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

Applied Optoelect (NQ: AAOI )

11.72 +0.49 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 11.13 11.26 10.84 11.22 514,184 +0.10(+0.85%)
Sep 27, 2019 11.19 11.30 10.77 11.12 419,000 -0.06(-0.58%)
Sep 26, 2019 11.72 11.85 11.11 11.19 446,653 -0.51(-4.32%)
Sep 25, 2019 11.06 11.75 10.93 11.70 866,497 +0.56(+5.08%)
Sep 24, 2019 11.34 11.40 10.90 11.13 353,542 -0.09(-0.80%)
Sep 23, 2019 11.07 11.30 10.67 11.22 323,830 +0.07(+0.63%)
Sep 20, 2019 10.95 11.47 10.94 11.15 620,100 +0.20(+1.83%)
Sep 19, 2019 11.01 11.12 10.88 10.95 202,606 -0.08(-0.73%)
Sep 18, 2019 11.19 11.38 10.81 11.03 358,286 -0.27(-2.39%)
Sep 17, 2019 11.29 11.35 10.93 11.30 345,723 -0.10(-0.88%)
Sep 16, 2019 11.15 11.67 11.15 11.40 387,587 +0.23(+2.06%)
Sep 13, 2019 11.09 11.30 11.05 11.17 281,600 +0.11(+0.99%)
Sep 12, 2019 11.50 11.60 10.97 11.06 552,638 -0.48(-4.16%)
Sep 11, 2019 11.50 11.68 11.02 11.54 887,207 +0.10(+0.87%)
Sep 10, 2019 10.51 11.60 10.51 11.44 935,825 +0.86(+8.13%)
Sep 09, 2019 10.38 10.85 10.29 10.58 771,817 +0.28(+2.72%)
Sep 06, 2019 9.800 10.30 9.750 10.30 697,300 +0.51(+5.21%)
Sep 05, 2019 9.260 9.820 9.260 9.790 687,237 +0.69(+7.58%)
Sep 04, 2019 8.860 9.390 8.850 9.100 550,710 +0.36(+4.12%)
Sep 03, 2019 8.770 8.990 8.640 8.740 520,464 -0.16(-1.80%)
Aug 30, 2019 8.980 9.040 8.760 8.900 238,200 -0.02(-0.22%)
Aug 29, 2019 8.710 9.110 8.710 8.920 394,210 +0.25(+2.88%)
Aug 28, 2019 8.490 8.730 8.340 8.670 497,315 +0.17(+2.00%)
Aug 27, 2019 9.160 9.180 8.420 8.500 901,631 -0.62(-6.80%)
Aug 26, 2019 9.250 9.420 9.050 9.120 489,763 +0.00(+0.00%)
Aug 23, 2019 9.310 9.312 8.790 9.120 664,100 -0.27(-2.88%)
Aug 22, 2019 9.650 9.800 9.350 9.390 256,088 -0.27(-2.80%)
Aug 21, 2019 9.730 9.775 9.543 9.660 231,650 -0.01(-0.10%)
Aug 20, 2019 9.520 9.720 9.340 9.670 227,978 +0.14(+1.47%)
Aug 19, 2019 9.450 9.600 9.250 9.530 360,350 +0.29(+3.14%)
Aug 16, 2019 8.990 9.420 8.974 9.240 480,300 +0.36(+4.05%)
Aug 15, 2019 9.210 9.280 8.790 8.880 658,430 -0.43(-4.62%)
Aug 14, 2019 9.620 9.720 9.290 9.310 468,706 -0.54(-5.48%)
Aug 13, 2019 9.740 10.19 9.700 9.850 347,664 +0.10(+1.03%)
Aug 12, 2019 10.55 10.55 9.660 9.750 678,401 -0.82(-7.76%)
Aug 09, 2019 10.78 10.86 10.27 10.57 536,800 -0.33(-3.03%)
Aug 08, 2019 11.00 11.00 10.05 10.90 1,273,548 +0.69(+6.76%)
Aug 07, 2019 10.00 10.90 9.950 10.21 1,640,987 +0.09(+0.89%)
Aug 06, 2019 9.830 10.14 9.590 10.12 721,249 +0.32(+3.27%)
Aug 05, 2019 9.580 9.850 9.470 9.800 565,708 -0.16(-1.61%)
