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

Rambus Inc (NQ: RMBS )

57.97 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2013 8.630 8.840 8.630 8.740 635,861 +0.09(+1.04%)
Oct 30, 2013 8.740 8.830 8.590 8.650 751,422 -0.06(-0.69%)
Oct 29, 2013 8.480 8.710 8.480 8.710 947,380 +0.25(+2.89%)
Oct 28, 2013 8.550 8.730 8.380 8.465 2,079,830 -0.09(-0.99%)
Oct 25, 2013 8.720 8.805 8.550 8.550 0 -0.16(-1.83%)
Oct 24, 2013 8.900 9.000 8.650 8.709 921,353 -0.24(-2.64%)
Oct 23, 2013 9.100 9.180 8.880 8.945 1,097,808 -0.25(-2.77%)
Oct 22, 2013 9.290 9.310 9.010 9.200 1,130,344 -0.08(-0.86%)
Oct 21, 2013 9.480 9.535 9.160 9.280 1,101,578 -0.21(-2.16%)
Oct 18, 2013 9.740 9.750 9.345 9.485 1,585,853 -0.12(-1.20%)
Oct 17, 2013 9.430 9.650 9.310 9.600 1,045,288 +0.06(+0.63%)
Oct 16, 2013 9.450 9.600 9.360 9.540 763,812 +0.15(+1.60%)
Oct 15, 2013 9.610 9.630 9.320 9.390 1,474,978 -0.22(-2.29%)
Oct 14, 2013 9.180 9.720 9.122 9.610 898,223 +0.30(+3.22%)
Oct 11, 2013 9.430 9.520 9.260 9.310 0 -0.13(-1.38%)
Oct 10, 2013 9.190 9.500 9.140 9.440 806,937 +0.39(+4.31%)
Oct 09, 2013 9.110 9.150 8.860 9.050 873,323 +0.02(+0.22%)
Oct 08, 2013 9.240 9.400 8.940 9.030 980,171 -0.18(-1.95%)
Oct 07, 2013 9.250 9.350 9.150 9.210 0 -0.15(-1.60%)
Oct 04, 2013 9.290 9.440 9.240 9.360 0 +0.04(+0.43%)
Oct 03, 2013 9.520 9.570 9.120 9.320 0 -0.23(-2.41%)
Oct 02, 2013 9.590 9.670 9.400 9.550 714,292 -0.13(-1.34%)
Oct 01, 2013 9.450 9.690 9.350 9.680 1,645,831 +0.28(+2.98%)
Sep 30, 2013 9.000 9.480 8.910 9.400 1,510,844 +0.23(+2.51%)
Sep 27, 2013 9.010 9.210 9.010 9.170 0 +0.11(+1.21%)
Sep 26, 2013 9.150 9.155 8.973 9.060 789,954 -0.08(-0.88%)
Sep 25, 2013 9.290 9.395 9.100 9.140 754,561 -0.11(-1.19%)
Sep 24, 2013 8.890 9.400 8.850 9.250 1,977,577 +0.36(+4.05%)
Sep 23, 2013 8.900 8.940 8.770 8.890 872,138 -0.02(-0.22%)
Sep 20, 2013 8.910 9.240 8.870 8.910 0 +0.08(+0.91%)
Sep 19, 2013 8.680 8.830 8.640 8.830 575,972 +0.19(+2.20%)
Sep 18, 2013 8.560 8.670 8.380 8.640 446,645 +0.11(+1.29%)
Sep 17, 2013 8.430 8.530 8.390 8.530 0 +0.10(+1.19%)
Sep 16, 2013 8.550 8.600 8.400 8.430 0 -0.03(-0.35%)
Sep 13, 2013 8.490 8.558 8.380 8.460 0 +0.01(+0.12%)
Sep 12, 2013 8.790 8.845 8.430 8.450 0 -0.35(-3.98%)
Sep 11, 2013 9.060 9.150 8.790 8.800 0 -0.32(-3.51%)
Sep 10, 2013 8.970 9.170 8.930 9.120 743,498 +0.18(+2.01%)
Sep 09, 2013 8.860 8.940 8.780 8.940 571,719 +0.10(+1.13%)
Sep 06, 2013 9.060 9.070 8.610 8.840 0 -0.14(-1.56%)
