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

Applied Optoelect (NQ: AAOI )

10.04 +0.14 (+1.46%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 2, 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 (%)
Jan 30, 2015 9.120 9.280 8.860 8.940 138,236 -0.26(-2.83%)
Jan 29, 2015 9.160 9.300 8.900 9.200 246,246 +0.12(+1.32%)
Jan 28, 2015 9.400 9.400 8.940 9.080 235,781 -0.33(-3.51%)
Jan 27, 2015 9.120 9.490 9.050 9.410 194,788 +0.16(+1.73%)
Jan 26, 2015 9.210 9.520 9.090 9.250 174,170 +0.04(+0.43%)
Jan 23, 2015 9.000 9.470 8.960 9.210 180,929 +0.23(+2.56%)
Jan 22, 2015 8.780 9.060 8.612 8.980 172,531 +0.24(+2.75%)
Jan 21, 2015 8.620 8.890 8.560 8.740 144,523 +0.14(+1.63%)
Jan 20, 2015 8.580 8.690 8.380 8.600 144,009 +0.01(+0.12%)
Jan 16, 2015 8.350 8.700 8.170 8.590 210,743 +0.21(+2.51%)
Jan 15, 2015 8.860 8.860 8.360 8.380 313,727 -0.42(-4.77%)
Jan 14, 2015 9.010 9.120 8.510 8.800 557,945 -0.45(-4.86%)
Jan 13, 2015 9.840 10.21 9.070 9.250 484,058 -0.45(-4.64%)
Jan 12, 2015 10.06 10.06 9.650 9.700 160,012 -0.41(-4.06%)
Jan 09, 2015 10.00 10.16 9.870 10.11 114,684 +0.15(+1.51%)
Jan 08, 2015 9.990 10.23 9.840 9.960 214,578 +0.11(+1.12%)
Jan 07, 2015 10.35 10.39 9.703 9.850 351,825 -0.40(-3.90%)
Jan 06, 2015 10.65 10.69 10.15 10.25 183,507 -0.40(-3.76%)
Jan 05, 2015 10.75 10.85 10.40 10.65 204,672 -0.14(-1.30%)
Jan 02, 2015 11.28 11.28 10.72 10.79 184,597 -0.43(-3.83%)
Dec 31, 2014 11.05 11.22 11.22 11.22 248,400 +0.21(+1.91%)
Dec 30, 2014 10.87 11.18 10.87 11.01 156,492 +0.07(+0.64%)
Dec 29, 2014 10.71 11.10 10.53 10.94 234,274 +0.31(+2.92%)
Dec 26, 2014 10.73 10.73 10.34 10.63 110,006 -0.12(-1.12%)
Dec 24, 2014 10.89 10.75 10.75 10.75 67,000 -0.05(-0.46%)
Dec 23, 2014 10.56 10.84 10.45 10.80 276,639 +0.37(+3.55%)
Dec 22, 2014 10.70 10.71 10.31 10.43 220,147 -0.21(-1.97%)
Dec 19, 2014 10.66 10.84 10.04 10.64 246,180 -0.07(-0.65%)
Dec 18, 2014 10.27 10.81 10.07 10.71 249,737 +0.60(+5.93%)
Dec 17, 2014 9.770 10.20 9.670 10.11 194,195 +0.33(+3.37%)
Dec 16, 2014 9.470 9.980 9.290 9.780 282,588 +0.30(+3.16%)
Dec 15, 2014 9.690 9.890 9.260 9.480 289,193 -0.16(-1.66%)
Dec 12, 2014 9.810 9.960 9.480 9.640 250,780 -0.30(-3.02%)
Dec 11, 2014 9.850 10.18 9.650 9.940 306,439 +0.17(+1.74%)
Dec 10, 2014 10.19 10.19 9.580 9.770 395,704 -0.48(-4.68%)
Dec 09, 2014 9.590 10.25 9.380 10.25 370,676 +0.47(+4.81%)
Dec 08, 2014 10.11 10.17 9.590 9.780 430,070 -0.36(-3.55%)
Dec 05, 2014 10.05 10.20 9.930 10.14 400,970 +0.15(+1.50%)
Dec 04, 2014 10.15 10.15 9.930 9.990 316,276 -0.16(-1.58%)
