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 )

27.23 UNCHANGED
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 (%)
Dec 30, 2016 21.27 21.27 21.27 0 -0.65(-2.97%)
Dec 29, 2016 21.83 22.07 21.70 21.92 66,734 +0.00(+0.00%)
Dec 28, 2016 22.53 22.56 21.86 21.92 76,973 -0.58(-2.58%)
Dec 27, 2016 22.67 22.78 22.31 22.50 79,651 +0.02(+0.09%)
Dec 23, 2016 22.48 22.48 22.48 0 -0.10(-0.44%)
Dec 22, 2016 23.50 23.50 22.53 22.58 191,456 -0.80(-3.42%)
Dec 21, 2016 22.85 23.62 22.56 23.38 150,704 +0.53(+2.32%)
Dec 20, 2016 22.85 23.14 22.67 22.85 99,600 +0.27(+1.20%)
Dec 19, 2016 22.39 22.94 22.22 22.58 102,207 +0.26(+1.16%)
Dec 16, 2016 22.30 22.50 22.03 22.32 292,728 +0.05(+0.22%)
Dec 15, 2016 21.70 22.40 21.64 22.27 112,745 +0.55(+2.53%)
Dec 14, 2016 22.00 22.08 21.69 21.72 112,467 -0.25(-1.14%)
Dec 13, 2016 22.25 22.25 21.81 21.97 124,813 -0.13(-0.59%)
Dec 12, 2016 23.00 23.16 21.67 22.10 242,632 -0.89(-3.87%)
Dec 09, 2016 20.51 23.00 20.23 22.99 801,114 +2.48(+12.09%)
Dec 08, 2016 20.51 20.88 20.31 20.51 167,933 +0.00(+0.00%)
Dec 07, 2016 20.20 20.64 20.06 20.51 96,264 +0.15(+0.74%)
Dec 06, 2016 20.69 20.69 20.19 20.36 114,509 -0.15(-0.73%)
Dec 05, 2016 20.25 20.70 20.21 20.51 115,725 +0.43(+2.14%)
Dec 02, 2016 19.55 20.70 19.44 20.08 114,454 +0.15(+0.75%)
Dec 01, 2016 21.55 21.93 19.90 19.93 228,870 -1.82(-8.37%)
Nov 30, 2016 23.20 23.20 21.62 21.75 390,970 -1.25(-5.43%)
Nov 29, 2016 23.72 23.93 22.90 23.00 169,903 -0.43(-1.84%)
Nov 28, 2016 22.90 23.90 22.55 23.43 291,234 +0.53(+2.31%)
Nov 25, 2016 22.55 22.90 22.47 22.90 60,808 +0.33(+1.46%)
Nov 23, 2016 22.57 22.57 22.57 0 -0.33(-1.44%)
Nov 22, 2016 22.51 22.90 22.38 22.90 104,251 +0.45(+2.00%)
Nov 21, 2016 22.65 22.83 22.15 22.45 123,316 -0.20(-0.88%)
Nov 18, 2016 22.00 22.79 21.88 22.65 161,468 +0.69(+3.14%)
Nov 17, 2016 21.40 22.19 21.35 21.96 206,693 +0.57(+2.66%)
Nov 16, 2016 21.02 21.46 21.02 21.39 140,528 +0.05(+0.23%)
Nov 15, 2016 21.15 21.65 21.00 21.34 210,505 +0.08(+0.38%)
Nov 14, 2016 21.00 21.50 20.85 21.26 145,899 +0.26(+1.24%)
Nov 11, 2016 20.11 21.00 20.11 21.00 217,182 +0.95(+4.74%)
Nov 10, 2016 20.76 20.99 20.35 20.05 173,640 -0.54(-2.62%)
Nov 09, 2016 19.34 20.61 19.02 20.59 195,994 +0.27(+1.33%)
Nov 08, 2016 19.92 20.57 19.89 20.32 276,440 +0.30(+1.50%)
Nov 07, 2016 18.60 20.03 18.60 20.02 213,255 +1.62(+8.80%)
Nov 04, 2016 20.40 20.40 18.14 18.40 312,172 -2.00(-9.80%)
Nov 03, 2016 19.81 20.66 19.73 20.40 157,917 +0.58(+2.93%)
