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

Acacia Res-Acacia (NQ: ACTG )

5.150 +0.130 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 30, 2008 4.869 5.086 4.788 4.905 166,935 +0.05(+0.93%)
May 29, 2008 4.445 4.878 4.445 4.860 121,015 +0.39(+8.69%)
May 28, 2008 4.201 4.481 4.174 4.472 102,524 +0.27(+6.45%)
May 27, 2008 4.354 4.418 4.156 4.201 170,903 -0.15(-3.53%)
May 26, 2008 4.589 4.589 4.354 4.354 72,453 +0.00(+0.00%)
May 23, 2008 4.589 4.589 4.354 4.354 72,453 -0.26(-5.68%)
May 22, 2008 4.445 4.671 4.381 4.616 104,671 +0.17(+3.86%)
May 21, 2008 4.598 4.607 4.418 4.445 113,658 -0.15(-3.34%)
May 20, 2008 4.671 4.788 4.526 4.598 111,002 -0.10(-2.12%)
May 19, 2008 4.887 4.887 4.634 4.698 95,163 -0.20(-4.06%)
May 16, 2008 4.887 4.896 4.716 4.896 100,783 +0.05(+1.12%)
May 15, 2008 4.761 4.860 4.743 4.842 77,301 +0.07(+1.52%)
May 14, 2008 4.951 4.951 4.743 4.770 98,462 -0.16(-3.30%)
May 13, 2008 4.933 4.969 4.761 4.933 125,632 +0.02(+0.37%)
May 12, 2008 4.978 5.005 4.887 4.914 96,297 -0.05(-0.91%)
May 09, 2008 4.878 5.032 4.860 4.960 93,586 +0.04(+0.73%)
May 08, 2008 4.860 4.996 4.806 4.924 96,348 +0.07(+1.49%)
May 07, 2008 5.204 5.294 4.833 4.851 78,069 -0.35(-6.77%)
May 06, 2008 4.698 5.240 4.662 5.204 219,110 +0.48(+10.13%)
May 05, 2008 4.652 4.815 4.643 4.725 154,169 +0.07(+1.55%)
May 02, 2008 4.815 4.815 4.634 4.652 135,797 -0.09(-1.90%)
May 01, 2008 4.797 4.842 4.698 4.743 158,753 -0.06(-1.32%)
Apr 30, 2008 4.779 4.924 4.716 4.806 136,787 +0.04(+0.76%)
Apr 29, 2008 4.887 4.905 4.743 4.770 139,305 -0.14(-2.94%)
Apr 28, 2008 5.005 5.077 4.833 4.914 102,985 -0.12(-2.33%)
Apr 25, 2008 5.420 5.438 4.689 5.032 525,013 -0.75(-12.97%)
Apr 24, 2008 5.619 5.917 5.393 5.782 194,266 +0.23(+4.23%)
Apr 23, 2008 5.511 5.637 5.393 5.547 123,206 +0.07(+1.32%)
Apr 22, 2008 5.565 5.592 5.411 5.475 85,819 -0.13(-2.26%)
Apr 21, 2008 5.592 5.646 5.402 5.601 75,418 -0.05(-0.80%)
Apr 18, 2008 5.330 5.655 5.384 5.646 181,603 +0.32(+5.93%)
Apr 17, 2008 5.231 5.402 5.158 5.330 167,904 +0.09(+1.72%)
Apr 16, 2008 4.969 5.305 4.924 5.240 151,419 +0.34(+7.01%)
Apr 15, 2008 4.815 4.924 4.716 4.896 161,652 +0.11(+2.26%)
Apr 14, 2008 5.014 5.014 4.788 4.788 137,110 -0.23(-4.68%)
Apr 11, 2008 5.330 5.475 4.987 5.023 174,011 -0.38(-7.02%)
Apr 10, 2008 5.303 5.746 5.303 5.402 173,853 +0.10(+1.87%)
Apr 09, 2008 5.312 6.053 5.285 5.303 293,128 -0.03(-0.51%)
Apr 08, 2008 5.366 5.484 5.213 5.330 201,910 -0.09(-1.67%)
Apr 07, 2008 5.565 5.646 5.420 5.420 71,552 -0.04(-0.66%)
Apr 04, 2008 5.538 5.556 5.375 5.457 100,395 -0.06(-1.15%)
