750 108,478 -0.05(-1.32%)
Sep 22, 2010 3.710 3.820 3.700 3.800 154,868 +0.02(+0.53%)
Sep 21, 2010 3.740 3.800 3.680 3.780 476,131 +0.02(+0.53%)
Sep 20, 2010 3.750 3.800 3.660 3.760 196,562 +0.02(+0.53%)
Sep 17, 2010 3.800 3.910 3.710 3.740 169,954 +0.03(+0.81%)
Sep 15, 2010 3.830 3.910 3.680 3.710 97,915 -0.11(-2.88%)
Sep 14, 2010 3.880 3.950 3.790 3.820 88,821 -0.07(-1.80%)
Sep 13, 2010 3.870 3.960 3.830 3.890 110,663 +0.12(+3.18%)
Sep 10, 2010 3.900 3.960 3.760 3.770 115,390 -0.12(-3.08%)
Sep 09, 2010 3.970 3.970 3.860 3.890 86,480 -0.02(-0.51%)
Sep 08, 2010 3.940 3.970 3.800 3.910 271,700 +0.00(+0.00%)
Sep 07, 2010 3.950 3.950 3.770 3.910 103,070 -0.02(-0.51%)
Sep 03, 2010 3.980 3.980 3.650 3.930 142,119 +0.03(+0.77%)
Sep 02, 2010 3.870 3.970 3.780 3.900 93,922 +0.01(+0.26%)
Sep 01, 2010 3.740 3.910 3.704 3.890 335,415 +0.24(+6.58%)
Aug 31, 2010 3.560 3.660 3.550 3.650 194,833 +0.10(+2.82%)
Aug 30, 2010 3.580 3.690 3.490 3.550 95,289 -0.03(-0.84%)
Aug 27, 2010 3.600 3.650 3.510 3.580 156,544 +0.07(+1.99%)
Aug 26, 2010 3.750 3.810 3.480 3.510 157,463 -0.21(-5.65%)
Aug 25, 2010 3.580 3.820 3.560 3.720 188,937 +0.09(+2.48%)
Aug 24, 2010 3.420 3.660 3.401 3.630 224,710 +0.12(+3.57%)
Aug 23, 2010 3.790 3.790 3.480 3.505 255,944 -0.22(-5.78%)
Aug 20, 2010 3.920 4.010 3.580 3.720 402,062 -0.23(-5.82%)
Aug 19, 2010 4.250 4.280 3.820 3.950 368,934 -0.25(-5.95%)
Aug 18, 2010 4.100 4.200 4.050 4.200 255,527 +0.19(+4.74%)
Aug 17, 2010 4.040 4.200 3.900 4.010 353,779 +0.04(+1.01%)
Aug 16, 2010 4.320 4.400 3.770 3.970 933,849 -0.45(-10.18%)
Aug 13, 2010 3.540 4.500 3.540 4.420 888,965 +0.83(+23.12%)
Aug 12, 2010 3.330 3.670 3.250 3.590 623,240 +0.36(+11.15%)
Aug 11, 2010 3.400 3.446 3.230 3.230 430,094 -0.24(-6.92%)
Aug 10, 2010 3.790 3.790 3.430 3.470 135,729 -0.34(-8.92%)
Aug 09, 2010 3.700 4.260 3.700 3.810 199,387 +0.11(+2.97%)
Aug 06, 2010 3.740 3.780 3.660 3.700 70,574 -0.09(-2.37%)
Aug 05, 2010 3.810 3.830 3.715 3.790 115,439 +0.02(+0.53%)
Aug 04, 2010 3.670 3.880 3.670 3.770 46,916 +0.13(+3.57%)
Aug 03, 2010 3.810 3.840 3.600 3.640 328,235 -0.17(-4.46%)
Aug 02, 2010 3.780 3.890 3.750 3.810 835,017 +0.14(+3.81%)
Jul 30, 2010 3.400 3.670 3.400 3.670 623,065 +0.27(+7.94%)
Jul 29, 2010 3.380 3.480 3.300 3.400 560,609 +0.02(+0.59%)
Jul 28, 2010 3.350 3.560 3.190 3.380 589,150 +0.02(+0.60%)
Jul 27, 2010 3.360 3.430 3.290 3.360 183,143 -0.03(-0.88%)