Nov 02, 2016 20.52 20.59 19.67 19.82 138,920 -0.70(-3.41%)
Nov 01, 2016 21.13 21.29 20.33 20.52 90,344 -0.61(-2.89%)
Oct 31, 2016 20.55 21.21 20.46 21.13 170,918 +0.70(+3.43%)
Oct 28, 2016 21.16 21.31 20.00 20.43 128,166 -0.73(-3.45%)
Oct 27, 2016 21.70 21.79 21.08 21.16 85,791 -0.40(-1.86%)
Oct 26, 2016 21.52 21.94 21.43 21.56 65,519 -0.05(-0.23%)
Oct 25, 2016 21.86 22.27 21.51 21.61 80,572 -0.25(-1.14%)
Oct 24, 2016 21.89 22.10 20.80 21.86 56,692 +0.19(+0.88%)
Oct 21, 2016 21.40 21.87 21.28 21.67 72,609 +0.05(+0.23%)
Oct 20, 2016 21.37 21.67 21.10 21.62 69,981 +0.14(+0.65%)
Oct 19, 2016 21.24 21.54 20.94 21.48 69,652 +0.33(+1.56%)
Oct 18, 2016 21.36 21.48 21.14 21.15 58,611 -0.01(-0.05%)
Oct 17, 2016 21.29 21.56 21.11 21.16 56,750 -0.11(-0.52%)
Oct 14, 2016 21.62 21.85 21.17 21.27 76,900 -0.07(-0.33%)
Oct 13, 2016 21.94 21.94 21.27 21.34 98,829 -0.72(-3.26%)
Oct 12, 2016 21.92 22.16 21.50 22.06 164,053 +0.20(+0.91%)
Oct 11, 2016 22.45 22.45 21.81 21.86 140,086 -0.55(-2.45%)
Oct 10, 2016 22.82 23.27 22.37 22.41 188,046 -0.41(-1.80%)
Oct 07, 2016 22.83 23.19 22.54 22.82 152,583 -0.08(-0.35%)
Oct 06, 2016 22.64 22.93 22.18 22.90 190,720 +0.44(+1.96%)
Oct 05, 2016 21.85 22.69 21.85 22.46 226,915 +0.61(+2.79%)
Oct 04, 2016 21.86 22.19 21.42 21.85 315,421 +0.10(+0.46%)
Oct 03, 2016 21.79 22.21 21.61 21.75 170,945 +0.03(+0.14%)
Sep 30, 2016 21.74 21.81 21.42 21.72 173,777 -0.14(-0.64%)
Sep 29, 2016 21.75 22.11 21.27 21.86 196,561 -0.01(-0.05%)
Sep 28, 2016 21.29 22.47 21.20 21.87 269,601 +0.78(+3.70%)
Sep 27, 2016 20.43 21.11 20.10 21.09 137,729 +0.70(+3.43%)
Sep 26, 2016 20.42 20.57 20.16 20.39 126,275 -0.27(-1.31%)
Sep 23, 2016 20.89 20.96 20.65 20.66 78,468 -0.26(-1.24%)
Sep 22, 2016 20.97 21.15 20.71 20.92 113,700 +0.11(+0.53%)
Sep 21, 2016 20.47 20.88 20.30 20.81 185,991 +0.02(+0.10%)
Sep 20, 2016 21.16 21.29 20.77 20.79 184,840 -0.20(-0.95%)
Sep 19, 2016 21.44 21.44 20.91 20.99 206,670 -0.45(-2.10%)
Sep 16, 2016 21.00 21.54 20.69 21.44 328,845 +0.53(+2.53%)
Sep 15, 2016 20.36 20.94 20.26 20.91 168,327 +0.44(+2.15%)
Sep 14, 2016 20.71 20.97 20.39 20.47 184,434 -0.29(-1.40%)
Sep 13, 2016 21.99 21.99 20.61 20.76 221,275 -1.24(-5.64%)
Sep 12, 2016 21.65 22.02 21.12 22.00 254,573 +0.14(+0.64%)
Sep 09, 2016 23.02 23.02 21.53 21.86 352,558 -1.17(-5.08%)
Sep 08, 2016 22.00 23.07 21.89 23.03 285,636 +0.92(+4.16%)
Sep 07, 2016 22.24 22.28 21.74 22.11 222,512 -0.04(-0.18%)
Sep 06, 2016 21.78 22.23 21.60 22.15 244,371 +0.56(+2.59%)
