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 )

22.19 +0.68 (+3.16%)
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 (%)
Aug 31, 2015 7.260 7.710 7.260 7.650 309,818 +0.34(+4.65%)
Aug 28, 2015 7.200 7.490 7.200 7.310 70,342 +0.09(+1.25%)
Aug 27, 2015 7.230 7.330 7.200 7.220 79,360 +0.00(+0.00%)
Aug 26, 2015 7.360 7.360 7.120 7.220 104,606 -0.01(-0.14%)
Aug 25, 2015 7.460 7.470 7.030 7.230 146,156 -0.03(-0.41%)
Aug 24, 2015 7.200 7.500 7.200 7.260 95,174 +0.05(+0.69%)
Aug 21, 2015 7.160 7.420 7.120 7.210 67,774 +0.01(+0.14%)
Aug 20, 2015 7.200 7.270 7.130 7.200 88,771 +0.00(+0.00%)
Aug 19, 2015 6.980 7.330 6.980 7.200 97,479 +0.21(+3.00%)
Aug 18, 2015 7.220 7.390 6.980 6.990 87,908 -0.30(-4.12%)
Aug 17, 2015 7.460 7.490 7.270 7.290 53,547 -0.22(-2.93%)
Aug 14, 2015 7.560 7.630 7.260 7.510 68,201 -0.09(-1.18%)
Aug 13, 2015 7.510 7.670 7.510 7.600 52,973 +0.06(+0.80%)
Aug 12, 2015 7.280 7.550 7.280 7.540 48,101 +0.19(+2.59%)
Aug 11, 2015 7.460 7.590 7.299 7.350 36,658 -0.13(-1.74%)
Aug 10, 2015 7.470 7.640 7.470 7.480 67,179 +0.02(+0.27%)
Aug 07, 2015 7.490 7.620 7.330 7.460 117,816 -0.59(-7.33%)
Aug 06, 2015 8.100 8.300 8.030 8.050 36,459 -0.04(-0.49%)
Aug 05, 2015 8.060 8.160 7.980 8.090 29,671 +0.08(+1.00%)
Aug 04, 2015 7.930 8.090 7.930 8.010 26,661 +0.08(+1.01%)
Aug 03, 2015 7.860 8.010 7.860 7.930 32,889 +0.08(+1.02%)
Jul 31, 2015 8.000 8.000 7.800 7.850 29,975 -0.11(-1.38%)
Jul 30, 2015 7.900 8.040 7.900 7.960 22,929 +0.04(+0.51%)
Jul 29, 2015 7.950 8.270 7.890 7.920 47,662 -0.02(-0.25%)
Jul 28, 2015 7.850 8.030 7.850 7.940 39,334 +0.09(+1.15%)
Jul 27, 2015 7.900 7.930 7.840 7.850 19,594 -0.04(-0.51%)
Jul 24, 2015 7.870 8.040 7.870 7.890 49,920 -0.02(-0.25%)
Jul 23, 2015 7.940 8.070 7.910 7.910 42,315 -0.05(-0.63%)
Jul 22, 2015 8.000 8.020 7.940 7.960 30,626 -0.04(-0.50%)
Jul 21, 2015 8.100 8.163 8.000 8.000 32,802 -0.05(-0.62%)
Jul 20, 2015 8.370 8.370 8.050 8.050 35,193 -0.28(-3.36%)
Jul 17, 2015 8.420 8.420 8.300 8.330 48,002 -0.06(-0.72%)
Jul 16, 2015 8.470 8.470 8.330 8.390 20,739 +0.00(+0.00%)
Jul 15, 2015 8.600 8.600 8.320 8.390 41,142 -0.24(-2.78%)
Jul 14, 2015 8.540 8.700 8.520 8.630 40,344 +0.09(+1.05%)
Jul 13, 2015 8.440 8.600 8.360 8.540 44,017 +0.09(+1.07%)
Jul 10, 2015 8.440 8.500 8.340 8.450 42,755 +0.06(+0.72%)
Jul 09, 2015 8.420 8.430 8.300 8.390 111,457 +0.04(+0.48%)
Jul 08, 2015 8.780 8.780 8.150 8.350 123,215 -0.59(-6.60%)
Jul 07, 2015 8.850 8.980 8.820 8.940 231,199 +0.12(+1.36%)