Dec 03, 2014 9.970 10.20 9.860 10.15 316,403 +0.15(+1.50%)
Dec 02, 2014 10.25 10.30 9.500 10.00 822,485 -0.27(-2.63%)
Dec 01, 2014 10.80 11.01 10.17 10.27 807,358 -0.58(-5.35%)
Nov 28, 2014 11.62 11.62 10.75 10.85 394,520 -0.77(-6.63%)
Nov 26, 2014 11.86 11.62 11.62 11.62 690,200 -0.32(-2.68%)
Nov 25, 2014 12.35 12.50 11.90 11.94 412,513 -0.40(-3.24%)
Nov 24, 2014 12.51 12.62 12.24 12.34 400,382 -0.15(-1.20%)
Nov 21, 2014 12.84 12.84 12.36 12.49 256,254 -0.12(-0.95%)
Nov 20, 2014 12.25 12.65 12.03 12.61 390,435 +0.28(+2.27%)
Nov 19, 2014 12.63 12.63 12.19 12.33 317,651 -0.28(-2.22%)
Nov 18, 2014 11.90 12.70 11.90 12.61 550,744 +0.73(+6.14%)
Nov 17, 2014 12.16 12.21 11.80 11.88 348,673 -0.29(-2.38%)
Nov 14, 2014 12.03 12.34 12.00 12.17 276,615 +0.07(+0.58%)
Nov 13, 2014 12.40 12.58 12.06 12.10 655,839 -0.22(-1.79%)
Nov 12, 2014 11.71 12.35 11.70 12.32 997,370 +0.58(+4.94%)
Nov 11, 2014 13.00 13.93 11.51 11.74 3,405,524 -3.94(-25.13%)
Nov 10, 2014 15.80 16.07 15.63 15.68 489,300 -0.05(-0.32%)
Nov 07, 2014 15.93 16.28 15.43 15.73 286,567 -0.22(-1.38%)
Nov 06, 2014 15.88 16.05 15.57 15.95 392,057 +0.10(+0.63%)
Nov 05, 2014 15.82 16.09 15.30 15.85 169,500 -0.01(-0.06%)
Nov 04, 2014 16.14 16.30 15.82 15.86 162,850 -0.34(-2.10%)
Nov 03, 2014 16.10 16.66 15.96 16.20 217,614 +0.06(+0.37%)
Oct 31, 2014 15.58 16.19 15.26 16.14 243,749 +0.89(+5.84%)
Oct 30, 2014 15.40 15.49 15.11 15.25 189,614 -0.13(-0.85%)
Oct 29, 2014 15.48 15.52 15.15 15.38 105,923 +0.04(+0.26%)
Oct 28, 2014 15.20 15.58 15.14 15.34 231,387 +0.28(+1.86%)
Oct 27, 2014 15.20 15.22 14.77 15.06 340,400 -0.16(-1.05%)
Oct 24, 2014 14.82 15.60 14.82 15.22 327,082 +0.41(+2.77%)
Oct 23, 2014 14.90 15.38 14.53 14.81 280,720 +0.08(+0.54%)
Oct 22, 2014 15.00 15.31 14.69 14.73 233,614 -0.18(-1.21%)
Oct 21, 2014 15.10 15.46 14.72 14.91 193,892 +0.02(+0.13%)
Oct 20, 2014 14.81 14.81 14.53 14.89 218,059 +0.03(+0.20%)
Oct 17, 2014 15.36 15.60 14.44 14.86 368,706 -0.24(-1.59%)
Oct 16, 2014 13.03 15.35 13.03 15.10 472,653 +1.69(+12.60%)
Oct 15, 2014 13.03 13.78 12.83 13.41 314,152 +0.01(+0.07%)
Oct 14, 2014 12.37 13.46 12.14 13.40 715,086 +1.27(+10.47%)
Oct 13, 2014 13.15 13.51 12.12 12.13 287,750 -0.94(-7.19%)
Oct 10, 2014 14.00 14.03 13.00 13.07 415,307 -0.93(-6.64%)
Oct 09, 2014 14.65 14.91 13.90 14.00 143,289 -0.70(-4.76%)
Oct 08, 2014 14.49 14.98 14.07 14.70 184,241 +0.18(+1.24%)
Oct 07, 2014 14.66 15.00 14.28 14.52 194,585 -0.15(-1.02%)
Oct 06, 2014 15.86 16.00 14.63 14.67 263,514 -1.12(-7.09%)