Aug 02, 2019 9.940 10.02 9.450 9.960 623,800 +0.03(+0.30%)
Aug 01, 2019 10.02 10.29 9.730 9.930 743,222 -0.08(-0.80%)
Jul 31, 2019 9.540 10.31 9.540 10.01 870,709 +0.53(+5.59%)
Jul 30, 2019 9.210 9.530 8.980 9.480 611,774 +0.20(+2.16%)
Jul 29, 2019 9.280 9.380 8.980 9.280 643,904 -0.03(-0.32%)
Jul 26, 2019 9.180 9.400 9.140 9.310 385,600 +0.13(+1.42%)
Jul 25, 2019 9.510 9.520 9.160 9.180 445,496 -0.32(-3.37%)
Jul 24, 2019 9.330 9.730 9.320 9.500 577,028 +0.19(+2.04%)
Jul 23, 2019 9.190 9.330 9.010 9.310 618,096 +0.22(+2.42%)
Jul 22, 2019 9.630 9.650 9.010 9.090 795,444 -0.53(-5.51%)
Jul 19, 2019 9.680 9.740 9.480 9.620 496,900 +0.02(+0.21%)
Jul 18, 2019 9.680 9.830 9.540 9.600 499,501 -0.08(-0.83%)
Jul 17, 2019 9.830 10.01 9.660 9.680 424,235 -0.14(-1.43%)
Jul 16, 2019 9.960 10.30 9.800 9.820 455,725 -0.15(-1.50%)
Jul 15, 2019 10.01 10.14 9.580 9.970 541,719 +0.00(+0.00%)
Jul 12, 2019 9.920 10.05 9.815 9.970 424,200 +0.07(+0.71%)
Jul 11, 2019 10.45 10.45 9.870 9.900 610,692 -0.41(-3.98%)
Jul 10, 2019 10.84 11.10 10.18 10.31 1,013,355 -0.54(-4.98%)
Jul 09, 2019 10.11 11.18 9.890 10.85 2,767,500 +1.10(+11.28%)
Jul 08, 2019 9.720 9.780 9.390 9.750 368,171 -0.10(-1.02%)
Jul 05, 2019 9.880 9.930 9.620 9.850 265,700 -0.03(-0.30%)
Jul 03, 2019 10.06 10.06 9.855 9.880 175,500 -0.15(-1.50%)
Jul 02, 2019 10.10 10.16 9.920 10.03 225,370 -0.15(-1.47%)
Jul 01, 2019 10.70 10.89 10.01 10.18 883,132 -0.10(-0.97%)
Jun 28, 2019 10.64 10.89 10.23 10.28 1,464,900 -0.28(-2.65%)
Jun 27, 2019 11.25 11.40 10.36 10.56 2,291,046 +1.07(+11.28%)
Jun 26, 2019 9.230 9.610 9.170 9.490 709,715 +0.39(+4.29%)
Jun 25, 2019 9.110 9.250 8.930 9.100 424,848 -0.01(-0.11%)
Jun 24, 2019 9.260 9.420 8.990 9.110 631,200 -0.18(-1.94%)
Jun 21, 2019 8.860 9.330 8.860 9.290 1,019,500 +0.41(+4.62%)
Jun 20, 2019 8.930 9.090 8.770 8.880 299,510 +0.09(+1.02%)
Jun 19, 2019 8.980 9.030 8.740 8.790 446,125 -0.13(-1.46%)
Jun 18, 2019 8.970 9.250 8.893 8.920 494,413 +0.05(+0.56%)
Jun 17, 2019 8.870 9.060 8.780 8.870 272,344 -0.02(-0.22%)
Jun 14, 2019 8.870 8.915 8.560 8.890 393,400 -0.05(-0.56%)
Jun 13, 2019 9.110 9.180 8.910 8.940 392,108 -0.11(-1.22%)
Jun 12, 2019 9.100 9.200 8.918 9.050 278,472 -0.07(-0.77%)
Jun 11, 2019 9.720 9.810 9.100 9.120 426,557 -0.48(-5.00%)
Jun 10, 2019 9.680 9.890 9.440 9.600 533,029 +0.10(+1.05%)
Jun 07, 2019 9.330 9.550 9.230 9.500 299,000 +0.20(+2.15%)
Jun 06, 2019 9.210 9.380 8.990 9.300 485,439 +0.07(+0.76%)
Jun 05, 2019 9.260 9.330 8.936 9.230 740,994 +0.04(+0.44%)
