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 )

5.040 +0.080 (+1.61%)
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 (%)
Mar 31, 2021 10.21 10.93 10.00 10.76 5,010,255 +0.61(+6.06%)
Mar 30, 2021 9.066 10.25 9.035 10.15 3,649,901 +1.09(+12.01%)
Mar 29, 2021 9.933 9.933 8.987 9.058 3,203,680 -0.61(-6.28%)
Mar 26, 2021 9.421 9.776 9.145 9.665 2,503,066 +0.27(+2.85%)
Mar 25, 2021 8.625 9.523 8.475 9.397 4,221,312 +0.41(+4.56%)
Mar 24, 2021 10.37 10.45 8.940 8.987 5,113,954 -1.03(-10.31%)
Mar 23, 2021 11.28 11.31 9.862 10.02 6,618,602 -1.29(-11.43%)
Mar 22, 2021 10.72 11.96 10.49 11.31 10,590,402 +0.94(+9.04%)
Mar 19, 2021 10.15 10.44 9.933 10.37 2,386,114 +0.28(+2.81%)
Mar 18, 2021 10.40 10.76 10.00 10.09 3,400,626 -0.47(-4.41%)
Mar 17, 2021 10.13 10.69 9.910 10.56 3,078,352 +0.06(+0.60%)
Mar 16, 2021 11.17 11.50 10.28 10.49 7,544,768 -0.33(-3.06%)
Mar 15, 2021 10.08 11.30 9.807 10.82 9,003,760 +1.00(+10.19%)
Mar 12, 2021 9.429 9.889 9.310 9.823 1,848,410 +0.15(+1.55%)
Mar 11, 2021 9.689 9.823 9.476 9.673 2,255,555 +0.29(+3.11%)
Mar 10, 2021 9.673 10.08 9.192 9.381 3,627,657 -0.08(-0.83%)
Mar 09, 2021 8.822 9.626 8.711 9.460 3,765,406 +1.10(+13.10%)
Mar 08, 2021 8.774 9.176 8.341 8.364 3,383,708 -0.65(-7.17%)
Mar 05, 2021 9.066 9.184 7.860 9.011 7,401,888 -0.13(-1.47%)
Mar 04, 2021 9.973 10.21 8.837 9.145 7,431,000 -1.00(-9.87%)
Mar 03, 2021 10.80 10.97 9.949 10.15 3,618,224 -0.65(-6.06%)
Mar 02, 2021 11.66 11.92 10.68 10.80 4,525,511 -0.39(-3.52%)
Mar 01, 2021 11.02 11.27 10.68 11.19 2,989,503 +0.58(+5.42%)
Feb 26, 2021 10.53 10.83 10.09 10.62 3,302,455 +0.24(+2.36%)
Feb 25, 2021 11.24 11.51 10.26 10.37 3,276,177 -0.96(-8.48%)
Feb 24, 2021 10.96 11.37 10.66 11.34 2,889,270 +0.34(+3.08%)
Feb 23, 2021 10.93 11.22 9.129 11.00 6,543,526 -0.54(-4.65%)
Feb 22, 2021 11.60 12.08 11.30 11.53 4,135,583 -0.35(-2.92%)
Feb 19, 2021 11.39 12.08 11.30 11.88 4,202,813 +0.72(+6.43%)
Feb 18, 2021 11.51 11.73 10.60 11.16 8,616,195 -0.85(-7.09%)
Feb 17, 2021 12.29 12.72 11.57 12.01 4,581,813 -0.56(-4.45%)
Feb 16, 2021 12.93 13.19 12.20 12.57 5,941,752 +0.07(+0.57%)
Feb 12, 2021 11.84 12.77 11.67 12.50 4,699,418 +0.47(+3.86%)
Feb 11, 2021 12.26 12.39 11.30 12.04 6,584,721 -0.02(-0.13%)
