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 Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2009 9.942 9.957 9.512 9.543 24,958,664 -0.43(-4.31%)
Oct 29, 2009 9.715 9.989 9.699 9.973 20,370,136 +0.30(+3.07%)
Oct 28, 2009 9.824 9.965 8.980 9.676 22,328,250 -0.20(-1.98%)
Oct 27, 2009 10.11 10.27 9.856 9.871 20,164,048 -0.24(-2.40%)
Oct 26, 2009 10.15 10.36 10.05 10.11 24,155,288 -0.02(-0.15%)
Oct 23, 2009 10.12 10.36 10.01 10.13 23,679,276 -0.22(-2.12%)
Oct 22, 2009 10.27 10.39 10.18 10.35 23,522,478 +0.09(+0.84%)
Oct 21, 2009 10.50 10.69 10.23 10.26 26,535,478 -0.27(-2.60%)
Oct 20, 2009 10.47 10.76 10.47 10.54 19,200,666 -0.05(-0.52%)
Oct 19, 2009 10.47 10.64 10.37 10.59 20,336,682 +0.13(+1.20%)
Oct 16, 2009 10.50 10.57 10.28 10.47 21,869,652 -0.16(-1.55%)
Oct 15, 2009 10.71 10.76 10.56 10.63 20,899,612 -0.09(-0.88%)
Oct 14, 2009 10.75 10.76 10.49 10.72 38,963,264 +0.21(+2.01%)
Oct 13, 2009 10.71 10.72 10.48 10.51 25,148,840 -0.14(-1.32%)
Oct 12, 2009 10.59 10.83 10.37 10.65 38,979,984 +0.31(+3.03%)
Oct 09, 2009 10.20 10.35 10.11 10.34 32,186,898 +0.11(+1.07%)
Oct 08, 2009 10.22 10.29 10.03 10.23 29,631,414 +0.05(+0.54%)
Oct 07, 2009 10.28 10.29 10.11 10.18 15,953,888 -0.11(-1.06%)
Oct 06, 2009 10.11 10.37 10.11 10.29 24,753,376 +0.31(+3.06%)
Oct 05, 2009 10.01 10.02 9.809 9.981 36,859,904 +0.06(+0.63%)
Oct 02, 2009 9.973 10.04 9.879 9.918 31,406,240 -0.16(-1.63%)
Oct 01, 2009 10.47 10.57 10.07 10.08 36,904,472 -0.38(-3.66%)
Sep 30, 2009 10.50 10.59 10.23 10.47 29,948,488 +0.08(+0.75%)
Sep 29, 2009 10.57 10.59 10.36 10.39 18,652,192 -0.17(-1.63%)
Sep 28, 2009 10.50 10.67 10.49 10.56 22,774,678 +0.31(+3.05%)
Sep 25, 2009 10.14 10.29 10.09 10.25 24,904,076 +0.06(+0.61%)
Sep 24, 2009 10.39 10.40 10.00 10.18 30,023,236 -0.17(-1.66%)
Sep 23, 2009 10.54 10.56 10.33 10.36 31,703,856 -0.02(-0.23%)
Sep 22, 2009 10.05 10.43 10.04 10.38 42,809,044 +0.48(+4.82%)
Sep 21, 2009 10.05 10.06 9.824 9.903 55,786,744 -0.29(-2.84%)
Sep 18, 2009 10.21 10.32 10.13 10.19 30,310,784 +0.00(+0.00%)
Sep 17, 2009 10.43 10.45 10.11 10.19 40,940,700 -0.28(-2.69%)
Sep 16, 2009 10.54 10.56 10.40 10.47 34,597,144 +0.03(+0.30%)
Sep 15, 2009 10.44 10.48 10.29 10.44 27,049,988 +0.04(+0.38%)