Sep 05, 2013 8.780 9.020 8.780 8.980 1,677,242 +0.23(+2.63%)
Sep 04, 2013 8.280 8.760 8.280 8.750 1,488,456 +0.45(+5.42%)
Sep 03, 2013 8.290 8.480 8.190 8.300 463,043 +0.14(+1.72%)
Aug 30, 2013 8.320 8.350 8.120 8.160 0 -0.18(-2.16%)
Aug 29, 2013 8.330 8.490 8.270 8.340 398,903 +0.04(+0.48%)
Aug 28, 2013 8.010 8.320 7.950 8.300 0 +0.26(+3.23%)
Aug 27, 2013 8.510 8.510 7.990 8.040 941,420 -0.57(-6.62%)
Aug 26, 2013 8.430 8.690 8.300 8.610 761,156 +0.17(+2.01%)
Aug 23, 2013 8.500 8.530 8.400 8.440 0 -0.03(-0.35%)
Aug 22, 2013 8.460 8.630 8.280 8.470 565,255 +0.05(+0.59%)
Aug 21, 2013 8.510 8.560 8.395 8.420 0 -0.15(-1.75%)
Aug 20, 2013 8.500 8.630 8.450 8.570 656,751 +0.08(+0.94%)
Aug 19, 2013 8.760 8.938 8.480 8.490 918,648 -0.24(-2.75%)
Aug 16, 2013 8.540 8.810 8.537 8.730 0 +0.14(+1.63%)
Aug 15, 2013 8.790 8.790 8.568 8.590 850,314 -0.30(-3.37%)
Aug 14, 2013 8.870 8.960 8.850 8.890 795,857 -0.01(-0.11%)
Aug 13, 2013 8.790 8.920 8.770 8.900 3,363,218 +0.12(+1.37%)
Aug 12, 2013 8.860 9.100 8.610 8.780 4,119,182 -0.44(-4.77%)
Aug 09, 2013 9.340 9.440 9.160 9.220 570,258 -0.17(-1.81%)
Aug 08, 2013 9.440 9.450 9.260 9.390 536,794 +0.01(+0.11%)
Aug 07, 2013 9.610 9.610 9.330 9.380 550,650 -0.25(-2.60%)
Aug 06, 2013 9.720 9.820 9.560 9.630 555,490 -0.11(-1.13%)
Aug 05, 2013 9.810 9.850 9.690 9.740 617,326 -0.10(-1.02%)
Aug 02, 2013 9.740 9.900 9.705 9.840 568,506 +0.04(+0.41%)
Aug 01, 2013 9.840 9.887 9.710 9.800 525,002 +0.05(+0.51%)
Jul 31, 2013 9.840 9.960 9.710 9.750 0 -0.06(-0.61%)
Jul 30, 2013 9.660 9.820 9.550 9.810 0 +0.12(+1.24%)
Jul 29, 2013 10.00 10.10 9.670 9.690 0 -0.36(-3.58%)
Jul 26, 2013 10.10 10.12 9.960 10.05 0 -0.11(-1.08%)
Jul 25, 2013 10.00 10.19 9.960 10.16 0 +0.11(+1.09%)
Jul 24, 2013 10.24 10.26 10.02 10.05 0 -0.06(-0.59%)
Jul 23, 2013 10.57 10.83 9.930 10.11 2,053,950 -0.56(-5.25%)
Jul 22, 2013 10.14 10.71 10.03 10.67 0 +0.65(+6.49%)
Jul 19, 2013 9.780 10.21 9.590 10.02 1,465,247 +0.13(+1.31%)
Jul 18, 2013 9.780 9.960 9.730 9.890 955,839 +0.10(+0.97%)
Jul 17, 2013 9.910 9.920 9.720 9.795 691,199 -0.05(-0.51%)
Jul 16, 2013 9.890 9.940 9.750 9.845 0 -0.04(-0.46%)
Jul 15, 2013 9.770 9.915 9.730 9.890 0 +0.14(+1.44%)
Jul 12, 2013 9.700 9.840 9.650 9.750 0 +0.01(+0.10%)
Jul 11, 2013 9.820 9.890 9.670 9.740 0 +0.06(+0.62%)
Jul 10, 2013 9.590 9.767 9.590 9.680 0 +0.07(+0.73%)
Jul 09, 2013 9.500 9.649 9.390 9.610 0 +0.19(+2.02%)
Jul 08, 2013 9.470 9.530 9.300 9.420 0 +0.02(+0.21%)
