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

Nanometrics Inc (NQ: NANO )

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, 2008 2.300 2.300 2.010 2.110 49,893 -0.12(-5.38%)
Sep 29, 2008 2.340 2.450 2.120 2.230 109,446 -0.11(-4.70%)
Sep 26, 2008 2.200 2.380 2.200 2.340 51,078 +0.07(+3.08%)
Sep 25, 2008 2.470 2.550 2.220 2.270 131,896 -0.21(-8.47%)
Sep 24, 2008 2.570 2.700 2.420 2.480 44,199 -0.02(-0.80%)
Sep 23, 2008 2.550 2.960 2.400 2.500 63,383 -0.07(-2.72%)
Sep 22, 2008 2.850 2.850 2.520 2.570 58,641 -0.31(-10.76%)
Sep 19, 2008 2.920 3.100 2.650 2.880 85,829 +0.17(+6.27%)
Sep 18, 2008 2.660 3.060 2.580 2.710 77,112 -0.10(-3.56%)
Sep 17, 2008 2.920 2.970 2.680 2.810 46,711 -0.16(-5.39%)
Sep 16, 2008 3.000 3.040 2.880 2.970 32,161 -0.04(-1.33%)
Sep 15, 2008 3.030 3.200 3.000 3.010 19,689 -0.09(-2.90%)
Sep 12, 2008 3.030 3.360 3.030 3.100 76,906 +0.03(+0.98%)
Sep 11, 2008 3.130 3.290 3.000 3.070 410,309 -0.08(-2.54%)
Sep 10, 2008 3.220 3.260 3.110 3.150 67,064 +0.00(+0.00%)
Sep 09, 2008 3.230 3.280 3.100 3.150 60,937 -0.06(-1.87%)
Sep 08, 2008 3.280 3.330 3.210 3.210 117,753 -0.08(-2.43%)
Sep 05, 2008 3.350 3.350 3.250 3.290 48,692 -0.10(-2.95%)
Sep 04, 2008 3.400 3.470 3.370 3.390 73,778 -0.06(-1.74%)
Sep 03, 2008 3.480 3.500 3.400 3.450 16,078 -0.03(-0.86%)
Sep 02, 2008 3.690 3.700 3.420 3.480 51,558 -0.15(-4.13%)
Aug 29, 2008 3.590 3.660 3.560 3.630 10,127 -0.02(-0.55%)
Aug 28, 2008 3.540 3.710 3.530 3.650 23,021 +0.13(+3.69%)
Aug 27, 2008 3.480 3.700 3.470 3.520 13,871 +0.04(+1.15%)
Aug 26, 2008 3.460 3.530 3.400 3.480 28,461 -0.02(-0.57%)
Aug 25, 2008 3.450 3.520 3.450 3.500 37,711 +0.00(+0.00%)
Aug 22, 2008 3.510 3.620 3.450 3.500 63,094 -0.08(-2.23%)
Aug 21, 2008 3.760 3.930 3.570 3.580 33,052 -0.19(-5.04%)
Aug 20, 2008 3.740 3.890 3.690 3.770 34,700 -0.08(-2.08%)
Aug 19, 2008 3.850 3.909 3.770 3.850 48,047 -0.01(-0.26%)
Aug 18, 2008 4.070 4.070 3.850 3.860 49,493 -0.23(-5.62%)
Aug 15, 2008 4.180 4.240 4.000 4.090 38,397 -0.12(-2.85%)
Aug 14, 2008 3.900 4.310 3.900 4.210 38,759 +0.29(+7.40%)
Aug 13, 2008 3.940 4.050 3.900 3.920 50,780 -0.02(-0.51%)
Aug 12, 2008 4.030 4.030 3.850 3.940 42,756 -0.07(-1.75%)