Sep 14, 2009 10.47 10.55 10.28 10.40 33,867,772 -0.16(-1.55%)
Sep 11, 2009 10.72 10.83 10.52 10.57 22,003,254 -0.10(-0.95%)
Sep 10, 2009 10.89 10.94 10.58 10.67 37,357,868 -0.20(-1.87%)
Sep 09, 2009 10.67 10.89 10.58 10.87 22,083,602 +0.17(+1.61%)
Sep 08, 2009 10.58 10.71 10.48 10.70 19,997,956 +0.18(+1.71%)
Sep 04, 2009 10.39 10.52 10.30 10.52 15,621,506 +0.23(+2.28%)
Sep 03, 2009 10.20 10.31 10.09 10.29 19,376,604 +0.14(+1.39%)
Sep 02, 2009 10.03 10.19 9.973 10.15 26,752,042 +0.03(+0.31%)
Sep 01, 2009 10.25 10.53 10.07 10.11 30,005,802 -0.20(-1.90%)
Aug 31, 2009 10.28 10.37 10.19 10.31 17,942,466 -0.07(-0.68%)
Aug 28, 2009 10.63 10.69 10.27 10.38 30,262,496 -0.02(-0.15%)
Aug 27, 2009 10.37 10.44 10.26 10.40 28,542,700 -0.02(-0.23%)
Aug 26, 2009 10.35 10.50 10.29 10.42 30,363,420 +0.05(+0.53%)
Aug 25, 2009 10.57 10.65 10.32 10.36 27,824,034 -0.18(-1.71%)
Aug 24, 2009 10.76 10.94 10.49 10.54 27,744,612 -0.20(-1.89%)
Aug 21, 2009 10.62 10.76 10.42 10.75 20,432,800 +0.22(+2.08%)
Aug 20, 2009 10.41 10.56 10.37 10.53 14,016,669 +0.13(+1.20%)
Aug 19, 2009 10.30 10.47 10.27 10.40 25,149,816 -0.05(-0.52%)
Aug 18, 2009 10.32 10.48 10.30 10.46 19,322,346 +0.20(+1.90%)
Aug 17, 2009 10.42 10.45 10.18 10.26 23,942,912 -0.34(-3.17%)
Aug 14, 2009 10.94 10.94 10.48 10.60 30,939,340 -0.33(-3.01%)
Aug 13, 2009 10.79 10.94 10.60 10.93 29,727,804 +0.24(+2.27%)
Aug 12, 2009 10.50 10.87 10.46 10.68 47,178,296 +0.34(+3.33%)
Aug 11, 2009 10.58 10.59 10.29 10.34 36,051,604 -0.24(-2.29%)
Aug 10, 2009 10.61 10.68 10.41 10.58 22,865,020 +0.01(+0.07%)
Aug 07, 2009 10.74 10.78 10.48 10.58 21,383,574 +0.09(+0.82%)
Aug 06, 2009 10.79 10.86 10.46 10.49 24,287,842 -0.25(-2.33%)
Aug 05, 2009 10.88 10.97 10.66 10.74 15,729,990 -0.16(-1.51%)
Aug 04, 2009 10.84 10.96 10.74 10.90 17,019,666 -0.05(-0.50%)
Aug 03, 2009 10.93 11.05 10.79 10.96 19,740,204 +0.16(+1.52%)
Jul 31, 2009 10.67 11.00 10.66 10.79 27,762,140 +0.13(+1.25%)
Jul 30, 2009 10.82 11.10 10.61 10.66 31,122,568 +0.02(+0.15%)
Jul 29, 2009 10.36 10.72 10.33 10.65 27,260,506 +0.18(+1.72%)
Jul 28, 2009 10.32 10.58 10.25 10.47 19,758,908 +0.05(+0.53%)
Jul 27, 2009 10.31 10.42 10.11 10.41 22,181,414 +0.09(+0.91%)
Jul 24, 2009 10.33 10.37 10.10 10.32 27,708,670 -0.23(-2.22%)