Oct 03, 2014 15.37 16.14 15.12 15.79 165,247 +0.60(+3.95%)
Oct 02, 2014 15.22 15.52 14.37 15.19 531,354 -0.02(-0.13%)
Oct 01, 2014 16.01 16.10 15.20 15.21 230,730 -0.89(-5.53%)
Sep 30, 2014 16.65 16.79 15.61 16.10 534,046 -0.53(-3.19%)
Sep 29, 2014 16.58 16.81 16.33 16.63 162,907 -0.18(-1.07%)
Sep 26, 2014 17.05 17.10 16.57 16.81 230,281 -0.15(-0.88%)
Sep 25, 2014 17.75 17.94 16.91 16.96 177,655 -0.81(-4.56%)
Sep 24, 2014 17.16 17.90 17.00 17.77 167,518 +0.67(+3.92%)
Sep 23, 2014 17.02 17.35 16.90 17.10 169,207 +0.00(+0.00%)
Sep 22, 2014 17.94 17.94 17.03 17.10 165,921 -0.98(-5.42%)
Sep 19, 2014 18.56 18.72 17.79 18.08 171,952 -0.43(-2.32%)
Sep 18, 2014 18.18 18.56 18.10 18.51 153,400 +0.44(+2.43%)
Sep 17, 2014 17.94 18.54 17.75 18.07 158,765 +0.20(+1.12%)
Sep 16, 2014 17.76 18.11 17.60 17.87 231,320 -0.01(-0.06%)
Sep 15, 2014 18.93 19.18 17.80 17.88 182,724 -1.02(-5.40%)
Sep 12, 2014 18.93 19.17 18.25 18.90 321,916 -0.09(-0.47%)
Sep 11, 2014 19.16 19.23 18.62 18.99 223,852 -0.22(-1.15%)
Sep 10, 2014 19.12 19.55 18.75 19.21 101,149 +0.11(+0.58%)
Sep 09, 2014 19.95 20.00 19.00 19.10 214,945 -0.92(-4.60%)
Sep 08, 2014 20.25 20.56 19.87 20.02 133,511 -0.28(-1.38%)
Sep 05, 2014 20.40 20.40 19.73 20.30 155,274 -0.19(-0.93%)
Sep 04, 2014 19.60 20.70 19.53 20.49 230,520 +0.82(+4.17%)
Sep 03, 2014 20.60 20.74 19.55 19.67 308,101 -0.84(-4.10%)
Sep 02, 2014 21.20 21.20 20.00 20.51 345,076 -0.73(-3.44%)
Aug 29, 2014 21.71 21.24 21.24 21.24 209,400 -0.43(-1.98%)
Aug 28, 2014 21.17 22.26 21.06 21.67 374,112 +0.47(+2.22%)
Aug 27, 2014 19.58 21.49 19.56 21.20 668,910 +1.62(+8.27%)
Aug 26, 2014 19.50 19.60 19.34 19.58 106,748 +0.16(+0.82%)
Aug 25, 2014 19.36 19.74 19.36 19.42 113,978 +0.19(+0.99%)
Aug 22, 2014 19.42 19.59 19.04 19.23 112,146 -0.34(-1.74%)
Aug 21, 2014 19.61 19.77 19.52 19.57 158,612 +0.01(+0.05%)
Aug 20, 2014 19.48 19.48 19.30 19.56 169,436 +0.02(+0.10%)
Aug 19, 2014 19.00 19.75 19.00 19.54 309,564 +0.65(+3.44%)
Aug 18, 2014 18.61 19.00 18.29 18.89 300,805 +0.47(+2.55%)
Aug 15, 2014 18.19 18.55 18.04 18.42 283,280 +0.39(+2.16%)
Aug 14, 2014 18.10 18.41 17.52 18.03 234,864 +0.02(+0.11%)
Aug 13, 2014 18.49 18.50 17.62 18.01 886,352 +1.03(+6.07%)
Aug 12, 2014 18.16 18.23 16.83 16.98 311,365 -1.27(-6.96%)
Aug 11, 2014 18.38 18.61 18.13 18.25 155,700 +0.05(+0.27%)
Aug 08, 2014 19.00 19.17 18.18 18.20 183,747 -0.85(-4.46%)
Aug 07, 2014 19.68 19.68 19.02 19.05 53,660 -0.49(-2.51%)
Aug 06, 2014 18.99 19.70 18.80 19.54 147,952 +0.38(+1.98%)