Aug 11, 2008 3.730 4.030 3.730 4.010 99,725 +0.34(+9.26%)
Aug 08, 2008 3.360 3.730 3.360 3.670 59,536 +0.26(+7.62%)
Aug 07, 2008 3.340 3.520 3.160 3.410 55,435 +0.06(+1.64%)
Aug 06, 2008 3.290 3.440 3.260 3.355 93,405 +0.13(+4.19%)
Aug 05, 2008 3.300 3.350 3.140 3.220 107,040 +0.01(+0.31%)
Aug 04, 2008 3.470 3.500 3.120 3.210 303,208 -0.33(-9.32%)
Aug 01, 2008 4.030 4.030 3.120 3.540 321,860 -0.83(-18.99%)
Jul 31, 2008 4.700 4.750 4.250 4.370 61,627 -0.25(-5.41%)
Jul 30, 2008 4.840 4.840 4.500 4.620 64,037 -0.09(-1.91%)
Jul 29, 2008 4.710 4.710 4.500 4.710 29,780 +0.01(+0.21%)
Jul 28, 2008 4.900 4.960 4.620 4.700 24,847 -0.18(-3.69%)
Jul 25, 2008 4.870 5.000 4.750 4.880 21,669 +0.09(+1.88%)
Jul 24, 2008 5.090 5.110 4.790 4.790 34,575 -0.21(-4.20%)
Jul 23, 2008 4.940 5.060 4.930 5.000 58,798 +0.15(+3.09%)
Jul 22, 2008 4.680 5.000 4.680 4.850 69,338 +0.17(+3.63%)
Jul 21, 2008 4.700 4.790 4.600 4.680 67,099 +0.05(+1.08%)
Jul 18, 2008 4.600 4.700 4.600 4.630 59,004 +0.00(+0.00%)
Jul 17, 2008 4.590 4.720 4.560 4.630 106,526 +0.12(+2.66%)
Jul 16, 2008 4.320 4.580 4.320 4.510 108,695 +0.19(+4.40%)
Jul 15, 2008 4.320 4.440 4.200 4.320 133,221 +0.05(+1.17%)
Jul 14, 2008 4.900 4.910 4.050 4.270 112,179 -0.52(-10.86%)
Jul 11, 2008 5.020 5.140 4.690 4.790 99,361 -0.46(-8.76%)
Jul 10, 2008 5.340 5.540 5.190 5.250 39,246 -0.07(-1.32%)
Jul 09, 2008 5.800 5.980 5.310 5.320 83,067 -0.47(-8.12%)
Jul 08, 2008 5.700 5.790 5.500 5.790 31,632 +0.19(+3.39%)
Jul 07, 2008 5.570 5.740 5.500 5.600 24,744 +0.00(+0.00%)
Jul 04, 2008 5.640 5.730 5.520 5.600 9,016 +0.00(+0.00%)
Jul 03, 2008 5.640 5.730 5.520 5.600 9,016 -0.09(-1.58%)
Jul 02, 2008 5.760 6.030 5.670 5.690 45,161 -0.07(-1.22%)
Jul 01, 2008 5.740 5.950 5.730 5.760 42,651 -0.06(-1.03%)
Jun 30, 2008 5.940 6.090 5.780 5.820 27,935 -0.15(-2.51%)
Jun 27, 2008 6.000 6.280 5.880 5.970 75,868 -0.03(-0.50%)
Jun 26, 2008 5.910 6.030 5.750 6.000 55,900 +0.01(+0.17%)
Jun 25, 2008 6.180 6.410 5.920 5.990 75,122 -0.23(-3.70%)
Jun 24, 2008 6.380 6.380 6.120 6.220 76,917 -0.17(-2.66%)
Jun 23, 2008 6.660 6.700 6.350 6.390 26,333 -0.27(-4.05%)
Jun 20, 2008 7.030 7.040 6.650 6.660 23,134 -0.32(-4.58%)