Feb 10, 2021 12.56 12.99 11.96 12.05 7,745,447 +0.00(+0.00%)
Feb 09, 2021 11.85 14.10 11.53 12.05 16,874,218 +0.14(+1.19%)
Feb 08, 2021 10.48 11.95 10.26 11.91 15,620,531 +2.01(+20.30%)
Feb 05, 2021 8.593 10.01 8.301 9.902 12,129,086 +1.34(+15.65%)
Feb 04, 2021 9.066 9.326 8.096 8.562 8,436,417 -0.25(-2.86%)
Feb 03, 2021 8.727 8.893 8.514 8.814 4,033,620 +0.21(+2.47%)
Feb 02, 2021 8.948 8.987 8.286 8.601 5,241,477 -0.09(-1.00%)
Feb 01, 2021 7.844 8.845 7.694 8.688 11,096,919 +1.21(+16.24%)
Jan 29, 2021 7.513 7.986 7.379 7.474 4,482,891 +0.01(+0.11%)
Jan 28, 2021 8.018 8.041 7.411 7.466 3,880,405 -0.34(-4.34%)
Jan 27, 2021 7.631 8.104 7.253 7.805 7,626,187 +0.11(+1.43%)
Jan 26, 2021 6.938 7.789 6.922 7.694 9,836,184 +0.75(+10.78%)
Jan 25, 2021 7.032 7.119 6.630 6.945 3,866,358 +0.09(+1.38%)
Jan 22, 2021 6.906 6.961 6.740 6.851 1,508,715 -0.08(-1.14%)
Jan 21, 2021 6.764 6.961 6.575 6.930 2,592,648 +0.26(+3.90%)
Jan 20, 2021 6.662 6.819 6.496 6.669 1,981,284 +0.08(+1.20%)
Jan 19, 2021 6.472 6.638 6.433 6.591 2,468,567 +0.23(+3.59%)
Jan 15, 2021 6.780 6.791 6.316 6.362 3,402,410 -0.44(-6.49%)
Jan 14, 2021 6.780 7.150 6.740 6.803 4,427,648 +0.10(+1.53%)
Jan 13, 2021 6.433 6.764 6.323 6.701 3,626,095 +0.30(+4.68%)
Jan 12, 2021 6.401 6.472 6.157 6.401 2,137,646 +0.02(+0.37%)
Jan 11, 2021 5.818 6.567 5.787 6.378 5,257,206 +0.48(+8.16%)
Jan 08, 2021 6.196 6.220 5.787 5.897 3,067,788 -0.22(-3.61%)
Jan 07, 2021 6.204 6.228 5.928 6.118 3,732,621 +0.35(+6.01%)
Jan 06, 2021 5.834 6.062 5.629 5.771 3,427,395 -0.04(-0.68%)
Jan 05, 2021 5.629 5.864 5.605 5.810 2,049,810 +0.18(+3.22%)
Jan 04, 2021 6.023 6.062 5.526 5.629 3,887,945 -0.20(-3.38%)
Dec 31, 2020 5.826 5.826 5.826 14,663,730 -0.61(-9.44%)
Dec 30, 2020 5.369 6.543 5.353 6.433 14,663,730 +1.10(+20.71%)
Dec 29, 2020 5.518 5.605 5.282 5.329 2,016,497 -0.12(-2.17%)
Dec 28, 2020 5.400 5.668 5.329 5.448 3,419,560 +0.12(+2.22%)
Dec 24, 2020 5.416 5.463 5.219 5.329 1,176,249 -0.06(-1.17%)
Dec 23, 2020 5.400 5.597 5.377 5.392 1,886,109 +0.01(+0.15%)
Dec 22, 2020 5.345 5.471 5.314 5.384 1,336,799 -0.01(-0.15%)
Dec 21, 2020 5.132 5.408 5.101 5.392 2,077,871 +0.11(+2.09%)
Dec 18, 2020 5.345 5.392 5.183 5.282 3,659,655 +0.01(+0.15%)
