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

Alpha and Omega Semi (NQ: AOSL )

22.19 +0.68 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 34.72 36.22 34.13 35.19 264,100 +1.39(+4.11%)
Feb 25, 2021 37.37 38.27 33.58 33.80 433,914 -3.01(-8.18%)
Feb 24, 2021 36.29 37.26 35.06 36.81 215,351 +0.48(+1.32%)
Feb 23, 2021 36.82 37.12 33.16 36.33 545,631 -1.59(-4.19%)
Feb 22, 2021 38.27 39.62 37.41 37.92 565,838 -0.97(-2.49%)
Feb 19, 2021 37.30 38.99 36.80 38.89 346,500 +2.39(+6.55%)
Feb 18, 2021 37.65 38.15 36.04 36.50 356,756 -1.74(-4.55%)
Feb 17, 2021 38.78 39.74 37.15 38.24 382,543 -1.25(-3.17%)
Feb 16, 2021 41.24 43.00 38.89 39.49 840,689 -0.88(-2.18%)
Feb 12, 2021 40.51 40.81 38.25 40.37 854,700 +1.80(+4.67%)
Feb 11, 2021 37.45 39.85 37.10 38.57 1,420,864 +5.85(+17.88%)
Feb 10, 2021 34.66 34.79 32.60 32.72 305,713 -1.25(-3.68%)
Feb 09, 2021 34.45 35.22 33.78 33.97 252,257 -0.46(-1.34%)
Feb 08, 2021 35.09 36.48 33.83 34.43 286,201 +0.85(+2.53%)
Feb 05, 2021 38.39 40.04 33.38 33.58 581,800 -1.16(-3.34%)
Feb 04, 2021 33.00 34.90 32.34 34.74 358,056 +1.82(+5.53%)
Feb 03, 2021 33.72 35.02 32.09 32.92 415,647 -0.24(-0.72%)
Feb 02, 2021 31.92 33.19 31.10 33.16 339,551 +1.99(+6.38%)
Feb 01, 2021 29.77 31.38 29.24 31.17 240,227 +2.43(+8.46%)
Jan 29, 2021 28.88 29.98 28.26 28.74 268,500 +0.24(+0.84%)
Jan 28, 2021 26.88 28.95 26.50 28.50 225,090 +1.59(+5.91%)
Jan 27, 2021 28.50 28.50 26.29 26.91 380,022 -2.38(-8.13%)
Jan 26, 2021 30.97 31.52 29.25 29.29 218,868 -1.37(-4.47%)
Jan 25, 2021 30.97 31.94 29.52 30.66 308,808 -0.20(-0.65%)
Jan 22, 2021 30.40 30.99 30.10 30.86 205,400 +0.20(+0.65%)
Jan 21, 2021 30.13 31.32 29.27 30.66 270,085 +0.82(+2.75%)
Jan 20, 2021 29.63 30.54 29.31 29.84 307,506 +0.39(+1.32%)
Jan 19, 2021 29.05 29.64 28.51 29.45 141,811 +1.08(+3.81%)
Jan 15, 2021 29.23 29.62 27.56 28.37 271,500 -1.23(-4.16%)
Jan 14, 2021 30.03 30.24 29.26 29.60 125,511 +0.01(+0.03%)
Jan 13, 2021 30.50 31.05 29.10 29.59 249,328 -0.81(-2.66%)
Jan 12, 2021 27.75 31.22 27.47 30.40 679,642 +2.90(+10.55%)
Jan 11, 2021 26.55 28.02 26.15 27.50 249,817 -0.35(-1.26%)
Jan 08, 2021 28.34 28.53 27.26 27.85 203,500 -0.64(-2.25%)
Jan 07, 2021 28.00 28.73 27.73 28.49 269,351 +0.49(+1.75%)
Jan 06, 2021 26.40 28.44 26.40 28.00 417,361 +1.66(+6.30%)
Jan 05, 2021 24.76 27.15 24.76 26.34 455,160 +1.85(+7.55%)
Jan 04, 2021 23.99 24.95 23.77 24.49 312,873 +0.85(+3.60%)
Dec 31, 2020 23.64 23.64 23.64 144,177 +0.02(+0.08%)
Dec 30, 2020 22.81 23.81 22.81 23.62 144,177 +0.78(+3.42%)
