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 )

27.00 -0.09 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2019 10.90 11.55 10.76 11.51 359,100 +0.69(+6.38%)
Mar 28, 2019 10.89 10.97 10.77 10.82 102,119 -0.02(-0.18%)
Mar 27, 2019 10.78 10.93 10.53 10.84 87,141 +0.02(+0.18%)
Mar 26, 2019 10.52 10.82 10.51 10.82 66,973 +0.37(+3.54%)
Mar 25, 2019 10.40 10.51 10.22 10.45 111,119 +0.09(+0.87%)
Mar 22, 2019 10.92 10.99 10.28 10.36 101,800 -0.67(-6.07%)
Mar 21, 2019 10.81 11.20 10.81 11.03 78,388 +0.20(+1.85%)
Mar 20, 2019 11.16 11.25 10.78 10.83 84,905 -0.27(-2.43%)
Mar 19, 2019 11.20 11.23 11.09 11.10 33,169 -0.03(-0.27%)
Mar 18, 2019 11.14 11.40 11.06 11.13 58,291 -0.05(-0.45%)
Mar 15, 2019 11.12 11.51 11.12 11.18 180,800 +0.12(+1.08%)
Mar 14, 2019 11.10 11.18 10.95 11.06 72,119 -0.05(-0.45%)
Mar 13, 2019 11.10 11.15 11.03 11.11 56,051 +0.04(+0.36%)
Mar 12, 2019 11.11 11.22 11.01 11.07 44,633 -0.03(-0.27%)
Mar 11, 2019 11.09 11.12 10.98 11.10 75,538 +0.11(+1.00%)
Mar 08, 2019 10.88 11.15 10.88 10.99 51,200 +0.00(+0.00%)
Mar 07, 2019 11.03 11.25 10.80 10.99 189,191 -0.05(-0.45%)
Mar 06, 2019 11.52 11.56 10.85 11.04 162,305 -0.48(-4.17%)
Mar 05, 2019 11.22 11.57 11.17 11.52 85,064 +0.29(+2.58%)
Mar 04, 2019 10.91 11.31 10.82 11.23 76,339 +0.27(+2.46%)
Mar 01, 2019 10.85 11.12 10.82 10.96 56,700 +0.20(+1.86%)
Feb 28, 2019 10.89 11.04 10.69 10.76 38,621 -0.15(-1.37%)
Feb 27, 2019 11.25 11.25 10.82 10.91 44,645 -0.32(-2.85%)
Feb 26, 2019 11.49 11.49 11.19 11.23 41,586 -0.33(-2.85%)
Feb 25, 2019 11.48 11.65 11.24 11.56 60,632 +0.19(+1.67%)
Feb 22, 2019 11.45 11.60 11.15 11.37 55,600 -0.02(-0.18%)
Feb 21, 2019 11.38 11.48 11.14 11.39 54,655 +0.00(+0.00%)
Feb 20, 2019 11.34 11.55 11.21 11.39 69,743 +0.05(+0.44%)
Feb 19, 2019 11.65 11.81 11.28 11.34 48,058 -0.31(-2.66%)
Feb 15, 2019 11.48 11.69 11.30 11.65 121,000 +0.29(+2.55%)
Feb 14, 2019 10.60 11.44 10.60 11.36 89,079 +0.69(+6.47%)
Feb 13, 2019 10.78 10.94 10.64 10.67 60,439 -0.10(-0.93%)
Feb 12, 2019 10.66 11.07 10.66 10.77 57,208 +0.15(+1.41%)
Feb 11, 2019 10.80 10.82 10.41 10.62 84,787 -0.11(-1.03%)
Feb 08, 2019 10.77 10.95 10.65 10.73 70,900 -0.03(-0.28%)
Feb 07, 2019 11.79 11.98 10.63 10.76 151,115 -1.18(-9.88%)
Feb 06, 2019 11.95 12.32 11.88 11.94 88,700 -0.06(-0.50%)
Feb 05, 2019 12.33 12.40 11.81 12.00 87,291 -0.20(-1.64%)
Feb 04, 2019 12.17 12.37 12.01 12.20 75,936 +0.07(+0.58%)
Feb 01, 2019 12.04 12.39 12.04 12.13 70,400 +0.22(+1.85%)