Sep 02, 2016 21.48 21.59 21.59 21.59 175,200 +0.22(+1.03%)
Sep 01, 2016 21.18 21.40 21.07 21.37 167,795 +0.30(+1.42%)
Aug 31, 2016 21.20 21.36 20.65 21.07 183,714 -0.17(-0.80%)
Aug 30, 2016 20.85 21.27 20.79 21.24 175,918 +0.52(+2.51%)
Aug 29, 2016 20.74 21.07 20.49 20.72 187,626 +0.09(+0.44%)
Aug 26, 2016 20.00 20.91 19.91 20.63 327,614 +0.64(+3.20%)
Aug 25, 2016 19.96 20.06 19.89 19.99 209,089 +0.04(+0.20%)
Aug 24, 2016 20.10 20.24 19.75 19.95 161,077 -0.02(-0.08%)
Aug 23, 2016 20.40 20.46 19.88 19.96 226,505 -0.16(-0.82%)
Aug 22, 2016 20.50 20.86 19.97 20.13 383,591 -0.25(-1.23%)
Aug 19, 2016 20.09 20.50 19.90 20.38 244,202 +0.29(+1.44%)
Aug 18, 2016 19.80 20.28 19.66 20.09 368,099 +0.45(+2.29%)
Aug 17, 2016 19.11 19.69 18.79 19.64 172,566 +0.57(+2.99%)
Aug 16, 2016 19.22 19.23 18.81 19.07 169,816 -0.26(-1.35%)
Aug 15, 2016 19.74 19.77 19.28 19.33 193,443 -0.30(-1.53%)
Aug 12, 2016 18.78 19.71 18.78 19.63 638,216 +0.59(+3.10%)
Aug 11, 2016 15.55 19.43 15.55 19.04 1,286,381 +4.15(+27.87%)
Aug 10, 2016 14.94 15.00 14.66 14.89 238,556 +0.02(+0.13%)
Aug 09, 2016 14.70 14.88 14.67 14.87 88,649 +0.24(+1.64%)
Aug 08, 2016 14.53 14.70 14.42 14.63 111,169 +0.16(+1.11%)
Aug 05, 2016 14.29 14.65 14.28 14.47 60,516 +0.24(+1.69%)
Aug 04, 2016 14.45 14.48 14.20 14.23 51,076 -0.22(-1.52%)
Aug 03, 2016 14.22 14.50 14.14 14.45 53,255 +0.28(+1.98%)
Aug 02, 2016 14.31 14.31 14.00 14.17 91,240 -0.09(-0.63%)
Aug 01, 2016 14.19 14.35 14.17 14.26 82,382 -0.03(-0.21%)
Jul 29, 2016 14.61 14.67 14.28 14.29 102,652 -0.32(-2.19%)
Jul 28, 2016 14.71 14.71 14.46 14.61 59,776 -0.15(-1.02%)
Jul 27, 2016 14.88 14.88 14.58 14.76 35,469 -0.02(-0.14%)
Jul 26, 2016 14.47 14.81 14.29 14.78 71,071 +0.37(+2.57%)
Jul 25, 2016 14.55 14.55 14.31 14.41 46,232 +0.02(+0.14%)
Jul 22, 2016 14.31 14.55 14.12 14.39 55,840 +0.12(+0.84%)
Jul 21, 2016 14.72 14.72 14.27 14.27 42,755 -0.36(-2.46%)
Jul 20, 2016 14.35 14.74 14.17 14.63 78,906 +0.40(+2.81%)
Jul 19, 2016 14.19 14.41 14.05 14.23 72,902 +0.13(+0.92%)
Jul 18, 2016 14.17 14.39 14.05 14.10 73,200 -0.05(-0.35%)
Jul 15, 2016 14.26 14.26 13.88 14.15 47,238 -0.01(-0.07%)
Jul 14, 2016 14.50 14.50 14.10 14.16 60,664 -0.31(-2.14%)
Jul 13, 2016 14.41 14.54 14.17 14.47 83,123 +0.16(+1.12%)
Jul 12, 2016 14.32 14.50 14.25 14.31 67,318 +0.06(+0.42%)
Jul 11, 2016 14.05 14.36 13.89 14.25 77,651 +0.33(+2.37%)
Jul 08, 2016 13.70 14.04 13.57 13.92 60,098 +0.35(+2.58%)
Jul 07, 2016 13.42 13.68 13.41 13.57 57,126 +0.04(+0.30%)
Jul 05, 2016 13.67 13.73 13.47 13.53 49,962 -0.24(-1.74%)