Apr 03, 2008 5.718 5.791 5.493 5.520 177,387 -0.23(-4.08%)
Apr 02, 2008 5.538 5.926 5.538 5.755 176,410 +0.21(+3.75%)
Apr 01, 2008 5.104 5.601 5.104 5.547 258,609 +0.35(+6.78%)
Mar 31, 2008 5.222 5.375 5.113 5.195 144,100 +0.00(+0.00%)
Mar 28, 2008 5.330 5.393 5.127 5.195 123,027 -0.12(-2.21%)
Mar 27, 2008 5.149 5.330 5.068 5.312 132,041 +0.16(+3.16%)
Mar 26, 2008 5.195 5.285 5.131 5.149 198,059 -0.02(-0.35%)
Mar 25, 2008 4.869 5.429 4.869 5.167 236,737 +0.26(+5.34%)
Mar 24, 2008 4.969 4.978 4.743 4.905 129,148 -0.04(-0.73%)
Mar 21, 2008 4.481 5.014 4.436 4.942 540,718 +0.00(+0.00%)
Mar 20, 2008 4.481 5.014 4.436 4.942 540,718 +0.55(+12.55%)
Mar 19, 2008 4.743 4.833 4.354 4.391 140,653 -0.29(-6.18%)
Mar 18, 2008 4.499 4.707 4.309 4.680 574,256 +0.30(+6.80%)
Mar 17, 2008 4.427 4.427 4.138 4.381 253,762 -0.18(-3.96%)
Mar 14, 2008 4.914 4.914 4.463 4.562 177,937 -0.31(-6.31%)
Mar 13, 2008 4.933 4.951 4.806 4.869 266,971 -0.13(-2.53%)
Mar 12, 2008 5.158 5.185 4.996 4.996 164,220 -0.07(-1.43%)
Mar 11, 2008 4.914 5.195 4.729 5.068 235,350 +0.30(+6.25%)
Mar 10, 2008 4.824 4.905 4.752 4.770 153,268 -0.03(-0.56%)
Mar 07, 2008 4.969 5.176 4.689 4.797 267,006 -0.20(-3.98%)
Mar 06, 2008 5.330 5.457 4.969 4.996 245,045 -0.37(-6.90%)
Mar 05, 2008 5.411 5.502 5.348 5.366 108,539 -0.01(-0.17%)
Mar 04, 2008 5.601 5.621 5.267 5.375 414,502 -0.29(-5.10%)
Mar 03, 2008 5.890 5.962 5.547 5.664 260,753 -0.23(-3.98%)
Feb 29, 2008 6.324 6.414 5.881 5.899 296,001 -0.45(-7.11%)
Feb 28, 2008 6.866 6.884 6.351 6.351 191,745 -0.56(-8.10%)
Feb 27, 2008 6.532 6.938 6.486 6.911 247,644 +0.30(+4.51%)
Feb 26, 2008 6.541 6.685 6.351 6.613 246,666 +0.05(+0.83%)
Feb 25, 2008 6.559 6.631 6.342 6.559 113,588 +0.01(+0.14%)
Feb 22, 2008 6.459 6.712 6.233 6.550 390,239 +0.21(+3.28%)
Feb 21, 2008 6.432 6.550 6.279 6.342 200,400 -0.07(-1.13%)
Feb 20, 2008 6.161 6.414 6.125 6.414 147,282 +0.23(+3.65%)
Feb 19, 2008 6.351 6.387 6.134 6.188 121,550 +0.01(+0.15%)
Feb 18, 2008 6.170 6.324 6.053 6.179 126,635 +0.00(+0.00%)
Feb 15, 2008 6.170 6.324 6.053 6.179 126,635 -0.05(-0.87%)
Feb 14, 2008 6.459 6.541 6.224 6.233 188,656 -0.27(-4.17%)
Feb 13, 2008 6.342 6.513 6.080 6.504 207,554 +0.23(+3.75%)
Feb 12, 2008 6.306 6.441 6.252 6.270 167,504 -0.01(-0.14%)
Feb 11, 2008 6.116 6.324 6.098 6.279 345,309 +0.18(+2.96%)
Feb 08, 2008 6.170 6.423 5.962 6.098 248,576 -0.10(-1.60%)
Feb 07, 2008 5.971 6.324 5.682 6.197 740,831 +0.19(+3.16%)
Feb 06, 2008 6.523 6.541 5.990 6.008 309,681 -0.45(-6.99%)
Feb 05, 2008 6.550 6.721 6.306 6.459 238,072 -0.21(-3.12%)