Jul 05, 2013 9.210 9.460 9.210 9.400 0 +0.19(+2.06%)
Jul 03, 2013 9.000 9.320 8.980 9.210 0 +0.20(+2.22%)
Jul 02, 2013 8.870 9.160 8.810 9.010 0 +0.10(+1.12%)
Jul 01, 2013 8.670 9.000 8.650 8.910 0 +0.32(+3.73%)
Jun 28, 2013 8.550 8.990 8.450 8.590 4,924,614 -0.01(-0.12%)
Jun 27, 2013 8.490 8.640 8.380 8.600 0 +0.20(+2.38%)
Jun 26, 2013 8.560 8.630 8.390 8.400 0 -0.07(-0.83%)
Jun 25, 2013 8.320 8.470 8.290 8.470 0 +0.18(+2.17%)
Jun 24, 2013 8.410 8.510 8.250 8.290 0 -0.36(-4.16%)
Jun 21, 2013 8.600 8.711 8.470 8.650 1,147,162 +0.04(+0.46%)
Jun 20, 2013 8.810 8.915 8.560 8.610 0 -0.30(-3.36%)
Jun 19, 2013 8.860 8.970 8.840 8.909 0 +0.02(+0.21%)
Jun 18, 2013 8.900 8.910 8.610 8.890 1,468,179 +0.31(+3.61%)
Jun 17, 2013 8.760 8.790 8.550 8.580 715,168 -0.08(-0.92%)
Jun 14, 2013 8.630 8.740 8.550 8.660 0 +0.03(+0.35%)
Jun 13, 2013 8.580 8.695 8.460 8.630 1,121,683 +0.08(+0.94%)
Jun 12, 2013 8.780 8.830 8.330 8.550 2,443,768 +0.52(+6.48%)
Jun 11, 2013 8.100 8.220 7.990 8.030 672,259 -0.18(-2.19%)
Jun 10, 2013 8.040 8.210 8.010 8.210 0 +0.14(+1.73%)
Jun 07, 2013 8.150 8.150 7.770 8.070 0 +0.04(+0.50%)
Jun 06, 2013 8.020 8.140 7.900 8.030 684,628 +0.04(+0.50%)
Jun 05, 2013 8.140 8.230 7.930 7.990 0 -0.14(-1.72%)
Jun 04, 2013 7.990 8.290 7.940 8.130 0 +0.16(+2.01%)
Jun 03, 2013 7.900 8.100 7.761 7.970 1,101,636 +0.09(+1.14%)
May 31, 2013 7.860 8.000 7.810 7.880 495,479 -0.04(-0.51%)
May 30, 2013 7.750 7.920 7.590 7.920 1,077,025 +0.20(+2.59%)
May 29, 2013 7.750 7.810 7.650 7.720 747,121 -0.12(-1.53%)
May 28, 2013 7.900 8.040 7.800 7.840 674,481 +0.10(+1.29%)
May 24, 2013 7.720 7.790 7.660 7.740 0 -0.02(-0.26%)
May 23, 2013 7.670 7.810 7.500 7.760 0 -0.04(-0.51%)
May 22, 2013 8.010 8.140 7.710 7.800 0 -0.22(-2.74%)
May 21, 2013 7.970 8.080 7.950 8.020 0 +0.03(+0.38%)
May 20, 2013 7.900 8.100 7.900 7.990 901,406 +0.02(+0.25%)
May 17, 2013 8.040 8.080 7.920 7.970 0 -0.03(-0.38%)
May 16, 2013 7.970 8.020 7.880 8.000 1,049,729 +0.01(+0.13%)
May 15, 2013 7.870 8.020 7.810 7.990 0 -0.08(-0.99%)
May 13, 2013 8.000 8.190 8.000 8.070 0 +0.06(+0.75%)
May 10, 2013 7.720 8.020 7.660 8.010 0 +0.33(+4.30%)
May 09, 2013 7.690 7.810 7.480 7.680 1,024,027 -0.01(-0.13%)
May 08, 2013 7.520 7.790 7.420 7.690 0 +0.12(+1.59%)
May 07, 2013 7.600 7.635 7.400 7.570 0 +0.06(+0.80%)
May 06, 2013 7.200 7.660 7.120 7.510 0 +0.33(+4.61%)
May 03, 2013 7.040 7.210 6.950 7.179 0 +0.23(+3.29%)