Jul 26, 2010 3.220 3.450 3.220 3.390 369,032 +0.20(+6.27%)
Jul 23, 2010 3.120 3.240 3.110 3.190 145,178 +0.07(+2.24%)
Jul 22, 2010 3.080 3.230 3.080 3.120 164,259 +0.08(+2.63%)
Jul 21, 2010 3.040 3.230 3.040 3.040 302,850 +0.08(+2.70%)
Jul 20, 2010 2.930 3.060 2.930 2.960 203,562 +0.00(+0.00%)
Jul 19, 2010 3.000 3.140 2.950 2.960 91,644 -0.04(-1.33%)
Jul 16, 2010 3.100 3.140 2.970 3.000 156,461 -0.13(-4.15%)
Jul 15, 2010 2.950 3.130 2.930 3.130 727,963 +0.18(+6.10%)
Jul 14, 2010 3.000 3.015 2.840 2.950 51,656 -0.07(-2.32%)
Jul 13, 2010 2.970 3.040 2.940 3.020 133,159 +0.08(+2.72%)
Jul 12, 2010 3.000 3.160 2.910 2.940 141,666 -0.04(-1.34%)
Jul 09, 2010 2.910 3.100 2.890 2.980 167,998 +0.05(+1.71%)
Jul 08, 2010 3.040 3.110 2.840 2.930 306,002 -0.06(-2.01%)
Jul 07, 2010 2.880 3.040 2.830 2.990 110,257 +0.11(+3.64%)
Jul 06, 2010 3.020 3.109 2.850 2.885 106,168 -0.12(-3.83%)
Jul 02, 2010 3.110 3.120 3.000 3.000 108,488 -0.07(-2.28%)
Jul 01, 2010 3.140 3.180 3.040 3.070 178,419 -0.07(-2.23%)
Jun 30, 2010 3.243 3.280 3.120 3.140 54,895 -0.16(-4.85%)
Jun 29, 2010 3.400 3.440 3.220 3.300 179,282 -0.28(-7.82%)
Jun 25, 2010 3.600 3.620 3.500 3.580 89,415 +0.02(+0.56%)
Jun 24, 2010 3.700 3.720 3.500 3.560 64,188 -0.17(-4.56%)
Jun 23, 2010 3.920 3.920 3.700 3.730 73,627 -0.21(-5.33%)
Jun 22, 2010 3.930 4.040 3.930 3.940 37,092 +0.03(+0.77%)
Jun 21, 2010 4.000 4.040 3.910 3.910 104,068 +0.01(+0.26%)
Jun 18, 2010 3.800 3.930 3.740 3.900 142,649 +0.10(+2.63%)
Jun 17, 2010 3.900 3.930 3.790 3.800 57,138 -0.10(-2.56%)
Jun 16, 2010 3.940 3.940 3.830 3.900 14,008 -0.02(-0.64%)
Jun 15, 2010 3.950 3.990 3.900 3.925 16,900 -0.02(-0.38%)
Jun 14, 2010 3.930 4.025 3.900 3.940 15,831 +0.03(+0.77%)
Jun 11, 2010 3.990 4.035 3.870 3.910 45,912 -0.09(-2.25%)
Jun 10, 2010 3.910 4.110 3.890 4.000 19,359 +0.10(+2.56%)
Jun 09, 2010 3.950 4.020 3.880 3.900 17,941 -0.04(-1.02%)
Jun 08, 2010 4.000 4.070 3.940 3.940 67,947 -0.01(-0.25%)
Jun 07, 2010 4.070 4.200 3.880 3.950 48,026 -0.07(-1.74%)
Jun 04, 2010 4.100 4.160 3.915 4.020 34,569 -0.14(-3.25%)
Jun 03, 2010 4.130 4.270 4.040 4.155 64,339 +0.06(+1.34%)
Jun 02, 2010 3.850 4.100 3.720 4.100 155,677 +0.25(+6.49%)
Jun 01, 2010 4.030 4.030 3.800 3.850 91,190 -0.19(-4.70%)
May 28, 2010 4.140 4.220 3.950 4.040 141,699 -0.10(-2.42%)
May 27, 2010 4.230 4.230 4.050 4.140 82,545 -0.01(-0.24%)
May 26, 2010 4.200 4.290 4.100 4.150 133,090 -0.04(-0.95%)