Dec 17, 2020 5.605 5.613 5.266 5.274 3,055,190 -0.31(-5.51%)
Dec 16, 2020 5.692 5.747 5.495 5.582 1,849,797 -0.09(-1.67%)
Dec 15, 2020 5.448 5.889 5.384 5.676 4,571,924 +0.24(+4.50%)
Dec 14, 2020 5.471 5.471 5.337 5.432 1,508,259 +0.09(+1.77%)
Dec 11, 2020 5.448 5.682 5.227 5.337 3,378,055 -0.20(-3.56%)
Dec 10, 2020 5.172 5.566 5.124 5.534 3,205,544 +0.30(+5.72%)
Dec 09, 2020 5.400 5.448 5.172 5.235 2,147,788 -0.05(-0.90%)
Dec 08, 2020 5.455 5.511 5.227 5.282 2,187,223 -0.18(-3.32%)
Dec 07, 2020 5.392 5.463 5.290 5.463 1,911,052 +0.09(+1.76%)
Dec 04, 2020 5.148 5.384 5.140 5.369 2,115,296 +0.24(+4.61%)
Dec 03, 2020 5.503 5.503 5.109 5.132 3,130,624 -0.31(-5.65%)
Dec 02, 2020 5.329 5.637 5.179 5.440 4,165,959 +0.15(+2.83%)
Dec 01, 2020 5.345 5.471 5.148 5.290 3,165,565 +0.09(+1.82%)
Nov 30, 2020 5.361 5.384 4.919 5.195 6,640,243 -0.25(-4.63%)
Nov 27, 2020 4.612 5.518 4.572 5.448 5,829,622 +0.89(+19.55%)
Nov 25, 2020 4.651 4.691 4.494 4.557 2,026,376 -0.05(-1.03%)
Nov 24, 2020 4.880 4.880 4.320 4.604 3,919,608 -0.02(-0.51%)
Nov 23, 2020 4.099 4.659 4.068 4.628 5,872,193 +0.56(+13.76%)
Nov 20, 2020 3.839 4.127 3.800 4.068 4,492,531 +0.25(+6.61%)
Nov 19, 2020 3.768 3.863 3.689 3.816 1,707,074 +0.03(+0.83%)
Nov 18, 2020 3.855 3.918 3.682 3.784 2,104,647 +0.02(+0.63%)
Nov 17, 2020 3.611 3.831 3.421 3.760 3,322,137 +0.19(+5.30%)
Nov 16, 2020 3.327 3.579 3.327 3.571 3,127,518 +0.27(+8.11%)
Nov 13, 2020 3.232 3.319 3.216 3.303 2,058,722 +0.10(+3.20%)
Nov 12, 2020 3.358 3.390 3.185 3.201 2,619,316 -0.03(-0.98%)
Nov 11, 2020 3.059 3.232 3.043 3.232 1,990,324 +0.19(+6.22%)
Nov 10, 2020 3.067 3.098 2.996 3.043 863,965 -0.05(-1.53%)
Nov 09, 2020 3.059 3.153 2.988 3.090 1,289,732 +0.07(+2.35%)
Nov 06, 2020 2.964 3.035 2.926 3.019 564,848 +0.04(+1.32%)
Nov 05, 2020 2.854 2.988 2.838 2.980 786,113 +0.16(+5.59%)
Nov 04, 2020 2.838 2.862 2.807 2.822 713,563 +0.00(+0.00%)
Nov 03, 2020 2.743 2.846 2.743 2.822 411,839 +0.09(+3.47%)
Nov 02, 2020 2.791 2.814 2.720 2.728 594,970 -0.06(-1.98%)
Oct 30, 2020 2.854 2.877 2.775 2.783 433,308 -0.09(-3.29%)
Oct 29, 2020 2.822 2.909 2.799 2.877 383,327 +0.05(+1.67%)
Oct 28, 2020 2.862 2.877 2.799 2.830 718,987 -0.09(-2.97%)
