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 (%)
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%)
Oct 01, 2007 9.000 9.340 9.000 9.280 198,041 +0.31(+3.46%)
Sep 28, 2007 9.000 9.000 8.940 8.970 29,909 -0.01(-0.11%)
Sep 27, 2007 8.870 8.980 8.778 8.980 57,988 +0.11(+1.24%)
Sep 26, 2007 8.800 8.920 8.790 8.870 67,897 +0.07(+0.80%)
Sep 25, 2007 8.550 8.920 8.550 8.800 155,210 +0.25(+2.92%)
Sep 24, 2007 8.330 8.700 8.250 8.550 95,208 +0.25(+3.01%)
Sep 21, 2007 8.200 8.340 8.200 8.300 53,466 +0.10(+1.22%)
Sep 20, 2007 8.120 8.350 8.120 8.200 42,721 +0.04(+0.49%)
Sep 19, 2007 7.890 8.300 7.890 8.160 87,909 +0.28(+3.55%)
Sep 18, 2007 7.550 7.920 7.500 7.880 67,567 +0.33(+4.37%)
Sep 17, 2007 7.750 7.760 7.550 7.550 36,961 -0.18(-2.33%)
Sep 14, 2007 7.500 7.800 7.490 7.730 64,971 +0.19(+2.52%)
Sep 13, 2007 7.700 7.700 7.510 7.540 24,242 -0.11(-1.44%)
Sep 12, 2007 7.510 7.660 7.510 7.650 37,339 +0.08(+1.06%)
Sep 11, 2007 7.580 7.720 7.540 7.570 53,016 +0.01(+0.13%)
Sep 10, 2007 7.730 7.740 7.480 7.560 35,296 -0.17(-2.20%)
Sep 07, 2007 7.570 7.730 7.428 7.730 49,811 +0.03(+0.39%)
Sep 06, 2007 7.670 7.750 7.570 7.700 34,740 +0.08(+1.05%)
Sep 05, 2007 7.640 7.680 7.570 7.620 30,966 -0.09(-1.17%)
Sep 04, 2007 7.470 7.740 7.470 7.710 44,511 +0.12(+1.58%)
Aug 31, 2007 7.390 7.620 7.390 7.590 33,739 +0.26(+3.55%)
Aug 30, 2007 7.330 7.450 7.150 7.330 58,281 -0.02(-0.27%)
Aug 29, 2007 7.450 7.620 7.290 7.350 65,081 -0.03(-0.41%)
Aug 28, 2007 7.430 7.520 7.210 7.380 39,301 -0.12(-1.60%)
Aug 27, 2007 7.500 7.760 7.310 7.500 65,529 +0.12(+1.62%)
Aug 24, 2007 7.300 7.380 7.120 7.380 36,717 +0.07(+0.96%)
Aug 23, 2007 7.580 7.580 7.220 7.310 45,754 -0.26(-3.43%)
Aug 22, 2007 7.500 7.730 7.230 7.570 48,764 +0.08(+1.07%)
Aug 21, 2007 7.240 7.680 7.030 7.490 108,865 +0.30(+4.17%)
Aug 20, 2007 7.190 7.420 7.190 7.190 61,815 +0.01(+0.14%)
Aug 17, 2007 6.870 7.750 6.750 7.180 156,858 +0.17(+2.43%)
Aug 16, 2007 7.020 7.270 6.850 7.010 217,159 -0.11(-1.54%)
Aug 15, 2007 7.290 7.530 7.110 7.120 63,676 -0.21(-2.86%)
Aug 14, 2007 7.850 8.100 7.280 7.330 78,579 -0.46(-5.91%)
Aug 13, 2007 8.580 8.580 7.790 7.790 109,359 -0.73(-8.57%)
Aug 10, 2007 8.550 8.770 8.310 8.520 124,000 -0.09(-1.05%)
Aug 09, 2007 8.010 8.640 8.010 8.610 377,684 +0.18(+2.14%)
Aug 08, 2007 7.980 8.650 7.920 8.430 338,173 +0.47(+5.90%)
Aug 07, 2007 7.720 7.990 7.610 7.960 106,459 +0.24(+3.11%)
Aug 06, 2007 7.400 7.720 7.320 7.720 218,812 +0.28(+3.76%)
Aug 03, 2007 7.350 7.590 6.810 7.440 379,672 +0.60(+8.77%)
Aug 02, 2007 7.250 7.840 6.520 6.840 499,167 +0.25(+3.79%)
Aug 01, 2007 6.360 6.610 6.200 6.590 491,317 +0.14(+2.17%)
Jul 31, 2007 6.220 6.530 6.200 6.450 174,233 +0.20(+3.20%)
Jul 30, 2007 6.330 6.330 6.190 6.250 50,901 -0.07(-1.11%)
Jul 27, 2007 6.210 6.360 6.120 6.320 103,680 +0.07(+1.12%)
Jul 26, 2007 6.520 6.550 6.150 6.250 262,909 -0.33(-5.02%)
Jul 25, 2007 6.670 6.750 6.500 6.580 114,742 -0.08(-1.20%)
Jul 24, 2007 6.890 6.910 6.600 6.660 149,888 -0.25(-3.62%)
Jul 23, 2007 6.950 7.030 6.720 6.910 76,585 -0.04(-0.58%)
Jul 20, 2007 7.000 7.120 6.800 6.950 50,286 -0.10(-1.42%)
Jul 19, 2007 7.000 7.050 6.920 7.050 53,557 +0.07(+1.00%)