Jun 04, 2019 8.920 9.200 8.920 9.190 321,371 +0.38(+4.31%)
Jun 03, 2019 8.650 8.940 8.560 8.810 400,155 +0.15(+1.73%)
May 31, 2019 8.870 8.990 8.640 8.660 390,500 -0.32(-3.56%)
May 30, 2019 8.960 9.330 8.890 8.980 365,242 +0.03(+0.34%)
May 29, 2019 8.740 9.090 8.630 8.950 612,121 +0.11(+1.24%)
May 28, 2019 9.050 9.090 8.720 8.840 442,528 -0.19(-2.10%)
May 24, 2019 8.920 9.160 8.891 9.030 297,000 +0.17(+1.92%)
May 23, 2019 8.940 9.030 8.720 8.860 805,473 -0.22(-2.42%)
May 22, 2019 9.420 9.460 9.000 9.080 545,325 -0.44(-4.62%)
May 21, 2019 9.460 9.710 9.410 9.520 584,264 +0.25(+2.70%)
May 20, 2019 9.030 9.430 8.960 9.270 680,775 +0.10(+1.09%)
May 17, 2019 9.570 9.624 9.160 9.170 997,800 -0.54(-5.56%)
May 16, 2019 9.980 10.10 9.700 9.710 614,007 -0.30(-3.00%)
May 15, 2019 10.25 10.43 9.990 10.01 601,777 -0.37(-3.56%)
May 14, 2019 10.25 10.53 10.19 10.38 599,930 +0.22(+2.17%)
May 13, 2019 10.37 10.45 9.920 10.16 830,895 -0.55(-5.14%)
May 10, 2019 10.81 11.06 10.30 10.71 965,100 -0.22(-2.01%)
May 09, 2019 11.12 11.60 10.43 10.93 2,239,596 -1.13(-9.37%)
May 08, 2019 12.07 12.34 11.90 12.06 1,152,008 -0.02(-0.17%)
May 07, 2019 12.50 12.63 12.01 12.08 799,438 -0.61(-4.81%)
May 06, 2019 12.25 12.75 12.19 12.69 493,273 +0.09(+0.71%)
May 03, 2019 12.10 12.63 12.05 12.60 574,300 +0.51(+4.22%)
May 02, 2019 12.29 12.55 11.87 12.09 719,905 -0.18(-1.47%)
May 01, 2019 12.59 12.78 12.25 12.27 617,602 -0.25(-2.00%)
Apr 30, 2019 12.42 12.54 12.22 12.52 337,222 +0.08(+0.64%)
Apr 29, 2019 12.61 12.70 12.43 12.44 264,683 -0.14(-1.11%)
Apr 26, 2019 12.41 12.65 12.30 12.58 405,800 +0.17(+1.37%)
Apr 25, 2019 12.75 12.75 12.33 12.41 370,835 -0.37(-2.90%)
Apr 24, 2019 12.40 12.81 12.24 12.78 493,512 +0.38(+3.06%)
Apr 23, 2019 12.41 12.58 12.30 12.40 460,863 +0.03(+0.24%)
Apr 22, 2019 12.46 12.54 12.06 12.37 630,388 -0.22(-1.75%)
Apr 18, 2019 12.52 12.83 12.52 12.59 349,600 +0.02(+0.16%)
Apr 17, 2019 12.83 12.95 12.35 12.57 609,524 -0.07(-0.55%)
Apr 16, 2019 12.36 12.88 12.36 12.64 613,414 +0.28(+2.27%)
Apr 15, 2019 12.75 12.76 12.10 12.36 1,121,387 -0.73(-5.58%)
Apr 12, 2019 12.50 13.24 12.47 13.09 947,100 +0.72(+5.82%)
Apr 11, 2019 12.33 12.41 12.18 12.37 293,689 +0.07(+0.57%)
Apr 10, 2019 12.10 12.42 11.98 12.30 404,267 +0.24(+1.99%)
Apr 09, 2019 12.39 12.48 11.90 12.06 849,488 -0.44(-3.52%)
Apr 08, 2019 12.70 12.90 12.26 12.50 639,136 -0.22(-1.73%)
Apr 05, 2019 12.77 13.00 12.69 12.72 404,300 -0.03(-0.24%)
Apr 04, 2019 12.42 12.93 12.42 12.75 716,193 +0.29(+2.33%)
Apr 03, 2019 12.31 12.91 12.31 12.46 886,543 +0.33(+2.72%)