Jun 19, 2008 6.910 7.190 6.870 6.980 26,112 +0.05(+0.72%)
Jun 18, 2008 7.080 7.190 6.910 6.930 24,918 -0.19(-2.67%)
Jun 17, 2008 7.050 7.310 7.050 7.120 43,180 +0.10(+1.42%)
Jun 16, 2008 7.230 7.300 7.020 7.020 41,922 -0.15(-2.09%)
Jun 13, 2008 7.140 7.320 6.970 7.170 59,983 +0.13(+1.85%)
Jun 12, 2008 7.050 7.500 6.880 7.040 32,919 -0.02(-0.28%)
Jun 11, 2008 7.500 7.560 6.910 7.060 56,690 -0.43(-5.74%)
Jun 10, 2008 7.270 7.660 7.250 7.490 25,148 +0.17(+2.32%)
Jun 09, 2008 7.400 7.600 7.320 7.320 28,790 -0.06(-0.81%)
Jun 06, 2008 7.830 7.940 7.310 7.380 25,925 -0.55(-6.94%)
Jun 05, 2008 7.430 7.970 7.430 7.930 36,608 +0.25(+3.26%)
Jun 04, 2008 7.600 7.790 7.370 7.680 28,515 +0.00(+0.00%)
Jun 03, 2008 7.780 7.850 7.600 7.680 35,991 -0.18(-2.29%)
Jun 02, 2008 7.900 7.900 7.600 7.860 22,252 -0.03(-0.38%)
May 30, 2008 8.100 8.220 7.880 7.890 39,421 -0.17(-2.11%)
May 29, 2008 7.940 8.250 7.860 8.060 57,775 +0.08(+1.00%)
May 28, 2008 7.830 8.060 7.800 7.980 20,243 +0.11(+1.40%)
May 27, 2008 7.540 7.900 7.540 7.870 42,667 +0.28(+3.69%)
May 26, 2008 7.500 7.610 7.470 7.590 24,603 +0.00(+0.00%)
May 23, 2008 7.500 7.610 7.470 7.590 24,603 +0.04(+0.53%)
May 22, 2008 7.370 7.840 7.370 7.550 39,239 +0.26(+3.57%)
May 21, 2008 7.470 7.680 7.150 7.290 71,125 -0.23(-3.06%)
May 20, 2008 8.010 8.010 7.260 7.520 80,879 -0.60(-7.39%)
May 19, 2008 8.260 8.460 8.000 8.120 23,678 -0.19(-2.29%)
May 16, 2008 8.400 8.490 8.210 8.310 22,806 -0.14(-1.66%)
May 15, 2008 8.200 8.500 8.200 8.450 37,483 +0.29(+3.55%)
May 14, 2008 7.920 8.200 7.920 8.160 43,875 +0.24(+3.03%)
May 13, 2008 7.820 8.010 7.800 7.920 45,793 +0.02(+0.25%)
May 12, 2008 7.530 8.000 7.530 7.900 39,503 +0.11(+1.41%)
May 09, 2008 7.720 7.800 7.450 7.790 19,523 +0.09(+1.17%)
May 08, 2008 7.570 7.790 7.320 7.700 52,283 +0.13(+1.72%)
May 07, 2008 7.330 7.630 7.330 7.570 34,255 +0.02(+0.26%)
May 06, 2008 7.530 7.600 7.423 7.550 32,834 -0.08(-1.05%)
May 05, 2008 7.590 7.700 7.500 7.630 55,357 +0.11(+1.46%)
May 02, 2008 7.560 7.660 7.190 7.520 81,662 +0.11(+1.48%)
May 01, 2008 6.990 7.540 6.980 7.410 71,933 +0.34(+4.81%)
Apr 30, 2008 7.000 7.180 6.700 7.070 45,000 +0.23(+3.36%)
Apr 29, 2008 6.730 7.020 6.730 6.840 27,915 +0.04(+0.59%)