Dec 29, 2020 24.19 24.41 22.65 22.84 203,514 -1.13(-4.71%)
Dec 28, 2020 23.91 24.39 23.51 23.97 222,605 +0.54(+2.30%)
Dec 24, 2020 23.42 23.77 22.95 23.43 91,100 -0.07(-0.30%)
Dec 23, 2020 23.47 23.78 23.05 23.50 218,832 +0.11(+0.47%)
Dec 22, 2020 23.16 23.93 22.77 23.39 283,701 +0.56(+2.45%)
Dec 21, 2020 22.00 23.09 22.00 22.83 406,321 -0.05(-0.22%)
Dec 18, 2020 24.32 24.32 22.75 22.88 678,400 -1.25(-5.18%)
Dec 17, 2020 24.15 24.67 23.34 24.13 334,232 -0.04(-0.17%)
Dec 16, 2020 24.60 24.91 23.85 24.17 254,770 -0.24(-0.98%)
Dec 15, 2020 24.99 25.18 24.14 24.41 300,674 +0.18(+0.72%)
Dec 14, 2020 25.36 25.63 24.14 24.23 393,712 -0.66(-2.67%)
Dec 11, 2020 26.35 26.83 24.68 24.90 418,100 -1.59(-6.00%)
Dec 10, 2020 25.91 27.14 25.50 26.49 192,147 +0.21(+0.80%)
Dec 09, 2020 28.00 28.05 26.12 26.28 271,128 -1.70(-6.08%)
Dec 08, 2020 29.09 29.20 27.41 27.98 389,499 -0.38(-1.34%)
Dec 07, 2020 25.94 28.58 25.36 28.36 862,201 +3.59(+14.49%)
Dec 04, 2020 24.88 24.99 23.31 24.77 286,300 +0.18(+0.73%)
Dec 03, 2020 25.12 26.22 24.36 24.59 391,943 -0.27(-1.09%)
Dec 02, 2020 24.81 25.45 23.85 24.86 160,689 -0.20(-0.80%)
Dec 01, 2020 25.00 25.25 24.71 25.06 141,522 +0.22(+0.89%)
Nov 30, 2020 25.10 25.27 24.22 24.84 198,171 -0.19(-0.76%)
Nov 27, 2020 24.84 25.22 24.50 25.03 147,700 +0.21(+0.85%)
Nov 25, 2020 24.74 24.98 23.07 24.82 268,500 +0.49(+2.01%)
Nov 24, 2020 26.01 26.66 23.00 24.33 650,193 -0.72(-2.87%)
Nov 23, 2020 22.25 25.87 21.86 25.05 965,463 +3.43(+15.86%)
Nov 20, 2020 21.05 21.98 20.97 21.62 302,800 +0.40(+1.89%)
Nov 19, 2020 21.30 21.50 20.89 21.22 204,146 -0.25(-1.16%)
Nov 18, 2020 20.50 21.50 20.50 21.47 366,965 +1.01(+4.94%)
Nov 17, 2020 20.57 20.92 20.16 20.46 262,751 -0.51(-2.43%)
Nov 16, 2020 20.43 20.99 20.43 20.97 216,700 +0.54(+2.64%)
Nov 13, 2020 19.81 20.73 19.54 20.43 198,800 +0.62(+3.13%)
Nov 12, 2020 19.64 20.40 19.07 19.81 174,736 +0.07(+0.35%)
Nov 11, 2020 19.54 19.76 18.72 19.74 116,489 +0.41(+2.12%)
Nov 10, 2020 19.33 19.96 18.84 19.33 181,838 -0.20(-1.02%)
Nov 09, 2020 18.76 21.50 18.41 19.53 396,199 +0.92(+4.94%)
Nov 06, 2020 17.60 19.06 17.57 18.61 169,300 +1.22(+7.02%)
Nov 05, 2020 16.35 17.53 16.35 17.39 121,429 +1.07(+6.56%)
Nov 04, 2020 16.20 16.41 15.88 16.32 68,147 +0.20(+1.24%)
Nov 03, 2020 16.00 16.30 15.63 16.12 82,580 +0.21(+1.32%)
Nov 02, 2020 16.00 16.00 15.51 15.91 48,210 +0.05(+0.32%)
Oct 30, 2020 15.75 16.17 15.48 15.86 86,900 -0.04(-0.25%)
Oct 29, 2020 15.25 16.26 15.25 15.90 70,416 +0.60(+3.92%)