Jul 06, 2015 8.780 8.860 8.780 8.820 150,528 +0.00(+0.00%)
Jul 02, 2015 8.770 8.820 8.820 8.820 56,900 +0.01(+0.11%)
Jul 01, 2015 8.820 8.870 8.750 8.810 121,030 +0.07(+0.80%)
Jun 30, 2015 8.810 8.900 8.740 8.740 118,332 -0.06(-0.68%)
Jun 29, 2015 8.840 8.980 8.800 8.800 104,721 -0.17(-1.90%)
Jun 26, 2015 8.950 8.990 8.930 8.970 176,511 -0.01(-0.11%)
Jun 25, 2015 8.900 9.000 8.900 8.980 61,257 +0.05(+0.56%)
Jun 24, 2015 8.900 8.970 8.880 8.930 46,191 -0.05(-0.56%)
Jun 23, 2015 8.690 9.000 8.690 8.980 65,976 +0.23(+2.63%)
Jun 22, 2015 8.790 8.940 8.730 8.750 168,095 -0.05(-0.57%)
Jun 19, 2015 8.830 8.840 8.760 8.800 299,269 +0.00(+0.00%)
Jun 18, 2015 8.780 8.820 8.760 8.800 68,637 +0.04(+0.46%)
Jun 17, 2015 8.820 8.840 8.750 8.760 54,627 -0.07(-0.79%)
Jun 16, 2015 8.760 8.840 8.760 8.830 46,337 +0.06(+0.68%)
Jun 15, 2015 8.760 8.860 8.760 8.770 107,569 -0.06(-0.68%)
Jun 12, 2015 8.810 8.867 8.790 8.830 39,300 +0.00(+0.00%)
Jun 11, 2015 8.810 8.890 8.800 8.830 48,809 +0.00(+0.00%)
Jun 10, 2015 8.890 8.970 8.820 8.830 86,286 -0.01(-0.11%)
Jun 09, 2015 8.810 8.900 8.810 8.840 69,246 +0.01(+0.11%)
Jun 08, 2015 8.760 9.030 8.750 8.830 190,808 +0.46(+5.50%)
Jun 05, 2015 8.300 8.370 8.240 8.370 47,163 +0.07(+0.84%)
Jun 04, 2015 8.300 8.400 8.280 8.300 57,133 +0.00(+0.00%)
Jun 03, 2015 8.200 8.320 8.150 8.300 48,564 +0.12(+1.47%)
Jun 02, 2015 8.100 8.260 8.100 8.180 110,184 -0.02(-0.24%)
Jun 01, 2015 8.200 8.300 8.140 8.200 38,649 +0.00(+0.00%)
May 29, 2015 8.260 8.310 8.190 8.200 40,237 -0.12(-1.44%)
May 28, 2015 8.330 8.430 8.250 8.320 35,348 -0.02(-0.24%)
May 27, 2015 8.320 8.370 8.250 8.340 46,144 +0.02(+0.24%)
May 26, 2015 8.360 8.370 8.200 8.320 65,087 -0.04(-0.48%)
May 22, 2015 8.250 8.360 8.360 8.360 65,600 +0.11(+1.33%)
May 21, 2015 8.280 8.350 8.180 8.250 75,809 -0.07(-0.84%)
May 20, 2015 8.330 8.410 8.240 8.320 43,491 -0.03(-0.36%)
May 19, 2015 8.610 8.610 8.340 8.350 50,466 -0.31(-3.58%)
May 18, 2015 8.590 8.750 8.580 8.660 55,450 -0.03(-0.35%)
May 15, 2015 8.610 8.730 8.560 8.690 71,458 +0.02(+0.23%)
May 14, 2015 8.700 8.700 8.550 8.670 53,307 +0.02(+0.23%)
May 13, 2015 8.290 8.690 8.210 8.650 78,109 +0.35(+4.22%)
May 12, 2015 8.200 8.440 8.200 8.300 40,002 +0.01(+0.12%)
May 11, 2015 8.250 8.520 8.250 8.290 56,532 +0.02(+0.24%)
May 08, 2015 8.300 8.430 8.200 8.270 37,339 +0.06(+0.73%)
May 07, 2015 8.110 8.291 8.100 8.210 41,571 +0.05(+0.61%)
May 06, 2015 7.360 8.160 7.360 8.160 150,109 -0.05(-0.61%)
