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

Himax Technologies ADR (NQ: HIMX )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2022 8.807 8.871 8.598 8.719 3,756,226 -0.09(-1.00%)
Mar 30, 2022 9.353 9.401 8.771 8.807 3,549,187 -0.55(-5.84%)
Mar 29, 2022 9.634 9.694 9.335 9.353 4,051,605 -0.23(-2.43%)
Mar 28, 2022 9.433 9.614 9.377 9.586 2,085,531 +0.19(+2.05%)
Mar 25, 2022 9.682 9.689 9.329 9.393 2,411,267 -0.20(-2.09%)
Mar 24, 2022 9.522 9.923 9.449 9.594 3,703,312 +0.08(+0.84%)
Mar 23, 2022 9.257 9.799 9.200 9.514 5,691,425 +0.10(+1.11%)
Mar 22, 2022 9.112 9.626 9.112 9.409 4,174,913 +0.30(+3.26%)
Mar 21, 2022 9.217 9.345 8.960 9.112 2,468,359 -0.20(-2.16%)
Mar 18, 2022 9.088 9.465 9.024 9.313 3,418,777 +0.10(+1.05%)
Mar 17, 2022 9.008 9.273 8.960 9.217 2,638,317 +0.07(+0.79%)
Mar 16, 2022 8.638 9.176 8.606 9.144 5,380,251 +0.70(+8.27%)
Mar 15, 2022 8.068 8.458 7.940 8.446 3,268,029 +0.31(+3.75%)
Mar 14, 2022 8.430 8.468 7.996 8.141 5,637,816 -0.32(-3.80%)
Mar 11, 2022 8.968 8.968 8.458 8.462 2,662,072 -0.35(-4.01%)
Mar 10, 2022 8.711 8.871 8.626 8.815 2,513,256 -0.08(-0.90%)
Mar 09, 2022 8.671 9.140 8.638 8.895 3,230,935 +0.39(+4.63%)
Mar 08, 2022 8.542 8.727 8.285 8.502 4,356,066 -0.06(-0.75%)
Mar 07, 2022 8.863 8.944 8.558 8.566 7,193,319 -0.34(-3.79%)
Mar 04, 2022 8.871 9.032 8.767 8.903 3,987,973 -0.14(-1.60%)
Mar 03, 2022 9.265 9.333 9.008 9.048 2,456,168 -0.23(-2.51%)
Mar 02, 2022 8.847 9.345 8.835 9.281 3,703,412 +0.42(+4.71%)
Mar 01, 2022 8.911 8.992 8.751 8.863 3,456,116 -0.06(-0.63%)
Feb 28, 2022 9.209 9.257 8.855 8.919 4,660,025 -0.41(-4.39%)
Feb 25, 2022 9.281 9.498 9.257 9.329 3,650,413 +0.02(+0.26%)
Feb 24, 2022 8.349 9.330 8.349 9.305 5,452,685 +0.45(+5.08%)
Feb 23, 2022 9.024 9.237 8.831 8.855 4,963,327 +0.01(+0.09%)
Feb 22, 2022 8.783 9.144 8.762 8.847 3,994,907 -0.22(-2.48%)
Feb 18, 2022 9.072 0 +0.25(+2.82%)
Feb 17, 2022 9.080 9.281 8.101 8.823 12,477,409 -1.02(-10.36%)
Feb 16, 2022 9.634 9.931 9.562 9.843 6,608,913 +0.13(+1.32%)
Feb 15, 2022 9.056 9.762 9.032 9.714 4,982,033 +0.88(+10.00%)
Feb 14, 2022 8.960 9.257 8.807 8.831 5,303,549 -0.17(-1.87%)
Feb 11, 2022 9.152 9.562 8.932 9.000 5,107,009 -0.15(-1.67%)