Oct 28, 2020 15.80 15.94 15.23 15.30 84,656 -0.65(-4.08%)
Oct 27, 2020 16.31 16.37 15.71 15.95 71,876 -0.39(-2.39%)
Oct 26, 2020 16.87 16.87 16.08 16.34 75,387 -0.32(-1.92%)
Oct 23, 2020 16.50 16.71 16.22 16.66 54,800 +0.22(+1.34%)
Oct 22, 2020 16.43 16.62 16.01 16.44 93,337 +0.04(+0.24%)
Oct 21, 2020 17.06 17.14 16.40 16.40 68,917 -0.53(-3.13%)
Oct 20, 2020 17.01 17.05 16.81 16.93 83,041 +0.12(+0.71%)
Oct 19, 2020 17.15 17.20 16.76 16.81 84,361 -0.17(-1.00%)
Oct 16, 2020 16.57 17.08 16.33 16.98 114,000 +0.36(+2.17%)
Oct 15, 2020 16.10 16.62 15.59 16.62 133,445 +0.22(+1.34%)
Oct 14, 2020 16.41 16.80 16.13 16.40 74,098 -0.23(-1.38%)
Oct 13, 2020 16.88 16.92 16.05 16.63 90,295 -0.20(-1.19%)
Oct 12, 2020 16.52 17.18 16.24 16.83 153,208 +0.47(+2.87%)
Oct 09, 2020 16.76 16.96 16.22 16.36 118,500 -0.30(-1.80%)
Oct 08, 2020 17.11 17.30 16.46 16.66 130,205 -0.22(-1.30%)
Oct 07, 2020 15.90 17.20 15.81 16.88 249,018 +1.34(+8.62%)
Oct 06, 2020 15.62 16.50 15.41 15.54 388,539 +0.16(+1.04%)
Oct 05, 2020 14.28 15.98 14.17 15.38 819,410 +2.31(+17.67%)
Oct 02, 2020 12.76 13.40 12.74 13.07 101,500 -0.07(-0.53%)
Oct 01, 2020 12.99 13.27 12.89 13.14 48,609 +0.32(+2.50%)
Sep 30, 2020 13.35 13.40 12.71 12.82 82,937 -0.47(-3.54%)
Sep 29, 2020 12.95 13.38 12.81 13.29 82,856 +0.21(+1.61%)
Sep 28, 2020 12.43 13.14 12.24 13.08 105,690 +0.78(+6.34%)
Sep 25, 2020 11.76 12.61 11.76 12.30 141,900 +0.40(+3.36%)
Sep 24, 2020 11.65 12.05 11.61 11.90 64,670 +0.20(+1.71%)
Sep 23, 2020 12.20 12.35 11.63 11.70 117,911 -0.51(-4.18%)
Sep 22, 2020 12.08 12.26 11.80 12.21 86,074 +0.27(+2.26%)
Sep 21, 2020 12.40 12.70 11.93 11.94 128,496 -0.81(-6.35%)
Sep 18, 2020 12.77 12.83 12.33 12.75 154,500 +0.11(+0.87%)
Sep 17, 2020 12.53 12.76 12.50 12.64 55,657 +0.00(+0.00%)
Sep 16, 2020 12.65 12.92 12.62 12.64 61,059 +0.02(+0.16%)
Sep 15, 2020 12.94 13.12 12.57 12.62 49,389 -0.18(-1.41%)
Sep 14, 2020 12.64 13.23 12.50 12.80 241,223 +0.13(+1.03%)
Sep 11, 2020 13.15 13.23 12.55 12.67 85,600 -0.40(-3.06%)
Sep 10, 2020 13.43 13.43 13.03 13.07 105,481 -0.17(-1.28%)
Sep 09, 2020 13.02 13.32 12.87 13.24 67,083 +0.46(+3.60%)
Sep 08, 2020 13.00 13.10 12.63 12.78 112,683 -0.54(-4.05%)
Sep 04, 2020 13.08 13.45 12.55 13.32 141,500 +0.33(+2.54%)
Sep 03, 2020 13.56 13.68 12.83 12.99 134,207 -0.70(-5.11%)
Sep 02, 2020 13.60 13.83 13.37 13.69 169,206 -0.16(-1.12%)
Sep 01, 2020 13.60 14.19 13.60 13.85 133,464 +0.29(+2.18%)
Aug 31, 2020 13.43 14.50 12.92 13.55 635,222 +0.07(+0.52%)