Feb 04, 2008 6.730 6.821 6.631 6.667 125,945 -0.06(-0.94%)
Feb 01, 2008 6.739 7.001 6.667 6.730 371,349 +0.00(+0.00%)
Jan 31, 2008 6.712 6.857 6.550 6.730 261,341 -0.12(-1.72%)
Jan 30, 2008 7.019 7.137 6.757 6.848 275,234 -0.23(-3.32%)
Jan 29, 2008 7.318 7.318 6.956 7.083 157,295 -0.21(-2.85%)
Jan 28, 2008 7.227 7.290 7.074 7.290 213,777 +0.05(+0.62%)
Jan 25, 2008 7.480 7.579 7.146 7.245 110,395 -0.12(-1.60%)
Jan 24, 2008 7.552 7.589 7.173 7.363 250,585 -0.13(-1.69%)
Jan 23, 2008 7.046 7.674 7.001 7.489 318,752 +0.26(+3.62%)
Jan 22, 2008 7.092 7.453 7.092 7.227 219,384 -0.28(-3.73%)
Jan 21, 2008 7.625 7.995 7.336 7.507 319,649 +0.00(+0.00%)
Jan 18, 2008 7.625 7.995 7.336 7.507 319,649 -0.20(-2.58%)
Jan 17, 2008 8.329 8.329 7.616 7.706 239,401 -0.61(-7.38%)
Jan 16, 2008 7.634 8.365 7.408 8.320 369,983 +0.79(+10.43%)
Jan 15, 2008 7.760 7.851 7.363 7.534 251,544 -0.33(-4.25%)
Jan 14, 2008 7.751 7.941 7.498 7.869 211,325 +0.18(+2.35%)
Jan 11, 2008 7.670 8.013 7.616 7.688 450,250 +0.02(+0.24%)
Jan 10, 2008 7.308 7.832 7.119 7.670 365,880 +0.36(+4.94%)
Jan 09, 2008 7.245 7.480 6.893 7.308 334,102 +0.04(+0.50%)
Jan 08, 2008 7.688 7.995 7.227 7.272 276,164 -0.40(-5.18%)
Jan 07, 2008 7.552 7.832 7.308 7.670 387,057 +0.17(+2.29%)
Jan 04, 2008 7.688 7.869 7.498 7.498 303,948 -0.28(-3.60%)
Jan 03, 2008 7.841 8.031 7.769 7.778 197,257 -0.06(-0.81%)
Jan 02, 2008 8.176 8.402 7.742 7.841 266,447 -0.27(-3.34%)
Jan 01, 2008 7.950 8.230 7.625 8.113 540,584 +0.00(+0.00%)
Dec 31, 2007 7.950 8.230 7.625 8.113 540,584 +0.24(+3.10%)
Dec 28, 2007 7.805 8.085 7.787 7.869 310,713 +0.09(+1.16%)
Dec 27, 2007 8.239 8.356 7.760 7.778 352,085 -0.56(-6.72%)
Dec 26, 2007 8.212 8.347 8.004 8.338 537,381 +0.07(+0.87%)
Dec 24, 2007 8.248 8.365 8.040 8.266 318,925 +0.14(+1.78%)
Dec 21, 2007 8.302 8.302 8.076 8.122 739,374 +0.01(+0.11%)
Dec 20, 2007 8.194 8.194 7.869 8.113 276,259 +0.00(+0.00%)
Dec 19, 2007 8.140 8.194 8.049 8.113 445,295 -0.05(-0.66%)
Dec 18, 2007 8.203 8.257 7.968 8.167 222,085 +0.03(+0.33%)
Dec 17, 2007 8.447 8.600 8.131 8.140 203,831 -0.23(-2.70%)
Dec 14, 2007 8.456 8.862 8.365 8.365 137,086 -0.21(-2.42%)
Dec 13, 2007 8.447 8.664 8.113 8.573 254,193 +0.04(+0.42%)
Dec 12, 2007 8.510 8.799 8.275 8.537 317,228 +0.21(+2.49%)
Dec 11, 2007 8.844 9.206 8.329 8.329 252,939 -0.45(-5.14%)
Dec 10, 2007 9.233 9.305 8.745 8.781 319,174 -0.57(-6.09%)
Dec 07, 2007 9.350 9.621 9.043 9.350 282,246 +0.00(+0.00%)
Dec 06, 2007 8.266 9.386 8.076 9.350 414,305 +1.20(+14.75%)
Dec 05, 2007 7.887 8.293 7.887 8.149 302,481 +0.24(+3.09%)