May 25, 2010 4.280 4.320 4.070 4.190 101,739 -0.30(-6.68%)
May 24, 2010 4.490 4.600 4.460 4.490 30,328 -0.03(-0.66%)
May 21, 2010 4.440 4.600 4.360 4.520 42,058 +0.08(+1.80%)
May 20, 2010 4.455 4.510 4.400 4.440 32,036 -0.15(-3.27%)
May 19, 2010 4.540 4.620 4.500 4.590 38,678 -0.01(-0.22%)
May 18, 2010 4.670 4.670 4.560 4.600 86,304 -0.07(-1.50%)
May 17, 2010 4.790 4.910 4.580 4.670 128,247 -0.11(-2.30%)
May 14, 2010 4.980 5.020 4.730 4.780 131,778 -0.22(-4.40%)
May 13, 2010 4.990 5.030 4.940 5.000 111,465 +0.02(+0.40%)
May 12, 2010 4.920 5.100 4.920 4.980 67,440 +0.04(+0.81%)
May 11, 2010 5.000 5.050 4.880 4.940 180,757 -0.06(-1.20%)
May 10, 2010 5.082 5.230 4.970 5.000 55,301 +0.02(+0.40%)
May 07, 2010 5.290 5.290 4.850 4.980 86,447 -0.35(-6.57%)
May 06, 2010 5.330 5.450 5.000 5.330 67,488 -0.01(-0.19%)
May 05, 2010 5.350 5.530 5.300 5.340 43,582 -0.16(-2.91%)
May 04, 2010 6.220 6.220 5.500 5.500 159,555 -0.76(-12.14%)
May 03, 2010 6.490 6.490 6.010 6.260 110,171 -0.15(-2.34%)
Apr 30, 2010 6.490 6.530 6.400 6.410 74,506 -0.07(-1.08%)
Apr 29, 2010 6.360 6.525 6.330 6.480 104,438 +0.18(+2.86%)
Apr 28, 2010 6.370 6.510 6.120 6.300 43,432 -0.04(-0.63%)
Apr 27, 2010 6.540 6.610 6.240 6.340 63,438 -0.18(-2.76%)
Apr 26, 2010 6.380 6.570 6.380 6.520 106,742 +0.20(+3.16%)
Apr 23, 2010 6.240 6.340 6.190 6.320 70,147 +0.12(+1.94%)
Apr 22, 2010 6.180 6.250 6.120 6.200 131,141 +0.04(+0.65%)
Apr 21, 2010 6.250 6.250 6.160 6.160 19,761 -0.04(-0.65%)
Apr 20, 2010 6.050 6.250 6.020 6.200 58,751 +0.20(+3.33%)
Apr 19, 2010 6.200 6.200 5.920 6.000 74,426 -0.24(-3.85%)
Apr 16, 2010 6.230 6.260 6.000 6.240 137,550 -0.03(-0.48%)
Apr 15, 2010 6.000 6.315 6.000 6.270 158,785 +0.23(+3.81%)
Apr 14, 2010 6.060 6.090 5.980 6.040 68,986 -0.06(-0.98%)
Apr 13, 2010 6.050 6.150 5.980 6.100 97,324 +0.08(+1.33%)
Apr 12, 2010 6.090 6.150 5.970 6.020 309,895 +0.01(+0.17%)
Apr 09, 2010 6.060 6.090 6.000 6.010 167,416 -0.05(-0.83%)
Apr 08, 2010 6.040 6.100 6.010 6.060 87,173 -0.04(-0.66%)
Apr 07, 2010 6.100 6.213 6.030 6.100 221,584 -0.12(-2.01%)
Apr 06, 2010 6.250 6.250 6.100 6.225 133,333 -0.12(-1.97%)
Apr 05, 2010 6.440 6.440 6.350 6.350 98,996 -0.14(-2.08%)
Apr 01, 2010 6.320 6.485 6.485 6.485 259,000 +0.24(+3.76%)
Mar 31, 2010 6.070 6.330 6.000 6.250 475,588 +0.20(+3.31%)
Mar 30, 2010 5.950 6.060 5.740 6.050 98,464 +0.18(+3.07%)
Mar 29, 2010 5.950 6.005 5.770 5.870 53,265 +0.01(+0.17%)