Jan 31, 2019 11.64 12.05 11.58 11.91 85,083 +0.27(+2.32%)
Jan 30, 2019 11.81 11.81 11.50 11.64 69,775 -0.03(-0.26%)
Jan 29, 2019 11.80 11.80 11.47 11.67 58,372 -0.12(-1.02%)
Jan 28, 2019 12.40 12.42 11.72 11.79 94,109 -0.60(-4.84%)
Jan 25, 2019 11.54 12.42 11.54 12.39 87,700 +0.85(+7.37%)
Jan 24, 2019 11.80 12.10 11.47 11.54 150,430 -0.26(-2.20%)
Jan 23, 2019 10.29 11.90 10.17 11.80 258,443 +1.47(+14.23%)
Jan 22, 2019 10.46 10.69 10.15 10.33 101,567 -0.19(-1.81%)
Jan 18, 2019 10.38 10.56 10.20 10.52 82,300 +0.26(+2.53%)
Jan 17, 2019 10.38 10.38 10.09 10.26 46,307 -0.17(-1.63%)
Jan 16, 2019 10.30 10.64 10.25 10.43 76,950 +0.22(+2.15%)
Jan 15, 2019 10.33 10.35 10.14 10.21 46,483 -0.08(-0.78%)
Jan 14, 2019 10.67 10.74 10.24 10.29 55,409 -0.47(-4.37%)
Jan 11, 2019 10.61 10.92 10.57 10.76 49,800 +0.14(+1.32%)
Jan 10, 2019 10.60 10.66 10.42 10.62 53,737 +0.04(+0.38%)
Jan 09, 2019 10.60 10.80 10.57 10.58 77,815 +0.00(+0.00%)
Jan 08, 2019 10.37 10.59 10.18 10.58 55,429 +0.22(+2.12%)
Jan 07, 2019 10.51 10.72 10.21 10.36 90,802 -0.08(-0.77%)
Jan 04, 2019 10.12 10.47 9.970 10.44 117,200 +0.50(+5.03%)
Jan 03, 2019 10.35 10.53 9.940 9.940 119,928 -0.60(-5.69%)
Jan 02, 2019 10.00 10.73 10.00 10.54 145,582 +0.35(+3.43%)
Dec 31, 2018 10.58 10.69 10.12 10.19 66,800 -0.31(-2.95%)
Dec 28, 2018 9.940 10.57 9.940 10.50 100,500 +0.61(+6.17%)
Dec 27, 2018 9.940 10.08 9.600 9.890 144,958 -0.21(-2.08%)
Dec 26, 2018 9.890 10.15 9.780 10.10 104,778 +0.24(+2.43%)
Dec 24, 2018 9.700 10.22 9.630 9.860 73,900 +0.14(+1.44%)
Dec 21, 2018 10.05 10.22 9.660 9.720 154,900 -0.33(-3.28%)
Dec 20, 2018 9.910 10.18 9.910 10.05 208,105 +0.25(+2.55%)
Dec 19, 2018 10.09 10.35 9.800 9.800 103,384 -0.37(-3.64%)
Dec 18, 2018 10.12 10.61 10.03 10.17 137,772 +0.12(+1.19%)
Dec 17, 2018 10.13 10.30 9.940 10.05 110,777 -0.12(-1.18%)
Dec 14, 2018 10.08 10.21 9.900 10.17 68,300 -0.04(-0.39%)
Dec 13, 2018 10.65 10.72 10.11 10.21 87,687 -0.40(-3.77%)
Dec 12, 2018 10.65 10.70 10.48 10.61 126,258 +0.15(+1.43%)
Dec 11, 2018 10.11 10.51 9.970 10.46 174,750 +0.65(+6.63%)
Dec 10, 2018 9.950 10.07 9.720 9.810 98,022 -0.13(-1.31%)
Dec 07, 2018 10.08 10.21 9.610 9.940 94,400 -0.13(-1.29%)
Dec 06, 2018 10.31 10.64 9.960 10.07 76,948 -0.33(-3.17%)
Dec 04, 2018 11.22 11.22 10.35 10.40 91,800 -0.83(-7.39%)
Dec 03, 2018 11.16 11.23 10.94 11.23 100,090 +0.21(+1.91%)
Nov 30, 2018 10.98 11.02 10.69 11.02 62,800 -0.05(-0.45%)
Nov 29, 2018 11.20 11.43 11.03 11.07 78,557 -0.22(-1.95%)