Jul 23, 2009 10.38 10.57 10.21 10.55 29,924,122 +0.19(+1.81%)
Jul 22, 2009 9.981 10.44 9.895 10.36 29,023,512 +0.33(+3.27%)
Jul 21, 2009 10.01 10.04 9.652 10.04 32,187,584 +0.03(+0.31%)
Jul 20, 2009 9.965 10.06 9.809 10.00 20,799,224 +0.09(+0.95%)
Jul 17, 2009 9.957 9.973 9.613 9.910 29,113,356 -0.05(-0.55%)
Jul 16, 2009 9.519 9.981 9.472 9.965 37,061,928 +0.34(+3.49%)
Jul 15, 2009 9.285 9.652 9.253 9.629 47,956,364 +0.52(+5.76%)
Jul 14, 2009 8.948 9.144 8.933 9.105 25,566,932 +0.17(+1.93%)
Jul 13, 2009 8.765 8.948 8.463 8.933 31,147,156 +0.33(+3.82%)
Jul 10, 2009 8.518 8.698 8.440 8.604 21,371,998 +0.04(+0.46%)
Jul 09, 2009 8.471 8.628 8.441 8.565 26,042,684 +0.18(+2.15%)
Jul 08, 2009 8.526 8.557 8.244 8.385 23,625,162 -0.16(-1.92%)
Jul 07, 2009 8.800 8.972 8.526 8.549 28,048,358 -0.25(-2.84%)
Jul 06, 2009 8.659 8.925 8.495 8.800 34,533,344 +0.09(+1.08%)
Jul 02, 2009 8.565 8.847 8.549 8.706 37,376,868 +0.00(+0.00%)
Jul 01, 2009 8.643 8.901 8.604 8.706 24,039,794 +0.09(+1.09%)
Jun 30, 2009 8.635 8.784 8.463 8.612 21,372,550 -0.03(-0.36%)
Jun 29, 2009 8.542 8.714 8.471 8.643 16,115,202 +0.11(+1.28%)
Jun 26, 2009 8.549 8.745 8.510 8.534 48,288,204 -0.05(-0.55%)
Jun 25, 2009 8.471 8.589 8.315 8.581 16,056,711 +0.13(+1.57%)
Jun 24, 2009 8.354 8.585 8.346 8.448 19,555,786 +0.15(+1.79%)
Jun 23, 2009 8.182 8.370 8.061 8.299 23,061,112 +0.09(+1.05%)
Jun 22, 2009 8.526 8.604 8.213 8.213 23,326,676 -0.38(-4.37%)
Jun 19, 2009 8.581 8.659 8.456 8.589 22,265,930 +0.11(+1.29%)
Jun 18, 2009 8.596 8.635 8.456 8.479 16,707,738 -0.08(-0.91%)
Jun 17, 2009 8.534 8.682 8.307 8.557 30,288,632 +0.03(+0.37%)
Jun 16, 2009 8.745 8.776 8.495 8.526 22,830,240 -0.16(-1.80%)
Jun 15, 2009 8.659 8.763 8.487 8.682 24,055,590 -0.10(-1.16%)
Jun 12, 2009 8.753 8.792 8.581 8.784 21,747,768 +0.06(+0.72%)
Jun 11, 2009 8.589 8.761 8.510 8.722 28,857,658 +0.18(+2.11%)
Jun 10, 2009 8.729 8.737 8.370 8.542 28,118,194 -0.09(-1.00%)
Jun 09, 2009 8.589 8.729 8.483 8.628 41,058,736 +0.13(+1.57%)
Jun 08, 2009 8.557 8.651 8.409 8.495 26,585,052 -0.09(-1.09%)
Jun 05, 2009 8.823 8.917 8.487 8.589 30,788,806 -0.44(-4.85%)
Jun 04, 2009 8.933 9.144 8.909 9.027 21,277,688 +0.13(+1.41%)
Jun 03, 2009 9.285 8.956 8.706 8.901 22,317,828 -0.18(-1.98%)