May 02, 2013 6.720 6.990 6.681 6.950 0 +0.12(+1.76%)
May 01, 2013 6.960 7.090 6.785 6.830 0 -0.13(-1.87%)
Apr 30, 2013 6.850 7.000 6.780 6.960 0 +0.14(+2.05%)
Apr 29, 2013 6.660 7.000 6.650 6.820 1,091,718 +0.23(+3.49%)
Apr 26, 2013 6.330 6.650 6.330 6.590 1,335,924 +0.24(+3.78%)
Apr 25, 2013 6.170 6.520 6.104 6.350 1,010,265 +0.18(+2.92%)
Apr 24, 2013 6.030 6.180 6.030 6.170 706,060 +0.13(+2.15%)
Apr 23, 2013 6.050 6.130 5.970 6.040 1,037,520 +0.06(+1.00%)
Apr 22, 2013 6.030 6.080 5.880 5.980 1,362,759 -0.08(-1.32%)
Apr 19, 2013 6.460 6.600 5.690 6.060 3,407,507 -0.69(-10.22%)
Apr 18, 2013 6.820 6.963 6.650 6.750 1,091,025 -0.07(-1.03%)
Apr 17, 2013 7.200 7.230 6.760 6.820 1,793,442 -0.40(-5.54%)
Apr 16, 2013 7.250 7.400 7.020 7.220 2,059,164 +0.07(+0.98%)
Apr 15, 2013 6.880 7.335 6.750 7.150 3,431,646 +0.23(+3.25%)
Apr 12, 2013 6.780 6.985 6.570 6.925 1,710,114 +0.12(+1.84%)
Apr 11, 2013 6.350 6.840 6.293 6.800 1,682,463 +0.49(+7.77%)
Apr 10, 2013 6.020 6.350 6.020 6.310 1,141,202 +0.30(+4.99%)
Apr 09, 2013 6.030 6.081 5.910 6.010 696,198 +0.00(+0.00%)
Apr 08, 2013 5.890 6.030 5.850 6.010 1,011,754 +0.12(+2.04%)
Apr 05, 2013 5.410 5.900 5.410 5.890 1,296,429 +0.36(+6.51%)
Apr 04, 2013 5.500 5.540 5.435 5.530 356,802 +0.03(+0.55%)
Apr 03, 2013 5.470 5.510 5.405 5.500 881,719 +0.03(+0.55%)
Apr 02, 2013 5.430 5.480 5.390 5.470 659,794 +0.08(+1.48%)
Apr 01, 2013 5.620 5.620 5.310 5.390 639,167 -0.22(-3.92%)
Mar 28, 2013 5.790 5.820 5.580 5.610 641,822 -0.16(-2.77%)
Mar 27, 2013 5.620 5.780 5.560 5.770 754,027 +0.08(+1.41%)
Mar 26, 2013 5.630 5.700 5.570 5.690 562,696 +0.10(+1.79%)
Mar 25, 2013 5.500 5.610 5.300 5.590 624,263 +0.11(+2.01%)
Mar 22, 2013 5.420 5.500 5.395 5.480 546,534 +0.09(+1.67%)
Mar 21, 2013 5.250 5.410 5.210 5.390 884,055 +0.08(+1.51%)
Mar 20, 2013 5.330 5.350 5.200 5.310 612,271 +0.02(+0.38%)
Mar 19, 2013 5.390 5.440 5.250 5.290 469,664 -0.09(-1.67%)
Mar 18, 2013 5.410 5.435 5.290 5.380 681,684 -0.12(-2.18%)
Mar 15, 2013 5.650 5.650 5.424 5.500 820,974 -0.14(-2.48%)
Mar 14, 2013 5.590 5.650 5.570 5.640 498,332 +0.05(+0.89%)
Mar 13, 2013 5.620 5.670 5.580 5.590 258,794 -0.03(-0.53%)
Mar 12, 2013 5.610 5.680 5.550 5.620 410,885 -0.03(-0.53%)
Mar 11, 2013 5.650 5.680 5.580 5.650 498,696 +0.01(+0.18%)
Mar 08, 2013 5.650 5.680 5.595 5.640 369,699 +0.04(+0.71%)
Mar 07, 2013 5.550 5.600 5.500 5.600 334,177 +0.00(+0.00%)
Mar 06, 2013 5.510 5.600 5.500 5.600 580,661 +0.14(+2.56%)