Mar 26, 2010 5.790 5.930 5.620 5.860 227,443 +0.05(+0.86%)
Mar 25, 2010 5.830 6.060 5.710 5.810 67,640 -0.02(-0.34%)
Mar 24, 2010 6.000 6.040 5.790 5.830 83,216 -0.23(-3.80%)
Mar 23, 2010 6.140 6.190 5.920 6.060 94,495 -0.08(-1.30%)
Mar 22, 2010 6.000 6.360 6.000 6.140 152,002 +0.13(+2.16%)
Mar 19, 2010 6.270 6.375 5.940 6.010 250,083 -0.29(-4.60%)
Mar 18, 2010 6.710 6.710 6.280 6.300 170,096 -0.45(-6.67%)
Mar 17, 2010 6.850 6.915 6.690 6.750 56,827 -0.17(-2.46%)
Mar 16, 2010 7.040 7.090 6.830 6.920 117,749 -0.09(-1.28%)
Mar 15, 2010 6.950 7.090 6.890 7.010 138,938 -0.17(-2.37%)
Mar 12, 2010 7.150 7.230 7.070 7.180 101,831 +0.01(+0.14%)
Mar 11, 2010 7.270 7.380 7.150 7.170 125,588 -0.05(-0.69%)
Mar 10, 2010 7.400 7.400 7.070 7.220 239,441 -0.14(-1.90%)
Mar 09, 2010 7.220 7.420 7.210 7.360 650,380 +0.15(+2.08%)
Mar 08, 2010 7.240 7.310 7.150 7.210 114,827 -0.01(-0.14%)
Mar 05, 2010 7.130 7.445 7.130 7.220 279,313 +0.06(+0.84%)
Mar 04, 2010 7.550 7.555 7.020 7.160 841,192 -0.60(-7.73%)
Mar 03, 2010 6.560 7.980 6.470 7.760 1,108,736 +1.06(+15.82%)
Mar 02, 2010 6.740 6.830 6.670 6.700 642,603 -0.04(-0.59%)
Mar 01, 2010 6.540 6.770 6.520 6.740 582,177 +0.18(+2.74%)
Feb 26, 2010 6.800 6.929 6.500 6.560 223,519 -0.19(-2.81%)
Feb 25, 2010 6.600 6.790 6.540 6.750 121,071 +0.13(+1.96%)
Feb 24, 2010 6.330 6.660 6.330 6.620 106,291 +0.29(+4.66%)
Feb 23, 2010 6.680 6.790 6.160 6.325 177,517 -0.27(-4.17%)
Feb 22, 2010 7.000 7.060 6.520 6.600 160,761 -0.41(-5.85%)
Feb 19, 2010 7.190 7.230 6.970 7.010 93,484 -0.21(-2.91%)
Feb 18, 2010 7.490 7.520 7.190 7.220 167,825 -0.27(-3.60%)
Feb 17, 2010 7.590 7.670 7.400 7.490 134,483 -0.12(-1.58%)
Feb 16, 2010 7.610 7.710 7.520 7.610 60,141 -0.01(-0.13%)
Feb 12, 2010 7.630 7.620 7.620 7.620 71,500 +0.00(+0.00%)
Feb 11, 2010 7.770 7.785 7.500 7.620 162,834 -0.11(-1.42%)
Feb 10, 2010 7.810 7.850 7.680 7.730 52,497 -0.11(-1.40%)
Feb 09, 2010 7.900 7.930 7.730 7.840 106,548 -0.04(-0.51%)
Feb 08, 2010 7.950 7.990 7.700 7.880 343,521 -0.05(-0.63%)
Feb 05, 2010 8.000 8.005 7.760 7.930 625,311 -0.07(-0.88%)
Feb 04, 2010 7.990 8.035 7.880 8.000 437,569 +0.05(+0.63%)
Feb 03, 2010 8.000 8.060 7.850 7.950 229,245 +0.01(+0.13%)
Feb 02, 2010 7.900 8.010 7.760 7.940 208,627 +0.09(+1.15%)
Feb 01, 2010 7.750 7.978 7.710 7.850 137,619 +0.08(+1.03%)
Jan 29, 2010 8.390 8.515 7.640 7.770 356,809 -0.77(-9.02%)