Jun 02, 2009 9.285 9.293 8.995 9.081 25,483,918 -0.35(-3.73%)
Jun 01, 2009 8.948 9.465 8.917 9.433 28,325,402 +0.63(+7.10%)
May 29, 2009 8.878 8.917 8.549 8.808 28,419,026 -0.03(-0.35%)
May 28, 2009 8.729 8.894 8.573 8.839 26,221,108 +0.17(+1.99%)
May 27, 2009 8.463 8.917 8.370 8.667 36,015,892 +0.12(+1.37%)
May 26, 2009 8.221 8.714 8.190 8.549 28,740,556 +0.20(+2.44%)
May 22, 2009 8.330 8.487 8.190 8.346 15,941,744 +0.02(+0.28%)
May 21, 2009 8.503 8.628 8.213 8.323 23,183,276 -0.26(-3.01%)
May 20, 2009 8.722 8.964 8.542 8.581 26,804,008 -0.13(-1.44%)
May 19, 2009 8.761 8.847 8.596 8.706 18,487,650 +0.01(+0.09%)
May 18, 2009 8.463 8.722 8.463 8.698 21,101,384 +0.32(+3.83%)
May 15, 2009 8.643 8.690 8.287 8.377 30,136,804 -0.27(-3.16%)
May 14, 2009 8.651 8.898 8.565 8.651 27,489,024 +0.05(+0.64%)
May 13, 2009 8.714 8.894 8.416 8.596 39,854,732 -0.38(-4.27%)
May 12, 2009 9.332 9.332 8.722 8.980 35,402,692 -0.23(-2.55%)
May 11, 2009 9.191 9.449 8.980 9.214 25,904,540 -0.09(-0.93%)
May 08, 2009 9.457 9.465 8.925 9.300 26,225,900 +0.03(+0.34%)
May 07, 2009 10.01 10.02 9.101 9.269 34,558,952 -0.65(-6.55%)
May 06, 2009 9.848 10.00 9.605 9.918 23,659,090 +0.23(+2.34%)
May 05, 2009 9.973 10.07 9.512 9.691 25,200,992 -0.29(-2.90%)
May 04, 2009 9.621 10.07 9.574 9.981 22,318,740 +0.45(+4.76%)
May 01, 2009 9.746 9.762 9.300 9.527 17,610,496 -0.02(-0.25%)
Apr 30, 2009 9.230 9.699 9.113 9.551 29,199,616 +0.48(+5.35%)
Apr 29, 2009 8.948 9.269 8.839 9.066 19,849,348 +0.14(+1.58%)
Apr 28, 2009 9.011 9.136 8.792 8.925 17,001,074 -0.14(-1.55%)
Apr 27, 2009 9.074 9.320 8.948 9.066 19,724,400 -0.09(-0.94%)
Apr 24, 2009 8.980 9.206 8.745 9.152 22,208,946 +0.20(+2.18%)
Apr 23, 2009 9.152 9.152 8.604 8.956 26,639,180 -0.13(-1.38%)
Apr 22, 2009 8.768 9.339 8.643 9.081 27,934,910 +0.28(+3.20%)
Apr 21, 2009 8.753 8.987 8.565 8.800 26,271,106 +0.09(+1.08%)
Apr 20, 2009 9.128 9.191 8.643 8.706 27,039,956 -0.62(-6.63%)
Apr 17, 2009 9.269 9.379 8.980 9.324 25,096,618 +0.07(+0.76%)
Apr 16, 2009 9.183 9.269 8.854 9.253 18,583,906 +0.31(+3.50%)
Apr 15, 2009 8.956 9.027 8.714 8.941 22,802,868 -0.26(-2.81%)
Apr 14, 2009 8.948 9.300 8.784 9.199 35,210,296 +0.20(+2.17%)
Apr 13, 2009 8.964 9.097 8.768 9.003 20,225,640 +0.05(+0.52%)
