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

Inspiremd Inc (NY: NSPR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 6.000 6.170 5.900 6.020 272,600 -0.09(-1.47%)
Apr 29, 2021 6.540 6.590 6.060 6.110 458,338 -0.40(-6.14%)
Apr 28, 2021 6.860 7.160 6.350 6.510 860,691 -0.41(-5.92%)
Apr 27, 2021 6.010 7.320 5.910 6.920 9,840,154 -0.43(-5.85%)
Apr 26, 2021 7.350 7.950 7.200 7.350 594,842 +0.40(+5.76%)
Apr 23, 2021 6.729 7.048 6.546 6.949 313,813 +0.20(+2.96%)
Apr 22, 2021 7.011 7.200 6.450 6.750 343,549 +0.00(+0.00%)
Apr 21, 2021 6.300 6.900 6.150 6.750 285,804 +0.53(+8.43%)
Apr 20, 2021 6.601 6.673 6.015 6.225 393,582 -0.63(-9.25%)
Apr 19, 2021 7.649 7.905 6.324 6.859 1,184,890 +0.71(+11.54%)
Apr 16, 2021 6.195 6.418 5.745 6.150 676,533 -0.30(-4.65%)
Apr 15, 2021 7.553 7.797 6.300 6.450 743,214 -1.80(-21.82%)
Apr 14, 2021 8.100 9.000 7.950 8.250 268,418 -0.03(-0.31%)
Apr 13, 2021 8.250 8.550 8.175 8.275 200,160 -0.42(-4.88%)
Apr 12, 2021 9.000 9.150 8.400 8.700 285,690 -0.49(-5.29%)
Apr 09, 2021 9.150 9.373 9.006 9.186 116,160 +0.02(+0.25%)
Apr 08, 2021 9.450 9.518 8.772 9.164 261,447 -0.35(-3.72%)
Apr 07, 2021 9.735 9.750 9.307 9.518 105,995 -0.08(-0.86%)
Apr 06, 2021 9.750 10.05 9.450 9.600 163,150 -0.18(-1.89%)
Apr 05, 2021 10.11 10.20 9.450 9.784 190,510 -0.27(-2.64%)
Apr 01, 2021 10.31 10.38 9.900 10.05 123,026 +0.00(+0.00%)
Mar 31, 2021 9.600 10.20 9.600 10.05 187,435 +0.45(+4.65%)
Mar 30, 2021 9.750 9.867 9.300 9.603 183,516 -0.26(-2.68%)
Mar 29, 2021 9.900 10.29 9.600 9.867 176,975 -0.04(-0.36%)
Mar 26, 2021 10.25 10.50 9.495 9.903 168,400 -0.24(-2.40%)
Mar 25, 2021 9.450 10.50 9.195 10.15 260,235 +0.47(+4.87%)
Mar 24, 2021 10.88 10.93 9.450 9.675 317,489 -0.82(-7.86%)
Mar 23, 2021 11.40 11.40 10.35 10.50 331,989 -0.93(-8.14%)
Mar 22, 2021 12.09 12.09 11.25 11.43 345,691 -0.64(-5.34%)
Mar 19, 2021 12.00 12.45 11.60 12.07 226,233 +0.22(+1.87%)
Mar 18, 2021 12.16 12.75 11.71 11.85 328,230 -0.50(-4.06%)
Mar 17, 2021 11.70 12.89 11.56 12.35 388,670 +0.50(+4.25%)
Mar 16, 2021 13.05 13.35 11.85 11.85 647,068 -1.88(-13.66%)
Mar 15, 2021 11.25 14.40 11.25 13.72 1,401,117 +2.74(+24.98%)
Mar 12, 2021 10.50 11.36 10.50 10.98 348,146 +0.03(+0.32%)
Mar 11, 2021 10.46 11.03 10.35 10.95 392,317 +0.45(+4.26%)
Mar 10, 2021 11.55 11.55 9.750 10.50 975,797 -0.95(-8.26%)
Mar 09, 2021 11.25 11.93 10.66 11.45 777,967 -0.44(-3.71%)
Mar 08, 2021 11.85 12.23 11.25 11.89 559,672 +0.92(+8.43%)
Mar 05, 2021 10.50 11.15 8.700 10.96 714,900 +0.51(+4.89%)