Feb 10, 2022 9.000 9.369 9.000 9.152 3,884,231 -0.02(-0.26%)
Feb 09, 2022 8.992 9.218 8.827 9.176 4,136,585 +0.32(+3.63%)
Feb 08, 2022 8.590 8.879 8.566 8.855 2,735,359 +0.23(+2.70%)
Feb 07, 2022 8.510 8.855 8.470 8.622 2,784,950 +0.18(+2.09%)
Feb 04, 2022 8.181 8.542 8.133 8.446 3,244,922 +0.31(+3.85%)
Feb 03, 2022 8.478 8.125 8.133 3,952,846 -0.49(-5.68%)
Feb 02, 2022 8.815 8.823 8.426 8.622 2,960,242 -0.04(-0.46%)
Feb 01, 2022 8.775 8.895 8.630 8.663 3,304,018 -0.06(-0.74%)
Jan 31, 2022 8.390 8.727 3,271,300 +0.35(+4.22%)
Jan 28, 2022 8.357 8.430 8.052 8.374 4,654,780 -0.02(-0.29%)
Jan 27, 2022 8.606 8.606 8.101 8.398 5,267,468 -0.05(-0.57%)
Jan 26, 2022 8.534 8.911 8.349 8.446 4,966,122 +0.10(+1.15%)
Jan 25, 2022 8.606 8.655 8.163 8.349 4,454,925 -0.42(-4.76%)
Jan 24, 2022 8.574 8.787 8.052 8.767 6,003,704 -0.05(-0.55%)
Jan 21, 2022 8.928 9.104 8.638 8.815 6,660,419 -0.31(-3.43%)
Jan 20, 2022 9.409 9.650 9.089 9.128 5,070,980 -0.13(-1.39%)
Jan 19, 2022 10.12 10.33 9.209 9.257 8,762,139 -0.87(-8.56%)
Jan 18, 2022 10.32 10.61 10.12 10.12 3,968,118 -0.27(-2.63%)
Jan 14, 2022 10.40 0 +0.22(+2.13%)
Jan 13, 2022 10.44 10.61 10.04 10.18 3,538,696 -0.22(-2.09%)
Jan 12, 2022 10.44 10.48 10.06 10.40 3,651,955 +0.10(+1.01%)
Jan 11, 2022 10.66 10.85 10.16 10.29 6,146,766 -0.15(-1.46%)
Jan 10, 2022 10.08 10.44 10.02 10.44 5,963,437 +0.27(+2.68%)
Jan 07, 2022 9.634 10.21 9.634 10.17 7,005,512 +0.54(+5.58%)
Jan 06, 2022 9.634 9.915 9.361 9.634 5,753,941 -0.02(-0.25%)
Jan 05, 2022 10.04 10.25 9.538 9.658 8,094,222 -0.30(-2.98%)
Jan 04, 2022 10.52 10.64 9.851 9.955 11,618,739 -0.51(-4.84%)
Jan 03, 2022 13.03 13.07 10.44 10.46 18,112,402 -2.38(-18.51%)
Dec 31, 2021 12.24 13.25 12.18 12.84 10,684,853 +0.65(+5.34%)
Dec 30, 2021 11.83 12.44 11.44 12.19 9,566,047 +0.55(+4.69%)
Dec 29, 2021 11.12 11.97 11.01 11.64 5,921,074 +0.52(+4.69%)
Dec 28, 2021 11.40 11.80 11.00 11.12 7,636,985 -0.17(-1.49%)
Dec 27, 2021 10.13 11.30 10.08 11.29 7,011,354 +1.28(+12.75%)
Dec 23, 2021 10.10 10.34 9.931 10.01 3,452,301 -0.05(-0.48%)
Dec 22, 2021 9.554 10.10 9.465 10.06 4,773,507 +0.49(+5.12%)
Dec 21, 2021 9.522 9.622 9.337 9.570 2,496,355 +0.29(+3.11%)
Dec 20, 2021 9.457 9.779 9.104 9.281 4,752,062 -0.32(-3.34%)