Jan 28, 2010 8.680 8.680 8.360 8.540 52,096 -0.13(-1.50%)
Jan 27, 2010 8.590 8.720 8.480 8.670 44,587 +0.01(+0.12%)
Jan 26, 2010 8.420 8.900 8.290 8.660 107,580 +0.17(+2.00%)
Jan 25, 2010 8.550 8.650 8.360 8.490 104,147 -0.07(-0.82%)
Jan 22, 2010 8.460 8.720 8.400 8.560 68,227 +0.06(+0.71%)
Jan 21, 2010 8.450 8.580 8.400 8.500 303,495 -0.01(-0.06%)
Jan 20, 2010 8.500 8.590 8.460 8.505 195,212 -0.06(-0.70%)
Jan 19, 2010 8.580 8.600 8.340 8.565 42,860 +0.06(+0.76%)
Jan 15, 2010 8.440 8.500 8.500 8.500 109,800 +0.00(+0.00%)
Jan 14, 2010 8.510 8.520 8.460 8.500 25,509 -0.08(-0.93%)
Jan 13, 2010 8.500 8.630 8.410 8.580 51,120 +0.03(+0.35%)
Jan 12, 2010 8.540 8.610 8.370 8.550 169,834 +0.09(+1.06%)
Jan 11, 2010 8.450 8.650 8.430 8.460 77,366 -0.07(-0.82%)
Jan 08, 2010 8.350 8.560 8.300 8.530 25,962 +0.11(+1.31%)
Jan 07, 2010 8.470 8.500 8.380 8.420 26,119 -0.13(-1.52%)
Jan 06, 2010 8.500 8.650 8.420 8.550 76,305 +0.12(+1.42%)
Jan 05, 2010 8.150 8.580 8.150 8.430 130,311 +0.23(+2.80%)
Jan 04, 2010 7.790 8.200 7.550 8.200 142,208 +0.69(+9.19%)
Dec 31, 2009 7.360 7.510 7.510 7.510 77,400 +0.09(+1.21%)
Dec 30, 2009 7.430 7.450 7.310 7.420 135,092 -0.03(-0.40%)
Dec 29, 2009 7.650 7.650 7.330 7.450 66,751 -0.23(-2.99%)
Dec 28, 2009 7.780 7.820 7.610 7.680 32,871 -0.05(-0.65%)
Dec 24, 2009 7.680 7.770 7.660 7.730 11,307 -0.02(-0.26%)
Dec 23, 2009 7.850 7.870 7.480 7.750 105,707 -0.16(-2.02%)
Dec 22, 2009 8.100 8.120 7.840 7.910 65,684 -0.21(-2.59%)
Dec 21, 2009 8.000 8.200 7.840 8.120 177,343 +0.15(+1.88%)
Dec 18, 2009 7.990 8.240 7.770 7.970 152,132 +0.13(+1.66%)
Dec 17, 2009 8.480 8.520 7.780 7.840 443,353 -0.75(-8.73%)
Dec 16, 2009 8.640 8.700 8.500 8.590 238,618 -0.12(-1.38%)
Dec 15, 2009 8.000 8.820 7.900 8.710 332,927 +0.58(+7.13%)
Dec 14, 2009 8.000 8.150 7.950 8.130 92,613 +0.13(+1.63%)
Dec 11, 2009 7.960 8.050 7.810 8.000 135,616 +0.08(+1.01%)
Dec 10, 2009 7.830 8.000 7.690 7.920 204,164 +0.12(+1.54%)
Dec 09, 2009 7.800 7.850 7.560 7.800 352,009 -0.07(-0.89%)
Dec 08, 2009 7.920 7.950 7.600 7.870 140,687 -0.15(-1.87%)
Dec 07, 2009 7.950 8.060 7.750 8.020 195,363 +0.18(+2.30%)
Dec 04, 2009 7.770 7.900 7.580 7.840 219,235 +0.23(+3.02%)
Dec 03, 2009 7.620 7.710 7.510 7.610 249,616 +0.11(+1.47%)
Dec 02, 2009 7.390 7.570 7.140 7.500 344,721 +0.21(+2.88%)
Dec 01, 2009 7.060 7.350 7.020 7.290 98,366 +0.33(+4.74%)
Nov 30, 2009 7.000 7.043 6.830 6.960 477,670 -0.02(-0.29%)