Aug 28, 2020 13.42 13.55 13.02 13.48 39,400 +0.11(+0.82%)
Aug 27, 2020 14.08 14.09 13.22 13.37 64,581 -0.44(-3.19%)
Aug 26, 2020 14.49 14.49 13.70 13.81 118,505 +0.36(+2.68%)
Aug 25, 2020 13.38 13.49 13.11 13.45 50,328 +0.16(+1.20%)
Aug 24, 2020 13.07 13.37 12.99 13.29 57,003 +0.33(+2.55%)
Aug 21, 2020 13.11 13.22 12.75 12.96 66,300 -0.25(-1.89%)
Aug 20, 2020 13.33 13.51 13.10 13.21 47,009 -0.38(-2.83%)
Aug 19, 2020 13.89 13.93 13.53 13.60 66,616 -0.19(-1.41%)
Aug 18, 2020 14.10 14.10 13.66 13.79 78,057 -0.28(-1.99%)
Aug 17, 2020 14.21 14.33 13.94 14.07 107,643 -0.02(-0.14%)
Aug 14, 2020 14.76 14.76 13.96 14.09 144,800 -0.67(-4.54%)
Aug 13, 2020 13.95 15.00 13.27 14.76 262,839 +0.87(+6.26%)
Aug 12, 2020 12.30 15.08 12.20 13.89 696,750 +2.45(+21.42%)
Aug 11, 2020 11.35 11.74 11.13 11.44 94,784 +0.16(+1.42%)
Aug 10, 2020 11.47 11.50 11.23 11.28 45,255 -0.27(-2.34%)
Aug 07, 2020 11.22 11.71 11.17 11.55 78,600 +0.30(+2.67%)
Aug 06, 2020 11.36 11.38 10.96 11.25 50,061 -0.16(-1.40%)
Aug 05, 2020 11.50 11.50 11.10 11.41 71,762 -0.02(-0.17%)
Aug 04, 2020 11.00 11.43 11.00 11.43 45,974 +0.35(+3.16%)
Aug 03, 2020 10.92 11.31 10.88 11.08 60,333 +0.19(+1.74%)
Jul 31, 2020 10.69 10.92 10.61 10.89 65,800 +0.19(+1.78%)
Jul 30, 2020 10.07 10.71 10.07 10.70 45,298 +0.48(+4.70%)
Jul 29, 2020 10.15 10.27 10.02 10.22 55,056 +0.03(+0.29%)
Jul 28, 2020 10.61 10.65 10.19 10.19 83,795 -0.55(-5.12%)
Jul 27, 2020 10.56 10.80 10.56 10.74 75,016 +0.23(+2.19%)
Jul 24, 2020 10.57 10.59 10.48 10.51 50,900 -0.19(-1.78%)
Jul 23, 2020 10.62 10.91 10.60 10.70 40,897 +0.09(+0.85%)
Jul 22, 2020 10.71 10.84 10.57 10.61 53,818 -0.15(-1.39%)
Jul 21, 2020 10.79 10.87 10.66 10.76 46,067 +0.12(+1.13%)
Jul 20, 2020 10.67 10.70 10.58 10.64 39,942 -0.05(-0.47%)
Jul 17, 2020 10.40 10.90 10.27 10.69 62,200 +0.27(+2.59%)
Jul 16, 2020 10.69 10.70 10.32 10.42 80,449 -0.35(-3.25%)
Jul 15, 2020 10.73 10.89 10.56 10.77 87,301 +0.17(+1.60%)
Jul 14, 2020 10.31 10.60 10.17 10.60 73,143 +0.27(+2.61%)
Jul 13, 2020 10.69 10.77 10.33 10.33 96,096 -0.21(-1.99%)
Jul 10, 2020 10.53 10.71 10.22 10.54 46,300 -0.05(-0.47%)
Jul 09, 2020 10.65 10.72 10.38 10.59 49,691 -0.08(-0.75%)
Jul 08, 2020 10.61 10.69 10.46 10.67 90,903 +0.06(+0.57%)
Jul 07, 2020 10.74 10.93 10.57 10.61 93,062 -0.24(-2.21%)
Jul 06, 2020 10.45 10.90 10.40 10.85 77,204 +0.52(+5.03%)
Jul 02, 2020 10.64 10.64 10.28 10.33 58,200 -0.09(-0.86%)
Jul 01, 2020 10.96 10.97 10.36 10.42 77,610 -0.46(-4.23%)
Jun 30, 2020 10.65 10.91 10.56 10.88 90,358 +0.25(+2.35%)