Mar 04, 2021 11.25 11.62 9.750 10.45 759,987 -1.40(-11.81%)
Mar 03, 2021 12.60 12.75 11.25 11.85 587,086 -0.75(-5.95%)
Mar 02, 2021 13.65 13.80 12.30 12.60 538,476 -0.39(-2.99%)
Mar 01, 2021 13.61 14.10 12.78 12.99 536,923 +0.12(+0.91%)
Feb 26, 2021 13.35 13.88 12.30 12.87 722,986 -0.63(-4.66%)
Feb 25, 2021 15.00 15.30 13.50 13.50 744,247 -1.95(-12.62%)
Feb 24, 2021 15.45 16.05 14.85 15.45 645,259 +1.35(+9.57%)
Feb 23, 2021 14.70 15.15 12.23 14.10 1,184,930 -1.80(-11.32%)
Feb 22, 2021 17.55 18.30 15.45 15.90 1,450,519 -1.95(-10.92%)
Feb 19, 2021 16.50 18.75 15.30 17.85 1,727,106 +2.10(+13.33%)
Feb 18, 2021 16.35 16.95 14.55 15.75 879,453 -1.50(-8.70%)
Feb 17, 2021 18.00 18.30 16.20 17.25 964,740 -1.50(-8.00%)
Feb 16, 2021 19.95 20.25 18.15 18.75 1,157,054 +0.60(+3.31%)
Feb 12, 2021 17.85 19.20 17.25 18.15 1,021,026 -1.50(-7.63%)
Feb 11, 2021 19.20 22.20 18.75 19.65 2,280,919 +0.15(+0.77%)
Feb 10, 2021 19.95 20.55 16.50 19.50 2,862,287 +2.40(+14.04%)
Feb 09, 2021 17.55 18.00 14.40 17.10 3,991,434 -1.20(-6.56%)
Feb 08, 2021 14.10 20.10 13.35 18.30 8,961,892 +6.00(+48.78%)
Feb 05, 2021 10.72 12.71 10.11 12.30 5,994,186 +2.21(+21.93%)
Feb 04, 2021 10.05 10.65 9.906 10.09 2,201,529 -0.71(-6.60%)
Feb 03, 2021 10.65 11.55 9.900 10.80 1,868,373 +0.75(+7.46%)
Feb 02, 2021 10.50 10.65 9.750 10.05 587,656 -0.45(-4.26%)
Feb 01, 2021 10.31 10.65 9.316 10.50 701,802 +0.13(+1.27%)
Jan 29, 2021 10.53 11.05 10.20 10.37 742,506 -0.13(-1.29%)
Jan 28, 2021 10.50 12.00 9.900 10.50 1,023,600 +0.15(+1.45%)
Jan 27, 2021 10.20 10.95 9.750 10.35 980,155 -1.05(-9.21%)
Jan 26, 2021 12.30 13.35 10.95 11.40 2,325,675 -0.15(-1.29%)
Jan 25, 2021 10.70 12.00 9.900 11.55 1,759,356 +1.07(+10.21%)
Jan 22, 2021 10.50 10.72 9.796 10.48 757,140 -0.32(-2.97%)
Jan 21, 2021 11.70 12.30 10.80 10.80 1,264,468 +0.15(+1.41%)
Jan 20, 2021 10.05 10.80 9.300 10.65 2,273,346 +1.36(+14.61%)
Jan 19, 2021 9.000 9.600 7.747 9.293 1,269,886 +0.27(+3.01%)
Jan 15, 2021 9.733 9.826 8.700 9.021 754,153 -0.73(-7.48%)
Jan 14, 2021 10.20 10.35 9.000 9.750 815,798 -0.09(-0.91%)
Jan 13, 2021 10.34 11.24 9.451 9.840 1,566,666 +0.09(+0.92%)
Jan 12, 2021 10.05 10.05 8.400 9.750 1,564,655 -0.23(-2.33%)
Jan 11, 2021 9.165 10.35 8.400 9.982 2,690,458 +1.88(+23.26%)
Jan 08, 2021 7.380 8.550 7.050 8.098 1,198,273 +0.76(+10.41%)
Jan 07, 2021 7.575 7.800 7.050 7.335 442,584 +0.43(+6.26%)
Jan 06, 2021 8.250 8.399 6.780 6.903 992,790 -1.05(-13.17%)
Jan 05, 2021 8.850 9.150 6.900 7.950 3,236,603 +1.35(+20.45%)