Jul 01, 2016 13.91 13.77 13.77 13.77 86,400 -0.16(-1.15%)
Jun 30, 2016 13.68 13.95 13.63 13.93 127,728 +0.33(+2.43%)
Jun 29, 2016 13.84 13.88 13.48 13.60 106,834 -0.10(-0.73%)
Jun 28, 2016 13.69 13.85 13.59 13.70 118,089 +0.14(+1.03%)
Jun 27, 2016 14.25 14.25 13.44 13.56 129,678 -0.80(-5.57%)
Jun 24, 2016 14.10 14.46 13.26 14.36 273,603 -0.40(-2.71%)
Jun 23, 2016 14.70 14.89 14.64 14.76 190,589 +0.08(+0.54%)
Jun 22, 2016 14.45 15.00 14.22 14.68 422,137 +0.26(+1.80%)
Jun 21, 2016 14.20 14.48 14.08 14.42 160,215 +0.23(+1.62%)
Jun 20, 2016 14.26 14.48 14.19 14.19 123,650 +0.02(+0.14%)
Jun 17, 2016 14.34 14.48 14.00 14.17 296,963 -0.32(-2.21%)
Jun 16, 2016 14.27 14.50 14.07 14.49 127,741 +0.19(+1.33%)
Jun 15, 2016 14.34 14.48 14.10 14.30 137,001 -0.03(-0.21%)
Jun 14, 2016 13.80 14.45 13.71 14.33 216,655 +0.53(+3.84%)
Jun 13, 2016 13.68 13.87 13.54 13.80 102,585 +0.17(+1.25%)
Jun 10, 2016 13.71 13.71 13.51 13.63 47,202 -0.13(-0.94%)
Jun 09, 2016 13.85 13.89 13.35 13.76 62,005 -0.04(-0.29%)
Jun 08, 2016 13.73 13.88 13.57 13.80 103,414 -0.05(-0.36%)
Jun 07, 2016 13.81 13.87 13.39 13.85 119,954 -0.03(-0.22%)
Jun 06, 2016 13.82 14.24 13.82 13.88 126,877 +0.10(+0.73%)
Jun 03, 2016 13.68 13.92 13.56 13.78 110,083 +0.01(+0.07%)
Jun 02, 2016 13.56 13.85 13.56 13.77 83,309 +0.02(+0.15%)
Jun 01, 2016 13.51 14.49 13.41 13.75 135,042 +0.06(+0.44%)
May 31, 2016 13.71 13.84 13.61 13.69 72,937 -0.10(-0.73%)
May 27, 2016 13.63 13.79 13.79 13.79 101,500 +0.05(+0.36%)
May 26, 2016 13.62 13.80 13.62 13.74 54,513 -0.02(-0.15%)
May 25, 2016 13.71 13.83 13.57 13.76 95,305 +0.00(+0.00%)
May 24, 2016 13.48 13.93 13.44 13.76 185,895 +0.37(+2.76%)
May 23, 2016 12.87 13.48 12.70 13.39 167,590 +0.48(+3.72%)
May 20, 2016 12.60 12.91 12.47 12.91 203,691 +0.31(+2.46%)
May 19, 2016 12.88 12.90 12.56 12.60 118,505 -0.30(-2.33%)
May 18, 2016 12.84 13.15 12.74 12.90 112,059 +0.06(+0.47%)
May 17, 2016 13.37 13.37 12.78 12.84 106,022 -0.60(-4.46%)
May 16, 2016 13.30 13.59 13.15 13.44 118,887 +0.12(+0.90%)
May 13, 2016 13.20 13.48 13.20 13.32 82,459 +0.08(+0.60%)
May 12, 2016 13.50 13.66 13.12 13.24 112,592 -0.41(-3.00%)
May 11, 2016 13.50 13.94 13.28 13.65 80,978 -0.03(-0.22%)
May 10, 2016 13.66 13.87 13.63 13.68 99,640 -0.08(-0.58%)
May 09, 2016 13.75 13.94 13.60 13.76 143,771 -0.13(-0.94%)
May 06, 2016 13.66 14.01 13.66 13.89 158,182 +0.07(+0.51%)
May 05, 2016 13.00 14.35 13.00 13.82 319,769 +1.25(+9.94%)
May 04, 2016 12.72 12.85 12.51 12.57 115,291 -0.20(-1.57%)