Dec 04, 2007 7.778 7.986 7.607 7.905 357,393 +0.05(+0.57%)
Dec 03, 2007 8.447 8.447 7.787 7.860 340,476 -0.47(-5.64%)
Nov 30, 2007 8.655 8.664 8.234 8.329 451,535 -0.22(-2.54%)
Nov 29, 2007 8.853 8.889 8.438 8.546 224,861 -0.24(-2.77%)
Nov 28, 2007 8.384 8.953 8.365 8.790 293,406 +0.48(+5.76%)
Nov 27, 2007 8.113 8.356 7.769 8.311 421,793 +0.21(+2.56%)
Nov 26, 2007 8.835 8.889 8.094 8.103 510,866 -0.77(-8.66%)
Nov 23, 2007 9.025 9.025 8.826 8.871 193,434 -0.10(-1.11%)
Nov 21, 2007 8.989 9.079 8.745 8.971 498,749 -0.09(-1.00%)
Nov 20, 2007 9.251 9.395 8.591 9.061 830,746 +0.01(+0.10%)
Nov 19, 2007 10.21 10.21 8.935 9.052 1,455,591 -1.22(-11.87%)
Nov 16, 2007 10.63 10.71 9.522 10.27 3,697,784 -5.22(-33.70%)
Nov 15, 2007 13.95 16.19 13.92 15.49 934,695 +1.45(+10.29%)
Nov 14, 2007 13.79 14.13 13.58 14.05 268,628 +0.33(+2.37%)
Nov 13, 2007 13.17 13.99 13.14 13.72 554,209 +0.65(+4.98%)
Nov 12, 2007 13.28 13.28 13.02 13.07 422,161 -0.20(-1.50%)
Nov 09, 2007 12.58 13.40 12.36 13.27 380,011 +0.55(+4.33%)
Nov 08, 2007 13.93 13.93 12.58 12.72 496,600 -1.08(-7.85%)
Nov 07, 2007 14.29 14.54 13.67 13.80 184,377 -0.70(-4.80%)
Nov 06, 2007 14.32 14.63 14.03 14.50 208,423 +0.20(+1.39%)
Nov 05, 2007 13.89 14.35 13.85 14.30 180,650 +0.20(+1.41%)
Nov 02, 2007 14.35 14.35 13.82 14.10 316,901 -0.09(-0.64%)
Nov 01, 2007 14.96 14.96 13.91 14.19 351,318 -0.72(-4.85%)
Oct 31, 2007 14.79 15.18 14.26 14.92 294,225 +0.22(+1.48%)
Oct 30, 2007 14.98 15.05 14.63 14.70 98,651 -0.32(-2.11%)
Oct 29, 2007 15.21 15.46 14.73 15.01 221,188 -0.15(-1.01%)
Oct 26, 2007 14.12 15.24 13.75 15.17 365,698 +1.05(+7.42%)
Oct 25, 2007 13.90 14.73 13.84 14.12 159,259 +0.21(+1.49%)
Oct 24, 2007 14.30 14.34 13.59 13.91 200,523 -0.52(-3.63%)
Oct 23, 2007 14.53 14.53 14.12 14.44 72,924 -0.03(-0.19%)
Oct 22, 2007 13.97 14.59 13.73 14.46 125,304 +0.37(+2.63%)
Oct 19, 2007 14.79 14.79 14.06 14.09 163,742 -0.72(-4.88%)
Oct 18, 2007 14.87 14.99 14.53 14.82 172,351 -0.10(-0.67%)
Oct 17, 2007 15.05 15.10 14.56 14.92 311,373 -0.03(-0.18%)
Oct 16, 2007 14.75 15.00 14.75 14.94 316,683 +0.01(+0.06%)
Oct 15, 2007 14.77 14.96 14.69 14.93 435,853 +0.22(+1.47%)
Oct 12, 2007 14.41 14.77 14.41 14.72 139,999 +0.27(+1.88%)
Oct 11, 2007 14.60 14.62 14.25 14.45 263,290 -0.14(-0.93%)
Oct 10, 2007 14.55 14.59 14.31 14.58 288,200 -0.05(-0.37%)
Oct 09, 2007 14.44 14.68 14.28 14.63 241,334 +0.21(+1.44%)
Oct 08, 2007 14.54 14.54 14.17 14.43 78,032 +0.00(+0.00%)
Oct 05, 2007 13.90 14.62 13.61 14.43 326,297 +0.70(+5.07%)
Oct 04, 2007 13.92 14.22 13.68 13.73 120,821 -0.19(-1.36%)