Nov 28, 2018 10.96 11.44 10.90 11.29 103,485 +0.34(+3.11%)
Nov 27, 2018 10.60 10.97 10.55 10.95 66,222 +0.36(+3.40%)
Nov 26, 2018 10.96 10.96 10.42 10.59 102,057 -0.42(-3.81%)
Nov 23, 2018 10.16 11.09 10.16 11.01 65,300 +0.93(+9.23%)
Nov 21, 2018 10.08 10.08 10.08 0 +0.04(+0.40%)
Nov 20, 2018 10.40 10.69 9.980 10.04 127,844 -0.52(-4.92%)
Nov 19, 2018 10.78 10.78 10.40 10.56 136,846 -0.26(-2.40%)
Nov 16, 2018 10.65 10.85 10.43 10.82 97,300 +0.03(+0.28%)
Nov 15, 2018 10.50 11.09 10.25 10.79 143,690 +0.12(+1.12%)
Nov 14, 2018 10.43 10.84 10.43 10.67 92,257 +0.37(+3.59%)
Nov 13, 2018 10.27 10.40 10.16 10.30 98,790 +0.04(+0.39%)
Nov 12, 2018 10.51 10.58 9.830 10.26 127,926 -0.30(-2.84%)
Nov 09, 2018 10.76 10.77 10.48 10.56 75,700 -0.25(-2.31%)
Nov 08, 2018 10.48 10.83 10.48 10.81 81,270 +0.11(+1.03%)
Nov 07, 2018 10.89 11.10 10.60 10.70 112,619 -0.09(-0.83%)
Nov 06, 2018 10.61 11.00 10.57 10.79 86,981 +0.16(+1.51%)
Nov 05, 2018 11.00 11.09 10.47 10.63 125,430 -0.38(-3.45%)
Nov 02, 2018 9.810 11.26 9.720 11.01 245,800 +1.55(+16.38%)
Nov 01, 2018 9.310 9.600 9.310 9.460 126,880 +0.19(+2.05%)
Oct 31, 2018 9.430 9.640 9.250 9.270 82,735 -0.08(-0.86%)
Oct 30, 2018 9.230 9.490 9.150 9.350 81,070 +0.16(+1.74%)
Oct 29, 2018 9.460 9.610 9.050 9.190 60,811 -0.11(-1.18%)
Oct 26, 2018 9.010 9.350 9.010 9.300 72,800 +0.14(+1.53%)
Oct 25, 2018 9.300 9.360 9.100 9.160 89,862 -0.09(-0.97%)
Oct 24, 2018 9.890 9.890 9.240 9.250 98,101 -0.64(-6.47%)
Oct 23, 2018 9.700 10.03 9.630 9.890 56,549 +0.08(+0.82%)
Oct 22, 2018 9.990 10.05 9.780 9.810 97,498 -0.14(-1.41%)
Oct 19, 2018 10.16 10.35 9.840 9.950 77,200 -0.20(-1.97%)
Oct 18, 2018 10.22 10.35 9.950 10.15 147,101 -0.38(-3.61%)
Oct 17, 2018 10.56 10.65 10.33 10.53 37,972 -0.04(-0.38%)
Oct 16, 2018 10.55 10.66 10.33 10.57 76,913 +0.06(+0.57%)
Oct 15, 2018 10.40 10.56 10.10 10.51 53,887 +0.10(+0.96%)
Oct 12, 2018 10.82 10.88 10.24 10.41 114,700 -0.24(-2.25%)
Oct 11, 2018 9.810 10.81 9.810 10.65 160,756 +0.82(+8.34%)
Oct 10, 2018 9.940 10.06 9.650 9.830 185,715 -0.12(-1.21%)
Oct 09, 2018 9.950 10.19 9.910 9.950 70,771 -0.02(-0.20%)
Oct 08, 2018 10.17 10.21 9.810 9.970 108,289 -0.22(-2.16%)
Oct 05, 2018 10.71 10.71 10.00 10.19 90,300 -0.53(-4.94%)
Oct 04, 2018 11.18 11.18 10.65 10.72 57,262 -0.48(-4.29%)
Oct 03, 2018 11.05 11.32 10.81 11.20 42,556 +0.18(+1.63%)
Oct 02, 2018 11.32 11.45 11.00 11.02 63,634 -0.34(-2.99%)
Oct 01, 2018 11.66 11.96 11.34 11.36 42,579 -0.27(-2.32%)