Oct 27, 2020 2.885 2.956 2.877 2.917 487,652 +0.01(+0.27%)
Oct 26, 2020 2.980 2.988 2.862 2.909 909,685 -0.09(-2.89%)
Oct 23, 2020 3.004 3.051 2.972 2.996 799,261 +0.01(+0.26%)
Oct 22, 2020 2.933 3.012 2.917 2.988 696,061 +0.04(+1.34%)
Oct 21, 2020 2.980 2.996 2.941 2.948 756,647 -0.03(-1.06%)
Oct 20, 2020 3.004 3.027 2.948 2.980 488,118 -0.02(-0.53%)
Oct 19, 2020 2.925 3.067 2.925 2.996 1,268,571 +0.09(+2.98%)
Oct 16, 2020 2.956 2.976 2.893 2.909 579,182 -0.04(-1.34%)
Oct 15, 2020 2.972 2.972 2.909 2.948 507,520 -0.04(-1.32%)
Oct 14, 2020 2.941 3.012 2.941 2.988 623,187 +0.05(+1.61%)
Oct 13, 2020 2.964 2.988 2.925 2.941 757,783 -0.01(-0.27%)
Oct 12, 2020 3.059 3.059 2.933 2.948 1,219,990 -0.10(-3.36%)
Oct 09, 2020 3.019 3.067 2.988 3.051 825,391 +0.04(+1.31%)
Oct 08, 2020 2.996 3.019 2.917 3.012 1,091,754 +0.06(+1.87%)
Oct 07, 2020 2.964 3.027 2.925 2.956 936,854 +0.02(+0.54%)
Oct 06, 2020 2.956 3.051 2.877 2.941 2,782,520 +0.21(+7.80%)
Oct 05, 2020 2.807 2.807 2.680 2.728 943,478 -0.01(-0.29%)
Oct 02, 2020 2.799 2.846 2.720 2.736 889,829 -0.14(-4.93%)
Oct 01, 2020 2.846 2.877 2.791 2.877 538,756 +0.07(+2.53%)
Sep 30, 2020 2.728 2.854 2.712 2.807 1,242,866 +0.10(+3.79%)
Sep 29, 2020 2.712 2.736 2.657 2.704 560,726 -0.01(-0.29%)
Sep 28, 2020 2.665 2.720 2.641 2.712 588,722 +0.07(+2.69%)
Sep 25, 2020 2.665 2.665 2.586 2.641 632,711 -0.02(-0.89%)
Sep 24, 2020 2.641 2.704 2.594 2.665 559,028 +0.02(+0.59%)
Sep 23, 2020 2.704 2.736 2.649 2.649 459,331 -0.03(-1.18%)
Sep 22, 2020 2.799 2.799 2.680 2.680 903,701 -0.09(-3.13%)
Sep 21, 2020 2.775 2.791 2.704 2.767 498,685 -0.03(-1.13%)
Sep 18, 2020 2.925 2.933 2.743 2.799 1,248,806 -0.12(-4.05%)
Sep 17, 2020 2.948 2.948 2.862 2.917 670,258 -0.07(-2.37%)
Sep 16, 2020 3.059 3.075 2.948 2.988 1,098,437 -0.05(-1.56%)
Sep 15, 2020 2.877 3.035 2.846 3.035 1,802,266 +0.18(+6.35%)
Sep 14, 2020 2.728 2.854 2.688 2.854 966,314 +0.17(+6.47%)
Sep 11, 2020 2.712 2.743 2.660 2.680 407,178 -0.04(-1.45%)
Sep 10, 2020 2.720 2.767 2.680 2.720 871,009 +0.03(+1.17%)
Sep 09, 2020 2.720 2.736 2.665 2.688 592,184 +0.02(+0.59%)
Sep 08, 2020 2.728 2.807 2.669 2.673 768,003 -0.09(-3.14%)
Sep 04, 2020 2.728 2.799 2.657 2.759 1,135,785 +0.04(+1.45%)