Aug 05, 2014 19.16 19.41 18.85 19.16 127,371 -0.07(-0.36%)
Aug 04, 2014 19.00 20.13 18.75 19.23 363,070 +1.11(+6.13%)
Aug 01, 2014 17.98 18.25 17.85 18.12 209,034 +0.12(+0.67%)
Jul 31, 2014 18.72 18.99 17.99 18.00 199,167 -1.00(-5.26%)
Jul 30, 2014 19.31 19.55 18.75 19.00 251,626 -0.16(-0.84%)
Jul 29, 2014 20.30 20.30 19.11 19.16 204,362 -1.15(-5.66%)
Jul 28, 2014 20.51 20.68 19.82 20.31 83,841 -0.11(-0.54%)
Jul 25, 2014 21.06 21.06 19.53 20.42 409,178 -0.88(-4.13%)
Jul 24, 2014 21.52 21.95 21.18 21.30 140,691 -0.05(-0.23%)
Jul 23, 2014 22.71 23.08 21.01 21.35 206,685 -1.38(-6.07%)
Jul 22, 2014 22.40 23.23 22.14 22.73 204,083 +0.41(+1.84%)
Jul 21, 2014 21.50 22.67 21.50 22.32 97,768 +0.78(+3.62%)
Jul 18, 2014 21.39 22.01 21.39 21.54 190,958 +0.08(+0.37%)
Jul 17, 2014 22.43 22.99 21.07 21.46 258,442 -1.05(-4.66%)
Jul 16, 2014 23.30 23.30 22.48 22.51 159,292 -0.85(-3.64%)
Jul 15, 2014 23.05 23.40 22.70 23.36 196,492 +0.39(+1.70%)
Jul 14, 2014 23.61 24.10 22.85 22.97 332,026 -0.41(-1.75%)
Jul 11, 2014 22.76 23.64 22.48 23.38 263,194 +0.69(+3.04%)
Jul 10, 2014 22.54 23.07 22.33 22.69 169,106 -0.28(-1.22%)
Jul 09, 2014 22.48 23.38 22.22 22.97 213,766 +0.52(+2.32%)
Jul 08, 2014 22.25 22.50 21.61 22.45 219,868 +0.21(+0.94%)
Jul 07, 2014 23.10 23.20 22.12 22.24 97,660 -1.01(-4.34%)
Jul 03, 2014 23.25 23.25 23.25 23.25 37,100 +0.05(+0.22%)
Jul 02, 2014 23.35 23.51 23.05 23.20 129,426 -0.14(-0.60%)
Jul 01, 2014 23.23 23.69 22.67 23.34 187,028 +0.14(+0.60%)
Jun 30, 2014 22.96 23.32 22.35 23.20 163,196 +0.28(+1.22%)
Jun 27, 2014 22.75 23.21 21.88 22.92 1,636,028 +0.24(+1.06%)
Jun 26, 2014 23.27 23.43 22.63 22.68 109,706 -0.57(-2.45%)
Jun 25, 2014 23.26 23.85 22.93 23.25 267,920 -0.21(-0.90%)
Jun 24, 2014 23.32 24.18 23.19 23.46 426,258 +0.40(+1.73%)
Jun 23, 2014 23.57 23.57 22.84 23.06 237,071 -0.52(-2.21%)
Jun 20, 2014 23.15 23.73 22.97 23.58 474,464 +0.43(+1.86%)
Jun 19, 2014 23.13 23.20 22.41 23.15 238,361 +0.11(+0.48%)
Jun 18, 2014 21.86 23.10 21.68 23.04 353,006 +1.26(+5.79%)
Jun 17, 2014 22.61 22.81 21.66 21.78 203,027 -0.93(-4.10%)
Jun 16, 2014 21.90 22.80 21.75 22.71 172,205 +0.85(+3.89%)
Jun 13, 2014 22.01 22.01 21.27 21.86 113,469 -0.44(-1.97%)
Jun 12, 2014 22.20 22.45 21.87 22.30 160,578 -0.03(-0.13%)
Jun 11, 2014 22.10 22.42 21.69 22.33 194,354 +0.05(+0.22%)
Jun 10, 2014 21.23 22.32 21.02 22.28 201,049 +1.16(+5.49%)
Jun 06, 2014 20.93 21.17 20.76 21.12 115,002 +0.22(+1.05%)
Jun 05, 2014 20.42 20.97 20.31 20.90 151,626 +0.56(+2.75%)