Dec 17, 2021 9.032 9.795 8.944 9.602 6,749,698 +0.48(+5.28%)
Dec 16, 2021 9.377 9.409 8.919 9.120 3,892,334 -0.14(-1.56%)
Dec 15, 2021 9.176 9.313 8.671 9.265 4,244,093 +0.10(+1.14%)
Dec 14, 2021 9.067 9.200 8.903 9.160 2,999,818 -0.09(-0.96%)
Dec 13, 2021 9.337 9.770 9.000 9.249 5,202,918 -0.03(-0.28%)
Dec 10, 2021 8.992 9.313 8.968 9.275 4,438,295 +0.40(+4.45%)
Dec 09, 2021 9.088 9.192 8.663 8.879 3,906,894 -0.38(-4.08%)
Dec 08, 2021 9.032 9.506 9.028 9.257 5,282,785 +0.31(+3.42%)
Dec 07, 2021 8.382 9.064 8.366 8.951 5,280,057 +0.79(+9.63%)
Dec 06, 2021 8.390 8.422 8.028 8.165 2,563,476 -0.21(-2.49%)
Dec 03, 2021 8.414 8.502 7.972 8.374 5,460,050 +0.13(+1.56%)
Dec 02, 2021 8.004 8.245 7.964 8.245 3,242,822 +0.21(+2.60%)
Dec 01, 2021 8.117 8.357 7.948 8.036 4,208,918 +0.05(+0.60%)
Nov 30, 2021 8.028 8.205 7.614 7.988 5,344,115 -0.04(-0.50%)
Nov 29, 2021 8.028 8.221 7.932 8.028 2,219,773 +0.06(+0.81%)
Nov 26, 2021 7.884 7.996 7.747 7.964 2,483,935 -0.14(-1.78%)
Nov 24, 2021 8.028 8.277 7.988 8.109 2,013,865 +0.08(+1.00%)
Nov 23, 2021 8.012 8.044 7.675 8.028 4,534,552 +0.03(+0.40%)
Nov 22, 2021 8.004 8.309 7.872 7.996 3,393,027 -0.03(-0.40%)
Nov 19, 2021 7.996 8.213 7.948 8.028 2,065,503 -0.02(-0.30%)
Nov 18, 2021 8.109 8.068 8.008 8.052 3,338,684 -0.01(-0.10%)
Nov 17, 2021 8.173 8.398 8.044 8.060 2,546,933 -0.10(-1.28%)
Nov 16, 2021 8.165 8.217 7.995 8.165 2,260,844 -0.03(-0.39%)
Nov 15, 2021 8.414 8.502 8.060 8.197 3,829,175 -0.14(-1.73%)
Nov 12, 2021 8.237 8.615 8.237 8.341 3,157,486 +0.12(+1.46%)
Nov 11, 2021 7.996 8.374 7.972 8.221 3,148,339 +0.34(+4.31%)
Nov 10, 2021 8.060 7.881 6,038,848 -0.25(-3.09%)
Nov 09, 2021 8.831 8.895 8.133 8.133 8,000,180 -0.66(-7.49%)
Nov 08, 2021 9.465 9.554 8.727 8.791 8,227,196 -0.40(-4.37%)
Nov 05, 2021 8.679 9.753 8.679 9.192 9,209,734 +0.59(+6.81%)
Nov 04, 2021 9.120 9.144 8.414 8.606 6,566,112 -0.13(-1.47%)
Nov 03, 2021 8.614 8.847 8.277 8.735 4,224,805 +0.09(+1.02%)
Nov 02, 2021 8.919 9.141 8.454 8.647 5,241,884 -0.23(-2.62%)
Nov 01, 2021 8.622 8.907 8.663 8.879 3,231,632 +0.40(+4.73%)
Oct 29, 2021 8.518 8.566 8.382 8.478 1,949,345 -0.09(-1.03%)
Oct 28, 2021 8.301 8.566 3,334,621 +0.34(+4.10%)
Oct 27, 2021 8.213 8.438 8.117 8.229 2,088,093 +0.00(+0.00%)