May 05, 2015 8.140 8.250 8.060 8.210 51,237 +0.01(+0.12%)
May 04, 2015 8.250 8.320 8.150 8.200 25,140 +0.01(+0.12%)
May 01, 2015 8.200 8.360 8.150 8.190 25,869 +0.00(+0.00%)
Apr 30, 2015 8.310 8.389 8.120 8.190 61,925 -0.20(-2.38%)
Apr 29, 2015 8.500 8.600 8.360 8.390 23,380 -0.15(-1.76%)
Apr 28, 2015 8.480 8.620 8.360 8.540 35,949 +0.09(+1.07%)
Apr 27, 2015 8.530 8.690 8.360 8.450 33,237 -0.12(-1.40%)
Apr 24, 2015 8.570 8.610 8.490 8.570 37,633 -0.04(-0.46%)
Apr 23, 2015 8.560 8.640 8.500 8.610 25,984 -0.01(-0.12%)
Apr 22, 2015 8.600 8.680 8.530 8.620 24,805 -0.03(-0.35%)
Apr 21, 2015 8.630 8.650 8.530 8.650 22,839 +0.02(+0.23%)
Apr 20, 2015 8.610 8.770 8.490 8.630 31,785 +0.12(+1.41%)
Apr 17, 2015 8.700 8.744 8.320 8.510 228,653 -0.26(-2.96%)
Apr 16, 2015 8.800 8.820 8.760 8.770 28,405 -0.02(-0.23%)
Apr 15, 2015 8.560 8.830 8.550 8.790 160,283 +0.22(+2.57%)
Apr 14, 2015 8.680 8.680 8.450 8.570 149,535 -0.08(-0.92%)
Apr 13, 2015 8.660 8.720 8.530 8.650 30,234 -0.02(-0.23%)
Apr 10, 2015 8.880 8.880 8.520 8.670 44,296 -0.14(-1.59%)
Apr 09, 2015 8.810 8.860 8.680 8.810 28,351 -0.03(-0.34%)
Apr 08, 2015 8.820 8.950 8.810 8.840 13,073 -0.01(-0.11%)
Apr 07, 2015 8.960 8.960 8.820 8.850 22,334 -0.08(-0.90%)
Apr 06, 2015 8.890 8.970 8.870 8.930 18,085 +0.03(+0.34%)
Apr 02, 2015 9.150 8.900 8.900 8.900 32,300 -0.24(-2.63%)
Apr 01, 2015 8.850 9.160 8.820 9.140 24,954 +0.23(+2.58%)
Mar 31, 2015 8.950 8.950 8.810 8.910 50,694 -0.17(-1.87%)
Mar 30, 2015 8.810 9.100 8.790 9.080 38,360 +0.28(+3.18%)
Mar 27, 2015 8.730 8.830 8.630 8.800 51,156 +0.10(+1.15%)
Mar 26, 2015 8.670 8.770 8.656 8.700 25,216 +0.01(+0.12%)
Mar 25, 2015 8.950 8.950 8.660 8.690 29,872 -0.26(-2.91%)
Mar 24, 2015 9.000 9.020 8.862 8.950 26,600 -0.01(-0.11%)
Mar 23, 2015 8.870 9.000 8.870 8.960 39,852 +0.00(+0.00%)
Mar 20, 2015 8.800 9.000 8.800 8.960 88,503 +0.17(+1.93%)
Mar 19, 2015 8.780 8.940 8.710 8.790 54,346 -0.06(-0.68%)
Mar 18, 2015 8.730 8.890 8.710 8.850 83,901 +0.08(+0.91%)
Mar 17, 2015 8.820 8.820 8.700 8.770 34,845 -0.11(-1.24%)
Mar 16, 2015 8.920 8.990 8.820 8.880 29,802 -0.02(-0.22%)
Mar 13, 2015 8.960 9.030 8.800 8.900 62,554 -0.03(-0.34%)
Mar 12, 2015 9.010 9.040 8.830 8.930 56,108 +0.01(+0.11%)
Mar 11, 2015 8.750 9.040 8.730 8.920 43,457 +0.21(+2.41%)
Mar 10, 2015 8.760 9.000 8.640 8.710 40,396 -0.11(-1.25%)
Mar 09, 2015 8.770 8.940 8.560 8.820 50,862 +0.05(+0.57%)
Mar 06, 2015 8.830 8.980 8.750 8.770 33,517 -0.15(-1.68%)
Mar 05, 2015 8.840 9.160 8.820 8.920 28,209 +0.12(+1.36%)