Apr 02, 2019 12.65 12.74 12.13 12.13 644,611 -0.47(-3.73%)
Apr 01, 2019 12.31 12.75 12.27 12.60 566,036 +0.40(+3.28%)
Mar 29, 2019 12.31 12.39 12.12 12.20 660,100 +0.01(+0.08%)
Mar 28, 2019 12.21 12.46 12.08 12.19 376,970 -0.01(-0.08%)
Mar 27, 2019 12.39 12.49 11.77 12.20 752,852 -0.15(-1.21%)
Mar 26, 2019 12.43 12.58 12.01 12.35 739,191 +0.03(+0.24%)
Mar 25, 2019 12.65 12.76 12.13 12.32 815,969 -0.39(-3.07%)
Mar 22, 2019 13.72 13.74 12.66 12.71 1,105,700 -1.04(-7.56%)
Mar 21, 2019 13.42 13.82 13.40 13.75 515,029 +0.31(+2.31%)
Mar 20, 2019 13.82 13.94 13.29 13.44 456,806 -0.38(-2.75%)
Mar 19, 2019 14.17 14.17 13.77 13.82 461,332 -0.25(-1.78%)
Mar 18, 2019 13.99 14.25 13.92 14.07 573,432 +0.07(+0.50%)
Mar 15, 2019 13.94 14.38 13.87 14.00 1,412,000 +0.16(+1.16%)
Mar 14, 2019 14.13 14.50 13.75 13.84 707,087 -0.24(-1.70%)
Mar 13, 2019 13.76 14.77 13.70 14.08 2,287,774 +0.59(+4.37%)
Mar 12, 2019 13.29 13.75 13.11 13.49 720,223 +0.19(+1.43%)
Mar 11, 2019 13.01 13.32 12.92 13.30 628,689 +0.42(+3.26%)
Mar 08, 2019 12.95 13.09 12.85 12.88 709,100 -0.13(-1.00%)
Mar 07, 2019 13.26 13.44 13.01 13.01 633,295 -0.29(-2.18%)
Mar 06, 2019 13.58 13.71 13.11 13.30 973,122 -0.34(-2.49%)
Mar 05, 2019 13.95 13.97 13.46 13.64 839,435 -0.33(-2.36%)
Mar 04, 2019 13.39 14.12 13.11 13.97 1,758,220 +0.73(+5.51%)
Mar 01, 2019 13.63 13.79 13.23 13.24 3,147,900 -0.26(-1.93%)
Feb 28, 2019 14.89 14.95 13.49 13.50 5,093,156 -2.85(-17.43%)
Feb 27, 2019 16.37 16.81 15.93 16.35 949,710 -0.18(-1.09%)
Feb 26, 2019 16.82 17.05 16.08 16.53 1,008,367 -0.27(-1.64%)
Feb 25, 2019 15.66 16.85 15.50 16.80 2,068,446 +1.38(+8.98%)
Feb 22, 2019 13.00 15.49 12.90 15.42 3,756,700 +0.82(+5.62%)
Feb 21, 2019 14.78 15.10 14.24 14.60 2,172,201 -0.05(-0.34%)
Feb 20, 2019 14.95 15.65 14.61 14.65 1,261,137 -0.28(-1.88%)
Feb 19, 2019 15.04 15.08 14.10 14.93 1,598,268 -0.10(-0.67%)
Feb 15, 2019 14.81 15.05 14.63 15.03 614,800 +0.31(+2.11%)
Feb 14, 2019 14.83 14.98 14.37 14.72 820,747 -0.22(-1.47%)
Feb 13, 2019 14.58 15.22 14.58 14.94 788,196 +0.28(+1.91%)
Feb 12, 2019 15.45 15.45 14.42 14.66 2,229,799 -1.11(-7.04%)
Feb 11, 2019 15.96 16.00 15.34 15.77 549,190 -0.11(-0.69%)
Feb 08, 2019 15.66 16.09 15.59 15.88 563,000 +0.06(+0.38%)
Feb 07, 2019 17.25 17.31 15.65 15.82 1,334,356 -1.57(-9.03%)
Feb 06, 2019 17.31 17.71 17.22 17.39 366,496 +0.10(+0.58%)
Feb 05, 2019 17.78 18.00 17.12 17.29 538,965 -0.50(-2.81%)
Feb 04, 2019 17.28 18.04 17.16 17.79 742,736 +0.50(+2.89%)
Feb 01, 2019 17.37 17.66 17.20 17.29 395,100 -0.09(-0.52%)