Oct 26, 2021 8.422 8.229 3,009,632 -0.18(-2.19%)
Oct 25, 2021 8.141 8.546 8.125 8.414 3,110,273 +0.18(+2.14%)
Oct 22, 2021 8.518 8.518 8.092 8.237 2,516,736 -0.28(-3.30%)
Oct 21, 2021 8.550 8.671 8.486 8.518 2,940,124 -0.08(-0.93%)
Oct 20, 2021 8.486 8.711 8.430 8.598 2,461,497 +0.02(+0.28%)
Oct 19, 2021 8.301 8.630 8.197 8.574 3,063,685 +0.26(+3.09%)
Oct 18, 2021 7.828 8.446 7.747 8.317 5,574,958 +0.46(+5.82%)
Oct 15, 2021 8.213 8.221 7.707 7.860 5,827,962 -0.23(-2.88%)
Oct 14, 2021 8.165 8.253 7.940 8.093 3,941,351 -0.01(-0.10%)
Oct 13, 2021 8.269 8.406 8.085 8.101 2,887,337 -0.18(-2.23%)
Oct 12, 2021 8.325 8.430 8.117 8.285 2,302,286 -0.02(-0.19%)
Oct 11, 2021 8.317 8.606 8.261 8.301 2,085,211 -0.01(-0.10%)
Oct 08, 2021 8.398 8.414 8.201 8.309 1,439,375 -0.03(-0.38%)
Oct 07, 2021 8.374 8.566 8.325 8.341 2,864,468 +0.06(+0.78%)
Oct 06, 2021 8.245 8.406 8.213 8.277 2,307,435 -0.23(-2.74%)
Oct 05, 2021 8.213 8.566 8.200 8.510 2,302,615 +0.31(+3.72%)
Oct 04, 2021 8.309 8.374 8.097 8.205 3,249,927 -0.27(-3.22%)
Oct 01, 2021 8.534 8.606 8.357 8.478 1,807,560 -0.09(-1.03%)
Sep 30, 2021 8.229 8.735 8.221 8.566 3,668,905 +0.39(+4.71%)
Sep 29, 2021 8.357 8.526 8.141 8.181 2,584,977 -0.16(-1.92%)
Sep 28, 2021 8.582 8.630 8.235 8.341 3,457,867 -0.41(-4.68%)
Sep 27, 2021 8.622 8.911 8.470 8.751 2,249,989 +0.20(+2.35%)
Sep 24, 2021 8.582 8.606 8.414 8.550 1,642,375 -0.12(-1.39%)
Sep 23, 2021 8.518 8.815 8.398 8.671 4,045,770 +0.21(+2.47%)
Sep 22, 2021 8.382 8.606 8.301 8.462 4,291,605 +0.22(+2.73%)
Sep 21, 2021 8.317 8.446 8.117 8.237 3,598,107 -0.02(-0.19%)
Sep 20, 2021 8.221 8.438 8.085 8.253 4,837,004 -0.41(-4.73%)
Sep 17, 2021 8.831 8.831 8.406 8.663 7,821,656 -0.30(-3.32%)
Sep 16, 2021 9.209 9.209 8.928 8.960 3,525,223 -0.26(-2.79%)
Sep 15, 2021 9.152 9.245 8.911 9.217 3,694,619 +0.06(+0.70%)
Sep 14, 2021 9.289 9.538 9.080 9.152 2,670,916 -0.14(-1.55%)
Sep 13, 2021 9.690 9.722 9.217 9.297 2,451,578 -0.26(-2.69%)
Sep 10, 2021 9.104 9.714 9.104 9.554 8,406,603 +0.50(+5.50%)
Sep 09, 2021 8.911 9.257 8.871 9.056 3,980,783 +0.10(+1.17%)
Sep 08, 2021 9.457 9.465 8.727 8.952 7,545,330 -0.44(-4.70%)
Sep 07, 2021 10.04 10.12 9.385 9.393 6,260,229 -0.65(-6.47%)
