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

Cypress Semiconductor (NQ: CY )

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 (%)
Apr 30, 2014 8.360 8.457 8.246 8.308 3,542,444 -0.10(-1.15%)
Apr 29, 2014 8.553 8.580 8.360 8.404 1,862,049 -0.07(-0.83%)
Apr 28, 2014 8.483 8.527 8.185 8.475 4,455,518 +0.04(+0.52%)
Apr 25, 2014 8.825 8.861 8.404 8.431 4,190,155 -0.46(-5.13%)
Apr 24, 2014 8.852 8.957 8.703 8.887 2,600,995 +0.10(+1.10%)
Apr 23, 2014 8.939 8.948 8.755 8.790 1,886,813 -0.18(-1.96%)
Apr 22, 2014 8.738 9.018 8.694 8.966 3,215,148 +0.25(+2.92%)
Apr 21, 2014 8.650 8.773 8.615 8.711 2,334,254 +0.02(+0.20%)
Apr 17, 2014 8.685 8.694 8.694 8.694 7,616,615 +0.15(+1.75%)
Apr 16, 2014 8.641 8.641 8.325 8.545 3,149,426 -0.03(-0.31%)
Apr 15, 2014 8.457 8.597 8.290 8.571 2,458,281 +0.16(+1.88%)
Apr 14, 2014 8.492 8.615 8.369 8.413 2,084,902 -0.02(-0.21%)
Apr 11, 2014 8.562 8.685 8.360 8.431 2,694,997 -0.21(-2.44%)
Apr 10, 2014 8.957 8.995 8.615 8.641 2,547,179 -0.32(-3.62%)
Apr 09, 2014 8.808 8.975 8.773 8.966 2,476,356 +0.21(+2.40%)
Apr 08, 2014 8.746 8.825 8.703 8.755 3,471,845 +0.04(+0.50%)
Apr 07, 2014 8.896 8.931 8.641 8.711 3,913,232 -0.24(-2.65%)
Apr 04, 2014 9.273 9.290 8.817 8.948 2,687,905 -0.21(-2.30%)
Apr 03, 2014 9.115 9.475 9.115 9.159 6,291,279 +0.09(+0.97%)
Apr 02, 2014 9.027 9.089 8.957 9.071 1,394,097 +0.04(+0.39%)
Apr 01, 2014 9.045 9.150 8.904 9.036 3,504,273 +0.03(+0.29%)
Mar 31, 2014 8.861 9.062 8.860 9.010 1,364,780 +0.19(+2.19%)
Mar 28, 2014 8.808 9.010 8.773 8.817 1,077,388 +0.01(+0.10%)
Mar 27, 2014 8.869 9.080 8.790 8.808 1,535,516 -0.08(-0.89%)
Mar 26, 2014 9.361 9.378 8.861 8.887 2,205,307 -0.38(-4.07%)
Mar 25, 2014 9.457 9.554 9.220 9.264 1,936,184 -0.24(-2.50%)
Mar 24, 2014 9.413 9.545 9.317 9.502 2,077,038 +0.10(+1.04%)
Mar 21, 2014 9.606 9.606 9.396 9.404 2,658,801 -0.13(-1.38%)
Mar 20, 2014 9.352 9.589 9.334 9.536 1,363,457 +0.13(+1.35%)
Mar 19, 2014 9.282 9.562 9.229 9.409 3,029,627 +0.09(+0.99%)
Mar 18, 2014 9.132 9.466 9.106 9.317 3,686,022 +0.21(+2.31%)
Mar 17, 2014 8.992 9.211 8.955 9.106 2,410,014 +0.16(+1.76%)
Mar 14, 2014 8.720 8.948 8.685 8.948 2,777,874 +0.17(+1.90%)
Mar 13, 2014 8.746 8.795 8.580 8.782 3,281,669 +0.06(+0.70%)
Mar 12, 2014 8.597 8.834 8.597 8.720 1,957,931 +0.07(+0.81%)
Mar 11, 2014 8.764 8.861 8.597 8.650 1,530,606 -0.13(-1.50%)
Mar 10, 2014 8.843 8.939 8.711 8.782 1,428,884 -0.10(-1.09%)
Mar 07, 2014 8.948 8.992 8.834 8.878 1,481,578 -0.06(-0.69%)