Jan 31, 2019 17.39 17.86 17.15 17.38 519,124 +0.06(+0.35%)
Jan 30, 2019 17.04 17.47 16.16 17.32 670,498 +0.47(+2.79%)
Jan 29, 2019 16.93 17.19 16.79 16.85 411,767 -0.04(-0.24%)
Jan 28, 2019 17.09 17.49 16.71 16.89 587,343 -0.56(-3.21%)
Jan 25, 2019 16.76 17.74 16.71 17.45 805,100 +0.73(+4.37%)
Jan 24, 2019 16.34 16.81 16.11 16.72 520,883 +0.51(+3.15%)
Jan 23, 2019 16.41 16.62 16.01 16.21 383,438 -0.06(-0.37%)
Jan 22, 2019 16.12 16.66 16.05 16.27 680,358 -0.32(-1.93%)
Jan 18, 2019 16.22 17.05 15.93 16.59 839,300 +0.55(+3.43%)
Jan 17, 2019 15.89 16.24 15.45 16.04 568,324 +0.09(+0.56%)
Jan 16, 2019 16.18 16.29 15.84 15.95 377,186 -0.21(-1.30%)
Jan 15, 2019 16.00 16.36 15.68 16.16 324,379 +0.21(+1.32%)
Jan 14, 2019 16.22 16.30 15.59 15.95 426,509 -0.44(-2.68%)
Jan 11, 2019 16.21 16.48 15.91 16.39 516,800 +0.12(+0.74%)
Jan 10, 2019 16.01 16.49 16.01 16.27 384,593 +0.15(+0.93%)
Jan 09, 2019 16.22 16.57 15.91 16.12 597,419 +0.11(+0.69%)
Jan 08, 2019 15.90 16.39 15.77 16.01 477,534 +0.33(+2.10%)
Jan 07, 2019 15.68 16.03 15.33 15.68 547,591 +0.14(+0.90%)
Jan 04, 2019 15.33 15.77 15.16 15.54 765,300 +0.48(+3.19%)
Jan 03, 2019 15.51 15.80 15.02 15.06 398,444 -0.82(-5.16%)
Jan 02, 2019 15.00 16.29 14.85 15.88 478,337 +0.45(+2.92%)
Dec 31, 2018 15.11 15.54 14.41 15.43 774,000 +0.40(+2.66%)
Dec 28, 2018 14.94 15.32 14.57 15.03 662,400 +0.11(+0.74%)
Dec 27, 2018 14.72 15.43 14.33 14.92 651,678 -0.01(-0.07%)
Dec 26, 2018 14.00 14.98 13.89 14.93 667,402 +1.09(+7.88%)
Dec 24, 2018 14.00 14.47 13.42 13.84 842,500 -0.69(-4.75%)
Dec 21, 2018 15.20 15.40 14.14 14.53 1,762,900 -0.69(-4.53%)
Dec 20, 2018 14.88 15.97 14.88 15.22 932,243 +0.31(+2.08%)
Dec 19, 2018 15.41 16.10 14.63 14.91 1,467,939 -0.50(-3.24%)
Dec 18, 2018 17.31 17.68 15.14 15.41 1,744,817 -1.70(-9.94%)
Dec 17, 2018 17.50 17.98 16.93 17.11 837,919 -0.49(-2.78%)
Dec 14, 2018 18.92 19.07 17.55 17.60 934,100 -1.50(-7.85%)
Dec 13, 2018 20.03 20.13 19.02 19.10 406,890 -0.74(-3.73%)
Dec 12, 2018 20.04 20.20 19.54 19.84 441,102 +0.07(+0.35%)
Dec 11, 2018 20.00 20.32 19.25 19.77 506,664 +0.03(+0.15%)
Dec 10, 2018 19.08 19.82 18.94 19.74 511,524 +0.60(+3.13%)
Dec 07, 2018 19.93 20.39 19.05 19.14 834,800 -0.88(-4.40%)
Dec 06, 2018 20.61 20.82 18.68 20.02 973,615 -1.14(-5.39%)
Dec 04, 2018 21.50 21.91 21.04 21.16 614,500 -0.42(-1.95%)
Dec 03, 2018 21.12 21.92 20.88 21.58 704,028 +0.99(+4.81%)
Nov 30, 2018 20.29 20.59 19.94 20.59 574,000 +0.31(+1.53%)
Nov 29, 2018 20.59 20.80 20.07 20.28 300,504 -0.38(-1.84%)