Sep 03, 2021 9.873 10.26 9.843 10.04 2,904,637 +0.17(+1.71%)
Sep 02, 2021 9.955 10.02 9.770 9.875 2,697,724 +0.03(+0.33%)
Sep 01, 2021 9.562 10.00 9.361 9.843 5,619,527 +0.39(+4.16%)
Aug 31, 2021 9.457 9.594 9.281 9.449 7,698,379 -0.03(-0.34%)
Aug 30, 2021 10.01 10.04 9.281 9.481 8,134,313 -0.51(-5.14%)
Aug 27, 2021 9.738 10.10 9.602 9.995 3,616,634 +0.24(+2.47%)
Aug 26, 2021 10.12 10.16 9.626 9.754 3,898,584 -0.35(-3.42%)
Aug 25, 2021 10.02 10.28 9.995 10.10 2,692,499 +0.10(+1.04%)
Aug 24, 2021 10.16 10.31 9.875 9.995 3,943,519 -0.15(-1.50%)
Aug 23, 2021 9.883 10.18 9.714 10.15 4,812,780 +0.48(+4.98%)
Aug 20, 2021 9.666 9.843 9.612 9.666 3,529,401 +0.00(+0.00%)
Aug 19, 2021 10.05 10.07 9.457 9.666 6,781,097 -0.52(-5.12%)
Aug 18, 2021 10.16 10.37 10.12 10.19 2,735,069 +0.08(+0.79%)
Aug 17, 2021 10.18 10.28 9.915 10.11 3,809,690 -0.13(-1.25%)
Aug 16, 2021 10.84 10.85 10.22 10.24 5,702,546 -0.62(-5.70%)
Aug 13, 2021 11.43 11.43 10.79 10.85 4,989,929 -0.59(-5.19%)
Aug 12, 2021 11.69 11.71 11.34 11.45 2,696,675 -0.26(-2.19%)
Aug 11, 2021 11.67 11.71 11.38 11.71 3,430,411 +0.06(+0.55%)
Aug 10, 2021 11.83 11.96 11.41 11.64 4,574,566 -0.12(-1.02%)
Aug 09, 2021 11.27 11.90 10.84 11.76 6,607,396 +0.59(+5.24%)
Aug 06, 2021 10.81 11.58 10.69 11.18 7,723,073 +0.44(+4.11%)
Aug 05, 2021 11.76 11.95 10.63 10.73 12,428,355 -0.41(-3.67%)
Aug 04, 2021 11.10 11.28 10.93 11.14 4,795,242 +0.11(+1.02%)
Aug 03, 2021 11.39 11.40 10.82 11.03 5,114,425 -0.20(-1.79%)
Aug 02, 2021 11.16 11.39 10.80 11.23 5,238,706 +0.26(+2.34%)
Jul 30, 2021 10.76 11.17 10.60 10.97 4,567,630 +0.02(+0.15%)
Jul 29, 2021 10.82 11.18 10.53 10.96 3,949,978 +0.28(+2.63%)
Jul 28, 2021 10.36 10.82 10.36 10.68 4,321,641 +0.47(+4.56%)
Jul 27, 2021 10.44 10.50 9.674 10.21 6,442,252 -0.35(-3.27%)
Jul 26, 2021 10.35 10.86 10.18 10.56 3,399,508 -0.04(-0.38%)
Jul 23, 2021 10.81 10.85 10.32 10.60 5,109,607 -0.23(-2.15%)
Jul 22, 2021 11.22 11.23 10.65 10.83 3,341,713 -0.39(-3.51%)
Jul 21, 2021 10.88 11.27 10.77 11.22 2,831,630 +0.48(+4.48%)
Jul 20, 2021 11.15 11.15 10.59 10.74 4,748,871 -0.42(-3.74%)
Jul 19, 2021 10.92 11.29 10.76 11.16 2,818,465 -0.09(-0.79%)
Jul 16, 2021 11.52 11.62 11.13 11.25 2,934,546 -0.22(-1.96%)
Jul 15, 2021 11.76 11.93 11.29 11.47 4,001,642 -0.40(-3.38%)