Apr 09, 2009 8.565 8.972 8.526 8.956 21,552,948 +0.55(+6.51%)
Apr 08, 2009 8.237 8.471 8.197 8.409 21,034,794 +0.16(+1.90%)
Apr 07, 2009 8.675 8.761 8.135 8.252 33,900,076 -0.79(-8.74%)
Apr 06, 2009 9.152 9.199 8.800 9.042 22,999,164 -0.20(-2.12%)
Apr 03, 2009 8.995 9.246 8.910 9.238 27,792,400 +0.29(+3.23%)
Apr 02, 2009 8.643 9.074 8.589 8.948 25,470,530 +0.53(+6.32%)
Apr 01, 2009 8.252 8.471 8.174 8.416 22,110,142 +0.01(+0.09%)
Mar 31, 2009 8.440 8.542 8.276 8.409 22,468,854 +0.07(+0.84%)
Mar 30, 2009 8.534 8.612 8.190 8.338 24,118,776 -0.75(-8.26%)
Mar 26, 2009 8.651 9.144 8.526 9.089 38,698,368 +0.49(+5.73%)
Mar 25, 2009 8.330 8.737 8.299 8.596 38,349,312 +0.31(+3.78%)
Mar 24, 2009 8.456 8.526 8.252 8.283 21,018,834 -0.37(-4.25%)
Mar 23, 2009 8.401 8.659 8.166 8.651 29,617,014 +0.66(+8.33%)
Mar 20, 2009 8.495 8.573 7.885 7.986 30,245,360 -0.38(-4.58%)
Mar 19, 2009 8.589 8.596 8.252 8.370 24,259,842 -0.12(-1.38%)
Mar 18, 2009 8.237 8.526 8.174 8.487 33,611,480 +0.12(+1.40%)
Mar 17, 2009 8.182 8.370 7.994 8.370 32,627,012 +0.21(+2.59%)
Mar 16, 2009 8.354 8.448 8.096 8.158 45,758,900 -0.13(-1.51%)
Mar 13, 2009 7.932 8.299 7.830 8.283 41,274,604 +0.35(+4.44%)
Mar 12, 2009 7.415 7.963 7.384 7.932 31,714,422 +0.42(+5.63%)
Mar 11, 2009 7.188 7.564 7.181 7.509 28,591,268 +0.30(+4.12%)
Mar 10, 2009 6.883 7.235 6.703 7.212 31,704,884 +0.50(+7.46%)
Mar 09, 2009 6.633 7.095 6.617 6.711 24,796,074 -0.09(-1.38%)
Mar 06, 2009 7.110 7.267 6.610 6.805 55,153,004 -0.27(-3.76%)
Mar 05, 2009 7.102 7.345 7.048 7.071 29,775,392 -0.20(-2.80%)
Mar 04, 2009 6.962 7.384 6.954 7.274 27,755,046 +0.35(+5.08%)
Mar 02, 2009 7.087 7.274 6.868 6.922 35,888,764 -0.28(-3.91%)
Feb 27, 2009 7.470 7.744 7.204 7.204 50,285,044 -0.49(-6.40%)
Feb 26, 2009 7.400 7.814 7.314 7.697 69,204,320 +0.31(+4.13%)
Feb 25, 2009 6.758 7.658 6.680 7.392 59,113,208 +0.56(+8.12%)
Feb 24, 2009 6.649 6.868 6.578 6.836 28,804,402 +0.29(+4.42%)
Feb 23, 2009 6.883 6.977 6.516 6.547 30,820,434 -0.31(-4.45%)
Feb 20, 2009 6.492 6.985 6.406 6.852 43,093,496 +0.33(+5.04%)
Feb 19, 2009 6.836 6.860 6.453 6.524 38,927,920 -0.20(-2.91%)
Feb 18, 2009 6.758 6.993 6.578 6.719 29,729,164 -0.02(-0.23%)