Nov 28, 2018 20.16 20.73 19.81 20.66 337,303 +0.66(+3.30%)
Nov 27, 2018 20.18 20.87 19.83 20.00 447,600 -0.41(-2.01%)
Nov 26, 2018 20.50 21.32 20.12 20.41 1,168,982 +0.08(+0.39%)
Nov 23, 2018 20.14 20.98 20.12 20.33 250,900 +0.07(+0.35%)
Nov 21, 2018 20.26 20.26 20.26 0 +0.61(+3.10%)
Nov 20, 2018 19.18 20.13 19.02 19.65 507,581 -0.04(-0.20%)
Nov 19, 2018 20.83 20.83 19.44 19.69 549,649 -1.30(-6.19%)
Nov 16, 2018 21.13 21.39 20.47 20.99 477,900 -0.35(-1.64%)
Nov 15, 2018 20.11 21.49 20.06 21.34 640,496 +1.15(+5.70%)
Nov 14, 2018 20.50 21.41 20.18 20.19 999,462 +0.03(+0.15%)
Nov 13, 2018 19.55 20.82 19.55 20.16 1,159,696 +0.54(+2.73%)
Nov 12, 2018 21.13 21.27 19.23 19.62 1,586,265 -2.04(-9.40%)
Nov 09, 2018 21.40 23.38 21.13 21.66 2,005,900 -0.04(-0.18%)
Nov 08, 2018 18.00 22.83 17.95 21.70 4,030,162 +2.32(+11.97%)
Nov 07, 2018 20.00 20.00 18.57 19.38 2,351,131 -0.92(-4.53%)
Nov 06, 2018 19.40 20.44 19.01 20.30 828,542 +0.86(+4.42%)
Nov 05, 2018 20.39 20.46 18.41 19.44 1,678,419 -1.05(-5.12%)
Nov 02, 2018 20.11 20.85 19.72 20.49 870,900 +0.35(+1.74%)
Nov 01, 2018 18.67 20.31 18.16 20.14 1,711,359 +0.51(+2.60%)
Oct 31, 2018 20.32 20.50 19.60 19.63 901,591 -0.41(-2.05%)
Oct 30, 2018 20.22 20.30 19.07 20.04 1,026,114 -0.28(-1.38%)
Oct 29, 2018 20.86 21.45 20.08 20.32 1,067,349 -0.20(-0.97%)
Oct 26, 2018 21.05 21.39 20.44 20.52 1,184,000 -1.04(-4.82%)
Oct 25, 2018 20.72 21.82 20.71 21.56 686,404 +1.01(+4.91%)
Oct 24, 2018 22.28 22.54 20.51 20.55 963,567 -1.70(-7.64%)
Oct 23, 2018 21.86 22.56 21.45 22.25 685,670 -0.06(-0.27%)
Oct 22, 2018 21.85 22.79 21.85 22.31 801,917 +0.40(+1.83%)
Oct 19, 2018 22.90 23.47 21.85 21.91 1,074,800 -0.94(-4.11%)
Oct 18, 2018 22.98 23.38 22.21 22.85 842,941 -0.30(-1.30%)
Oct 17, 2018 23.21 23.40 22.52 23.15 468,910 -0.22(-0.94%)
Oct 16, 2018 22.53 23.57 22.25 23.37 642,021 +1.02(+4.56%)
Oct 15, 2018 22.91 24.12 22.32 22.35 938,563 -0.57(-2.49%)
Oct 12, 2018 22.54 23.22 22.29 22.92 971,500 +0.90(+4.09%)
Oct 11, 2018 20.76 23.18 20.76 22.02 1,688,208 +0.70(+3.28%)
Oct 10, 2018 22.38 22.53 21.25 21.32 1,002,990 -1.24(-5.50%)
Oct 09, 2018 22.68 23.33 22.25 22.56 1,008,691 -0.29(-1.27%)
Oct 08, 2018 23.73 24.23 22.12 22.85 1,107,848 -1.14(-4.75%)
Oct 05, 2018 24.47 24.65 23.60 23.99 787,600 -0.55(-2.24%)
Oct 04, 2018 25.48 25.86 24.11 24.54 1,533,011 -0.37(-1.49%)
Oct 03, 2018 23.28 25.26 22.15 24.91 2,168,945 +1.55(+6.64%)
Oct 02, 2018 23.90 24.69 23.05 23.36 1,385,728 -0.64(-2.67%)
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.