Sep 28, 2018 11.44 11.75 11.44 11.63 55,900 +0.17(+1.48%)
Sep 27, 2018 11.66 11.79 11.46 11.46 62,028 -0.18(-1.55%)
Sep 26, 2018 12.02 12.02 11.61 11.64 101,003 -0.38(-3.16%)
Sep 25, 2018 12.16 12.18 11.79 12.02 158,421 -0.13(-1.07%)
Sep 24, 2018 11.90 12.17 11.78 12.15 136,877 +0.22(+1.84%)
Sep 21, 2018 12.23 12.35 11.87 11.93 202,400 -0.27(-2.21%)
Sep 20, 2018 12.40 12.66 12.19 12.20 89,078 -0.13(-1.05%)
Sep 19, 2018 12.06 12.42 12.06 12.33 103,848 +0.30(+2.49%)
Sep 18, 2018 12.34 12.38 11.95 12.03 90,621 -0.20(-1.64%)
Sep 17, 2018 12.21 12.65 12.21 12.23 79,169 -0.07(-0.57%)
Sep 14, 2018 12.52 12.71 12.19 12.30 130,200 -0.23(-1.84%)
Sep 13, 2018 12.76 13.00 12.41 12.53 114,412 -0.17(-1.34%)
Sep 12, 2018 13.26 13.26 12.55 12.70 102,163 -0.59(-4.44%)
Sep 11, 2018 13.40 13.53 13.23 13.29 72,570 -0.21(-1.56%)
Sep 10, 2018 13.56 13.70 13.39 13.50 65,341 -0.05(-0.37%)
Sep 07, 2018 13.80 13.91 13.50 13.55 90,000 -0.27(-1.95%)
Sep 06, 2018 14.20 14.20 13.75 13.82 79,962 -0.37(-2.61%)
Sep 05, 2018 14.22 14.35 14.11 14.19 51,423 -0.02(-0.14%)
Sep 04, 2018 14.28 14.38 13.80 14.21 101,100 +0.00(+0.00%)
Aug 31, 2018 14.21 14.21 14.21 0 +0.31(+2.23%)
Aug 30, 2018 13.91 14.11 13.79 13.90 70,197 +0.10(+0.72%)
Aug 29, 2018 14.16 14.27 13.79 13.80 93,057 -0.42(-2.95%)
Aug 28, 2018 14.40 14.52 14.11 14.22 74,207 -0.19(-1.32%)
Aug 27, 2018 14.73 14.90 14.36 14.41 122,182 -0.36(-2.44%)
Aug 24, 2018 14.98 15.17 14.66 14.77 47,200 -0.21(-1.40%)
Aug 23, 2018 14.86 15.21 14.86 14.98 66,740 +0.07(+0.47%)
Aug 22, 2018 14.61 15.01 14.60 14.91 56,261 +0.29(+1.98%)
Aug 21, 2018 14.38 14.72 14.38 14.62 72,819 +0.24(+1.67%)
Aug 20, 2018 14.29 14.43 14.13 14.38 45,439 +0.07(+0.49%)
Aug 17, 2018 14.37 14.85 14.13 14.31 88,600 -0.12(-0.83%)
Aug 16, 2018 14.41 14.58 14.15 14.43 67,705 +0.03(+0.21%)
Aug 15, 2018 14.45 14.70 14.27 14.40 71,019 -0.15(-1.03%)
Aug 14, 2018 14.61 14.80 14.54 14.55 62,646 -0.08(-0.55%)
Aug 13, 2018 14.83 14.94 14.47 14.63 88,320 -0.24(-1.61%)
Aug 10, 2018 15.44 15.59 14.73 14.87 129,000 -0.75(-4.80%)
Aug 09, 2018 14.55 16.26 14.22 15.62 237,430 +2.07(+15.28%)
Aug 08, 2018 13.10 13.64 13.10 13.55 112,828 +0.40(+3.04%)
Aug 07, 2018 13.25 13.35 13.09 13.15 73,280 -0.04(-0.30%)
Aug 06, 2018 13.27 13.38 13.10 13.19 72,359 -0.09(-0.68%)
Aug 03, 2018 13.43 13.43 13.07 13.28 50,800 -0.10(-0.75%)
Aug 02, 2018 13.31 13.50 13.11 13.38 54,901 +0.04(+0.30%)
Aug 01, 2018 13.37 13.38 12.95 13.34 101,582 -0.02(-0.15%)