Mar 05, 2013 5.430 5.500 5.380 5.460 463,092 +0.07(+1.30%)
Mar 04, 2013 5.500 5.510 5.330 5.390 501,329 -0.10(-1.82%)
Mar 01, 2013 5.610 5.640 5.450 5.490 894,721 -0.15(-2.66%)
Feb 28, 2013 5.650 5.700 5.580 5.640 606,341 +0.02(+0.36%)
Feb 27, 2013 5.490 5.670 5.480 5.620 515,225 +0.10(+1.81%)
Feb 26, 2013 5.660 5.670 5.500 5.520 637,550 -0.09(-1.60%)
Feb 25, 2013 5.770 5.880 5.610 5.610 573,834 -0.09(-1.58%)
Feb 22, 2013 5.820 5.920 5.650 5.700 467,086 -0.07(-1.21%)
Feb 21, 2013 5.800 5.850 5.640 5.770 753,791 +0.01(+0.17%)
Feb 20, 2013 6.250 6.270 5.750 5.760 1,979,937 -0.08(-1.37%)
Feb 19, 2013 5.530 5.890 5.490 5.840 1,971,848 +0.35(+6.38%)
Feb 15, 2013 5.600 5.610 5.480 5.490 488,720 -0.07(-1.26%)
Feb 14, 2013 5.400 5.570 5.400 5.560 295,215 +0.08(+1.46%)
Feb 13, 2013 5.500 5.650 5.470 5.480 634,031 -0.02(-0.36%)
Feb 12, 2013 5.410 5.530 5.380 5.500 386,456 +0.08(+1.48%)
Feb 11, 2013 5.500 5.530 5.400 5.420 314,669 -0.10(-1.81%)
Feb 08, 2013 5.440 5.590 5.420 5.520 656,944 +0.10(+1.85%)
Feb 07, 2013 5.460 5.480 5.370 5.420 324,348 -0.04(-0.73%)
Feb 06, 2013 5.380 5.480 5.330 5.460 361,857 +0.08(+1.49%)
Feb 04, 2013 5.450 5.525 5.330 5.380 621,906 -0.08(-1.47%)
Feb 01, 2013 5.540 5.550 5.400 5.460 538,581 +0.00(+0.00%)
Jan 31, 2013 5.400 5.515 5.400 5.460 613,657 +0.06(+1.11%)
Jan 30, 2013 5.520 5.555 5.380 5.400 669,655 -0.11(-2.00%)
Jan 29, 2013 5.600 5.630 5.470 5.510 648,332 -0.08(-1.43%)
Jan 28, 2013 5.480 5.660 5.430 5.590 1,042,180 +0.11(+2.01%)
Jan 25, 2013 5.200 5.660 5.200 5.480 2,112,966 +0.37(+7.24%)
Jan 24, 2013 5.200 5.219 5.050 5.110 714,668 -0.11(-2.11%)
Jan 23, 2013 5.260 5.260 5.150 5.220 430,347 -0.02(-0.38%)
Jan 22, 2013 5.210 5.270 5.200 5.240 347,053 +0.01(+0.19%)
Jan 18, 2013 5.240 5.291 5.170 5.230 467,028 -0.03(-0.57%)
Jan 17, 2013 5.220 5.300 5.190 5.260 512,346 +0.06(+1.15%)
Jan 16, 2013 5.190 5.310 5.180 5.200 399,642 -0.04(-0.76%)
Jan 15, 2013 5.140 5.285 5.090 5.240 521,419 +0.04(+0.77%)
Jan 14, 2013 5.070 5.210 5.070 5.200 593,016 +0.10(+1.96%)
Jan 11, 2013 5.090 5.140 5.055 5.100 527,438 +0.02(+0.39%)
Jan 10, 2013 4.960 5.090 4.930 5.080 552,565 +0.16(+3.25%)
Jan 09, 2013 4.960 4.990 4.890 4.920 286,554 -0.01(-0.20%)
Jan 08, 2013 4.920 4.990 4.880 4.930 502,184 +0.04(+0.82%)
Jan 07, 2013 4.850 4.950 4.840 4.890 547,083 -0.02(-0.41%)
Jan 04, 2013 4.930 4.960 4.880 4.910 610,579 +0.01(+0.20%)
Jan 03, 2013 4.940 5.080 4.800 4.900 1,591,450 -0.34(-6.49%)