Jun 04, 2014 20.08 20.69 19.70 20.34 107,340 +0.21(+1.04%)
Jun 03, 2014 20.34 20.80 19.99 20.13 147,322 -0.37(-1.80%)
Jun 02, 2014 21.36 21.50 20.02 20.50 177,847 -0.91(-4.25%)
May 30, 2014 21.52 21.80 20.80 21.41 244,263 -0.22(-1.02%)
May 29, 2014 20.49 22.05 20.48 21.63 346,745 +1.24(+6.08%)
May 28, 2014 19.38 20.58 19.38 20.39 208,645 +1.29(+6.75%)
May 27, 2014 18.78 19.38 18.56 19.10 81,685 +0.34(+1.81%)
May 23, 2014 18.70 18.76 18.76 18.76 60,000 +0.11(+0.59%)
May 22, 2014 18.35 18.70 18.02 18.65 51,165 +0.30(+1.63%)
May 21, 2014 18.11 19.66 17.81 18.35 117,622 +0.20(+1.10%)
May 20, 2014 19.24 19.24 18.02 18.15 140,937 -1.13(-5.86%)
May 19, 2014 17.99 19.60 17.99 19.28 235,663 +1.13(+6.23%)
May 16, 2014 18.04 18.29 17.67 18.15 135,534 +0.00(+0.00%)
May 15, 2014 17.43 18.48 17.34 18.15 303,185 +0.93(+5.40%)
May 14, 2014 17.17 17.50 16.93 17.22 179,715 -0.04(-0.23%)
May 13, 2014 17.40 17.95 17.21 17.26 168,655 -0.18(-1.03%)
May 12, 2014 17.57 17.64 17.08 17.44 276,381 -0.13(-0.74%)
May 09, 2014 18.03 18.88 15.52 17.57 1,153,799 -1.43(-7.53%)
May 08, 2014 19.50 20.01 18.01 19.00 221,954 -1.00(-5.00%)
May 07, 2014 21.05 21.05 19.51 20.00 307,134 -0.90(-4.31%)
May 06, 2014 21.40 21.46 20.89 20.90 133,110 -0.55(-2.56%)
May 05, 2014 21.70 21.77 20.88 21.45 115,549 -0.36(-1.65%)
May 02, 2014 21.92 22.14 21.35 21.81 129,755 -0.16(-0.73%)
May 01, 2014 22.56 22.57 21.55 21.97 234,074 -0.53(-2.36%)
Apr 30, 2014 22.76 22.76 22.07 22.50 189,336 -0.34(-1.49%)
Apr 29, 2014 22.60 23.09 22.13 22.84 92,683 +0.16(+0.71%)
Apr 28, 2014 23.53 24.25 22.19 22.68 192,408 -0.87(-3.69%)
Apr 25, 2014 23.34 23.80 23.01 23.55 204,985 +0.04(+0.17%)
Apr 24, 2014 23.79 23.79 23.09 23.51 216,513 -0.12(-0.51%)
Apr 23, 2014 23.81 24.24 23.43 23.63 227,522 -0.22(-0.92%)
Apr 22, 2014 23.34 23.95 23.04 23.85 250,567 +0.46(+1.97%)
Apr 21, 2014 23.65 24.00 23.16 23.39 107,022 -0.22(-0.93%)
Apr 17, 2014 22.70 23.61 23.61 23.61 216,700 +0.91(+4.01%)
Apr 16, 2014 21.50 22.97 21.25 22.70 121,123 +1.19(+5.53%)
Apr 15, 2014 21.51 21.70 20.84 21.51 206,817 -0.02(-0.09%)
Apr 14, 2014 20.84 21.75 20.65 21.53 158,091 +0.80(+3.86%)
Apr 11, 2014 21.57 22.05 20.42 20.73 227,618 -1.06(-4.86%)
Apr 10, 2014 23.00 23.13 21.26 21.79 393,881 -1.51(-6.48%)
Apr 09, 2014 21.94 23.64 21.94 23.30 352,124 +1.31(+5.96%)
Apr 08, 2014 20.07 22.14 20.01 21.99 396,525 +1.00(+4.76%)
Apr 07, 2014 22.19 22.52 20.74 20.99 304,601 -1.39(-6.21%)
Apr 04, 2014 23.64 23.64 22.22 22.38 329,467 -1.18(-5.01%)
Apr 03, 2014 24.29 24.57 23.40 23.56 221,802 -0.73(-3.01%)