Jan 04, 2021 5.760 7.050 5.490 6.600 2,398,645 +1.49(+29.07%)
Dec 31, 2020 5.114 5.114 5.114 352,017 -0.26(-4.78%)
Dec 30, 2020 5.400 5.696 5.160 5.370 352,017 +0.09(+1.70%)
Dec 29, 2020 5.850 5.850 5.213 5.280 235,782 -0.42(-7.37%)
Dec 28, 2020 5.565 6.223 5.400 5.700 349,767 +0.15(+2.67%)
Dec 24, 2020 5.850 6.084 5.250 5.551 627,180 +0.10(+1.93%)
Dec 23, 2020 5.104 5.657 4.952 5.447 545,066 +0.52(+10.60%)
Dec 22, 2020 4.950 5.100 4.873 4.925 79,710 -0.03(-0.52%)
Dec 21, 2020 4.950 5.100 4.800 4.950 78,891 +0.00(+0.00%)
Dec 18, 2020 5.317 5.317 4.877 4.950 53,920 +0.15(+3.13%)
Dec 17, 2020 4.950 5.250 4.800 4.800 98,411 -0.23(-4.48%)
Dec 16, 2020 5.234 5.234 4.920 5.025 62,055 -0.08(-1.50%)
Dec 15, 2020 4.908 5.250 4.840 5.101 84,229 +0.17(+3.53%)
Dec 14, 2020 5.322 5.322 4.815 4.928 157,238 -0.25(-4.92%)
Dec 11, 2020 5.351 5.399 5.160 5.183 59,460 -0.11(-2.15%)
Dec 10, 2020 5.306 5.550 5.138 5.296 44,944 +0.08(+1.47%)
Dec 09, 2020 5.550 5.623 5.100 5.220 102,270 -0.25(-4.66%)
Dec 08, 2020 5.775 5.850 5.438 5.475 78,622 -0.24(-4.20%)
Dec 07, 2020 5.850 5.895 5.625 5.715 75,127 -0.11(-1.96%)
Dec 04, 2020 5.925 6.105 5.700 5.829 83,666 +0.02(+0.36%)
Dec 03, 2020 5.747 5.985 5.565 5.808 99,459 +0.08(+1.47%)
Dec 02, 2020 5.910 5.925 5.428 5.724 185,603 -0.17(-2.90%)
Dec 01, 2020 5.565 5.940 5.380 5.895 256,968 +0.49(+9.14%)
Nov 30, 2020 5.423 5.644 5.190 5.402 112,805 +0.03(+0.64%)
Nov 27, 2020 5.280 5.430 5.207 5.367 53,393 +0.09(+1.62%)
Nov 25, 2020 5.358 5.373 5.115 5.282 67,340 +0.03(+0.60%)
Nov 24, 2020 5.250 5.400 5.100 5.250 112,259 -0.20(-3.58%)
Nov 23, 2020 5.423 5.771 5.190 5.445 293,512 +0.05(+1.00%)
Nov 20, 2020 5.475 5.617 5.325 5.391 60,940 +0.05(+1.01%)
Nov 19, 2020 5.400 5.550 5.256 5.337 43,908 -0.06(-1.19%)
Nov 18, 2020 5.175 5.625 5.133 5.402 132,374 +0.21(+4.11%)
Nov 17, 2020 5.250 5.250 5.130 5.189 26,239 -0.06(-1.17%)
Nov 16, 2020 5.250 5.700 5.250 5.250 25,493 -0.02(-0.31%)
Nov 13, 2020 5.175 5.340 5.160 5.266 20,720 +0.12(+2.30%)
Nov 12, 2020 5.427 5.550 5.115 5.148 56,968 -0.10(-1.94%)
Nov 11, 2020 5.400 6.000 4.950 5.250 192,727 -0.15(-2.78%)
Nov 10, 2020 5.100 5.550 4.950 5.400 40,691 +0.30(+5.88%)
Nov 09, 2020 5.550 5.700 5.100 5.100 48,000 -0.15(-2.86%)
Nov 06, 2020 5.037 5.250 5.025 5.250 23,320 +0.04(+0.72%)
Nov 05, 2020 5.055 5.213 4.960 5.213 46,337 +0.16(+3.12%)
Nov 04, 2020 5.131 5.250 4.957 5.055 17,833 -0.09(-1.84%)
Nov 03, 2020 5.250 5.250 5.100 5.149 17,940 -0.10(-1.91%)
Nov 02, 2020 5.400 5.400 5.100 5.250 11,545 -0.06(-1.21%)