Mar 06, 2014 8.992 9.010 8.852 8.939 1,385,344 -0.00(-0.05%)
Mar 05, 2014 8.852 8.948 8.834 8.944 1,165,071 +0.07(+0.84%)
Mar 04, 2014 8.685 9.036 8.603 8.869 4,769,882 +0.31(+3.59%)
Mar 03, 2014 8.501 8.641 8.422 8.562 5,673,063 -0.03(-0.31%)
Feb 28, 2014 8.597 8.624 8.378 8.589 3,509,170 +0.02(+0.20%)
Feb 27, 2014 8.589 8.650 8.439 8.571 4,093,100 -0.42(-4.68%)
Feb 26, 2014 8.975 9.045 8.878 8.992 1,269,160 +0.07(+0.79%)
Feb 25, 2014 8.861 8.966 8.852 8.922 911,931 -0.03(-0.29%)
Feb 24, 2014 8.861 9.010 8.808 8.948 1,143,334 +0.14(+1.59%)
Feb 21, 2014 9.010 9.010 8.790 8.808 1,187,501 -0.15(-1.66%)
Feb 20, 2014 8.808 8.966 8.711 8.957 1,862,455 +0.16(+1.79%)
Feb 19, 2014 8.931 9.005 8.764 8.799 1,436,978 -0.13(-1.47%)
Feb 18, 2014 8.869 8.975 8.825 8.931 1,617,085 +0.11(+1.29%)
Feb 14, 2014 8.729 8.817 8.817 8.817 1,146,841 +0.10(+1.11%)
Feb 13, 2014 8.615 8.773 8.606 8.720 1,842,720 +0.02(+0.20%)
Feb 12, 2014 8.549 8.729 8.518 8.703 2,335,798 +0.18(+2.16%)
Feb 11, 2014 8.325 8.553 8.317 8.518 1,908,793 +0.20(+2.43%)
Feb 10, 2014 8.220 8.352 8.160 8.317 1,325,437 +0.05(+0.64%)
Feb 07, 2014 8.290 8.352 8.132 8.264 1,841,564 +0.00(+0.00%)
Feb 06, 2014 8.150 8.308 8.150 8.264 2,005,350 +0.12(+1.51%)
Feb 05, 2014 8.439 8.439 8.116 8.141 3,450,794 -0.33(-3.93%)
Feb 04, 2014 8.334 8.510 8.308 8.475 2,602,338 +0.17(+2.01%)
Feb 03, 2014 8.773 8.878 8.264 8.308 6,084,557 -0.50(-5.68%)
Jan 31, 2014 8.817 8.992 8.790 8.808 3,334,496 -0.15(-1.66%)
Jan 30, 2014 8.896 9.089 8.834 8.957 2,713,645 +0.12(+1.39%)
Jan 29, 2014 8.834 8.957 8.773 8.834 4,582,232 -0.08(-0.89%)
Jan 28, 2014 8.992 9.001 8.882 8.913 3,086,107 -0.11(-1.17%)
Jan 27, 2014 9.115 9.211 8.887 9.018 2,883,716 -0.11(-1.15%)
Jan 24, 2014 9.299 9.343 8.931 9.124 5,388,725 -0.35(-3.70%)
Jan 23, 2014 9.027 9.475 8.843 9.475 6,598,433 +0.54(+5.99%)
Jan 22, 2014 8.992 9.027 8.904 8.939 2,903,371 -0.06(-0.68%)
Jan 21, 2014 8.913 9.027 8.878 9.001 1,918,188 +0.14(+1.58%)
Jan 17, 2014 8.861 8.861 8.861 8.861 2,468,768 -0.03(-0.30%)
Jan 16, 2014 9.001 9.045 8.782 8.887 2,926,437 -0.17(-1.84%)
Jan 15, 2014 8.896 9.089 8.896 9.054 1,844,867 +0.16(+1.78%)
Jan 14, 2014 8.764 8.931 8.711 8.896 2,125,488 +0.21(+2.37%)
Jan 13, 2014 8.948 9.010 8.676 8.689 2,696,737 -0.32(-3.55%)
Jan 10, 2014 8.922 9.018 8.869 9.010 1,547,862 +0.11(+1.28%)
Jan 09, 2014 8.948 9.089 8.825 8.896 2,500,342 -0.01(-0.10%)
Jan 08, 2014 8.913 8.983 8.808 8.904 2,344,197 +0.03(+0.30%)
Jan 07, 2014 9.141 9.168 8.869 8.878 2,426,595 -0.23(-2.50%)