Apr 02, 2014 24.40 24.58 23.60 24.29 319,385 -0.07(-0.29%)
Apr 01, 2014 24.55 24.55 23.68 24.36 405,482 -0.31(-1.26%)
Mar 31, 2014 24.70 24.84 24.50 24.67 511,376 -0.29(-1.16%)
Mar 28, 2014 25.00 25.35 24.06 24.96 274,721 +0.01(+0.04%)
Mar 27, 2014 24.29 25.23 23.61 24.95 367,322 +0.68(+2.80%)
Mar 26, 2014 25.50 25.74 23.98 24.27 468,479 -1.16(-4.56%)
Mar 25, 2014 26.00 26.75 24.92 25.43 209,497 -0.38(-1.47%)
Mar 24, 2014 26.01 26.15 24.84 25.81 213,305 +0.34(+1.33%)
Mar 21, 2014 25.68 26.03 25.05 25.47 234,491 -0.23(-0.89%)
Mar 20, 2014 25.08 26.35 25.00 25.70 1,383,725 -0.64(-2.43%)
Mar 19, 2014 25.48 26.45 24.62 26.34 160,920 +0.83(+3.25%)
Mar 18, 2014 25.68 25.92 24.80 25.51 175,050 -0.24(-0.93%)
Mar 17, 2014 25.55 26.50 25.12 25.75 119,489 +0.35(+1.38%)
Mar 14, 2014 26.07 26.30 25.05 25.40 88,134 -0.80(-3.05%)
Mar 13, 2014 26.95 27.22 26.00 26.20 174,146 -0.26(-0.98%)
Mar 12, 2014 26.26 26.96 26.15 26.46 124,906 +0.14(+0.53%)
Mar 11, 2014 27.67 28.01 26.18 26.32 83,480 -1.10(-4.01%)
Mar 10, 2014 25.31 27.52 25.05 27.42 108,802 +2.13(+8.42%)
Mar 07, 2014 25.85 25.85 24.40 25.29 165,830 -1.07(-4.06%)
Mar 06, 2014 25.00 26.45 24.93 26.36 223,750 +1.21(+4.81%)
Mar 05, 2014 24.74 25.37 24.27 25.15 163,284 +0.51(+2.07%)
Mar 04, 2014 25.02 25.39 24.05 24.64 216,979 -0.47(-1.87%)
Mar 03, 2014 22.88 25.49 22.01 25.11 270,137 +1.45(+6.13%)
Feb 28, 2014 23.55 24.96 21.66 23.66 488,050 +4.46(+23.23%)
Feb 27, 2014 19.70 20.00 18.94 19.20 196,093 -0.59(-2.98%)
Feb 26, 2014 20.35 20.57 19.61 19.79 95,635 -0.21(-1.05%)
Feb 25, 2014 20.20 20.99 19.47 20.00 126,404 -0.10(-0.50%)
Feb 24, 2014 20.76 21.08 19.10 20.10 298,019 -0.57(-2.76%)
Feb 21, 2014 17.64 20.75 17.64 20.67 358,807 +2.69(+14.96%)
Feb 20, 2014 15.50 18.75 15.50 17.98 469,028 +2.96(+19.71%)
Feb 19, 2014 13.52 15.16 13.50 15.02 101,197 +1.36(+9.96%)
Feb 18, 2014 14.10 14.11 13.61 13.66 109,066 -0.34(-2.43%)
Feb 14, 2014 12.50 14.00 14.00 14.00 78,500 +1.46(+11.64%)
Feb 13, 2014 12.00 12.62 11.19 12.54 63,984 +0.02(+0.16%)
Feb 12, 2014 12.87 12.99 12.49 12.52 39,065 -0.27(-2.11%)
Feb 11, 2014 13.19 13.35 12.78 12.79 22,378 -0.33(-2.52%)
Feb 10, 2014 13.12 13.25 12.75 13.12 31,253 +0.05(+0.38%)
Feb 07, 2014 12.90 13.07 12.38 13.07 49,169 -0.09(-0.68%)
Feb 06, 2014 13.23 13.33 13.11 13.16 30,353 +0.02(+0.15%)
Feb 05, 2014 13.56 13.64 13.12 13.14 39,464 -0.54(-3.95%)
Feb 04, 2014 13.69 13.86 13.60 13.68 26,715 +0.07(+0.51%)
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.