Oct 30, 2020 5.404 5.625 5.145 5.314 34,286 -0.14(-2.56%)
Oct 29, 2020 5.283 5.538 5.152 5.454 15,406 +0.19(+3.56%)
Oct 28, 2020 5.505 5.505 5.100 5.266 52,339 -0.16(-2.98%)
Oct 27, 2020 5.718 5.850 5.400 5.428 26,317 -0.15(-2.72%)
Oct 26, 2020 5.763 5.848 5.580 5.580 36,076 -0.18(-3.15%)
Oct 23, 2020 5.850 5.952 5.640 5.761 24,080 +0.00(+0.05%)
Oct 22, 2020 5.550 5.848 5.550 5.758 32,084 +0.04(+0.76%)
Oct 21, 2020 5.843 6.133 5.574 5.715 70,863 -0.14(-2.36%)
Oct 20, 2020 5.850 6.298 5.496 5.853 114,281 -0.41(-6.61%)
Oct 19, 2020 5.104 6.750 5.100 6.267 588,493 +1.02(+19.37%)
Oct 16, 2020 4.979 5.925 4.800 5.250 283,873 +0.45(+9.34%)
Oct 15, 2020 4.550 4.950 4.550 4.801 19,272 -0.03(-0.65%)
Oct 14, 2020 4.950 4.950 4.680 4.833 38,208 +0.03(+0.72%)
Oct 13, 2020 4.650 5.080 4.650 4.798 31,468 -0.15(-3.00%)
Oct 12, 2020 4.987 5.128 4.761 4.947 32,122 +0.07(+1.45%)
Oct 09, 2020 4.941 4.987 4.803 4.877 21,706 +0.08(+1.59%)
Oct 08, 2020 5.100 5.100 4.800 4.800 39,630 -0.20(-3.96%)
Oct 07, 2020 4.970 5.100 4.921 4.998 18,893 -0.12(-2.37%)
Oct 06, 2020 4.950 5.250 4.875 5.120 49,391 +0.09(+1.88%)
Oct 05, 2020 5.122 5.160 4.866 5.025 30,315 +0.05(+0.93%)
Oct 02, 2020 4.950 5.685 4.804 4.979 121,493 +0.00(+0.03%)
Oct 01, 2020 4.731 5.175 4.650 4.977 28,594 +0.22(+4.57%)
Sep 30, 2020 4.668 5.473 4.650 4.760 83,850 +0.04(+0.89%)
Sep 29, 2020 4.650 4.797 4.498 4.718 23,424 +0.07(+1.55%)
Sep 28, 2020 4.692 4.725 4.502 4.646 32,686 +0.11(+2.48%)
Sep 25, 2020 4.351 4.567 4.230 4.533 74,886 +0.12(+2.82%)
Sep 24, 2020 4.650 4.701 4.350 4.409 72,760 -0.35(-7.29%)
Sep 23, 2020 5.035 5.035 4.650 4.755 66,151 -0.28(-5.51%)
Sep 22, 2020 5.100 5.160 4.830 5.032 40,956 -0.07(-1.32%)
Sep 21, 2020 5.100 5.250 5.100 5.100 43,752 -0.20(-3.82%)
Sep 18, 2020 5.159 5.303 5.115 5.303 31,586 +0.11(+2.14%)
Sep 17, 2020 5.550 5.550 5.173 5.191 23,220 -0.03(-0.55%)
Sep 16, 2020 5.364 5.400 5.159 5.220 42,204 -0.18(-3.33%)
Sep 15, 2020 5.400 5.550 5.100 5.400 97,955 +0.03(+0.53%)
Sep 14, 2020 5.265 5.520 5.250 5.372 41,867 -0.04(-0.78%)
Sep 11, 2020 5.250 5.685 5.250 5.413 53,420 -0.14(-2.51%)
Sep 10, 2020 5.159 5.700 5.100 5.553 104,004 +0.38(+7.27%)
Sep 09, 2020 5.280 5.325 5.000 5.176 236,266 -0.40(-7.23%)
Sep 08, 2020 7.275 7.425 5.400 5.580 1,492,730 +0.46(+9.09%)
Sep 04, 2020 5.307 5.535 4.950 5.115 114,033 -0.43(-7.84%)
Sep 03, 2020 5.700 5.850 5.550 5.550 62,055 -0.16(-2.81%)
Sep 02, 2020 5.553 5.814 5.409 5.710 68,005 +0.16(+2.89%)
Sep 01, 2020 5.400 5.988 5.295 5.550 80,945 -0.37(-6.21%)
