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

Immersion Corp (NQ: IMMR )

9.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2018 10.53 10.57 10.43 10.48 260,982 -0.03(-0.27%)
Apr 27, 2018 10.57 10.57 10.27 10.51 323,228 -0.02(-0.18%)
Apr 26, 2018 10.50 10.61 10.38 10.53 227,126 +0.06(+0.55%)
Apr 25, 2018 10.59 10.62 10.27 10.47 551,814 -0.14(-1.34%)
Apr 24, 2018 10.54 10.82 10.48 10.62 334,269 +0.02(+0.18%)
Apr 23, 2018 11.09 11.09 10.54 10.60 407,267 -0.50(-4.46%)
Apr 20, 2018 11.15 11.17 10.98 11.09 263,781 -0.08(-0.68%)
Apr 19, 2018 11.32 11.34 11.12 11.17 234,966 -0.18(-1.59%)
Apr 18, 2018 11.35 11.48 11.30 11.35 264,394 -0.02(-0.17%)
Apr 17, 2018 11.14 11.39 11.08 11.37 271,630 +0.29(+2.58%)
Apr 16, 2018 11.18 11.18 10.93 11.08 196,950 -0.04(-0.34%)
Apr 13, 2018 11.31 11.31 10.95 11.12 277,142 -0.19(-1.68%)
Apr 12, 2018 11.18 11.34 11.09 11.31 244,993 +0.24(+2.15%)
Apr 11, 2018 11.09 11.18 11.03 11.07 188,852 -0.06(-0.51%)
Apr 10, 2018 11.00 11.23 10.94 11.13 316,759 +0.25(+2.27%)
Apr 09, 2018 10.93 11.03 10.82 10.88 203,589 +0.00(+0.00%)
Apr 06, 2018 10.86 11.04 10.82 10.88 293,892 -0.03(-0.26%)
Apr 05, 2018 11.13 11.14 10.84 10.91 357,806 -0.11(-1.04%)
Apr 04, 2018 10.77 11.05 10.71 11.03 326,818 +0.07(+0.61%)
Apr 03, 2018 11.14 11.22 10.92 10.96 262,533 -0.14(-1.29%)
Apr 02, 2018 11.28 11.34 11.07 11.10 283,673 -0.28(-2.43%)
Mar 29, 2018 11.38 11.38 11.38 0 +0.19(+1.70%)
Mar 28, 2018 11.27 11.41 11.10 11.19 366,035 -0.09(-0.76%)
Mar 27, 2018 11.67 11.75 11.21 11.27 499,701 -0.36(-3.11%)
Mar 26, 2018 11.64 11.69 11.39 11.64 417,576 +0.21(+1.83%)
Mar 23, 2018 11.66 11.80 11.43 11.43 506,249 -0.24(-2.04%)
Mar 22, 2018 11.86 11.88 11.66 11.66 354,740 -0.24(-2.00%)
Mar 21, 2018 11.83 12.07 11.77 11.90 416,030 +0.02(+0.16%)
Mar 20, 2018 11.96 12.05 11.82 11.88 297,746 -0.03(-0.24%)
Mar 19, 2018 11.91 11.98 11.69 11.91 462,682 -0.14(-1.18%)
Mar 16, 2018 12.03 12.08 11.84 12.06 588,436 -0.01(-0.08%)
Mar 15, 2018 12.19 12.22 11.93 12.06 348,335 -0.10(-0.86%)
Mar 14, 2018 12.06 12.19 11.94 12.17 454,387 +0.08(+0.63%)
Mar 13, 2018 12.09 12.24 11.66 12.09 611,609 +0.03(+0.24%)
Mar 12, 2018 11.85 12.08 11.66 12.06 632,995 +0.17(+1.44%)
Mar 09, 2018 11.88 11.90 11.66 11.89 658,799 +0.09(+0.73%)
Mar 08, 2018 11.30 11.89 11.30 11.81 679,120 +0.26(+2.23%)
Mar 07, 2018 11.67 11.14 11.55 1,384,846 +0.13(+1.17%)
Mar 06, 2018 11.34 11.56 11.28 11.42 1,024,670 +0.18(+1.61%)
Mar 05, 2018 11.05 11.34 10.99 11.24 1,016,005 +0.12(+1.11%)
Mar 02, 2018 10.96 11.13 10.87 11.11 806,916 +0.08(+0.69%)
Mar 01, 2018 11.04 11.26 10.83 11.04 1,578,083 +0.00(+0.00%)
Feb 28, 2018 11.04 11.29 10.86 11.04 878,419 -0.02(-0.17%)
Feb 27, 2018 11.07 11.43 10.92 11.06 1,077,603 -0.22(-1.94%)
Feb 26, 2018 10.95 11.47 10.48 11.27 2,194,879 +0.47(+4.32%)