Jul 14, 2021 12.14 12.79 11.82 11.87 4,548,426 -0.13(-1.07%)
Jul 13, 2021 12.48 12.48 11.97 12.00 2,970,366 -0.35(-2.86%)
Jul 12, 2021 12.15 12.58 11.73 12.36 3,240,585 +0.19(+1.58%)
Jul 09, 2021 11.99 12.32 11.55 12.16 4,371,684 +0.24(+2.02%)
Jul 08, 2021 11.45 11.96 11.13 11.92 3,818,560 -0.04(-0.34%)
Jul 07, 2021 12.56 12.64 11.70 11.96 3,781,053 -0.43(-3.43%)
Jul 06, 2021 12.20 12.52 12.10 12.39 4,186,928 +0.55(+4.68%)
Jul 02, 2021 12.97 12.97 11.62 11.83 7,905,232 -0.94(-7.35%)
Jul 01, 2021 13.71 13.77 12.56 12.77 6,526,329 -0.60(-4.50%)
Jun 30, 2021 12.76 13.89 12.51 13.38 10,420,873 +0.57(+4.45%)
Jun 29, 2021 11.81 13.01 11.48 12.81 11,646,659 +0.92(+7.71%)
Jun 28, 2021 11.27 11.98 11.10 11.89 4,969,981 +0.74(+6.65%)
Jun 25, 2021 11.48 11.56 11.12 11.15 2,287,257 -0.31(-2.68%)
Jun 24, 2021 11.27 11.78 11.10 11.45 4,787,694 +0.32(+2.90%)
Jun 23, 2021 10.53 11.34 10.49 11.13 4,739,661 +0.69(+6.65%)
Jun 22, 2021 11.04 11.06 10.30 10.44 7,224,377 -0.61(-5.56%)
Jun 21, 2021 11.06 11.16 10.73 11.05 2,800,925 +0.02(+0.14%)
Jun 18, 2021 11.16 11.27 10.81 11.04 4,435,317 -0.25(-2.23%)
Jun 17, 2021 10.83 11.53 10.83 11.29 4,626,841 +0.39(+3.54%)
Jun 16, 2021 11.37 11.50 10.69 10.90 4,943,292 -0.35(-3.08%)
Jun 15, 2021 12.10 12.24 11.04 11.25 7,900,936 -1.18(-9.51%)
Jun 14, 2021 11.36 12.60 11.36 12.43 13,080,774 +1.21(+10.74%)
Jun 11, 2021 11.06 11.28 10.95 11.23 2,501,426 +0.24(+2.15%)
Jun 10, 2021 11.04 11.31 10.97 10.99 2,188,943 -0.07(-0.64%)
Jun 09, 2021 11.06 11.40 10.92 11.06 3,568,967 -0.04(-0.35%)
Jun 08, 2021 11.35 11.42 10.68 11.10 5,486,621 -0.28(-2.43%)
Jun 07, 2021 10.56 11.50 10.41 11.38 7,798,827 +0.81(+7.69%)
Jun 04, 2021 10.19 10.83 10.10 10.56 6,710,090 +0.43(+4.28%)
Jun 03, 2021 10.03 10.24 9.768 10.13 3,018,230 -0.24(-2.36%)
Jun 02, 2021 9.902 10.39 9.444 10.37 5,730,846 +0.47(+4.69%)
Jun 01, 2021 10.45 10.52 9.815 9.910 7,259,755 -0.43(-4.12%)
May 28, 2021 9.973 10.39 9.870 10.34 8,913,396 +0.58(+5.98%)
May 27, 2021 9.074 9.776 8.966 9.752 6,630,519 +0.69(+7.66%)
May 26, 2021 8.672 9.066 8.632 9.058 2,769,264 +0.34(+3.89%)
May 25, 2021 9.184 9.255 8.475 8.719 6,549,290 -0.34(-3.74%)
May 24, 2021 8.333 9.105 8.246 9.058 7,743,864 +0.89(+10.91%)