Mar 04, 2015 8.940 9.000 8.770 8.800 49,156 -0.21(-2.33%)
Mar 03, 2015 9.090 9.090 8.920 9.010 23,705 -0.07(-0.77%)
Mar 02, 2015 8.910 9.110 8.900 9.080 36,169 +0.21(+2.37%)
Feb 27, 2015 9.110 9.110 8.860 8.870 54,858 -0.24(-2.63%)
Feb 26, 2015 8.940 9.120 8.940 9.110 22,975 +0.19(+2.13%)
Feb 25, 2015 8.910 9.060 8.910 8.920 24,825 -0.02(-0.22%)
Feb 24, 2015 8.880 9.040 8.840 8.940 40,152 +0.10(+1.13%)
Feb 23, 2015 8.800 8.870 8.525 8.840 155,755 +0.05(+0.57%)
Feb 20, 2015 8.940 8.990 8.660 8.790 74,640 -0.12(-1.35%)
Feb 19, 2015 8.960 9.080 8.890 8.910 30,924 -0.09(-1.00%)
Feb 18, 2015 8.900 9.030 8.900 9.000 22,553 +0.11(+1.24%)
Feb 17, 2015 9.100 9.100 8.830 8.890 31,039 -0.16(-1.77%)
Feb 13, 2015 8.990 9.050 9.050 9.050 38,300 +0.12(+1.34%)
Feb 12, 2015 8.840 8.980 8.840 8.930 27,112 +0.11(+1.25%)
Feb 11, 2015 8.900 8.930 8.770 8.820 48,900 -0.07(-0.79%)
Feb 10, 2015 8.880 8.970 8.760 8.890 48,834 +0.10(+1.14%)
Feb 09, 2015 8.930 8.980 8.780 8.790 50,098 -0.11(-1.24%)
Feb 06, 2015 9.040 9.130 8.890 8.900 56,110 -0.17(-1.87%)
Feb 05, 2015 8.990 9.130 8.910 9.070 27,126 +0.15(+1.68%)
Feb 04, 2015 8.760 9.190 8.271 8.920 223,266 -0.07(-0.78%)
Feb 03, 2015 8.900 9.190 8.760 8.990 76,961 +0.10(+1.12%)
Feb 02, 2015 8.760 8.900 8.630 8.890 40,391 +0.12(+1.37%)
Jan 30, 2015 8.940 8.980 8.750 8.770 80,195 -0.27(-2.99%)
Jan 29, 2015 8.870 9.080 8.760 9.040 39,396 +0.16(+1.80%)
Jan 28, 2015 9.070 9.070 8.865 8.880 48,348 -0.09(-1.00%)
Jan 27, 2015 9.060 9.130 8.920 8.970 26,800 -0.17(-1.86%)
Jan 26, 2015 8.930 9.160 8.910 9.140 30,416 +0.12(+1.33%)
Jan 23, 2015 9.200 9.200 8.950 9.020 18,526 -0.18(-1.96%)
Jan 22, 2015 8.950 9.200 8.760 9.200 38,516 +0.35(+3.95%)
Jan 21, 2015 8.850 8.910 8.720 8.850 48,839 -0.04(-0.45%)
Jan 20, 2015 8.990 8.990 8.780 8.890 20,251 -0.05(-0.56%)
Jan 16, 2015 8.820 8.960 8.760 8.940 35,767 +0.08(+0.90%)
Jan 15, 2015 8.840 8.920 8.760 8.860 50,667 +0.00(+0.00%)
Jan 14, 2015 8.770 8.950 8.770 8.860 19,807 +0.01(+0.11%)
Jan 13, 2015 9.340 9.630 8.760 8.850 117,571 -0.42(-4.53%)
Jan 12, 2015 9.060 9.310 8.990 9.270 38,187 +0.20(+2.21%)
Jan 09, 2015 9.050 9.150 8.608 9.070 27,148 -0.04(-0.44%)
Jan 08, 2015 8.830 9.210 8.700 9.110 28,327 +0.28(+3.17%)
Jan 07, 2015 8.780 8.850 8.760 8.830 34,625 +0.06(+0.68%)
Jan 06, 2015 8.790 8.820 8.745 8.770 59,176 +0.01(+0.11%)
Jan 05, 2015 8.760 8.850 8.680 8.760 30,059 -0.08(-0.90%)
Jan 02, 2015 8.870 9.010 8.770 8.840 20,152 -0.01(-0.11%)