Sep 03, 2020 2.956 2.988 2.688 2.720 1,817,099 -0.24(-8.00%)
Sep 02, 2020 3.004 3.027 2.937 2.956 554,234 -0.05(-1.57%)
Sep 01, 2020 2.964 3.012 2.933 3.004 643,725 +0.04(+1.33%)
Aug 31, 2020 3.012 3.012 2.945 2.964 724,804 -0.03(-1.05%)
Aug 28, 2020 2.941 3.019 2.905 2.996 827,421 +0.08(+2.70%)
Aug 27, 2020 3.035 3.043 2.909 2.917 1,314,178 -0.12(-3.90%)
Aug 26, 2020 3.114 3.114 3.019 3.035 473,286 -0.05(-1.53%)
Aug 25, 2020 3.075 3.082 3.004 3.082 631,552 +0.04(+1.30%)
Aug 24, 2020 3.035 3.082 3.019 3.043 649,271 +0.04(+1.31%)
Aug 21, 2020 3.095 3.095 3.000 3.004 750,298 -0.07(-2.31%)
Aug 20, 2020 3.067 3.106 3.004 3.075 920,713 -0.01(-0.26%)
Aug 19, 2020 3.193 3.193 3.082 3.082 1,218,716 -0.11(-3.46%)
Aug 18, 2020 3.122 3.216 3.106 3.193 1,230,896 +0.06(+2.02%)
Aug 17, 2020 3.098 3.177 3.098 3.130 735,137 +0.01(+0.25%)
Aug 14, 2020 3.153 3.169 3.082 3.122 707,043 -0.04(-1.25%)
Aug 13, 2020 3.106 3.201 3.082 3.161 1,330,787 +0.07(+2.30%)
Aug 12, 2020 3.075 3.122 3.059 3.090 991,426 +0.02(+0.51%)
Aug 11, 2020 3.106 3.177 3.043 3.075 1,526,336 +0.01(+0.26%)
Aug 10, 2020 3.209 3.240 3.043 3.067 1,720,927 -0.11(-3.47%)
Aug 07, 2020 3.138 3.240 3.130 3.177 882,345 -0.01(-0.25%)
Aug 06, 2020 3.453 3.469 3.090 3.185 2,924,677 -0.17(-4.94%)
Aug 05, 2020 3.406 3.429 3.216 3.350 2,258,886 -0.09(-2.75%)
Aug 04, 2020 3.232 3.445 3.232 3.445 3,343,731 +0.24(+7.37%)
Aug 03, 2020 3.004 3.256 2.988 3.209 2,589,010 +0.15(+4.90%)
Jul 31, 2020 3.059 3.075 2.988 3.059 1,137,054 -0.06(-2.02%)
Jul 30, 2020 3.075 3.169 3.012 3.122 1,457,150 +0.02(+0.51%)
Jul 29, 2020 2.972 3.122 2.956 3.106 1,026,853 +0.17(+5.63%)
Jul 28, 2020 3.012 3.027 2.929 2.941 556,614 -0.09(-2.86%)
Jul 27, 2020 3.027 3.075 2.941 3.027 770,260 +0.06(+2.13%)
Jul 24, 2020 2.956 2.996 2.870 2.964 870,676 -0.02(-0.79%)
Jul 23, 2020 3.122 3.138 2.972 2.988 1,489,988 -0.15(-4.77%)
Jul 22, 2020 3.232 3.287 3.106 3.138 1,350,380 -0.09(-2.69%)
Jul 21, 2020 3.059 3.248 3.059 3.224 2,412,451 +0.18(+5.96%)
Jul 20, 2020 3.043 3.067 3.004 3.043 661,039 +0.00(+0.00%)
Jul 17, 2020 3.067 3.090 2.996 3.043 1,132,741 +0.04(+1.31%)
Jul 16, 2020 3.035 3.059 2.964 3.004 1,020,090 -0.09(-2.81%)