Apr 28, 2008 7.010 7.020 6.660 6.800 16,297 -0.11(-1.59%)
Apr 25, 2008 7.110 7.110 6.870 6.910 21,757 -0.15(-2.12%)
Apr 24, 2008 6.630 7.240 6.540 7.060 35,970 +0.51(+7.79%)
Apr 23, 2008 6.400 6.590 6.400 6.550 16,474 +0.21(+3.31%)
Apr 22, 2008 6.380 6.450 6.300 6.340 9,094 -0.04(-0.63%)
Apr 21, 2008 6.430 6.440 6.310 6.380 12,204 -0.09(-1.39%)
Apr 18, 2008 6.690 6.690 6.450 6.470 9,596 -0.14(-2.12%)
Apr 17, 2008 6.560 6.610 6.285 6.610 17,103 +0.05(+0.76%)
Apr 16, 2008 6.770 6.770 6.460 6.560 26,040 -0.12(-1.87%)
Apr 15, 2008 6.500 6.710 6.500 6.685 17,706 +0.03(+0.53%)
Apr 14, 2008 7.090 7.090 6.410 6.650 36,926 -0.45(-6.34%)
Apr 11, 2008 7.190 7.240 7.080 7.100 19,592 -0.17(-2.34%)
Apr 10, 2008 7.110 7.280 7.090 7.270 15,070 +0.03(+0.41%)
Apr 09, 2008 7.180 7.280 7.160 7.240 38,422 +0.04(+0.56%)
Apr 08, 2008 7.180 7.210 7.070 7.200 23,390 +0.08(+1.12%)
Apr 07, 2008 7.190 7.450 7.100 7.120 38,321 -0.02(-0.28%)
Apr 04, 2008 7.064 7.160 7.050 7.140 34,251 +0.04(+0.56%)
Apr 03, 2008 7.160 7.250 7.000 7.100 27,717 -0.11(-1.53%)
Apr 02, 2008 7.250 7.490 7.080 7.210 49,889 -0.07(-0.96%)
Apr 01, 2008 7.200 7.280 6.960 7.280 63,734 +0.13(+1.82%)
Mar 31, 2008 6.640 7.240 6.640 7.150 69,966 +0.49(+7.36%)
Mar 28, 2008 6.900 6.900 6.510 6.660 39,262 -0.18(-2.67%)
Mar 27, 2008 6.590 6.920 6.570 6.843 38,656 +0.20(+3.06%)
Mar 26, 2008 6.620 6.850 6.470 6.640 41,002 +0.12(+1.84%)
Mar 25, 2008 6.450 6.820 6.440 6.520 36,682 +0.01(+0.15%)
Mar 24, 2008 6.470 6.680 6.190 6.510 44,008 +0.04(+0.62%)
Mar 21, 2008 6.080 6.490 6.050 6.470 42,086 +0.00(+0.00%)
Mar 20, 2008 6.080 6.490 6.050 6.470 42,086 +0.39(+6.41%)
Mar 19, 2008 6.010 6.220 6.000 6.080 47,996 -0.01(-0.16%)
Mar 18, 2008 6.180 6.180 6.000 6.090 67,536 -0.02(-0.33%)
Mar 17, 2008 5.820 6.200 5.790 6.110 66,137 +0.12(+2.00%)
Mar 14, 2008 6.200 6.300 5.990 5.990 55,183 -0.14(-2.28%)
Mar 13, 2008 6.230 6.230 6.000 6.130 73,332 +0.02(+0.33%)
Mar 12, 2008 6.050 6.210 6.020 6.110 121,936 +0.03(+0.49%)
Mar 11, 2008 6.110 6.450 5.840 6.080 53,833 +0.09(+1.50%)
Mar 10, 2008 6.260 6.260 5.970 5.990 30,325 -0.28(-4.47%)
Mar 07, 2008 6.400 6.420 6.083 6.270 89,137 +0.02(+0.32%)