Feb 23, 2018 11.10 11.64 10.74 10.81 5,915,338 +0.83(+8.30%)
Feb 22, 2018 9.532 10.21 9.446 9.979 1,121,582 +0.44(+4.59%)
Feb 21, 2018 9.389 9.664 9.256 9.541 768,759 +0.22(+2.35%)
Feb 20, 2018 9.770 9.770 9.151 9.322 981,133 -0.31(-3.26%)
Feb 16, 2018 9.637 9.637 9.637 0 -0.03(-0.30%)
Feb 15, 2018 9.741 9.894 9.532 9.665 905,301 -0.03(-0.29%)
Feb 14, 2018 9.256 9.789 9.199 9.694 454,272 +0.36(+3.88%)
Feb 13, 2018 9.199 9.408 8.999 9.332 365,851 +0.10(+1.03%)
Feb 12, 2018 9.294 9.413 9.027 9.237 608,577 -0.06(-0.61%)
Feb 09, 2018 9.227 9.377 8.903 9.294 544,142 +0.14(+1.56%)
Feb 08, 2018 9.418 9.589 9.142 9.151 434,309 -0.28(-2.93%)
Feb 07, 2018 9.580 9.580 9.246 9.427 502,365 -0.22(-2.27%)
Feb 06, 2018 9.018 9.713 8.885 9.646 834,594 +0.36(+3.90%)
Feb 05, 2018 9.456 9.713 9.103 9.284 866,176 -0.29(-3.04%)
Feb 02, 2018 10.36 10.49 9.341 9.575 1,385,742 -0.84(-8.09%)
Feb 01, 2018 9.903 10.46 9.722 10.42 1,344,984 +0.53(+5.39%)
Jan 31, 2018 10.77 10.77 9.822 9.884 3,126,574 -0.34(-3.35%)
Jan 30, 2018 9.456 10.40 9.189 10.23 3,959,317 +0.70(+7.40%)
Jan 29, 2018 10.42 10.99 9.446 9.522 21,631,166 +2.53(+36.24%)
Jan 26, 2018 7.228 7.266 6.829 6.989 209,993 -0.22(-3.04%)
Jan 25, 2018 6.856 7.313 6.837 7.208 467,398 +0.37(+5.43%)
Jan 24, 2018 7.037 7.132 6.770 6.837 355,122 -0.19(-2.71%)
Jan 23, 2018 7.256 7.294 6.932 7.028 245,950 -0.27(-3.66%)
Jan 22, 2018 7.228 7.351 7.199 7.294 184,819 +0.03(+0.39%)
Jan 19, 2018 7.218 7.499 7.142 7.266 358,977 +0.03(+0.39%)
Jan 18, 2018 7.104 7.361 7.066 7.237 614,576 +0.17(+2.43%)
Jan 17, 2018 7.085 7.132 6.904 7.066 449,720 -0.02(-0.27%)
Jan 16, 2018 7.380 7.427 7.044 7.085 760,885 +0.32(+4.79%)
Jan 12, 2018 6.761 6.761 6.761 0 +0.03(+0.42%)
Jan 11, 2018 6.951 6.980 6.685 6.732 367,369 -0.21(-3.02%)
Jan 10, 2018 6.885 6.942 971,025 -0.40(-5.45%)
Jan 09, 2018 7.294 7.389 7.218 7.342 352,600 +0.06(+0.78%)
Jan 08, 2018 7.199 7.351 7.085 7.285 352,238 +0.10(+1.46%)
Jan 05, 2018 7.066 7.237 7.018 7.180 314,329 +0.13(+1.89%)
Jan 04, 2018 7.123 7.180 6.904 7.047 433,374 -0.08(-1.07%)
Jan 03, 2018 6.732 7.161 6.732 7.123 391,595 +0.37(+5.50%)
Jan 02, 2018 6.713 6.804 6.647 6.751 453,408 +0.03(+0.42%)
Dec 29, 2017 6.723 6.723 6.723 0 +0.16(+2.47%)
Dec 28, 2017 6.609 6.637 6.523 6.561 256,638 -0.07(-1.01%)
Dec 27, 2017 6.570 6.694 6.504 6.628 196,398 +0.06(+0.87%)
Dec 26, 2017 6.551 6.628 6.447 6.570 244,535 -0.03(-0.43%)
Dec 22, 2017 6.590 6.685 6.437 6.599 521,636 +0.01(+0.14%)
Dec 21, 2017 6.666 6.697 6.532 6.590 683,408 -0.07(-1.00%)
Dec 20, 2017 6.580 6.713 6.390 6.656 494,493 +0.11(+1.75%)
Dec 19, 2017 6.637 6.761 6.428 6.542 523,371 -0.08(-1.15%)
Dec 18, 2017 6.247 6.713 6.247 6.618 1,182,566 +0.43(+6.92%)
Dec 15, 2017 6.361 6.418 6.009 6.190 1,787,215 -0.15(-2.40%)