Jul 18, 2007 7.260 7.320 6.930 6.980 103,281 -0.28(-3.84%)
Jul 17, 2007 7.260 7.330 7.120 7.259 85,083 +0.05(+0.68%)
Jul 16, 2007 7.250 7.400 7.120 7.210 111,414 -0.01(-0.14%)
Jul 13, 2007 7.120 7.250 7.120 7.220 74,390 +0.05(+0.70%)
Jul 12, 2007 7.320 7.340 7.110 7.170 86,552 -0.07(-0.97%)
Jul 11, 2007 7.000 7.300 7.000 7.240 157,145 +0.44(+6.47%)
Jul 10, 2007 6.930 6.990 6.800 6.800 42,278 -0.13(-1.88%)
Jul 09, 2007 6.900 6.960 6.820 6.930 48,389 -0.01(-0.14%)
Jul 06, 2007 6.910 6.950 6.860 6.940 24,605 +0.03(+0.43%)
Jul 05, 2007 6.850 6.910 6.710 6.910 44,014 +0.08(+1.17%)
Jul 03, 2007 6.830 6.830 6.690 6.830 15,000 +0.00(+0.00%)
Jul 02, 2007 6.880 6.910 6.760 6.830 36,639 -0.03(-0.44%)
Jun 29, 2007 6.850 6.920 6.809 6.860 76,067 +0.09(+1.33%)
Jun 28, 2007 6.640 6.770 6.500 6.770 63,052 +0.15(+2.27%)
Jun 27, 2007 6.550 6.700 6.490 6.620 105,749 -0.06(-0.90%)
Jun 26, 2007 6.460 6.710 6.440 6.680 77,346 +0.22(+3.41%)
Jun 25, 2007 6.680 6.680 6.410 6.460 30,924 -0.13(-1.97%)
Jun 22, 2007 6.400 6.690 6.400 6.590 84,254 +0.21(+3.29%)
Jun 21, 2007 6.230 6.380 6.210 6.380 82,731 +0.13(+2.08%)
Jun 20, 2007 6.440 6.440 6.230 6.250 83,300 -0.15(-2.34%)
Jun 19, 2007 6.440 6.590 6.340 6.400 54,400 -0.01(-0.16%)
Jun 18, 2007 6.350 6.540 6.340 6.410 34,200 +0.04(+0.63%)
Jun 15, 2007 6.410 6.410 6.220 6.370 38,900 +0.01(+0.16%)
Jun 14, 2007 6.340 6.550 6.340 6.360 74,600 -0.01(-0.16%)
Jun 13, 2007 6.450 6.460 6.200 6.370 35,200 -0.10(-1.55%)
Jun 12, 2007 6.400 6.550 6.330 6.470 77,100 +0.07(+1.09%)
Jun 11, 2007 6.230 6.420 6.230 6.400 78,606 +0.15(+2.40%)
Jun 08, 2007 6.190 6.310 6.190 6.250 131,246 +0.05(+0.81%)
Jun 07, 2007 6.340 6.340 6.190 6.200 34,946 -0.13(-2.05%)
Jun 06, 2007 6.290 6.420 6.260 6.330 47,693 +0.04(+0.64%)
Jun 05, 2007 6.470 6.470 6.260 6.290 65,237 -0.17(-2.63%)
Jun 04, 2007 6.410 6.460 6.370 6.460 51,733 +0.07(+1.10%)
Jun 01, 2007 6.220 6.469 6.220 6.390 218,089 +0.20(+3.23%)
May 31, 2007 6.200 6.350 6.170 6.190 122,119 +0.01(+0.16%)
May 30, 2007 6.080 6.320 6.060 6.180 37,348 +0.05(+0.82%)
May 29, 2007 6.120 6.320 6.100 6.130 46,807 +0.04(+0.66%)
May 25, 2007 6.160 6.160 6.060 6.090 28,231 -0.03(-0.49%)
May 24, 2007 6.190 6.190 6.020 6.120 86,588 -0.05(-0.81%)
May 23, 2007 6.230 6.240 6.150 6.170 42,061 -0.08(-1.28%)
May 22, 2007 6.200 6.250 6.100 6.250 76,286 +0.02(+0.32%)
May 21, 2007 6.120 6.250 6.070 6.230 79,845 +0.17(+2.81%)
May 18, 2007 6.080 6.150 6.010 6.060 43,534 -0.04(-0.66%)
May 17, 2007 6.310 6.310 6.060 6.100 56,501 -0.12(-1.93%)
May 16, 2007 6.420 6.540 6.180 6.220 157,890 +0.03(+0.48%)
May 15, 2007 6.300 6.320 6.150 6.190 155,601 -0.04(-0.64%)
May 14, 2007 6.230 6.420 6.100 6.230 132,730 -0.06(-0.95%)
May 11, 2007 5.960 6.710 5.920 6.290 447,159 +0.55(+9.58%)
May 10, 2007 5.850 5.850 5.740 5.740 89,168 -0.09(-1.54%)
May 09, 2007 5.880 5.979 5.800 5.830 79,368 -0.08(-1.35%)
May 08, 2007 5.970 5.970 5.820 5.910 143,590 -0.10(-1.66%)
May 07, 2007 5.750 6.060 5.750 6.010 172,864 +0.23(+3.98%)
May 04, 2007 5.940 5.970 5.780 5.780 148,389 -0.12(-2.02%)
May 03, 2007 6.010 6.060 5.890 5.899 79,887 -0.14(-2.33%)
May 02, 2007 6.000 6.140 6.000 6.040 114,451 +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.