Mar 06, 2008 6.130 6.450 6.120 6.250 44,606 +0.12(+1.96%)
Mar 05, 2008 6.040 6.490 6.040 6.130 64,615 +0.12(+2.00%)
Mar 04, 2008 5.950 6.100 5.950 6.010 230,667 +0.04(+0.67%)
Mar 03, 2008 6.340 6.570 5.970 5.970 74,685 -0.40(-6.28%)
Feb 29, 2008 6.330 6.610 6.260 6.370 63,637 +0.01(+0.16%)
Feb 28, 2008 6.510 6.688 6.270 6.360 104,246 -0.07(-1.09%)
Feb 27, 2008 5.930 6.450 5.930 6.430 267,122 +0.43(+7.17%)
Feb 26, 2008 5.790 6.040 5.730 6.000 82,592 +0.19(+3.27%)
Feb 25, 2008 5.550 5.810 5.520 5.810 90,823 +0.24(+4.31%)
Feb 22, 2008 5.590 5.680 5.480 5.570 232,253 +0.02(+0.36%)
Feb 21, 2008 5.870 6.100 5.500 5.550 180,749 -0.40(-6.72%)
Feb 20, 2008 5.700 6.070 5.660 5.950 176,878 +0.26(+4.57%)
Feb 19, 2008 5.800 6.080 5.670 5.690 84,784 -0.02(-0.35%)
Feb 18, 2008 5.930 5.960 5.710 5.710 81,905 +0.00(+0.00%)
Feb 15, 2008 5.930 5.960 5.710 5.710 81,905 -0.29(-4.83%)
Feb 14, 2008 5.910 6.160 5.910 6.000 92,118 +0.09(+1.52%)
Feb 13, 2008 5.970 6.000 5.720 5.910 95,358 -0.04(-0.67%)
Feb 12, 2008 6.000 6.080 5.810 5.950 93,075 +0.04(+0.68%)
Feb 11, 2008 5.860 5.990 5.770 5.910 30,747 +0.09(+1.55%)
Feb 08, 2008 5.960 6.000 5.770 5.820 102,137 +0.05(+0.87%)
Feb 07, 2008 5.760 5.870 5.750 5.770 37,017 +0.00(+0.00%)
Feb 06, 2008 6.100 6.170 5.770 5.770 75,168 -0.32(-5.25%)
Feb 05, 2008 6.250 6.490 6.090 6.090 66,223 -0.22(-3.49%)
Feb 04, 2008 6.250 6.570 6.100 6.310 147,923 +0.16(+2.60%)
Feb 01, 2008 6.080 6.250 6.010 6.150 112,493 +0.13(+2.16%)
Jan 31, 2008 6.000 6.300 6.000 6.020 74,034 -0.03(-0.50%)
Jan 30, 2008 6.080 6.280 6.000 6.050 123,635 -0.10(-1.63%)
Jan 29, 2008 6.200 6.240 6.060 6.150 54,962 -0.05(-0.81%)
Jan 28, 2008 5.860 6.200 5.810 6.200 71,823 +0.36(+6.16%)
Jan 25, 2008 5.890 5.950 5.830 5.840 43,185 -0.02(-0.34%)
Jan 24, 2008 5.600 5.900 5.540 5.860 66,254 +0.41(+7.52%)
Jan 23, 2008 5.400 5.530 5.210 5.450 112,839 -0.22(-3.88%)
Jan 22, 2008 5.280 5.760 5.000 5.670 88,545 -0.03(-0.53%)
Jan 21, 2008 6.020 6.100 5.610 5.700 139,948 +0.00(+0.00%)
Jan 18, 2008 6.020 6.100 5.610 5.700 139,948 -0.14(-2.40%)
Jan 17, 2008 6.000 6.010 5.710 5.840 53,767 -0.15(-2.50%)
Jan 16, 2008 5.930 6.090 5.800 5.990 90,440 -0.07(-1.16%)
Jan 15, 2008 6.080 6.270 6.030 6.060 100,598 +0.03(+0.50%)
