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

Himax Technologies ADR (NQ: HIMX )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2010 1.724 1.729 1.713 1.718 323,860 -0.02(-0.95%)
Mar 30, 2010 1.699 1.757 1.691 1.735 643,666 +0.04(+2.27%)
Mar 29, 2010 1.696 1.707 1.674 1.696 361,012 +0.02(+0.98%)
Mar 26, 2010 1.680 1.707 1.674 1.680 450,027 +0.01(+0.66%)
Mar 25, 2010 1.674 1.691 1.669 1.669 607,217 -0.01(-0.66%)
Mar 24, 2010 1.680 1.685 1.669 1.680 457,012 +0.01(+0.66%)
Mar 23, 2010 1.674 1.680 1.663 1.669 279,671 -0.01(-0.33%)
Mar 22, 2010 1.680 1.680 1.652 1.674 165,120 -0.01(-0.33%)
Mar 19, 2010 1.630 1.680 1.625 1.680 415,632 +0.03(+2.01%)
Mar 18, 2010 1.647 1.658 1.630 1.647 504,188 -0.01(-0.66%)
Mar 17, 2010 1.652 1.663 1.597 1.658 861,992 +0.01(+0.33%)
Mar 16, 2010 1.658 1.669 1.641 1.652 403,505 +0.00(+0.00%)
Mar 15, 2010 1.652 1.680 1.641 1.652 461,272 -0.02(-0.99%)
Mar 12, 2010 1.680 1.680 1.669 1.669 565,292 +0.00(+0.00%)
Mar 11, 2010 1.674 1.680 1.663 1.669 526,786 -0.01(-0.66%)
Mar 10, 2010 1.652 1.680 1.652 1.680 377,104 +0.02(+0.99%)
Mar 09, 2010 1.652 1.680 1.647 1.663 392,684 +0.01(+0.67%)
Mar 08, 2010 1.663 1.669 1.647 1.652 347,825 -0.02(-0.99%)
Mar 05, 2010 1.652 1.680 1.625 1.669 642,851 +0.01(+0.66%)
Mar 04, 2010 1.680 1.685 1.652 1.658 334,265 -0.02(-0.99%)
Mar 03, 2010 1.680 1.685 1.658 1.674 431,517 +0.02(+1.00%)
Mar 02, 2010 1.625 1.680 1.625 1.658 744,024 +0.01(+0.33%)
Mar 01, 2010 1.630 1.652 1.625 1.652 803,094 +0.04(+2.39%)
Feb 26, 2010 1.559 1.614 1.559 1.614 462,185 +0.07(+4.27%)
Feb 25, 2010 1.553 1.575 1.531 1.548 715,030 -0.04(-2.43%)
Feb 24, 2010 1.542 1.614 1.515 1.586 353,350 -0.01(-0.69%)
Feb 23, 2010 1.570 1.603 1.564 1.597 467,278 +0.01(+0.35%)
Feb 22, 2010 1.619 1.630 1.564 1.592 590,484 -0.01(-0.34%)
Feb 19, 2010 1.597 1.630 1.570 1.597 1,191,682 -0.03(-1.70%)
Feb 18, 2010 1.652 1.658 1.597 1.625 642,077 -0.03(-1.99%)
Feb 17, 2010 1.652 1.658 1.641 1.658 387,818 +0.01(+0.33%)
Feb 16, 2010 1.652 1.652 1.630 1.652 360,658 +0.02(+1.35%)
Feb 12, 2010 1.669 1.630 1.630 1.630 194,818 -0.04(-2.31%)
Feb 11, 2010 1.663 1.669 1.636 1.669 286,300 +0.03(+1.68%)
Feb 10, 2010 1.603 1.669 1.597 1.641 416,042 +0.03(+1.71%)
Feb 09, 2010 1.680 1.688 1.570 1.614 570,207 -0.01(-0.68%)
Feb 08, 2010 1.537 1.718 1.498 1.625 1,081,792 +0.10(+6.88%)
Feb 05, 2010 1.548 1.559 1.520 1.520 608,215 -0.01(-0.72%)
Feb 04, 2010 1.614 1.630 1.531 1.531 677,482 -0.10(-6.08%)
Feb 03, 2010 1.641 1.652 1.603 1.630 322,082 -0.01(-0.67%)