Jan 06, 2014 9.168 9.255 9.071 9.106 2,571,627 -0.04(-0.38%)
Jan 03, 2014 9.010 9.168 8.966 9.141 2,149,088 +0.12(+1.36%)
Jan 02, 2014 9.141 9.203 8.992 9.018 2,317,349 -0.19(-2.10%)
Dec 31, 2013 9.150 9.211 9.211 9.211 1,999,362 +0.06(+0.67%)
Dec 30, 2013 9.001 9.194 8.992 9.150 1,752,685 +0.12(+1.36%)
Dec 27, 2013 8.992 9.080 8.966 9.027 1,105,156 +0.05(+0.59%)
Dec 26, 2013 9.097 9.124 8.948 8.975 1,252,978 -0.10(-1.06%)
Dec 24, 2013 9.010 9.168 8.948 9.071 1,611,738 +0.11(+1.17%)
Dec 23, 2013 9.106 9.124 8.861 8.966 2,454,500 -0.10(-1.06%)
Dec 20, 2013 8.896 9.124 8.878 9.062 4,314,753 +0.21(+2.38%)
Dec 19, 2013 8.931 8.966 8.790 8.852 2,471,383 -0.13(-1.46%)
Dec 18, 2013 8.904 8.992 8.791 8.983 2,814,064 +0.10(+1.09%)
Dec 17, 2013 8.659 8.937 8.628 8.887 3,696,630 +0.24(+2.74%)
Dec 16, 2013 8.431 8.650 8.422 8.650 2,500,127 +0.26(+3.14%)
Dec 13, 2013 8.334 8.492 8.299 8.387 2,126,119 +0.05(+0.63%)
Dec 12, 2013 8.352 8.396 8.229 8.334 1,917,583 -0.03(-0.31%)
Dec 11, 2013 8.510 8.580 8.299 8.360 2,123,492 -0.15(-1.75%)
Dec 10, 2013 8.518 8.650 8.483 8.510 2,765,190 -0.01(-0.15%)
Dec 09, 2013 8.483 8.624 8.431 8.523 2,117,555 +0.04(+0.47%)
Dec 06, 2013 8.396 8.536 8.334 8.483 0 +0.16(+1.90%)
Dec 05, 2013 8.308 8.413 8.242 8.325 2,906,686 +0.04(+0.42%)
Dec 04, 2013 8.167 8.334 8.159 8.290 0 +0.06(+0.75%)
Dec 03, 2013 8.299 8.422 8.176 8.229 2,838,830 -0.11(-1.26%)
Dec 02, 2013 8.492 8.536 8.308 8.334 1,909,056 -0.17(-1.96%)
Nov 29, 2013 8.431 8.562 8.378 8.501 0 +0.10(+1.15%)
Nov 27, 2013 8.492 8.501 8.352 8.404 0 -0.11(-1.34%)
Nov 26, 2013 8.518 8.597 8.457 8.518 0 -0.01(-0.10%)
Nov 25, 2013 8.571 8.685 8.501 8.527 2,354,791 +0.01(+0.10%)
Nov 22, 2013 8.290 8.571 8.246 8.518 0 +0.39(+4.86%)
Nov 21, 2013 7.896 8.124 7.896 8.124 2,174,121 +0.25(+3.12%)
Nov 20, 2013 7.869 7.957 7.834 7.878 2,025,167 +0.01(+0.11%)
Nov 19, 2013 7.966 7.992 7.808 7.869 2,748,659 -0.11(-1.43%)
Nov 18, 2013 8.089 8.159 7.957 7.983 2,047,743 -0.15(-1.83%)
Nov 15, 2013 8.001 8.159 7.904 8.132 0 +0.13(+1.64%)
Nov 14, 2013 8.167 8.220 7.983 8.001 2,523,240 -0.18(-2.15%)
Nov 13, 2013 7.860 8.290 7.852 8.176 0 +0.27(+3.44%)
Nov 12, 2013 7.983 8.036 7.887 7.904 0 -0.13(-1.64%)
Nov 11, 2013 8.071 8.115 7.983 8.036 0 -0.11(-1.29%)
Nov 08, 2013 7.992 8.159 7.939 8.141 0 +0.15(+1.87%)
Nov 07, 2013 7.983 8.167 7.966 7.992 1,972,221 -0.13(-1.57%)
Nov 06, 2013 8.124 8.150 8.045 8.119 1,691,394 +0.07(+0.82%)
Nov 05, 2013 8.062 8.159 7.992 8.053 2,046,536 -0.01(-0.11%)