May 03, 2016 12.85 13.26 12.64 12.77 141,477 -0.23(-1.77%)
May 02, 2016 12.93 13.15 12.77 13.00 93,153 +0.01(+0.08%)
Apr 29, 2016 13.43 13.46 12.99 12.99 128,689 -0.44(-3.28%)
Apr 28, 2016 13.61 13.79 13.30 13.43 146,966 -0.35(-2.54%)
Apr 27, 2016 13.46 13.79 13.15 13.78 209,170 +0.13(+0.95%)
Apr 26, 2016 13.40 13.89 13.31 13.65 168,845 +0.32(+2.40%)
Apr 25, 2016 13.15 13.37 12.94 13.33 93,057 -0.01(-0.07%)
Apr 22, 2016 13.21 13.45 13.21 13.34 53,754 +0.15(+1.14%)
Apr 21, 2016 13.23 13.30 13.10 13.19 89,020 -0.10(-0.75%)
Apr 20, 2016 13.32 13.41 13.27 13.29 73,717 -0.10(-0.75%)
Apr 19, 2016 13.39 13.39 13.21 13.39 171,409 +0.08(+0.60%)
Apr 18, 2016 13.50 13.56 13.28 13.31 124,522 -0.21(-1.55%)
Apr 15, 2016 13.26 13.68 13.21 13.52 163,366 +0.11(+0.82%)
Apr 14, 2016 13.20 13.44 13.08 13.41 193,899 +0.04(+0.30%)
Apr 13, 2016 12.43 13.46 12.34 13.37 228,096 +0.63(+4.95%)
Apr 12, 2016 12.77 12.95 12.65 12.74 256,035 -0.03(-0.23%)
Apr 11, 2016 12.05 12.90 12.04 12.77 287,699 +0.55(+4.50%)
Apr 08, 2016 12.13 12.37 12.04 12.22 177,604 -0.02(-0.16%)
Apr 07, 2016 11.93 12.30 11.83 12.24 283,639 +0.25(+2.09%)
Apr 06, 2016 11.88 12.03 11.64 11.99 265,466 +0.11(+0.93%)
Apr 05, 2016 11.58 11.99 11.58 11.88 308,872 +0.09(+0.76%)
Apr 04, 2016 11.89 11.94 11.68 11.79 201,923 -0.10(-0.84%)
Apr 01, 2016 11.77 11.89 11.66 11.89 419,098 +0.04(+0.34%)
Mar 31, 2016 11.00 11.89 10.93 11.85 758,278 +0.88(+8.02%)
Mar 30, 2016 10.89 10.99 10.88 10.97 697,508 +0.11(+1.01%)
Mar 29, 2016 10.80 10.90 10.74 10.86 501,127 +0.06(+0.56%)
Mar 28, 2016 10.87 10.87 10.72 10.80 186,342 -0.05(-0.46%)
Mar 24, 2016 10.74 10.85 10.85 10.85 308,200 +0.08(+0.74%)
Mar 23, 2016 10.95 11.02 10.69 10.77 253,084 -0.15(-1.37%)
Mar 22, 2016 10.94 11.15 10.75 10.92 1,109,210 -0.09(-0.82%)
Mar 21, 2016 10.75 11.05 10.57 11.01 197,371 +0.26(+2.42%)
Mar 18, 2016 11.12 11.16 10.74 10.75 212,297 -0.31(-2.80%)
Mar 17, 2016 11.34 11.34 10.31 11.06 295,759 -0.78(-6.59%)
Mar 16, 2016 11.64 11.95 11.63 11.84 146,944 +0.14(+1.20%)
Mar 15, 2016 11.73 11.78 11.60 11.70 182,139 -0.08(-0.68%)
Mar 14, 2016 11.75 11.92 11.61 11.78 78,741 -0.17(-1.42%)
Mar 11, 2016 11.81 11.98 11.11 11.95 248,177 +0.24(+2.05%)
Mar 10, 2016 11.91 11.95 11.59 11.71 90,812 -0.24(-2.01%)
Mar 09, 2016 11.90 12.00 11.82 11.95 133,851 +0.11(+0.93%)
Mar 08, 2016 11.89 11.94 11.75 11.84 123,979 -0.05(-0.42%)
Mar 07, 2016 11.86 11.97 11.76 11.89 144,130 +0.03(+0.25%)
Mar 04, 2016 11.94 11.97 11.79 11.86 129,860 -0.12(-1.00%)