Jan 14, 2008 6.410 6.410 6.030 6.030 146,403 -0.39(-6.07%)
Jan 11, 2008 6.240 6.500 5.870 6.420 310,638 +0.34(+5.59%)
Jan 10, 2008 8.230 8.360 5.760 6.080 499,592 -2.22(-26.75%)
Jan 09, 2008 8.530 8.640 7.820 8.300 54,900 -0.20(-2.35%)
Jan 08, 2008 8.820 8.900 8.460 8.500 53,794 -0.35(-3.95%)
Jan 07, 2008 8.980 9.250 8.610 8.850 83,592 -0.08(-0.90%)
Jan 04, 2008 9.570 9.800 8.880 8.930 67,859 -0.74(-7.65%)
Jan 03, 2008 9.840 9.900 9.520 9.670 81,312 -0.26(-2.62%)
Jan 02, 2008 9.900 9.930 9.710 9.930 87,114 +0.07(+0.71%)
Jan 01, 2008 9.570 9.860 9.510 9.860 41,363 +0.00(+0.00%)
Dec 31, 2007 9.570 9.860 9.510 9.860 41,363 +0.21(+2.18%)
Dec 28, 2007 9.910 9.990 9.550 9.650 31,940 -0.23(-2.33%)
Dec 27, 2007 9.850 10.00 9.760 9.880 55,722 -0.05(-0.50%)
Dec 26, 2007 9.440 9.990 9.390 9.930 96,979 +0.50(+5.30%)
Dec 24, 2007 9.300 9.550 9.300 9.430 32,495 +0.19(+2.06%)
Dec 21, 2007 9.110 9.340 8.830 9.240 51,425 +0.28(+3.12%)
Dec 20, 2007 9.000 9.360 8.800 8.960 83,114 +0.03(+0.34%)
Dec 19, 2007 9.210 9.290 8.630 8.930 79,857 -0.33(-3.56%)
Dec 18, 2007 9.040 9.360 8.889 9.260 40,781 +0.25(+2.78%)
Dec 17, 2007 9.370 9.550 8.920 9.010 22,525 -0.39(-4.15%)
Dec 14, 2007 9.170 9.550 9.020 9.400 69,158 +0.19(+2.06%)
Dec 13, 2007 9.420 9.490 9.100 9.210 41,941 -0.23(-2.44%)
Dec 12, 2007 9.800 9.800 9.280 9.440 54,974 -0.20(-2.07%)
Dec 11, 2007 9.570 9.770 9.310 9.640 67,675 +0.12(+1.26%)
Dec 10, 2007 9.770 9.770 9.150 9.520 79,146 -0.26(-2.66%)
Dec 07, 2007 9.560 9.830 9.490 9.780 55,723 +0.21(+2.19%)
Dec 06, 2007 9.400 9.830 9.260 9.570 102,998 +0.17(+1.81%)
Dec 05, 2007 8.900 9.400 8.860 9.400 117,794 +0.43(+4.79%)
Dec 04, 2007 9.300 9.300 8.880 8.970 80,234 -0.37(-3.96%)
Dec 03, 2007 10.00 10.00 9.250 9.340 121,789 -0.66(-6.60%)
Nov 30, 2007 9.110 10.00 9.010 10.00 201,103 +0.94(+10.31%)
Nov 29, 2007 9.360 9.420 9.020 9.065 101,675 -0.29(-3.05%)
Nov 28, 2007 8.440 9.480 8.430 9.350 157,483 +0.99(+11.84%)
Nov 27, 2007 8.340 8.570 8.170 8.360 70,564 +0.04(+0.48%)
Nov 26, 2007 8.420 8.470 8.100 8.320 69,879 -0.06(-0.72%)
Nov 23, 2007 7.900 8.380 7.900 8.380 30,334 +0.55(+7.02%)
Nov 21, 2007 7.510 7.980 7.480 7.830 55,579 +0.11(+1.42%)