Jul 15, 2020 2.980 3.130 2.964 3.090 2,075,261 +0.12(+3.98%)
Jul 14, 2020 2.956 3.019 2.822 2.972 1,328,274 +0.01(+0.27%)
Jul 13, 2020 3.161 3.280 2.941 2.964 2,390,848 -0.09(-3.09%)
Jul 10, 2020 3.114 3.138 3.004 3.059 1,782,831 -0.06(-1.77%)
Jul 09, 2020 3.035 3.138 2.917 3.114 1,979,576 +0.12(+3.95%)
Jul 08, 2020 3.059 3.082 2.941 2.996 2,282,249 -0.02(-0.52%)
Jul 07, 2020 3.153 3.209 3.012 3.012 1,899,522 -0.18(-5.68%)
Jul 06, 2020 3.437 3.469 3.130 3.193 3,585,030 -0.09(-2.64%)
Jul 02, 2020 3.287 3.350 3.130 3.280 2,068,489 +0.11(+3.48%)
Jul 01, 2020 3.469 3.500 2.996 3.169 5,614,650 -0.09(-2.90%)
Jun 30, 2020 2.767 3.350 2.649 3.264 11,850,875 +0.69(+26.99%)
Jun 29, 2020 2.617 2.642 2.553 2.570 972,433 -0.06(-2.40%)
Jun 26, 2020 2.578 2.657 2.570 2.633 474,153 +0.03(+1.21%)
Jun 25, 2020 2.633 2.633 2.538 2.602 518,885 -0.04(-1.49%)
Jun 24, 2020 2.665 2.688 2.531 2.641 746,389 -0.05(-1.76%)
Jun 23, 2020 2.704 2.720 2.644 2.688 498,257 +0.02(+0.59%)
Jun 22, 2020 2.688 2.728 2.657 2.673 748,791 -0.05(-1.74%)
Jun 19, 2020 2.728 2.814 2.665 2.720 1,829,130 +0.03(+1.17%)
Jun 18, 2020 2.586 2.688 2.538 2.688 988,127 +0.11(+4.28%)
Jun 17, 2020 2.602 2.617 2.562 2.578 604,405 -0.02(-0.91%)
Jun 16, 2020 2.609 2.649 2.570 2.602 980,895 +0.07(+2.80%)
Jun 15, 2020 2.483 2.562 2.428 2.531 856,622 -0.01(-0.31%)
Jun 12, 2020 2.483 2.595 2.475 2.538 1,214,557 +0.13(+5.23%)
Jun 11, 2020 2.499 2.578 2.397 2.412 1,440,190 -0.20(-7.83%)
Jun 10, 2020 2.602 2.665 2.554 2.617 1,442,536 +0.02(+0.61%)
Jun 09, 2020 2.807 2.807 2.602 2.602 2,048,091 -0.24(-8.59%)
Jun 08, 2020 2.673 2.846 2.562 2.846 2,527,717 +0.23(+8.73%)
Jun 05, 2020 2.609 2.720 2.594 2.617 1,902,320 +0.02(+0.91%)
Jun 04, 2020 2.680 2.680 2.570 2.594 1,759,798 -0.09(-3.52%)
Jun 03, 2020 2.397 2.704 2.373 2.688 2,737,128 +0.31(+12.91%)
Jun 02, 2020 2.310 2.420 2.310 2.381 919,760 -0.02(-0.66%)
Jun 01, 2020 2.334 2.412 2.310 2.397 924,702 +0.06(+2.36%)
May 29, 2020 2.365 2.385 2.294 2.341 1,058,282 -0.01(-0.34%)
May 28, 2020 2.460 2.460 2.341 2.349 1,495,027 -0.11(-4.49%)
May 27, 2020 2.420 2.460 2.294 2.460 1,363,175 +0.07(+2.97%)
May 26, 2020 2.531 2.538 2.381 2.389 824,253 -0.02(-0.66%)
May 22, 2020 2.460 2.475 2.381 2.404 1,139,337 -0.06(-2.24%)