Jul 31, 2018 13.41 13.68 13.33 13.36 83,298 +0.03(+0.23%)
Jul 30, 2018 13.75 13.85 13.32 13.33 72,854 -0.41(-2.98%)
Jul 27, 2018 14.28 14.30 13.71 13.74 41,700 -0.45(-3.17%)
Jul 26, 2018 14.04 14.26 13.97 14.19 79,986 +0.21(+1.50%)
Jul 25, 2018 14.03 14.13 13.51 13.98 66,027 -0.06(-0.43%)
Jul 24, 2018 14.32 14.55 14.01 14.04 52,788 -0.21(-1.47%)
Jul 23, 2018 14.26 14.29 13.91 14.25 62,261 -0.03(-0.21%)
Jul 20, 2018 14.40 14.49 14.24 14.28 48,393 -0.15(-1.04%)
Jul 19, 2018 14.40 14.68 14.33 14.43 45,325 -0.03(-0.21%)
Jul 18, 2018 14.40 14.59 14.31 14.46 27,049 +0.06(+0.42%)
Jul 17, 2018 14.16 14.53 14.05 14.40 66,241 +0.29(+2.06%)
Jul 16, 2018 14.06 14.28 13.98 14.11 66,672 -0.04(-0.28%)
Jul 13, 2018 14.36 14.12 14.15 42,056 -0.07(-0.49%)
Jul 12, 2018 14.32 14.08 14.22 81,854 +0.10(+0.71%)
Jul 11, 2018 14.71 14.71 14.08 14.12 73,202 -0.66(-4.47%)
Jul 10, 2018 14.72 14.99 14.64 14.78 89,165 +0.12(+0.82%)
Jul 09, 2018 14.59 14.70 14.38 14.66 79,410 +0.14(+0.96%)
Jul 06, 2018 14.58 14.62 14.43 14.52 52,448 -0.01(-0.07%)
Jul 05, 2018 14.29 14.57 14.26 14.53 61,635 +0.33(+2.32%)
Jul 03, 2018 14.20 14.20 14.20 0 -0.14(-0.98%)
Jul 02, 2018 14.13 14.35 14.12 14.34 56,465 +0.10(+0.70%)
Jun 29, 2018 14.48 14.23 14.24 80,742 +0.03(+0.21%)
Jun 28, 2018 14.20 14.35 14.10 14.21 161,703 +0.03(+0.21%)
Jun 27, 2018 14.66 14.81 14.16 14.18 127,594 -0.45(-3.08%)
Jun 26, 2018 14.70 14.77 14.45 14.63 107,354 -0.09(-0.61%)
Jun 25, 2018 15.21 15.26 14.37 14.72 193,756 -0.46(-3.03%)
Jun 22, 2018 15.94 16.00 15.18 15.18 758,450 -0.68(-4.29%)
Jun 21, 2018 16.06 16.08 15.85 15.86 199,250 -0.17(-1.06%)
Jun 20, 2018 16.00 16.17 15.95 16.03 71,334 +0.06(+0.38%)
Jun 19, 2018 15.85 16.09 15.85 15.97 171,066 -0.03(-0.19%)
Jun 18, 2018 16.00 16.08 15.62 16.00 72,334 -0.09(-0.56%)
Jun 15, 2018 16.21 16.05 16.09 200,070 +0.04(+0.25%)
Jun 14, 2018 16.09 16.21 15.96 16.05 58,900 -0.04(-0.25%)
Jun 13, 2018 15.97 16.23 15.84 16.09 110,235 +0.16(+1.00%)
Jun 12, 2018 16.01 16.01 15.76 15.93 177,220 -0.02(-0.13%)
Jun 11, 2018 15.72 16.01 15.67 15.95 119,868 +0.26(+1.66%)
Jun 08, 2018 15.97 15.98 15.58 15.69 56,353 -0.35(-2.18%)
Jun 07, 2018 15.89 16.11 15.75 16.04 94,687 +0.13(+0.82%)
Jun 06, 2018 15.91 82,346 -0.01(-0.06%)
Jun 05, 2018 15.90 16.05 15.82 15.92 54,991 +0.06(+0.38%)
Jun 04, 2018 15.70 15.90 15.68 15.86 74,366 +0.14(+0.89%)
Jun 01, 2018 15.63 15.78 15.48 15.72 109,000 +0.19(+1.22%)
May 31, 2018 15.87 16.08 15.51 15.53 109,058 -0.42(-2.63%)