Dec 31, 2014 8.960 8.850 8.850 8.850 40,100 -0.16(-1.78%)
Dec 30, 2014 9.050 9.150 8.970 9.010 7,932 -0.09(-0.99%)
Dec 29, 2014 9.160 9.210 9.040 9.100 29,596 -0.10(-1.09%)
Dec 26, 2014 9.250 9.250 9.190 9.200 22,073 +0.00(+0.00%)
Dec 24, 2014 9.130 9.200 9.200 9.200 15,500 +0.07(+0.77%)
Dec 23, 2014 9.250 9.250 9.050 9.130 33,138 -0.12(-1.30%)
Dec 22, 2014 9.200 9.270 9.140 9.250 39,798 +0.07(+0.76%)
Dec 19, 2014 9.400 9.400 9.130 9.180 87,075 -0.28(-2.96%)
Dec 18, 2014 9.200 9.640 9.140 9.460 149,989 +0.26(+2.83%)
Dec 17, 2014 9.070 9.200 8.965 9.200 52,082 +0.19(+2.11%)
Dec 16, 2014 8.960 9.200 8.960 9.010 39,956 +0.01(+0.11%)
Dec 15, 2014 8.870 9.110 8.870 9.000 49,743 +0.12(+1.35%)
Dec 12, 2014 8.870 9.200 8.840 8.880 72,560 -0.12(-1.33%)
Dec 11, 2014 8.890 9.170 8.870 9.000 54,359 +0.16(+1.81%)
Dec 10, 2014 9.010 9.070 8.830 8.840 47,034 -0.16(-1.78%)
Dec 09, 2014 8.700 9.010 8.700 9.000 70,967 +0.24(+2.74%)
Dec 08, 2014 8.900 9.000 8.760 8.760 28,087 -0.21(-2.34%)
Dec 05, 2014 8.800 9.000 8.800 8.970 166,586 +0.21(+2.40%)
Dec 04, 2014 8.670 8.780 8.465 8.760 31,269 +0.06(+0.69%)
Dec 03, 2014 8.610 8.720 8.444 8.700 49,570 +0.13(+1.52%)
Dec 02, 2014 8.480 8.670 8.194 8.570 29,108 +0.12(+1.42%)
Dec 01, 2014 8.590 8.590 8.420 8.450 32,642 -0.13(-1.52%)
Nov 28, 2014 8.660 8.780 8.550 8.580 26,796 -0.03(-0.35%)
Nov 26, 2014 8.560 8.610 8.610 8.610 26,200 +0.03(+0.35%)
Nov 25, 2014 8.690 8.720 8.530 8.580 32,209 -0.11(-1.27%)
Nov 24, 2014 8.540 8.700 8.540 8.690 28,071 +0.13(+1.52%)
Nov 21, 2014 8.720 8.760 8.550 8.560 41,849 -0.07(-0.81%)
Nov 20, 2014 8.340 8.730 8.340 8.630 48,323 +0.21(+2.49%)
Nov 19, 2014 8.760 8.760 8.350 8.420 28,733 -0.34(-3.88%)
Nov 18, 2014 8.630 8.810 8.620 8.760 44,575 +0.12(+1.39%)
Nov 17, 2014 8.800 8.830 8.610 8.640 41,799 -0.24(-2.70%)
Nov 14, 2014 8.790 9.146 8.715 8.880 32,025 +0.14(+1.60%)
Nov 13, 2014 9.090 9.090 8.660 8.740 29,511 -0.32(-3.53%)
Nov 12, 2014 8.760 9.070 8.555 9.060 48,615 +0.23(+2.60%)
Nov 11, 2014 9.080 9.140 8.680 8.830 45,175 -0.31(-3.39%)
Nov 10, 2014 8.360 9.150 8.150 9.140 185,647 +0.76(+9.07%)
Nov 07, 2014 9.340 9.370 8.070 8.380 154,600 -1.14(-11.97%)
Nov 06, 2014 9.600 9.600 9.320 9.520 39,268 -0.07(-0.73%)
Nov 05, 2014 9.580 9.940 9.540 9.590 136,101 -0.09(-0.93%)
Nov 04, 2014 9.450 9.725 9.450 9.680 44,585 +0.22(+2.33%)
Nov 03, 2014 9.220 9.470 9.220 9.460 66,705 +0.19(+2.05%)
Oct 31, 2014 9.250 9.480 9.080 9.270 103,444 +0.28(+3.11%)
Oct 30, 2014 9.040 9.250 8.890 8.990 66,621 -0.10(-1.10%)