Feb 02, 2010 1.625 1.647 1.619 1.641 417,948 +0.00(+0.00%)
Feb 01, 2010 1.625 1.647 1.619 1.641 159,439 +0.01(+0.34%)
Jan 29, 2010 1.603 1.652 1.603 1.636 219,397 +0.02(+1.02%)
Jan 28, 2010 1.652 1.652 1.619 1.619 257,856 -0.03(-1.67%)
Jan 27, 2010 1.597 1.647 1.597 1.647 161,378 +0.05(+3.10%)
Jan 26, 2010 1.597 1.658 1.592 1.597 712,020 -0.01(-0.68%)
Jan 25, 2010 1.718 1.723 1.597 1.608 679,240 -0.04(-2.67%)
Jan 22, 2010 1.674 1.674 1.647 1.652 598,899 -0.02(-1.32%)
Jan 21, 2010 1.696 1.713 1.674 1.674 306,900 -0.04(-2.25%)
Jan 20, 2010 1.735 1.746 1.680 1.713 697,138 -0.02(-0.96%)
Jan 19, 2010 1.735 1.762 1.718 1.729 380,290 -0.01(-0.63%)
Jan 15, 2010 1.729 1.740 1.740 1.740 658,716 +0.03(+1.94%)
Jan 14, 2010 1.685 1.729 1.680 1.707 447,850 +0.03(+1.64%)
Jan 13, 2010 1.663 1.702 1.663 1.680 343,627 +0.00(+0.00%)
Jan 12, 2010 1.663 1.691 1.663 1.680 215,041 -0.02(-0.97%)
Jan 11, 2010 1.680 1.702 1.680 1.696 242,817 +0.00(+0.00%)
Jan 08, 2010 1.680 1.696 1.663 1.696 389,514 -0.01(-0.32%)
Jan 07, 2010 1.724 1.729 1.696 1.702 655,814 -0.04(-2.22%)
Jan 06, 2010 1.740 1.746 1.724 1.740 244,033 -0.01(-0.32%)
Jan 05, 2010 1.757 1.757 1.707 1.746 428,283 +0.01(+0.32%)
Jan 04, 2010 1.581 1.740 1.542 1.740 1,316,771 +0.21(+14.08%)
Dec 31, 2009 1.559 1.526 1.526 1.526 996,063 -0.03(-2.12%)
Dec 30, 2009 1.652 1.658 1.520 1.559 2,192,991 -0.09(-5.67%)
Dec 29, 2009 1.740 1.773 1.652 1.652 588,993 -0.09(-5.06%)
Dec 28, 2009 1.751 1.762 1.735 1.740 338,062 -0.01(-0.63%)
Dec 24, 2009 1.762 1.762 1.735 1.751 198,916 -0.01(-0.63%)
Dec 23, 2009 1.784 1.784 1.735 1.762 371,619 -0.01(-0.62%)
Dec 22, 2009 1.762 1.784 1.696 1.773 844,834 +0.04(+2.22%)
Dec 21, 2009 1.680 1.757 1.680 1.735 1,105,655 +0.07(+3.96%)
Dec 18, 2009 1.674 1.680 1.658 1.669 337,849 +0.01(+0.66%)
Dec 17, 2009 1.652 1.674 1.647 1.658 499,019 +0.00(+0.00%)
Dec 16, 2009 1.652 1.674 1.647 1.658 550,556 -0.01(-0.66%)
Dec 15, 2009 1.619 1.669 1.597 1.669 605,154 +0.05(+3.06%)
Dec 14, 2009 1.617 1.652 1.597 1.619 709,490 -0.03(-1.67%)
Dec 11, 2009 1.597 1.647 1.581 1.647 752,710 +0.07(+4.18%)
Dec 10, 2009 1.597 1.597 1.570 1.581 847,091 +0.00(+0.00%)
Dec 09, 2009 1.603 1.608 1.417 1.581 595,938 +0.01(+0.35%)
Dec 08, 2009 1.570 1.575 1.531 1.575 540,844 +0.00(+0.00%)
Dec 07, 2009 1.603 1.619 1.570 1.575 301,491 -0.02(-1.04%)
Dec 04, 2009 1.614 1.614 1.564 1.592 546,972 +0.01(+0.35%)
Dec 03, 2009 1.581 1.614 1.570 1.586 1,103,478 +0.01(+0.70%)
Dec 02, 2009 1.515 1.575 1.509 1.575 1,101,559 +0.06(+4.00%)
Dec 01, 2009 1.449 1.515 1.432 1.515 697,678 +0.08(+5.36%)