Jun 29, 2020 10.05 10.90 10.02 10.63 121,875 +0.74(+7.48%)
Jun 26, 2020 10.44 10.55 9.880 9.890 354,600 -0.66(-6.26%)
Jun 25, 2020 10.32 10.59 10.15 10.55 85,594 +0.18(+1.74%)
Jun 24, 2020 10.78 10.79 10.24 10.37 93,172 -0.55(-5.04%)
Jun 23, 2020 11.05 11.13 10.88 10.92 67,140 -0.03(-0.27%)
Jun 22, 2020 10.77 11.05 10.64 10.95 124,696 +0.18(+1.67%)
Jun 19, 2020 11.32 11.45 10.73 10.77 199,900 -0.39(-3.49%)
Jun 18, 2020 11.03 11.46 11.03 11.16 133,636 +0.06(+0.54%)
Jun 17, 2020 11.64 11.65 11.06 11.10 100,420 -0.48(-4.15%)
Jun 16, 2020 11.58 11.86 11.39 11.58 115,308 +0.25(+2.21%)
Jun 15, 2020 10.82 11.36 10.70 11.33 132,332 +0.22(+1.98%)
Jun 12, 2020 11.39 11.56 10.91 11.11 103,600 +0.16(+1.46%)
Jun 11, 2020 11.82 11.95 10.94 10.95 96,899 -1.48(-11.87%)
Jun 10, 2020 12.33 12.66 11.93 12.43 122,163 +0.10(+0.77%)
Jun 09, 2020 12.20 12.47 11.89 12.33 82,034 -0.08(-0.64%)
Jun 08, 2020 12.40 12.53 12.21 12.41 79,372 +0.11(+0.89%)
Jun 05, 2020 11.95 12.58 11.95 12.30 164,100 +0.59(+5.04%)
Jun 04, 2020 11.42 11.95 11.40 11.71 109,369 +0.25(+2.18%)
Jun 03, 2020 10.98 11.59 10.74 11.46 124,219 +0.50(+4.56%)
Jun 02, 2020 10.38 10.98 10.33 10.96 97,751 +0.67(+6.51%)
Jun 01, 2020 10.40 10.58 10.20 10.29 108,292 -0.23(-2.19%)
May 29, 2020 10.59 10.73 10.08 10.52 336,000 -0.09(-0.85%)
May 28, 2020 11.50 11.50 10.52 10.61 101,086 -0.86(-7.50%)
May 27, 2020 11.20 11.53 10.87 11.47 127,316 +0.37(+3.33%)
May 26, 2020 10.56 11.17 10.56 11.10 132,540 +0.68(+6.53%)
May 22, 2020 10.54 10.57 10.29 10.42 62,900 -0.07(-0.67%)
May 21, 2020 10.98 10.98 10.47 10.49 92,959 -0.51(-4.64%)
May 20, 2020 10.56 11.08 10.44 11.00 164,702 +0.64(+6.18%)
May 19, 2020 10.59 10.70 10.32 10.36 74,922 -0.22(-2.08%)
May 18, 2020 9.890 10.62 9.870 10.58 138,367 +0.94(+9.75%)
May 15, 2020 9.370 9.740 9.200 9.640 144,100 +0.08(+0.84%)
May 14, 2020 9.470 9.590 9.105 9.560 118,198 -0.12(-1.29%)
May 13, 2020 11.08 11.19 9.470 9.685 145,801 -1.46(-13.14%)
May 12, 2020 11.62 11.70 11.12 11.15 262,877 -0.42(-3.63%)
May 11, 2020 10.89 11.70 10.78 11.57 194,978 +0.61(+5.57%)
May 08, 2020 11.09 11.15 10.78 10.96 103,200 +0.02(+0.18%)
May 07, 2020 11.00 11.15 10.72 10.94 113,101 +0.04(+0.37%)
May 06, 2020 11.68 11.99 10.87 10.90 159,189 -0.19(-1.71%)
May 05, 2020 11.12 11.60 11.06 11.09 104,268 +0.08(+0.73%)
May 04, 2020 11.09 11.32 10.76 11.01 133,869 -0.22(-1.96%)
May 01, 2020 11.69 11.81 11.03 11.23 198,200 -0.80(-6.65%)
Apr 30, 2020 12.02 12.09 11.46 12.03 191,935 -0.32(-2.59%)