Nov 20, 2007 8.090 8.290 7.560 7.720 146,113 -0.34(-4.22%)
Nov 19, 2007 8.220 8.260 7.860 8.060 79,745 -0.23(-2.77%)
Nov 16, 2007 8.560 8.680 8.160 8.290 61,220 -0.21(-2.47%)
Nov 15, 2007 9.080 9.100 8.350 8.500 84,393 -0.57(-6.28%)
Nov 14, 2007 8.580 9.340 8.520 9.070 171,757 +0.50(+5.83%)
Nov 13, 2007 8.160 8.570 8.090 8.570 120,187 +0.41(+5.02%)
Nov 12, 2007 8.260 8.520 7.650 8.160 225,292 -0.14(-1.69%)
Nov 09, 2007 8.430 8.590 8.280 8.300 107,642 -0.13(-1.54%)
Nov 08, 2007 9.100 9.140 8.240 8.430 118,922 -0.65(-7.16%)
Nov 07, 2007 9.000 9.130 8.970 9.080 155,504 +0.10(+1.11%)
Nov 06, 2007 9.000 9.340 8.880 8.980 144,207 -0.41(-4.37%)
Nov 05, 2007 9.760 9.820 9.310 9.390 128,662 -0.44(-4.48%)
Nov 02, 2007 10.37 10.42 9.800 9.830 93,875 -0.56(-5.39%)
Nov 01, 2007 10.82 11.04 10.38 10.39 104,376 -0.61(-5.55%)
Oct 31, 2007 11.55 11.70 10.52 11.00 316,721 +0.05(+0.46%)
Oct 30, 2007 10.45 11.40 10.21 10.95 367,774 +0.56(+5.39%)
Oct 29, 2007 10.25 10.40 10.17 10.39 115,306 +0.16(+1.56%)
Oct 26, 2007 10.36 10.36 10.13 10.23 72,638 -0.04(-0.39%)
Oct 25, 2007 10.44 10.49 9.930 10.27 87,774 -0.17(-1.63%)
Oct 24, 2007 10.78 10.78 9.950 10.44 157,936 -0.06(-0.57%)
Oct 23, 2007 10.06 10.52 10.06 10.50 176,312 +0.45(+4.48%)
Oct 22, 2007 10.20 10.25 9.920 10.05 156,600 -0.25(-2.43%)
Oct 19, 2007 10.95 10.99 10.30 10.30 136,774 -0.62(-5.68%)
Oct 18, 2007 11.50 11.70 10.75 10.92 215,533 -0.59(-5.13%)
Oct 17, 2007 11.10 11.71 11.08 11.51 238,600 +0.46(+4.16%)
Oct 16, 2007 10.50 11.05 10.10 11.05 184,179 +0.56(+5.34%)
Oct 15, 2007 10.13 10.49 10.09 10.49 133,440 +0.40(+3.96%)
Oct 12, 2007 9.940 10.15 9.700 10.09 69,393 +0.17(+1.71%)
Oct 11, 2007 9.830 10.14 9.700 9.920 135,851 +0.15(+1.54%)
Oct 10, 2007 10.05 10.20 9.700 9.770 90,025 -0.26(-2.63%)
Oct 09, 2007 9.950 10.45 9.870 10.03 185,331 +0.13(+1.35%)
Oct 08, 2007 9.590 10.00 9.590 9.900 125,559 +0.29(+3.02%)
Oct 05, 2007 9.650 9.700 9.540 9.610 63,783 +0.03(+0.31%)
Oct 04, 2007 9.600 9.620 9.520 9.580 43,728 +0.03(+0.31%)
Oct 03, 2007 9.580 9.600 9.510 9.550 55,395 -0.03(-0.31%)
Oct 02, 2007 9.280 9.650 9.280 9.580 99,033 +0.30(+3.23%)
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.