Oct 03, 2007 14.00 14.05 13.61 13.92 187,698 -0.14(-0.96%)
Oct 02, 2007 13.55 14.45 13.47 14.06 292,075 +0.36(+2.64%)
Oct 01, 2007 13.34 13.91 13.16 13.70 285,502 +0.43(+3.27%)
Sep 28, 2007 13.26 13.42 13.21 13.26 146,430 -0.04(-0.27%)
Sep 27, 2007 13.23 13.47 13.10 13.30 158,087 +0.15(+1.17%)
Sep 26, 2007 13.06 13.47 13.01 13.14 113,187 +0.19(+1.46%)
Sep 25, 2007 12.86 13.00 12.74 12.95 108,992 -0.01(-0.07%)
Sep 24, 2007 13.36 13.43 12.86 12.96 635,970 -0.42(-3.17%)
Sep 21, 2007 13.13 14.00 13.13 13.39 365,697 +0.39(+2.99%)
Sep 20, 2007 13.13 13.26 12.87 13.00 156,449 -0.19(-1.44%)
Sep 19, 2007 13.19 13.55 12.86 13.19 203,768 +0.15(+1.18%)
Sep 18, 2007 12.24 13.09 12.01 13.04 233,790 +0.95(+7.85%)
Sep 17, 2007 12.58 12.68 11.95 12.09 208,204 -0.64(-5.04%)
Sep 14, 2007 12.58 12.75 12.58 12.73 131,884 -0.03(-0.21%)
Sep 13, 2007 12.94 13.00 12.58 12.76 127,805 -0.05(-0.42%)
Sep 12, 2007 13.29 13.33 12.75 12.81 209,675 -0.51(-3.80%)
Sep 11, 2007 12.92 13.43 12.89 13.32 222,812 +0.44(+3.44%)
Sep 10, 2007 13.35 13.36 12.58 12.87 295,496 -0.35(-2.66%)
Sep 07, 2007 14.00 14.00 13.17 13.23 746,488 -1.07(-7.46%)
Sep 06, 2007 14.16 14.35 13.92 14.29 394,536 +0.18(+1.28%)
Sep 05, 2007 13.83 14.16 13.60 14.11 399,566 +0.16(+1.17%)
Sep 04, 2007 13.51 14.21 13.51 13.95 379,692 +0.42(+3.07%)
Aug 31, 2007 13.05 13.68 13.02 13.53 296,162 +0.27(+2.04%)
Aug 30, 2007 12.65 13.56 12.42 13.26 829,446 +0.42(+3.24%)
Aug 29, 2007 10.85 12.87 10.85 12.85 1,489,419 +1.95(+17.91%)
Aug 28, 2007 10.77 11.07 10.71 10.89 288,048 +0.04(+0.33%)
Aug 27, 2007 11.12 11.22 10.80 10.86 117,520 -0.32(-2.83%)
Aug 24, 2007 10.87 11.24 10.72 11.18 286,911 +0.29(+2.66%)
Aug 23, 2007 11.29 11.29 10.71 10.89 212,967 -0.41(-3.60%)
Aug 22, 2007 11.29 11.53 11.03 11.29 191,009 +0.15(+1.38%)
Aug 21, 2007 11.21 11.40 11.03 11.14 100,691 -0.02(-0.16%)
Aug 20, 2007 11.28 11.29 10.79 11.16 168,372 -0.06(-0.56%)
Aug 17, 2007 11.17 11.50 10.77 11.22 283,778 +0.38(+3.50%)
Aug 16, 2007 10.08 10.84 9.820 10.84 342,117 +0.73(+7.24%)
Aug 15, 2007 10.08 10.52 10.03 10.11 242,261 -0.06(-0.62%)
Aug 14, 2007 10.72 10.92 10.09 10.17 395,929 -0.61(-5.62%)
Aug 13, 2007 11.52 11.63 10.70 10.78 387,982 -0.54(-4.79%)
Aug 10, 2007 10.95 11.64 10.84 11.32 389,502 +0.23(+2.04%)
Aug 09, 2007 11.33 11.74 11.01 11.09 689,746 -0.71(-6.04%)
Aug 08, 2007 10.48 12.03 10.38 11.81 681,397 +1.36(+12.96%)
Aug 07, 2007 10.67 10.75 10.32 10.45 381,924 -0.35(-3.26%)
Aug 06, 2007 11.11 11.11 10.63 10.80 595,230 -0.18(-1.64%)
Aug 03, 2007 10.96 11.47 10.93 10.99 511,949 -0.47(-4.10%)
Aug 02, 2007 11.57 11.61 10.93 11.46 522,593 +0.03(+0.24%)