Nov 04, 2013 8.325 8.343 8.053 8.062 1,646,351 +0.01(+0.11%)
Nov 01, 2013 8.089 8.211 8.027 8.053 0 -0.08(-1.02%)
Oct 31, 2013 8.089 8.290 8.080 8.137 0 +0.03(+0.38%)
Oct 30, 2013 8.352 8.352 8.062 8.106 1,899,008 -0.17(-2.01%)
Oct 29, 2013 8.211 8.334 8.136 8.273 2,213,948 +0.07(+0.86%)
Oct 28, 2013 8.036 8.229 8.018 8.203 0 +0.17(+2.07%)
Oct 25, 2013 8.115 8.150 8.001 8.036 0 -0.05(-0.65%)
Oct 24, 2013 8.176 8.255 8.080 8.089 2,175,106 -0.08(-1.02%)
Oct 23, 2013 8.124 8.264 7.913 8.172 3,944,601 -0.05(-0.59%)
Oct 22, 2013 8.325 8.369 8.097 8.220 2,913,440 -0.08(-0.95%)
Oct 21, 2013 8.352 8.457 8.255 8.299 2,846,345 -0.07(-0.84%)
Oct 18, 2013 8.334 8.488 8.194 8.369 6,118,749 +0.24(+3.01%)
Oct 17, 2013 8.115 8.203 7.553 8.124 15,840,242 -0.12(-1.48%)
Oct 16, 2013 8.211 8.317 8.097 8.246 3,856,235 +0.11(+1.40%)
Oct 15, 2013 8.203 8.282 8.053 8.132 2,539,384 -0.09(-1.07%)
Oct 14, 2013 8.018 8.282 8.010 8.220 2,444,307 +0.12(+1.52%)
Oct 11, 2013 8.053 8.124 7.992 8.097 0 +0.04(+0.54%)
Oct 10, 2013 8.010 8.062 7.931 8.053 2,517,968 +0.18(+2.34%)
Oct 09, 2013 7.869 7.917 7.703 7.869 3,473,332 +0.00(+0.00%)
Oct 08, 2013 7.957 8.027 7.869 7.869 2,867,945 -0.06(-0.77%)
Oct 07, 2013 8.071 8.097 7.931 7.931 2,640,183 -0.23(-2.80%)
Oct 04, 2013 7.966 8.185 7.922 8.159 0 +0.21(+2.65%)
Oct 03, 2013 7.966 8.010 7.834 7.948 3,283,199 -0.02(-0.22%)
Oct 02, 2013 8.027 8.132 7.939 7.966 3,474,859 -0.09(-1.09%)
Oct 01, 2013 8.185 8.265 7.983 8.053 4,120,506 -0.14(-1.77%)
Sep 30, 2013 7.869 8.211 7.843 8.198 5,683,326 +0.26(+3.26%)
Sep 27, 2013 7.974 8.053 7.878 7.939 0 -0.11(-1.42%)
Sep 26, 2013 7.983 8.246 7.974 8.053 7,571,369 +0.07(+0.82%)
Sep 25, 2013 8.439 8.466 7.922 7.988 15,546,502 -0.48(-5.65%)
Sep 24, 2013 9.238 9.255 8.334 8.466 23,126,378 -1.57(-15.68%)
Sep 23, 2013 10.04 10.13 9.896 10.04 3,110,951 -0.05(-0.52%)
Sep 20, 2013 10.12 10.18 10.03 10.09 0 -0.03(-0.30%)
Sep 19, 2013 10.30 10.31 10.11 10.12 1,719,075 -0.11(-1.07%)
Sep 18, 2013 10.17 10.26 9.992 10.23 0 +0.06(+0.56%)
Sep 17, 2013 9.975 10.18 9.966 10.18 2,965,936 +0.16(+1.58%)
Sep 16, 2013 10.24 10.24 10.00 10.02 0 -0.07(-0.70%)
Sep 13, 2013 10.11 10.19 10.04 10.09 0 -0.01(-0.09%)
Sep 12, 2013 10.19 10.28 10.10 10.10 1,455,132 -0.09(-0.86%)
Sep 11, 2013 10.28 10.39 10.16 10.19 0 -0.11(-1.02%)
Sep 10, 2013 10.11 10.32 10.01 10.29 3,378,747 +0.29(+2.85%)
Sep 09, 2013 9.887 10.11 9.878 10.01 1,958,655 +0.15(+1.56%)
Sep 06, 2013 10.09 10.09 9.799 9.852 0 -0.15(-1.49%)