Feb 17, 2009 7.126 7.157 6.711 6.735 35,583,928 -0.70(-9.46%)
Feb 13, 2009 7.353 7.501 7.243 7.439 36,459,056 +0.07(+0.96%)
Feb 12, 2009 7.220 7.580 7.095 7.368 50,356,372 -0.27(-3.58%)
Feb 11, 2009 7.407 7.861 7.400 7.642 33,339,204 +0.06(+0.83%)
Feb 10, 2009 7.861 8.151 7.572 7.580 45,916,180 -0.40(-5.00%)
Feb 09, 2009 8.182 8.260 7.916 7.978 34,578,604 -0.20(-2.39%)
Feb 06, 2009 8.002 8.221 7.932 8.174 21,958,116 +0.17(+2.15%)
Feb 05, 2009 7.556 8.057 7.556 8.002 29,113,088 +0.31(+4.07%)
Feb 04, 2009 7.478 8.002 7.400 7.689 29,932,050 +0.20(+2.61%)
Feb 03, 2009 7.314 7.501 7.141 7.493 27,129,096 +0.13(+1.81%)
Feb 02, 2009 7.235 7.447 7.095 7.361 31,136,446 +0.03(+0.43%)
Jan 30, 2009 7.580 7.720 7.282 7.329 27,171,438 -0.18(-2.40%)
Jan 29, 2009 7.916 7.978 7.407 7.509 29,044,282 -0.61(-7.51%)
Jan 28, 2009 8.002 8.190 7.947 8.119 20,034,152 +0.23(+2.98%)
Jan 27, 2009 7.767 8.041 7.712 7.885 23,413,404 +0.20(+2.54%)
Jan 26, 2009 7.525 7.892 7.439 7.689 22,571,340 +0.09(+1.24%)
Jan 23, 2009 7.024 7.736 6.993 7.595 25,099,370 +0.44(+6.12%)
Jan 22, 2009 7.055 7.361 6.922 7.157 25,917,180 -0.21(-2.87%)
Jan 21, 2009 7.517 7.517 7.040 7.368 32,875,728 +0.02(+0.21%)
Jan 20, 2009 7.845 7.937 7.353 7.353 22,086,784 -0.61(-7.66%)
Jan 16, 2009 7.963 8.064 7.517 7.963 31,940,764 +0.38(+4.95%)
Jan 15, 2009 7.650 7.697 7.267 7.587 25,771,004 -0.02(-0.31%)
Jan 14, 2009 7.759 7.853 7.493 7.611 19,717,952 -0.36(-4.51%)
Jan 13, 2009 7.681 8.315 7.626 7.971 28,654,936 +0.15(+1.90%)
Jan 12, 2009 8.135 8.166 7.752 7.822 25,744,754 -0.29(-3.57%)
Jan 09, 2009 8.428 8.456 8.080 8.111 22,477,072 -0.29(-3.45%)
Jan 08, 2009 8.190 8.416 8.033 8.401 28,226,462 +0.11(+1.32%)
Jan 07, 2009 8.737 8.847 8.190 8.291 32,754,902 -0.77(-8.46%)
Jan 06, 2009 8.479 9.160 8.401 9.058 34,084,608 +0.71(+8.53%)
Jan 05, 2009 8.166 8.448 8.111 8.346 20,771,428 +0.00(+0.00%)
Jan 02, 2009 7.916 8.385 7.830 8.346 12,880,615 +0.42(+5.33%)
Dec 31, 2008 7.947 8.135 7.861 7.924 12,107,944 -0.02(-0.20%)
Dec 30, 2008 7.666 8.018 7.626 7.939 11,416,292 +0.27(+3.57%)
Dec 29, 2008 7.587 7.673 7.493 7.666 12,668,098 +0.09(+1.14%)
Dec 26, 2008 7.666 7.720 7.447 7.580 7,623,668 -0.11(-1.42%)
Dec 24, 2008 7.642 7.728 7.580 7.689 4,180,121 +0.09(+1.13%)