May 30, 2018 16.00 16.28 15.79 15.95 98,926 -0.03(-0.19%)
May 29, 2018 15.81 16.21 15.80 15.98 100,348 +0.11(+0.69%)
May 25, 2018 15.87 15.87 15.87 0 +0.48(+3.12%)
May 24, 2018 15.31 15.43 15.17 15.39 129,665 +0.05(+0.33%)
May 23, 2018 15.17 15.40 15.11 15.34 116,421 +0.16(+1.05%)
May 22, 2018 15.16 15.41 14.89 15.18 140,103 +0.01(+0.07%)
May 21, 2018 15.15 15.35 15.05 15.17 91,084 +0.08(+0.53%)
May 18, 2018 14.93 15.28 14.87 15.09 136,118 +0.18(+1.21%)
May 17, 2018 14.72 15.14 14.72 14.91 122,701 +0.20(+1.36%)
May 16, 2018 14.81 14.95 14.57 14.71 191,206 -0.11(-0.74%)
May 15, 2018 14.76 15.00 14.53 14.82 355,236 -0.17(-1.13%)
May 14, 2018 15.20 15.32 12.92 14.99 1,259,260 -0.36(-2.35%)
May 11, 2018 15.40 15.53 15.24 15.35 86,394 -0.05(-0.32%)
May 10, 2018 15.49 15.58 15.36 15.40 41,359 +0.00(+0.00%)
May 09, 2018 15.30 15.58 15.27 15.40 71,798 +0.10(+0.65%)
May 08, 2018 15.18 15.49 15.13 15.30 185,598 +0.11(+0.72%)
May 07, 2018 15.14 15.50 15.02 15.19 222,691 +0.17(+1.13%)
May 04, 2018 14.71 15.22 14.66 15.02 278,225 +0.21(+1.42%)
May 03, 2018 15.17 15.38 14.40 14.81 308,579 -1.05(-6.62%)
May 02, 2018 15.62 15.97 15.49 15.86 69,406 +0.26(+1.67%)
May 01, 2018 15.17 15.64 15.15 15.60 83,908 +0.44(+2.90%)
Apr 30, 2018 15.15 15.27 15.15 15.16 82,815 +0.01(+0.07%)
Apr 27, 2018 15.19 15.30 14.92 15.15 78,931 +0.03(+0.20%)
Apr 26, 2018 15.23 15.56 15.01 15.12 72,417 -0.05(-0.33%)
Apr 25, 2018 15.21 16.25 14.93 15.17 86,725 -0.06(-0.39%)
Apr 24, 2018 15.15 15.78 15.15 15.23 96,999 +0.09(+0.59%)
Apr 23, 2018 15.31 15.49 15.06 15.14 75,953 -0.12(-0.79%)
Apr 20, 2018 15.32 15.47 15.17 15.26 118,136 -0.15(-0.97%)
Apr 19, 2018 15.62 15.76 15.40 15.41 58,326 -0.30(-1.91%)
Apr 18, 2018 15.74 15.96 15.55 15.71 132,382 -0.01(-0.06%)
Apr 17, 2018 15.94 16.30 15.54 15.72 171,751 -0.18(-1.13%)
Apr 16, 2018 15.61 15.91 15.46 15.90 230,054 +0.27(+1.73%)
Apr 13, 2018 15.55 15.83 15.45 15.63 46,564 +0.12(+0.77%)
Apr 12, 2018 15.55 15.74 15.44 15.51 39,811 +0.01(+0.06%)
Apr 11, 2018 15.41 15.71 15.37 15.50 51,776 +0.05(+0.32%)
Apr 10, 2018 15.48 15.57 15.25 15.45 64,410 +0.15(+0.98%)
Apr 09, 2018 15.40 15.65 15.30 15.30 89,483 +0.00(+0.00%)
Apr 06, 2018 15.32 15.64 15.25 15.30 106,466 -0.12(-0.78%)
Apr 05, 2018 15.37 15.46 15.05 15.42 183,523 +0.14(+0.92%)
Apr 04, 2018 14.78 15.29 14.78 15.28 81,141 +0.24(+1.60%)
Apr 03, 2018 15.09 15.09 14.77 15.04 42,553 -0.01(-0.07%)
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.