Nov 30, 2009 1.454 1.460 1.421 1.438 585,598 +0.02(+1.16%)
Nov 27, 2009 1.349 1.454 1.344 1.421 507,002 +0.03(+2.38%)
Nov 25, 2009 1.377 1.393 1.349 1.388 418,537 +0.03(+2.02%)
Nov 24, 2009 1.316 1.399 1.316 1.360 710,133 +0.02(+1.23%)
Nov 23, 2009 1.267 1.349 1.267 1.344 732,810 +0.09(+7.02%)
Nov 20, 2009 1.278 1.278 1.239 1.256 1,098,344 -0.01(-0.44%)
Nov 19, 2009 1.311 1.322 1.239 1.261 1,802,090 -0.01(-0.43%)
Nov 18, 2009 1.305 1.333 1.261 1.267 1,171,331 -0.07(-4.96%)
Nov 17, 2009 1.355 1.399 1.316 1.333 897,408 -0.02(-1.63%)
Nov 16, 2009 1.377 1.459 1.333 1.355 5,148,406 +0.02(+1.23%)
Nov 13, 2009 1.250 1.344 1.201 1.338 1,321,196 +0.14(+11.47%)
Nov 12, 2009 1.316 1.349 1.190 1.201 1,512,988 -0.12(-9.17%)
Nov 11, 2009 1.305 1.349 1.305 1.322 1,723,429 +0.00(+0.00%)
Nov 10, 2009 1.366 1.370 1.311 1.322 1,054,349 -0.03(-2.44%)
Nov 09, 2009 1.366 1.366 1.344 1.355 1,394,076 +0.02(+1.23%)
Nov 06, 2009 1.360 1.371 1.327 1.338 977,245 -0.02(-1.62%)
Nov 05, 2009 1.349 1.377 1.338 1.360 1,178,557 +0.00(+0.00%)
Nov 04, 2009 1.415 1.426 1.355 1.360 1,133,146 -0.01(-0.80%)
Nov 03, 2009 1.404 1.405 1.355 1.371 1,556,418 -0.10(-7.09%)
Nov 02, 2009 1.426 1.492 1.421 1.476 1,267,075 +0.02(+1.52%)
Oct 30, 2009 1.520 1.526 1.449 1.454 1,414,086 -0.08(-5.38%)
Oct 29, 2009 1.608 1.608 1.509 1.537 1,574,626 -0.06(-3.79%)
Oct 28, 2009 1.592 1.603 1.575 1.597 1,384,322 -0.02(-1.02%)
Oct 27, 2009 1.652 1.652 1.597 1.614 409,259 +0.02(+1.03%)
Oct 26, 2009 1.641 1.641 1.597 1.597 755,379 +0.00(+0.00%)
Oct 23, 2009 1.625 1.663 1.597 1.597 719,015 -0.04(-2.36%)
Oct 22, 2009 1.625 1.652 1.608 1.636 722,104 -0.02(-1.00%)
Oct 21, 2009 1.652 1.674 1.636 1.652 498,334 -0.01(-0.33%)
Oct 20, 2009 1.641 1.680 1.630 1.658 456,429 +0.00(+0.00%)
Oct 19, 2009 1.647 1.658 1.603 1.658 1,203,867 +0.01(+0.67%)
Oct 16, 2009 1.691 1.691 1.647 1.647 1,017,889 -0.04(-2.61%)
Oct 15, 2009 1.685 1.707 1.680 1.691 622,555 -0.01(-0.65%)
Oct 14, 2009 1.707 1.713 1.680 1.702 812,080 +0.02(+0.98%)
Oct 13, 2009 1.718 1.746 1.685 1.685 508,190 -0.02(-0.97%)
Oct 12, 2009 1.768 1.784 1.696 1.702 391,738 -0.01(-0.32%)
Oct 09, 2009 1.724 1.746 1.702 1.707 699,236 -0.02(-1.27%)
Oct 08, 2009 1.735 1.757 1.680 1.729 701,503 -0.01(-0.32%)
Oct 07, 2009 1.740 1.784 1.735 1.735 572,665 -0.02(-1.25%)
Oct 06, 2009 1.762 1.807 1.757 1.757 829,915 +0.01(+0.31%)
Oct 05, 2009 1.680 1.768 1.680 1.751 849,653 +0.07(+4.26%)
Oct 02, 2009 1.669 1.707 1.641 1.680 2,445,959 -0.02(-0.97%)
Oct 01, 2009 1.818 1.829 1.680 1.696 904,879 -0.14(-7.51%)