Nov 27, 2009 6.800 7.000 6.550 6.980 48,208 -0.04(-0.57%)
Nov 25, 2009 7.000 7.110 6.960 7.020 36,608 +0.00(+0.00%)
Nov 24, 2009 7.020 7.090 6.890 7.020 152,198 -0.03(-0.43%)
Nov 23, 2009 7.000 7.130 6.960 7.050 287,060 +0.12(+1.73%)
Nov 20, 2009 6.830 7.000 6.800 6.930 282,371 +0.03(+0.43%)
Nov 19, 2009 7.180 7.180 6.850 6.900 185,723 -0.19(-2.68%)
Nov 18, 2009 7.170 7.210 7.080 7.090 109,557 -0.13(-1.80%)
Nov 17, 2009 7.080 7.250 7.000 7.220 220,769 +0.19(+2.70%)
Nov 16, 2009 7.360 7.360 6.910 7.030 364,736 -0.31(-4.22%)
Nov 13, 2009 6.950 7.490 6.910 7.340 352,627 +0.47(+6.84%)
Nov 12, 2009 7.300 7.400 6.840 6.870 218,705 -0.41(-5.63%)
Nov 11, 2009 7.300 7.600 7.160 7.280 336,136 +0.05(+0.69%)
Nov 10, 2009 7.240 7.270 7.040 7.230 288,563 +0.03(+0.42%)
Nov 09, 2009 8.750 8.750 6.850 7.200 1,058,120 -1.32(-15.49%)
Nov 06, 2009 8.250 8.690 8.230 8.520 182,522 +0.16(+1.91%)
Nov 05, 2009 8.060 8.550 8.030 8.360 102,289 +0.27(+3.34%)
Nov 04, 2009 7.910 8.265 7.860 8.090 140,266 +0.15(+1.89%)
Nov 03, 2009 7.940 8.100 7.840 7.940 66,676 -0.10(-1.24%)
Nov 02, 2009 8.300 8.430 7.930 8.040 241,452 -0.23(-2.78%)
Oct 30, 2009 8.500 8.500 8.160 8.270 182,171 -0.18(-2.13%)
Oct 29, 2009 8.370 8.540 7.950 8.450 272,417 +0.11(+1.32%)
Oct 28, 2009 8.360 8.360 8.020 8.340 237,306 -0.13(-1.53%)
Oct 27, 2009 9.000 9.000 8.360 8.470 201,127 -0.46(-5.15%)
Oct 26, 2009 9.000 9.040 8.850 8.930 172,710 -0.07(-0.78%)
Oct 23, 2009 8.850 9.260 8.650 9.000 358,102 +0.15(+1.69%)
Oct 22, 2009 8.840 8.950 8.490 8.850 239,026 +0.11(+1.26%)
Oct 21, 2009 8.520 8.840 8.500 8.740 111,516 +0.12(+1.39%)
Oct 20, 2009 8.490 8.770 8.360 8.620 203,038 +0.26(+3.11%)
Oct 19, 2009 8.180 8.600 7.780 8.360 386,170 +0.56(+7.18%)
Oct 16, 2009 7.620 7.800 7.490 7.800 401,260 +0.16(+2.09%)
Oct 15, 2009 7.720 7.720 7.480 7.640 101,635 -0.05(-0.65%)
Oct 14, 2009 7.460 7.790 7.430 7.690 338,902 +0.25(+3.36%)
Oct 13, 2009 7.260 7.560 7.060 7.440 65,361 +0.23(+3.19%)
Oct 12, 2009 7.180 7.300 7.000 7.210 107,727 +0.01(+0.14%)
Oct 09, 2009 7.050 7.260 6.990 7.200 55,611 +0.09(+1.27%)
Oct 08, 2009 7.120 7.190 6.850 7.110 92,059 -0.01(-0.14%)
Oct 07, 2009 7.130 7.130 6.920 7.120 89,562 +0.03(+0.42%)
Oct 06, 2009 7.100 7.290 6.990 7.090 54,229 +0.09(+1.29%)
Oct 05, 2009 6.990 7.020 6.890 7.000 47,471 -0.02(-0.28%)
Oct 02, 2009 7.240 7.240 6.910 7.020 55,529 -0.21(-2.90%)
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.