Aug 01, 2007 11.56 11.65 11.06 11.43 604,506 -0.19(-1.63%)
Jul 31, 2007 11.91 11.91 11.20 11.62 894,858 -0.04(-0.31%)
Jul 30, 2007 11.86 12.14 11.41 11.65 586,481 +0.07(+0.62%)
Jul 27, 2007 12.42 12.90 11.45 11.58 1,224,770 -1.68(-12.67%)
Jul 26, 2007 13.55 13.55 12.98 13.26 227,161 -0.44(-3.23%)
Jul 25, 2007 13.82 13.92 13.45 13.70 195,244 -0.13(-0.91%)
Jul 24, 2007 13.91 14.21 13.63 13.83 248,264 -0.30(-2.11%)
Jul 23, 2007 14.24 14.45 14.09 14.13 156,810 -0.03(-0.19%)
Jul 20, 2007 14.09 14.45 13.79 14.16 188,157 +0.04(+0.26%)
Jul 19, 2007 13.98 14.17 13.82 14.12 137,028 +0.01(+0.06%)
Jul 18, 2007 14.15 14.32 13.81 14.11 123,386 -0.15(-1.08%)
Jul 17, 2007 14.21 14.44 14.00 14.26 125,857 +0.05(+0.32%)
Jul 16, 2007 14.19 14.45 14.10 14.22 91,095 -0.05(-0.38%)
Jul 13, 2007 14.45 14.45 14.26 14.27 73,751 -0.18(-1.25%)
Jul 12, 2007 14.33 14.71 14.12 14.45 201,371 +0.27(+1.91%)
Jul 11, 2007 13.73 14.27 13.73 14.18 121,721 +0.42(+3.02%)
Jul 10, 2007 14.17 14.23 13.73 13.77 169,276 -0.57(-3.97%)
Jul 09, 2007 14.68 14.69 14.23 14.34 160,785 -0.35(-2.40%)
Jul 06, 2007 14.45 14.75 14.34 14.69 128,595 +0.20(+1.37%)
Jul 05, 2007 14.63 14.63 14.23 14.49 248,658 -0.14(-0.99%)
Jul 03, 2007 14.77 14.82 14.62 14.63 112,789 -0.06(-0.43%)
Jul 02, 2007 14.85 15.13 14.49 14.70 290,902 +0.10(+0.68%)
Jun 29, 2007 14.02 15.13 14.00 14.60 660,999 +0.76(+5.48%)
Jun 28, 2007 13.81 13.96 13.62 13.84 203,909 +0.05(+0.39%)
Jun 27, 2007 13.58 13.97 13.50 13.79 193,206 +0.06(+0.46%)
Jun 26, 2007 13.30 13.93 13.20 13.72 315,730 +0.50(+3.79%)
Jun 25, 2007 13.33 13.41 13.05 13.22 240,149 -0.07(-0.51%)
Jun 22, 2007 13.16 13.51 13.15 13.29 347,736 +0.03(+0.20%)
Jun 21, 2007 13.06 13.42 13.04 13.26 233,972 +0.05(+0.34%)
Jun 20, 2007 13.14 13.33 13.00 13.22 317,800 +0.11(+0.83%)
Jun 19, 2007 12.57 13.12 12.57 13.11 381,670 +0.43(+3.42%)
Jun 18, 2007 12.87 12.87 12.33 12.67 212,642 -0.19(-1.48%)
Jun 15, 2007 12.86 13.18 12.61 12.86 668,366 +0.49(+3.94%)
Jun 14, 2007 12.25 12.47 12.17 12.38 304,517 +0.17(+1.41%)
Jun 13, 2007 11.91 12.22 11.86 12.20 254,816 +0.33(+2.74%)
Jun 12, 2007 12.06 12.11 11.53 11.88 227,032 -0.27(-2.23%)
Jun 11, 2007 12.21 12.21 11.97 12.15 98,845 -0.07(-0.59%)
Jun 08, 2007 11.87 12.32 11.76 12.22 271,514 +0.31(+2.58%)
Jun 07, 2007 12.19 12.45 11.84 11.92 362,962 -0.36(-2.94%)
Jun 06, 2007 12.33 12.39 12.14 12.28 148,117 -0.17(-1.38%)
Jun 05, 2007 12.65 12.76 12.42 12.45 218,248 -0.23(-1.78%)
Jun 04, 2007 12.36 12.72 12.24 12.67 339,502 +0.22(+1.74%)
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.