Sep 05, 2013 9.861 10.06 9.782 10.00 2,696,717 +0.18(+1.79%)
Sep 04, 2013 9.729 9.940 9.672 9.826 3,816,930 +0.11(+1.08%)
Sep 03, 2013 10.06 10.11 9.676 9.720 0 -0.21(-2.12%)
Aug 30, 2013 10.18 10.21 9.869 9.931 0 -0.25(-2.41%)
Aug 29, 2013 10.05 10.27 10.04 10.18 2,594,998 +0.11(+1.09%)
Aug 28, 2013 9.983 10.14 9.782 10.07 2,584,231 +0.10(+0.97%)
Aug 27, 2013 10.11 10.16 9.948 9.970 2,284,866 -0.33(-3.19%)
Aug 26, 2013 10.31 10.44 10.28 10.30 1,456,369 -0.04(-0.42%)
Aug 23, 2013 10.34 10.37 10.11 10.34 0 +0.00(+0.00%)
Aug 22, 2013 10.25 10.40 10.22 10.34 1,414,464 +0.13(+1.29%)
Aug 21, 2013 10.42 10.47 10.19 10.21 2,649,936 -0.26(-2.51%)
Aug 20, 2013 10.46 10.54 10.40 10.47 1,921,448 +0.02(+0.17%)
Aug 19, 2013 10.46 10.55 10.38 10.46 2,510,424 -0.04(-0.38%)
Aug 16, 2013 10.36 10.54 10.35 10.50 0 +0.09(+0.89%)
Aug 15, 2013 10.78 10.79 10.35 10.40 4,157,313 -0.50(-4.59%)
Aug 14, 2013 10.99 11.11 10.90 10.90 2,435,202 -0.11(-1.03%)
Aug 13, 2013 11.19 11.20 11.01 11.02 2,131,177 -0.17(-1.49%)
Aug 12, 2013 10.93 11.33 10.92 11.19 2,093,337 +0.18(+1.59%)
Aug 09, 2013 10.96 11.08 10.91 11.01 2,311,952 +0.04(+0.40%)
Aug 08, 2013 11.22 11.27 10.97 10.97 2,398,506 -0.18(-1.57%)
Aug 07, 2013 11.14 11.23 11.07 11.14 2,051,453 -0.08(-0.70%)
Aug 06, 2013 11.40 11.42 11.10 11.22 1,557,013 -0.17(-1.46%)
Aug 05, 2013 11.26 11.44 11.26 11.39 1,936,515 +0.07(+0.62%)
Aug 02, 2013 11.40 11.43 11.26 11.32 1,952,503 -0.18(-1.53%)
Aug 01, 2013 11.39 11.51 11.20 11.49 3,695,133 +0.29(+2.62%)
Jul 31, 2013 11.14 11.32 11.14 11.20 0 +0.09(+0.83%)
Jul 30, 2013 11.04 11.16 10.98 11.11 0 +0.09(+0.80%)
Jul 29, 2013 11.10 11.19 10.93 11.02 0 -0.01(-0.08%)
Jul 26, 2013 10.96 11.07 10.92 11.03 0 +0.00(+0.00%)
Jul 25, 2013 11.01 11.17 10.91 11.03 0 -0.02(-0.16%)
Jul 24, 2013 11.28 11.38 11.02 11.04 0 -0.17(-1.49%)
Jul 23, 2013 11.39 11.40 11.14 11.21 0 -0.02(-0.16%)
Jul 22, 2013 11.31 11.36 11.06 11.23 7,148,539 +0.20(+1.83%)
Jul 19, 2013 10.97 11.03 10.60 11.03 5,691,434 +0.10(+0.88%)
Jul 18, 2013 11.40 11.61 10.70 10.93 14,402,001 +0.49(+4.71%)
Jul 17, 2013 10.21 10.44 10.11 10.44 4,450,962 +0.26(+2.59%)
Jul 16, 2013 10.03 10.21 10.02 10.18 3,487,078 +0.14(+1.40%)
Jul 15, 2013 9.948 10.23 9.869 10.04 0 -0.18(-1.72%)
Jul 12, 2013 9.983 10.27 9.966 10.21 0 +0.17(+1.66%)
Jul 11, 2013 9.861 10.09 9.799 10.04 2,917,467 +0.36(+3.71%)
Jul 10, 2013 9.606 9.738 9.598 9.685 1,806,861 +0.07(+0.73%)
Jul 09, 2013 9.483 9.637 9.426 9.615 0 +0.19(+2.00%)
Jul 08, 2013 9.633 9.638 9.388 9.426 0 -0.18(-1.87%)