Sep 30, 2009 1.818 1.856 1.812 1.834 317,325 +0.03(+1.52%)
Sep 29, 2009 1.790 1.829 1.790 1.807 327,769 +0.02(+0.92%)
Sep 28, 2009 1.823 1.840 1.790 1.790 466,488 -0.03(-1.81%)
Sep 25, 2009 1.818 1.845 1.780 1.823 410,867 +0.01(+0.30%)
Sep 24, 2009 1.840 1.845 1.818 1.818 572,351 -0.02(-1.20%)
Sep 23, 2009 1.856 1.867 1.834 1.840 316,419 -0.02(-0.89%)
Sep 22, 2009 1.823 1.856 1.823 1.856 259,301 +0.04(+2.12%)
Sep 21, 2009 1.818 1.851 1.790 1.818 394,187 -0.03(-1.49%)
Sep 18, 2009 1.834 1.845 1.818 1.845 365,827 +0.03(+1.51%)
Sep 17, 2009 1.840 1.867 1.818 1.818 450,804 -0.02(-1.20%)
Sep 16, 2009 1.818 1.873 1.818 1.840 768,332 +0.02(+0.91%)
Sep 15, 2009 1.873 1.900 1.823 1.823 829,107 -0.05(-2.65%)
Sep 14, 2009 1.884 1.900 1.845 1.873 469,513 -0.06(-2.86%)
Sep 11, 2009 1.911 1.928 1.900 1.928 445,704 +0.01(+0.57%)
Sep 10, 2009 1.884 1.917 1.874 1.917 390,367 +0.03(+1.46%)
Sep 09, 2009 1.834 1.922 1.834 1.889 553,461 +0.02(+1.18%)
Sep 08, 2009 1.928 1.928 1.851 1.867 576,342 +0.00(+0.00%)
Sep 04, 2009 1.900 1.928 1.867 1.867 558,592 -0.01(-0.29%)
Sep 03, 2009 1.867 1.950 1.867 1.873 391,716 -0.02(-0.88%)
Sep 02, 2009 1.895 1.911 1.851 1.889 765,127 -0.02(-0.87%)
Sep 01, 2009 1.911 1.950 1.889 1.906 1,418,373 -0.02(-0.86%)
Aug 31, 2009 1.972 1.972 1.884 1.922 894,091 -0.02(-0.85%)
Aug 28, 2009 1.818 1.955 1.790 1.939 2,336,894 +0.14(+7.98%)
Aug 27, 2009 1.773 1.829 1.724 1.796 1,402,077 +0.03(+1.87%)
Aug 26, 2009 1.735 1.768 1.702 1.762 1,577,407 +0.03(+1.59%)
Aug 25, 2009 1.630 1.751 1.630 1.735 3,832,415 +0.12(+7.14%)
Aug 24, 2009 1.834 1.851 1.603 1.619 4,181,374 -0.23(-12.24%)
Aug 21, 2009 1.823 1.856 1.823 1.845 630,659 +0.02(+1.21%)
Aug 20, 2009 1.845 1.867 1.818 1.823 784,262 -0.04(-2.36%)
Aug 19, 2009 1.845 1.867 1.834 1.867 549,287 +0.01(+0.59%)
Aug 18, 2009 1.834 1.900 1.818 1.856 609,503 +0.03(+1.81%)
Aug 17, 2009 1.911 1.933 1.818 1.823 1,079,169 -0.10(-5.43%)
Aug 14, 2009 1.933 1.955 1.906 1.928 684,273 +0.00(+0.00%)
Aug 13, 2009 1.917 1.946 1.911 1.928 434,897 +0.03(+1.45%)
Aug 12, 2009 1.845 1.911 1.799 1.900 537,057 +0.05(+2.68%)
Aug 11, 2009 1.911 1.972 1.851 1.851 1,121,618 -0.10(-5.35%)
Aug 10, 2009 1.983 1.983 1.911 1.955 642,331 +0.01(+0.28%)
Aug 07, 2009 1.856 2.005 1.818 1.950 2,235,497 +0.10(+5.67%)
Aug 06, 2009 2.093 2.093 1.773 1.845 4,654,280 -0.25(-11.84%)
Aug 05, 2009 2.093 2.109 2.038 2.093 1,007,501 +0.00(+0.00%)
Aug 04, 2009 2.104 2.142 2.082 2.093 1,712,362 +0.00(+0.00%)
Aug 03, 2009 2.115 2.115 2.087 2.093 555,821 -0.01(-0.52%)
Jul 31, 2009 2.104 2.104 2.071 2.104 489,739 +0.00(+0.00%)