Dec 23, 2008 8.010 8.010 7.548 7.603 15,107,408 -0.34(-4.24%)
Dec 22, 2008 7.830 7.963 7.767 7.939 17,380,252 +0.02(+0.20%)
Dec 19, 2008 7.947 8.221 7.861 7.924 25,387,786 +0.02(+0.30%)
Dec 18, 2008 8.338 8.393 7.814 7.900 18,338,038 -0.45(-5.34%)
Dec 17, 2008 8.315 8.487 8.072 8.346 23,577,824 -0.06(-0.74%)
Dec 16, 2008 8.072 8.416 8.025 8.409 36,023,712 +0.44(+5.50%)
Dec 15, 2008 8.174 8.268 7.806 7.971 24,263,904 -0.20(-2.49%)
Dec 12, 2008 7.666 8.205 7.666 8.174 21,959,028 +0.31(+3.88%)
Dec 11, 2008 8.025 8.315 7.822 7.869 21,790,148 -0.23(-2.80%)
Dec 10, 2008 8.080 8.448 7.982 8.096 22,068,000 +0.03(+0.39%)
Dec 09, 2008 7.705 8.471 7.525 8.064 29,200,194 +0.23(+3.00%)
Dec 08, 2008 7.877 7.908 7.626 7.830 28,084,422 +0.01(+0.10%)
Dec 05, 2008 7.400 7.830 7.141 7.822 31,003,478 +0.38(+5.04%)
Dec 04, 2008 7.353 7.861 7.267 7.447 39,561,560 +0.16(+2.26%)
Dec 03, 2008 7.012 7.337 6.703 7.282 22,734,250 +0.25(+3.56%)
Dec 02, 2008 7.048 7.149 6.735 7.032 24,619,368 +0.09(+1.24%)
Dec 01, 2008 7.321 7.321 6.907 6.946 25,763,118 -0.55(-7.31%)
Nov 28, 2008 7.572 7.626 7.321 7.493 10,961,409 -0.12(-1.54%)
Nov 26, 2008 6.680 7.619 6.649 7.611 34,167,472 +0.80(+11.71%)
Nov 25, 2008 7.059 7.102 6.664 6.813 25,168,052 -0.10(-1.47%)
Nov 24, 2008 6.711 6.915 6.586 6.915 34,141,132 +0.38(+5.87%)
Nov 21, 2008 6.461 6.610 6.101 6.531 38,796,488 +0.16(+2.58%)
Nov 20, 2008 6.555 6.922 6.351 6.367 43,823,140 -0.22(-3.33%)
Nov 19, 2008 7.368 7.415 6.578 6.586 36,209,392 -0.84(-11.37%)
Nov 18, 2008 7.861 7.892 7.157 7.431 34,158,852 -0.39(-5.00%)
Nov 17, 2008 7.932 8.080 7.791 7.822 22,456,914 -0.18(-2.25%)
Nov 14, 2008 8.409 8.495 7.892 8.002 25,183,108 -0.89(-10.03%)
Nov 13, 2008 7.814 8.894 7.752 8.894 44,750,372 +1.11(+14.27%)
Nov 12, 2008 8.190 8.418 7.783 7.783 33,489,876 -0.55(-6.57%)
Nov 11, 2008 8.252 8.424 7.994 8.330 22,391,078 -0.05(-0.56%)
Nov 10, 2008 8.917 8.948 8.299 8.377 25,440,830 -0.46(-5.22%)
Nov 07, 2008 8.698 8.854 8.526 8.839 22,233,068 +0.32(+3.76%)
Nov 06, 2008 9.558 9.558 8.479 8.518 39,545,660 -1.23(-12.60%)
Nov 05, 2008 10.24 10.32 9.723 9.746 21,122,558 -0.66(-6.39%)
Nov 04, 2008 10.44 10.58 10.09 10.41 24,493,082 +0.27(+2.70%)
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.