Apr 29, 2020 11.16 12.38 11.16 12.35 176,810 +1.26(+11.36%)
Apr 28, 2020 10.95 11.32 10.94 11.09 126,759 +0.20(+1.84%)
Apr 27, 2020 10.40 10.96 10.17 10.89 172,692 +0.52(+5.01%)
Apr 24, 2020 9.680 10.43 9.680 10.37 220,300 +0.67(+6.91%)
Apr 23, 2020 9.150 9.830 9.080 9.700 192,835 +0.63(+6.95%)
Apr 22, 2020 8.960 9.180 8.735 9.070 80,678 +0.36(+4.13%)
Apr 21, 2020 8.380 8.740 8.210 8.710 163,573 +0.05(+0.58%)
Apr 20, 2020 8.750 8.950 8.570 8.660 137,066 -0.34(-3.78%)
Apr 17, 2020 8.870 9.010 8.650 9.000 129,300 +0.33(+3.81%)
Apr 16, 2020 8.660 8.780 8.350 8.670 438,798 +0.04(+0.46%)
Apr 15, 2020 8.330 8.700 8.253 8.630 443,365 -0.03(-0.35%)
Apr 14, 2020 8.200 8.760 8.100 8.660 155,338 +0.56(+6.91%)
Apr 13, 2020 7.710 8.140 7.500 8.100 125,242 +0.34(+4.38%)
Apr 09, 2020 7.700 7.890 7.470 7.760 137,200 +0.27(+3.60%)
Apr 08, 2020 7.320 7.620 7.090 7.490 90,648 +0.28(+3.88%)
Apr 07, 2020 7.540 7.770 7.000 7.210 145,492 -0.01(-0.14%)
Apr 06, 2020 6.850 7.270 6.820 7.220 130,471 +0.69(+10.57%)
Apr 03, 2020 6.550 6.570 6.270 6.530 129,500 +0.02(+0.31%)
Apr 02, 2020 6.410 6.580 6.320 6.510 121,641 +0.10(+1.56%)
Apr 01, 2020 6.210 6.530 6.000 6.410 250,191 +0.00(+0.00%)
Mar 31, 2020 6.450 6.690 6.130 6.410 268,612 -0.05(-0.77%)
Mar 30, 2020 6.950 7.350 6.390 6.460 195,849 -0.35(-5.14%)
Mar 27, 2020 7.270 7.290 6.760 6.810 99,000 -0.82(-10.75%)
Mar 26, 2020 7.370 7.800 7.204 7.630 92,485 +0.35(+4.81%)
Mar 25, 2020 7.030 7.660 6.680 7.280 203,615 +0.16(+2.25%)
Mar 24, 2020 6.550 7.190 6.022 7.120 163,668 +0.76(+11.95%)
Mar 23, 2020 6.050 6.490 5.820 6.360 117,426 +0.48(+8.16%)
Mar 20, 2020 6.380 7.010 5.845 5.880 220,800 -0.40(-6.37%)
Mar 19, 2020 6.120 6.670 6.120 6.280 295,477 -0.34(-5.14%)
Mar 18, 2020 7.960 8.250 6.620 6.620 142,220 -1.85(-21.84%)
Mar 17, 2020 7.490 8.550 7.190 8.470 165,628 +1.11(+15.08%)
Mar 16, 2020 7.260 8.050 7.160 7.360 140,920 -0.66(-8.23%)
Mar 13, 2020 8.450 8.450 7.680 8.020 175,400 -0.07(-0.80%)
Mar 12, 2020 8.490 8.540 7.910 8.085 226,994 -0.71(-8.12%)
Mar 11, 2020 9.450 9.610 8.760 8.800 104,159 -0.88(-9.09%)
Mar 10, 2020 9.900 9.900 9.160 9.680 158,336 +0.01(+0.10%)
Mar 09, 2020 10.00 10.22 9.400 9.670 151,873 -0.50(-4.92%)
Mar 06, 2020 10.35 10.42 10.00 10.17 146,100 -0.25(-2.40%)
Mar 05, 2020 10.40 10.59 10.35 10.42 117,140 -0.17(-1.61%)
Mar 04, 2020 10.66 10.66 10.35 10.59 105,223 +0.03(+0.28%)
Mar 03, 2020 10.79 10.80 10.44 10.56 118,790 -0.25(-2.31%)
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.