Mar 03, 2016 11.98 12.04 11.95 11.98 149,196 +0.00(+0.00%)
Mar 02, 2016 12.00 12.09 11.90 11.98 226,995 +0.02(+0.17%)
Mar 01, 2016 11.88 12.05 11.85 11.96 236,050 +0.13(+1.10%)
Feb 29, 2016 11.77 12.09 11.77 11.83 290,994 +0.04(+0.38%)
Feb 26, 2016 11.72 12.00 11.67 11.79 184,365 +0.23(+2.03%)
Feb 25, 2016 11.76 11.76 11.40 11.55 212,503 -0.06(-0.52%)
Feb 24, 2016 11.74 11.82 11.42 11.61 145,596 -0.34(-2.85%)
Feb 23, 2016 11.97 12.38 11.92 11.95 220,296 +0.05(+0.42%)
Feb 22, 2016 12.00 12.13 11.84 11.90 127,105 +0.03(+0.25%)
Feb 19, 2016 11.50 11.95 11.27 11.87 436,714 +0.48(+4.21%)
Feb 18, 2016 11.32 11.56 11.32 11.39 118,261 +0.09(+0.80%)
Feb 17, 2016 11.46 11.65 11.18 11.30 122,265 -0.04(-0.35%)
Feb 16, 2016 11.31 11.60 11.07 11.34 196,724 +0.09(+0.80%)
Feb 12, 2016 11.38 11.25 11.25 11.25 56,400 -0.09(-0.79%)
Feb 11, 2016 11.04 11.43 11.02 11.34 67,523 +0.15(+1.34%)
Feb 10, 2016 11.21 11.27 11.07 11.19 147,720 +0.00(+0.00%)
Feb 09, 2016 11.10 11.33 10.99 11.19 104,298 +0.00(+0.00%)
Feb 08, 2016 10.64 11.30 10.49 11.19 85,929 +0.13(+1.18%)
Feb 05, 2016 11.00 11.50 10.90 11.06 215,589 -0.20(-1.78%)
Feb 04, 2016 9.800 11.38 9.800 11.26 371,887 +1.75(+18.40%)
Feb 03, 2016 9.650 9.750 9.380 9.510 44,619 -0.09(-0.94%)
Feb 02, 2016 9.570 9.750 9.500 9.600 31,281 -0.04(-0.41%)
Feb 01, 2016 9.500 9.680 9.380 9.640 38,029 +0.09(+0.94%)
Jan 29, 2016 8.920 9.550 8.920 9.550 129,054 +0.68(+7.67%)
Jan 28, 2016 8.800 9.030 8.800 8.870 35,027 +0.16(+1.84%)
Jan 27, 2016 8.930 9.000 8.710 8.710 41,759 -0.27(-3.01%)
Jan 26, 2016 9.080 9.190 8.950 8.980 28,360 -0.04(-0.44%)
Jan 25, 2016 9.170 9.200 9.010 9.020 27,247 -0.18(-1.96%)
Jan 22, 2016 9.040 9.210 8.870 9.200 37,040 +0.27(+3.02%)
Jan 21, 2016 8.690 9.010 8.690 8.930 49,098 +0.27(+3.12%)
Jan 20, 2016 8.420 8.760 8.350 8.660 43,078 +0.15(+1.76%)
Jan 19, 2016 8.590 8.680 8.488 8.510 41,160 +0.01(+0.12%)
Jan 15, 2016 8.530 8.500 8.500 8.500 43,700 -0.31(-3.52%)
Jan 14, 2016 8.740 8.960 8.520 8.810 43,197 +0.13(+1.50%)
Jan 13, 2016 9.160 9.190 8.620 8.680 59,612 -0.25(-2.80%)
Jan 12, 2016 8.920 9.020 8.750 8.930 44,231 +0.07(+0.79%)
Jan 11, 2016 8.470 9.020 8.020 8.860 61,935 +0.63(+7.65%)
Jan 08, 2016 8.510 8.620 8.220 8.230 34,424 -0.25(-2.95%)
Jan 07, 2016 8.690 8.800 8.480 8.480 111,673 -0.32(-3.64%)
Jan 06, 2016 8.720 8.920 8.720 8.800 68,311 -0.05(-0.56%)
Jan 05, 2016 8.860 8.910 8.800 8.850 30,782 +0.04(+0.45%)
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.