Aug 31, 2020 6.654 6.660 5.149 5.918 166,412 -0.73(-10.95%)
Aug 28, 2020 6.750 6.900 6.631 6.645 49,226 -0.11(-1.56%)
Aug 27, 2020 6.750 6.825 6.600 6.750 45,237 +0.10(+1.51%)
Aug 26, 2020 6.627 6.825 6.476 6.649 45,201 +0.05(+0.75%)
Aug 25, 2020 6.527 6.675 6.346 6.600 67,814 +0.06(+0.92%)
Aug 24, 2020 6.845 6.845 6.330 6.540 56,634 -0.36(-5.20%)
Aug 21, 2020 6.750 6.899 6.494 6.899 69,633 +0.05(+0.68%)
Aug 20, 2020 6.600 6.900 6.330 6.852 112,921 +0.25(+3.82%)
Aug 19, 2020 6.450 6.900 6.300 6.600 122,264 +0.18(+2.76%)
Aug 18, 2020 6.652 6.652 6.300 6.423 39,942 -0.14(-2.13%)
Aug 17, 2020 6.456 6.748 6.322 6.562 57,638 +0.12(+1.93%)
Aug 14, 2020 6.300 6.438 6.249 6.438 44,053 -0.01(-0.19%)
Aug 13, 2020 6.450 6.600 6.150 6.450 66,311 -0.15(-2.27%)
Aug 12, 2020 6.600 6.750 6.450 6.600 100,824 +0.00(+0.00%)
Aug 11, 2020 6.750 7.050 6.600 6.600 76,055 -0.27(-3.93%)
Aug 10, 2020 6.825 7.053 6.676 6.870 67,546 +0.11(+1.62%)
Aug 07, 2020 6.792 6.975 6.675 6.761 55,593 -0.12(-1.72%)
Aug 06, 2020 6.806 6.975 6.750 6.879 68,356 -0.17(-2.43%)
Aug 05, 2020 7.200 7.350 6.750 7.050 109,009 -0.06(-0.91%)
Aug 04, 2020 7.050 7.263 6.930 7.114 118,859 +0.18(+2.66%)
Aug 03, 2020 6.762 7.008 6.750 6.930 57,610 +0.05(+0.79%)
Jul 31, 2020 6.810 7.109 6.768 6.876 55,300 -0.24(-3.39%)
Jul 30, 2020 7.050 7.197 6.810 7.117 70,984 -0.08(-1.15%)
Jul 29, 2020 6.900 7.333 6.720 7.200 145,652 -0.15(-2.04%)
Jul 28, 2020 7.200 7.350 6.900 7.350 141,807 -0.08(-1.01%)
Jul 27, 2020 7.433 7.649 7.125 7.425 95,415 -0.22(-2.92%)
Jul 24, 2020 7.350 7.657 7.050 7.649 131,206 -0.10(-1.34%)
Jul 23, 2020 8.100 8.700 7.290 7.752 751,437 +0.10(+1.33%)
Jul 22, 2020 8.250 8.250 7.524 7.650 183,736 -0.15(-1.92%)
Jul 21, 2020 7.350 7.950 7.050 7.800 290,434 +0.63(+8.79%)
Jul 20, 2020 6.840 7.275 6.840 7.170 93,823 +0.19(+2.69%)
Jul 17, 2020 6.825 7.125 6.755 6.982 94,713 -0.09(-1.23%)
Jul 16, 2020 6.659 7.200 6.525 7.069 219,212 +0.42(+6.36%)
Jul 15, 2020 6.300 6.810 6.300 6.646 65,721 -0.10(-1.53%)
Jul 14, 2020 6.750 6.900 6.450 6.750 100,023 -0.01(-0.09%)
Jul 13, 2020 6.907 7.029 6.750 6.756 108,388 -0.27(-3.90%)
Jul 10, 2020 7.157 7.284 6.960 7.030 89,873 -0.17(-2.35%)
Jul 09, 2020 7.350 7.350 6.900 7.200 139,685 -0.09(-1.30%)
Jul 08, 2020 7.119 7.606 6.930 7.295 405,132 +0.32(+4.63%)
Jul 07, 2020 7.037 7.168 6.752 6.972 79,979 -0.20(-2.76%)
Jul 06, 2020 7.200 7.582 6.903 7.170 204,702 +0.20(+2.86%)
Jul 02, 2020 6.900 6.971 6.666 6.971 138,813 +0.09(+1.31%)