May 21, 2021 8.357 8.388 7.970 8.167 5,571,598 -0.12(-1.43%)
May 20, 2021 8.688 8.830 8.081 8.286 10,904,436 -0.52(-5.91%)
May 19, 2021 8.427 8.869 8.325 8.806 6,996,347 +0.17(+1.92%)
May 18, 2021 8.735 8.861 8.498 8.640 7,365,144 +0.20(+2.33%)
May 17, 2021 8.617 8.711 8.254 8.443 6,901,155 -0.28(-3.25%)
May 14, 2021 8.743 8.940 8.625 8.727 5,719,313 +0.22(+2.60%)
May 13, 2021 8.995 9.083 8.286 8.506 6,468,283 -0.28(-3.14%)
May 12, 2021 9.468 9.592 8.688 8.782 6,914,763 -0.99(-10.09%)
May 11, 2021 9.184 9.776 9.027 9.768 5,944,825 +0.07(+0.73%)
May 10, 2021 10.21 10.31 9.515 9.697 5,697,007 -0.44(-4.35%)
May 07, 2021 10.13 10.87 9.902 10.14 7,311,295 +0.34(+3.46%)
May 06, 2021 10.41 10.42 9.153 9.799 10,331,685 +0.12(+1.22%)
May 05, 2021 10.30 10.34 9.519 9.681 5,671,820 -0.73(-6.97%)
May 04, 2021 10.35 10.72 10.04 10.41 8,018,107 -0.03(-0.30%)
May 03, 2021 10.49 10.52 10.17 10.44 3,078,410 +0.09(+0.91%)
Apr 30, 2021 10.42 10.66 10.27 10.34 2,503,701 -0.38(-3.53%)
Apr 29, 2021 11.06 11.07 10.34 10.72 2,997,760 -0.23(-2.09%)
Apr 28, 2021 11.03 11.09 10.67 10.95 2,846,068 -0.10(-0.93%)
Apr 27, 2021 11.35 11.53 10.98 11.05 2,677,157 -0.16(-1.41%)
Apr 26, 2021 11.01 11.33 10.97 11.21 3,220,934 +0.32(+2.89%)
Apr 23, 2021 10.26 11.00 10.15 10.89 3,428,160 +0.67(+6.55%)
Apr 22, 2021 10.20 10.46 9.988 10.22 3,031,469 +0.09(+0.93%)
Apr 21, 2021 9.421 10.15 9.192 10.13 3,158,817 +0.65(+6.82%)
Apr 20, 2021 9.720 9.823 9.247 9.484 3,049,900 -0.30(-3.06%)
Apr 19, 2021 9.618 10.05 9.468 9.783 3,330,029 +0.01(+0.08%)
Apr 16, 2021 9.437 9.910 9.113 9.776 4,745,971 +0.35(+3.68%)
Apr 15, 2021 10.19 10.25 9.200 9.429 6,818,149 -0.65(-6.49%)
Apr 14, 2021 10.34 10.46 10.01 10.08 3,866,342 -0.17(-1.69%)
Apr 13, 2021 10.39 10.78 10.08 10.26 4,796,093 +0.22(+2.20%)
Apr 12, 2021 12.25 12.25 9.949 10.04 12,612,976 -2.08(-17.18%)
Apr 09, 2021 12.04 12.66 12.00 12.12 4,169,706 -0.10(-0.84%)
Apr 08, 2021 11.86 12.42 11.31 12.22 6,008,414 +0.57(+4.87%)
Apr 07, 2021 11.79 12.77 11.52 11.65 12,467,605 +0.27(+2.36%)
Apr 06, 2021 11.24 11.56 11.14 11.38 2,968,869 +0.21(+1.83%)
Apr 05, 2021 11.08 11.61 10.97 11.18 3,606,439 +0.32(+2.98%)
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.