Jan 02, 2013 5.070 5.250 4.880 5.240 1,123,006 +0.36(+7.38%)
Dec 31, 2012 4.900 4.940 4.760 4.880 708,976 -0.03(-0.61%)
Dec 28, 2012 4.790 4.990 4.760 4.910 656,471 +0.00(+0.00%)
Dec 27, 2012 5.010 5.040 4.810 4.910 581,882 -0.08(-1.50%)
Dec 26, 2012 5.030 5.140 4.960 4.985 582,743 -0.04(-0.89%)
Dec 24, 2012 5.160 5.180 5.020 5.030 217,888 -0.14(-2.71%)
Dec 21, 2012 5.200 5.200 5.050 5.170 1,160,272 -0.14(-2.64%)
Dec 20, 2012 5.180 5.310 5.110 5.310 536,061 +0.05(+0.95%)
Dec 19, 2012 5.290 5.320 5.190 5.260 788,339 -0.03(-0.57%)
Dec 18, 2012 5.150 5.310 5.120 5.290 603,684 +0.14(+2.72%)
Dec 17, 2012 5.180 5.180 5.080 5.150 401,467 -0.01(-0.19%)
Dec 14, 2012 5.080 5.170 5.050 5.160 531,195 +0.05(+0.98%)
Dec 13, 2012 5.180 5.220 5.050 5.110 535,041 -0.08(-1.54%)
Dec 12, 2012 5.330 5.339 5.120 5.190 631,069 -0.14(-2.63%)
Dec 11, 2012 4.960 5.330 4.820 5.330 1,809,341 +0.43(+8.78%)
Dec 10, 2012 4.740 4.900 4.690 4.900 573,265 +0.16(+3.38%)
Dec 07, 2012 4.930 4.930 4.730 4.740 547,416 -0.15(-3.07%)
Dec 06, 2012 4.810 4.920 4.780 4.890 333,163 +0.07(+1.45%)
Dec 05, 2012 4.890 4.920 4.800 4.820 426,730 -0.05(-1.03%)
Dec 04, 2012 4.830 4.870 4.785 4.870 299,929 -0.02(-0.41%)
Nov 30, 2012 4.910 4.920 4.815 4.890 418,367 -0.01(-0.20%)
Nov 29, 2012 4.810 4.900 4.720 4.900 383,073 +0.14(+2.94%)
Nov 28, 2012 4.670 4.775 4.580 4.760 394,982 +0.05(+1.06%)
Nov 27, 2012 4.790 4.850 4.690 4.710 402,263 -0.09(-1.87%)
Nov 26, 2012 4.730 4.800 4.670 4.800 459,157 +0.06(+1.27%)
Nov 23, 2012 4.630 4.740 4.520 4.740 257,424 +0.14(+3.04%)
Nov 21, 2012 4.390 4.600 4.360 4.600 443,434 +0.23(+5.26%)
Nov 20, 2012 4.540 4.550 4.310 4.370 578,348 -0.20(-4.38%)
Nov 19, 2012 4.400 4.610 4.260 4.570 1,057,400 +0.50(+12.29%)
Nov 16, 2012 4.080 4.150 4.010 4.070 617,369 -0.04(-0.97%)
Nov 15, 2012 4.210 4.418 4.080 4.110 552,780 -0.12(-2.84%)
Nov 14, 2012 4.400 4.450 4.220 4.230 653,243 -0.16(-3.64%)
Nov 13, 2012 4.380 4.480 4.270 4.390 519,221 -0.04(-0.90%)
Nov 12, 2012 4.520 4.558 4.425 4.430 282,234 -0.08(-1.77%)
Nov 09, 2012 4.570 4.590 4.490 4.510 706,648 -0.06(-1.31%)
Nov 08, 2012 4.800 4.800 4.570 4.570 819,844 -0.23(-4.79%)
Nov 07, 2012 4.960 4.970 4.800 4.800 618,861 -0.22(-4.38%)
Nov 06, 2012 4.960 5.090 4.920 5.020 971,252 +0.14(+2.87%)
Nov 05, 2012 4.830 4.960 4.812 4.880 374,753 +0.04(+0.83%)
Nov 02, 2012 4.810 4.970 4.800 4.840 756,775 -0.20(-3.97%)
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.