May 21, 2020 2.452 2.609 2.436 2.460 1,241,504 -0.03(-1.27%)
May 20, 2020 2.538 2.617 2.475 2.491 1,340,354 -0.03(-1.25%)
May 19, 2020 2.570 2.617 2.515 2.523 859,243 -0.05(-1.84%)
May 18, 2020 2.452 2.594 2.452 2.570 1,197,964 +0.13(+5.50%)
May 15, 2020 2.365 2.436 2.357 2.436 1,070,840 +0.03(+1.31%)
May 14, 2020 2.397 2.460 2.286 2.404 1,526,899 -0.04(-1.61%)
May 13, 2020 2.546 2.546 2.381 2.444 1,843,898 -0.10(-4.02%)
May 12, 2020 2.625 2.665 2.523 2.546 1,048,133 -0.06(-2.42%)
May 11, 2020 2.538 2.641 2.523 2.609 1,529,748 +0.05(+1.85%)
May 08, 2020 2.554 2.574 2.404 2.562 2,026,376 +0.17(+7.26%)
May 07, 2020 2.428 2.562 2.215 2.389 3,442,047 -0.04(-1.62%)
May 06, 2020 2.523 2.641 2.404 2.428 3,381,758 -0.06(-2.53%)
May 05, 2020 2.531 2.720 2.468 2.491 2,154,984 +0.01(+0.32%)
May 04, 2020 2.641 2.736 2.420 2.483 3,062,311 -0.20(-7.35%)
May 01, 2020 2.783 2.830 2.665 2.680 1,375,526 -0.15(-5.29%)
Apr 30, 2020 3.138 3.138 2.814 2.830 2,427,465 -0.26(-8.42%)
Apr 29, 2020 2.759 3.185 2.728 3.090 3,581,778 +0.37(+13.62%)
Apr 28, 2020 2.680 2.783 2.649 2.720 1,398,471 +0.09(+3.29%)
Apr 27, 2020 2.633 2.736 2.609 2.633 1,314,449 +0.03(+1.21%)
Apr 24, 2020 2.617 2.649 2.535 2.602 779,980 +0.02(+0.92%)
Apr 23, 2020 2.546 2.649 2.534 2.578 897,771 +0.04(+1.55%)
Apr 22, 2020 2.546 2.594 2.523 2.538 744,652 +0.03(+1.26%)
Apr 21, 2020 2.609 2.633 2.499 2.507 1,424,105 -0.14(-5.36%)
Apr 20, 2020 2.546 2.736 2.523 2.649 1,330,871 -0.01(-0.30%)
Apr 17, 2020 2.641 2.676 2.570 2.657 1,036,211 +0.05(+1.81%)
Apr 16, 2020 2.562 2.633 2.507 2.609 1,048,128 +0.07(+2.79%)
Apr 15, 2020 2.523 2.594 2.491 2.538 868,583 -0.05(-1.83%)
Apr 14, 2020 2.538 2.609 2.491 2.586 1,312,594 +0.07(+2.82%)
Apr 13, 2020 2.444 2.562 2.420 2.515 1,171,460 +0.06(+2.57%)
Apr 09, 2020 2.412 2.527 2.408 2.452 1,580,764 +0.06(+2.30%)
Apr 08, 2020 2.349 2.404 2.318 2.397 983,390 +0.06(+2.70%)
Apr 07, 2020 2.397 2.468 2.286 2.334 1,671,965 -0.01(-0.34%)
Apr 06, 2020 2.318 2.397 2.278 2.341 1,483,868 +0.14(+6.45%)
Apr 03, 2020 2.270 2.349 2.136 2.200 1,832,174 -0.03(-1.41%)
Apr 02, 2020 2.168 2.239 2.113 2.231 1,342,335 +0.06(+2.91%)
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.