Jul 30, 2009 2.093 2.129 2.087 2.104 820,615 -0.02(-0.78%)
Jul 29, 2009 2.120 2.137 2.087 2.120 603,097 -0.01(-0.26%)
Jul 28, 2009 2.076 2.159 2.071 2.126 1,506,898 +0.03(+1.58%)
Jul 27, 2009 2.109 2.120 2.093 2.093 1,130,444 +0.00(+0.00%)
Jul 24, 2009 2.065 2.093 2.049 2.093 971,717 +0.02(+0.80%)
Jul 23, 2009 2.065 2.104 2.038 2.076 999,146 +0.02(+0.80%)
Jul 22, 2009 2.038 2.104 2.038 2.060 847,004 +0.01(+0.27%)
Jul 21, 2009 2.065 2.098 2.054 2.054 621,090 -0.02(-1.06%)
Jul 20, 2009 2.082 2.120 2.060 2.076 621,865 -0.01(-0.26%)
Jul 17, 2009 2.082 2.120 2.060 2.082 616,950 +0.00(+0.00%)
Jul 16, 2009 1.983 2.093 1.928 2.082 958,296 +0.09(+4.42%)
Jul 15, 2009 1.983 2.027 1.966 1.994 1,283,104 +0.06(+2.84%)
Jul 14, 2009 1.906 1.966 1.906 1.939 527,775 +0.03(+1.73%)
Jul 13, 2009 1.889 1.933 1.829 1.906 930,345 -0.02(-0.86%)
Jul 10, 2009 1.928 1.944 1.900 1.922 642,183 +0.03(+1.45%)
Jul 09, 2009 1.900 1.944 1.873 1.895 420,380 -0.03(-1.71%)
Jul 08, 2009 2.060 2.060 1.818 1.928 1,332,714 -0.01(-0.29%)
Jul 07, 2009 2.032 2.032 1.928 1.933 960,776 -0.04(-2.23%)
Jul 06, 2009 2.148 2.148 1.972 1.977 946,270 -0.19(-8.88%)
Jul 02, 2009 2.170 2.176 1.977 2.170 1,697,429 +0.05(+2.34%)
Jul 01, 2009 2.065 2.187 2.043 2.120 1,874,205 +0.06(+2.67%)
Jun 30, 2009 1.955 2.087 1.900 2.065 1,751,635 +0.08(+4.17%)
Jun 29, 2009 1.889 1.999 1.851 1.983 1,578,368 +0.07(+3.75%)
Jun 26, 2009 1.773 1.928 1.773 1.911 1,036,550 +0.14(+7.76%)
Jun 25, 2009 1.779 1.790 1.740 1.773 365,883 +0.03(+1.58%)
Jun 24, 2009 1.724 1.779 1.707 1.746 765,570 +0.00(+0.00%)
Jun 23, 2009 1.740 1.762 1.603 1.746 1,400,676 -0.02(-0.94%)
Jun 22, 2009 1.724 1.818 1.724 1.762 957,851 -0.08(-4.48%)
Jun 19, 2009 1.823 1.867 1.790 1.845 701,229 +0.03(+1.51%)
Jun 18, 2009 1.724 1.856 1.718 1.818 910,273 -0.04(-2.37%)
Jun 17, 2009 1.939 1.951 1.851 1.862 1,229,161 -0.08(-3.98%)
Jun 16, 2009 1.983 1.983 1.939 1.939 1,097,951 -0.04(-1.95%)
Jun 15, 2009 1.950 1.977 1.911 1.977 1,906,440 +0.03(+1.41%)
Jun 12, 2009 1.878 1.961 1.878 1.950 1,141,017 +0.01(+0.57%)
Jun 11, 2009 1.917 1.983 1.900 1.939 914,716 +0.02(+1.15%)
Jun 10, 2009 2.010 2.010 1.845 1.917 1,936,758 -0.06(-2.79%)
Jun 09, 2009 1.928 1.994 1.928 1.972 1,938,762 +0.05(+2.58%)
Jun 08, 2009 1.840 1.928 1.818 1.922 1,208,112 +0.12(+6.73%)
Jun 05, 2009 1.840 1.856 1.724 1.801 1,768,199 +0.01(+0.62%)
Jun 04, 2009 1.762 1.801 1.696 1.790 2,299,313 +0.09(+5.52%)
Jun 03, 2009 1.884 1.884 1.685 1.696 2,712,382 -0.19(-9.94%)
Jun 02, 2009 1.983 2.093 1.851 1.884 1,298,943 -0.01(-0.29%)