Jul 01, 2020 6.897 6.973 6.750 6.880 89,783 -0.09(-1.35%)
Jun 30, 2020 6.917 7.047 6.772 6.975 91,530 -0.15(-2.06%)
Jun 29, 2020 7.050 7.200 6.600 7.122 204,287 -0.23(-3.10%)
Jun 26, 2020 7.800 7.875 7.080 7.350 252,780 -0.45(-5.77%)
Jun 25, 2020 7.500 8.850 7.050 7.800 1,048,607 +0.30(+3.94%)
Jun 24, 2020 7.425 7.649 6.870 7.505 186,127 -0.30(-3.79%)
Jun 23, 2020 7.485 7.950 6.973 7.800 413,776 +0.45(+6.12%)
Jun 22, 2020 7.200 7.350 6.600 7.350 379,535 +0.02(+0.25%)
Jun 19, 2020 7.200 7.418 7.050 7.332 161,920 -0.17(-2.24%)
Jun 18, 2020 7.200 7.500 7.050 7.500 229,507 +0.00(+0.00%)
Jun 17, 2020 7.650 7.650 7.245 7.500 250,864 -0.22(-2.86%)
Jun 16, 2020 8.400 8.400 7.575 7.721 316,930 -0.53(-6.42%)
Jun 15, 2020 7.800 8.400 7.245 8.250 318,345 +0.30(+3.77%)
Jun 12, 2020 8.700 9.000 7.650 7.950 366,533 -0.45(-5.36%)
Jun 11, 2020 7.950 9.450 7.500 8.400 749,560 -2.02(-19.40%)
Jun 10, 2020 12.00 12.00 9.300 10.42 3,458,028 +2.04(+24.38%)
Jun 09, 2020 8.602 8.970 7.800 8.379 1,007,469 +0.25(+3.12%)
Jun 08, 2020 8.331 8.399 7.365 8.126 784,342 +0.35(+4.51%)
Jun 05, 2020 8.100 8.700 7.048 7.774 1,396,053 +1.12(+16.76%)
Jun 04, 2020 6.390 7.185 6.300 6.659 1,051,310 +0.51(+8.27%)
Jun 03, 2020 6.000 6.300 5.850 6.150 2,329,388 -3.42(-35.76%)
Jun 02, 2020 11.55 11.55 9.226 9.573 46,748 -1.68(-14.91%)
Jun 01, 2020 13.05 13.05 11.12 11.25 27,409 -1.35(-10.75%)
May 29, 2020 12.30 12.90 12.22 12.60 2,733 +0.33(+2.70%)
May 28, 2020 12.45 12.75 12.15 12.27 4,562 -0.40(-3.13%)
May 27, 2020 13.20 13.50 12.32 12.67 3,114 +0.09(+0.75%)
May 26, 2020 13.20 13.80 12.15 12.57 10,474 -0.93(-6.86%)
May 22, 2020 13.50 13.50 13.12 13.50 3,853 -0.01(-0.06%)
May 21, 2020 14.25 14.25 12.45 13.51 13,063 -0.89(-6.20%)
May 20, 2020 12.60 14.55 11.70 14.40 26,905 +1.99(+16.03%)
May 19, 2020 11.38 12.71 11.38 12.41 3,276 +0.19(+1.56%)
May 18, 2020 11.95 12.75 10.95 12.22 5,224 +0.37(+3.13%)
May 15, 2020 11.25 11.85 10.95 11.85 3,886 +0.30(+2.58%)
May 14, 2020 15.00 15.00 10.20 11.55 16,752 -1.05(-8.31%)
May 13, 2020 13.66 13.66 11.25 12.60 9,686 -0.68(-5.10%)
May 12, 2020 14.70 14.70 12.15 13.28 40,729 +2.18(+19.59%)
May 11, 2020 11.85 11.85 10.80 11.10 21,533 +0.00(+0.01%)
May 08, 2020 11.70 11.70 10.50 11.10 5,113 +0.15(+1.40%)
May 07, 2020 11.70 11.70 10.80 10.95 2,475 +0.01(+0.10%)
May 06, 2020 11.85 11.97 10.80 10.94 2,283 -0.50(-4.37%)
May 05, 2020 10.95 11.97 10.77 11.43 2,253 -0.30(-2.52%)
May 04, 2020 10.95 11.97 10.76 11.73 4,222 +0.78(+7.12%)
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.