Jul 05, 2013 9.641 9.668 9.433 9.606 0 +0.11(+1.20%)
Jul 03, 2013 9.413 9.641 9.387 9.492 0 +0.01(+0.09%)
Jul 02, 2013 9.510 9.668 9.387 9.483 0 -0.07(-0.73%)
Jul 01, 2013 9.475 9.659 9.387 9.554 0 +0.14(+1.49%)
Jun 28, 2013 9.211 9.448 9.159 9.413 15,909,459 +0.13(+1.42%)
Jun 27, 2013 9.203 9.418 9.176 9.282 0 +0.13(+1.44%)
Jun 26, 2013 9.211 9.255 8.957 9.150 0 +0.09(+0.97%)
Jun 25, 2013 8.966 9.103 8.790 9.062 0 +0.09(+0.98%)
Jun 24, 2013 9.115 9.150 8.864 8.975 0 -0.22(-2.43%)
Jun 21, 2013 9.308 9.404 9.176 9.198 3,357,735 -0.11(-1.13%)
Jun 20, 2013 9.492 9.584 9.189 9.304 0 -0.32(-3.33%)
Jun 19, 2013 9.896 10.02 9.624 9.624 0 -0.26(-2.66%)
Jun 18, 2013 9.878 9.966 9.869 9.887 0 +0.03(+0.27%)
Jun 17, 2013 9.729 9.957 9.659 9.861 0 +0.24(+2.46%)
Jun 14, 2013 9.422 9.720 9.330 9.624 0 +0.18(+1.86%)
Jun 13, 2013 9.071 9.475 9.001 9.448 2,034,738 +0.35(+3.86%)
Jun 12, 2013 9.369 9.510 9.071 9.097 2,234,566 -0.21(-2.26%)
Jun 11, 2013 9.387 9.501 9.264 9.308 1,870,830 -0.24(-2.48%)
Jun 10, 2013 9.571 9.633 9.501 9.545 0 +0.03(+0.28%)
Jun 07, 2013 9.404 9.589 9.387 9.518 0 +0.05(+0.56%)
Jun 06, 2013 9.562 9.676 9.334 9.466 0 -0.12(-1.28%)
Jun 05, 2013 9.711 9.747 9.500 9.589 0 -0.15(-1.53%)
Jun 04, 2013 9.711 9.975 9.624 9.738 0 +0.01(+0.09%)
Jun 03, 2013 9.887 9.966 9.589 9.729 2,282,256 -0.14(-1.38%)
May 31, 2013 10.04 10.15 9.861 9.865 1,862,364 -0.27(-2.64%)
May 30, 2013 9.861 10.19 9.852 10.13 0 +0.28(+2.85%)
May 29, 2013 9.685 9.983 9.654 9.852 1,793,555 +0.08(+0.81%)
May 28, 2013 9.808 9.922 9.729 9.773 1,481,669 +0.10(+1.00%)
May 24, 2013 9.641 9.703 9.545 9.676 0 -0.04(-0.36%)
May 23, 2013 9.545 9.716 9.422 9.711 0 -0.04(-0.36%)
May 22, 2013 10.14 10.14 9.668 9.747 0 -0.35(-3.48%)
May 21, 2013 10.12 10.22 9.966 10.10 0 +0.03(+0.26%)
May 20, 2013 9.869 10.13 9.869 10.07 0 +0.22(+2.23%)
May 17, 2013 9.650 9.909 9.650 9.852 0 +0.27(+2.84%)
May 16, 2013 9.738 9.887 9.536 9.580 2,748,244 -0.15(-1.53%)
May 15, 2013 9.545 9.826 9.527 9.729 0 +0.41(+4.43%)
May 13, 2013 9.483 9.501 9.264 9.317 0 -0.18(-1.94%)
May 10, 2013 9.369 9.545 9.334 9.501 0 +0.18(+1.98%)
May 09, 2013 9.255 9.387 9.211 9.317 0 +0.01(+0.09%)
May 08, 2013 9.045 9.343 9.045 9.308 0 +0.27(+3.01%)
May 07, 2013 9.141 9.168 8.931 9.036 0 -0.06(-0.68%)
May 06, 2013 8.887 9.168 8.869 9.097 0 +0.21(+2.37%)
May 03, 2013 8.896 9.018 8.861 8.887 0 +0.11(+1.30%)
May 02, 2013 8.703 8.843 8.606 8.773 0 +0.07(+0.81%)
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.