Jun 01, 2009 2.038 2.054 1.796 1.889 4,258,989 -0.11(-5.51%)
May 29, 2009 1.790 1.999 1.790 1.999 2,281,019 +0.22(+12.38%)
May 28, 2009 1.729 1.784 1.663 1.779 1,249,801 +0.07(+4.19%)
May 27, 2009 1.812 1.812 1.702 1.707 943,843 -0.07(-3.73%)
May 26, 2009 1.696 1.773 1.662 1.773 1,172,631 +0.10(+6.27%)
May 22, 2009 1.757 1.762 1.669 1.669 990,525 -0.06(-3.50%)
May 21, 2009 1.724 1.740 1.515 1.729 3,154,646 +0.03(+1.62%)
May 20, 2009 1.641 1.884 1.636 1.702 7,977,491 +0.11(+6.92%)
May 19, 2009 1.586 1.619 1.460 1.592 3,423,734 +0.17(+11.58%)
May 18, 2009 1.360 1.482 1.360 1.426 1,163,142 +0.07(+4.86%)
May 15, 2009 1.426 1.438 1.360 1.360 852,639 -0.03(-1.98%)
May 14, 2009 1.393 1.454 1.388 1.388 709,839 -0.01(-0.39%)
May 13, 2009 1.404 1.443 1.393 1.393 494,057 -0.01(-0.78%)
May 12, 2009 1.509 1.509 1.399 1.404 1,214,202 -0.08(-5.20%)
May 11, 2009 1.509 1.570 1.460 1.482 350,141 -0.04(-2.89%)
May 08, 2009 1.597 1.597 1.509 1.526 429,895 +0.03(+1.84%)
May 07, 2009 1.575 1.603 1.415 1.498 903,597 -0.10(-6.53%)
May 06, 2009 1.597 1.625 1.570 1.603 579,439 +0.04(+2.47%)
May 05, 2009 1.597 1.597 1.548 1.564 396,152 -0.03(-2.07%)
May 04, 2009 1.570 1.597 1.515 1.597 1,654,091 +0.09(+6.23%)
May 01, 2009 1.498 1.509 1.460 1.504 534,233 +0.01(+0.74%)
Apr 30, 2009 1.493 1.504 1.460 1.493 699,573 +0.06(+3.83%)
Apr 29, 2009 1.377 1.487 1.371 1.438 955,944 +0.04(+3.16%)
Apr 28, 2009 1.432 1.438 1.382 1.393 629,081 -0.06(-4.17%)
Apr 27, 2009 1.504 1.504 1.443 1.454 1,050,864 -0.06(-3.65%)
Apr 24, 2009 1.515 1.537 1.460 1.509 543,745 -0.01(-0.36%)
Apr 23, 2009 1.559 1.559 1.449 1.515 954,577 -0.03(-2.14%)
Apr 22, 2009 1.487 1.553 1.487 1.548 366,756 +0.03(+1.81%)
Apr 21, 2009 1.393 1.548 1.382 1.520 909,600 +0.07(+4.94%)
Apr 20, 2009 1.542 1.570 1.432 1.449 670,508 -0.14(-8.68%)
Apr 17, 2009 1.586 1.592 1.504 1.586 1,210,485 -0.01(-0.35%)
Apr 16, 2009 1.581 1.597 1.575 1.592 584,361 +0.02(+1.05%)
Apr 15, 2009 1.575 1.630 1.564 1.575 2,284,652 +0.00(+0.00%)
Apr 14, 2009 1.548 1.614 1.548 1.575 618,247 -0.03(-2.05%)
Apr 13, 2009 1.559 1.608 1.542 1.608 712,243 +0.07(+4.29%)
Apr 09, 2009 1.465 1.542 1.465 1.542 543,486 +0.08(+5.26%)
Apr 08, 2009 1.382 1.493 1.377 1.465 642,934 +0.08(+5.55%)
Apr 07, 2009 1.432 1.515 1.388 1.388 870,485 -0.06(-4.18%)
Apr 06, 2009 1.487 1.542 1.432 1.449 740,009 -0.09(-6.07%)
Apr 03, 2009 1.597 1.597 1.476 1.542 744,737 -0.02(-1.41%)
Apr 02, 2009 1.652 1.652 1.564 1.564 1,042,309 +0.01(+0.71%)
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.