Oct 29, 2014 9.130 9.130 8.940 9.090 62,374 +0.01(+0.11%)
Oct 28, 2014 8.940 9.249 8.940 9.080 78,519 +0.15(+1.68%)
Oct 27, 2014 9.060 9.070 9.070 8.930 23,611 -0.14(-1.54%)
Oct 24, 2014 9.070 9.140 8.980 9.070 43,514 +0.00(+0.00%)
Oct 23, 2014 8.680 9.110 8.680 9.070 55,292 +0.50(+5.83%)
Oct 22, 2014 8.830 8.869 8.490 8.570 59,390 -0.27(-3.05%)
Oct 21, 2014 8.780 8.930 8.750 8.840 37,367 +0.06(+0.68%)
Oct 20, 2014 8.770 9.160 8.690 8.780 106,669 -0.12(-1.35%)
Oct 17, 2014 9.280 9.280 8.900 8.900 41,651 -0.23(-2.57%)
Oct 16, 2014 9.060 9.360 9.060 9.135 45,989 -0.06(-0.71%)
Oct 15, 2014 8.550 9.270 8.550 9.200 78,112 +0.61(+7.10%)
Oct 14, 2014 8.530 8.700 8.410 8.590 96,542 +0.15(+1.78%)
Oct 13, 2014 8.730 8.810 8.400 8.440 81,327 -0.35(-3.98%)
Oct 10, 2014 8.900 9.210 8.790 8.790 105,511 -0.14(-1.57%)
Oct 09, 2014 9.180 9.180 8.800 8.930 50,785 -0.23(-2.51%)
Oct 08, 2014 8.950 9.210 8.710 9.160 98,839 +0.16(+1.78%)
Oct 07, 2014 9.100 9.165 8.880 9.000 55,424 -0.14(-1.53%)
Oct 06, 2014 9.100 9.210 8.960 9.140 87,825 +0.10(+1.11%)
Oct 03, 2014 9.180 9.380 8.950 9.040 50,142 -0.03(-0.33%)
Oct 02, 2014 8.930 9.170 8.880 9.070 67,784 +0.16(+1.80%)
Oct 01, 2014 9.400 9.400 8.880 8.910 96,835 -0.49(-5.21%)
Sep 30, 2014 9.550 9.670 9.380 9.400 99,643 -0.13(-1.36%)
Sep 29, 2014 9.530 9.590 9.400 9.530 158,968 -0.06(-0.63%)
Sep 26, 2014 9.610 9.750 9.530 9.590 98,760 +0.03(+0.31%)
Sep 25, 2014 9.790 9.790 9.450 9.560 74,051 -0.23(-2.35%)
Sep 24, 2014 9.720 9.870 9.511 9.790 69,161 +0.06(+0.62%)
Sep 23, 2014 9.790 9.830 9.630 9.730 91,570 -0.12(-1.22%)
Sep 22, 2014 9.820 9.890 9.610 9.850 98,232 +0.03(+0.31%)
Sep 19, 2014 10.05 10.10 9.820 9.820 155,684 -0.25(-2.48%)
Sep 18, 2014 9.930 10.26 9.840 10.07 188,465 +0.09(+0.90%)
Sep 17, 2014 9.840 10.05 9.750 9.980 135,657 +0.08(+0.81%)
Sep 16, 2014 10.20 10.25 9.780 9.900 188,309 -0.53(-5.08%)
Sep 15, 2014 10.70 10.76 10.31 10.43 112,522 -0.24(-2.25%)
Sep 12, 2014 10.88 11.18 10.55 10.67 127,213 -0.15(-1.39%)
Sep 11, 2014 10.22 10.86 10.14 10.82 150,374 +0.60(+5.87%)
Sep 10, 2014 10.08 10.25 9.970 10.22 74,735 +0.10(+0.99%)
Sep 09, 2014 10.40 10.45 10.06 10.12 121,372 -0.23(-2.22%)
Sep 08, 2014 9.900 10.45 9.710 10.35 168,213 +0.67(+6.92%)
Sep 05, 2014 9.710 9.720 9.600 9.680 72,004 -0.02(-0.21%)
Sep 04, 2014 9.540 9.900 9.400 9.700 134,351 +0.20(+2.11%)
Sep 03, 2014 9.380 9.550 9.350 9.500 106,954 +0.15(+1.60%)
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.