Dec 14, 2017 6.551 6.675 6.313 6.342 477,098 -0.23(-3.48%)
Dec 13, 2017 6.704 6.809 6.542 6.570 607,610 -0.12(-1.85%)
Dec 12, 2017 6.789 6.989 6.666 6.694 220,502 -0.08(-1.13%)
Dec 11, 2017 6.732 6.823 6.675 6.770 364,635 +0.05(+0.71%)
Dec 08, 2017 6.961 6.961 6.713 6.723 294,394 -0.09(-1.26%)
Dec 07, 2017 6.837 6.970 6.723 6.809 323,641 -0.05(-0.69%)
Dec 06, 2017 6.980 7.047 6.837 6.856 347,469 -0.08(-1.10%)
Dec 05, 2017 7.047 7.285 6.875 6.932 632,191 -0.11(-1.62%)
Dec 04, 2017 7.170 7.180 6.904 7.047 649,293 -0.10(-1.33%)
Dec 01, 2017 7.123 7.199 6.818 7.142 905,871 -0.10(-1.45%)
Nov 30, 2017 5.761 7.361 5.694 7.247 4,003,301 +1.57(+27.68%)
Nov 29, 2017 5.847 5.894 5.618 5.675 190,540 -0.18(-3.09%)
Nov 28, 2017 5.837 5.904 5.723 5.856 279,226 +0.03(+0.49%)
Nov 27, 2017 5.923 5.990 5.761 5.828 200,960 -0.10(-1.77%)
Nov 24, 2017 5.809 6.018 5.780 5.932 127,115 +0.15(+2.64%)
Nov 22, 2017 5.771 5.885 5.723 5.780 209,069 +0.01(+0.16%)
Nov 21, 2017 5.713 5.856 5.666 5.771 280,195 +0.10(+1.68%)
Nov 20, 2017 5.723 5.766 5.585 5.675 183,170 -0.03(-0.50%)
Nov 17, 2017 5.675 5.799 5.571 5.704 174,513 -0.01(-0.17%)
Nov 16, 2017 5.704 5.894 5.666 5.713 265,585 +0.06(+1.01%)
Nov 15, 2017 5.694 5.723 5.552 5.656 301,208 -0.10(-1.66%)
Nov 14, 2017 5.694 5.780 5.485 5.752 453,368 +0.16(+2.90%)
Nov 13, 2017 5.961 6.028 5.542 5.590 384,900 -0.34(-5.78%)
Nov 10, 2017 6.018 6.047 5.913 5.932 183,352 -0.05(-0.80%)
Nov 09, 2017 6.218 6.370 5.904 5.980 466,953 -0.11(-1.87%)
Nov 08, 2017 6.094 6.166 5.904 6.094 361,886 +0.03(+0.47%)
Nov 07, 2017 6.513 6.513 5.990 6.066 366,845 -0.44(-6.73%)
Nov 06, 2017 7.228 7.485 6.418 6.504 478,201 -0.71(-9.89%)
Nov 03, 2017 7.618 7.618 7.103 7.218 328,131 +0.26(+3.69%)
Nov 02, 2017 7.523 7.580 6.951 6.961 259,365 -0.60(-7.93%)
Nov 01, 2017 7.837 7.837 7.494 7.561 176,001 -0.13(-1.73%)
Oct 31, 2017 7.751 7.856 7.685 7.694 146,692 -0.09(-1.10%)
Oct 30, 2017 7.866 7.942 7.647 7.780 157,534 -0.08(-0.97%)
Oct 27, 2017 7.942 8.066 7.799 7.856 82,944 -0.05(-0.60%)
Oct 26, 2017 7.799 7.970 7.599 7.904 292,752 +0.15(+1.97%)
Oct 25, 2017 7.599 7.827 7.494 7.751 181,118 +0.12(+1.62%)
Oct 24, 2017 7.627 7.732 7.580 7.627 96,756 -0.01(-0.12%)
Oct 23, 2017 7.789 7.970 7.627 7.637 66,741 -0.17(-2.20%)
Oct 20, 2017 7.989 8.046 7.770 7.808 123,134 -0.09(-1.09%)
Oct 19, 2017 7.989 7.989 7.766 7.894 99,233 -0.11(-1.43%)
Oct 18, 2017 8.018 8.085 7.985 8.008 92,708 +0.00(+0.00%)
Oct 17, 2017 8.066 8.099 7.866 8.008 110,384 -0.09(-1.06%)
Oct 16, 2017 8.075 8.123 7.937 8.094 133,389 +0.05(+0.59%)
Oct 13, 2017 7.904 8.094 7.794 8.046 139,786 +0.17(+2.18%)
Oct 12, 2017 7.704 7.904 7.647 7.875 150,977 +0.13(+1.72%)
Oct 11, 2017 7.761 7.818 7.694 7.742 95,773 -0.04(-0.49%)
Oct 10, 2017 7.732 7.856 7.675 7.780 120,989 +0.05(+0.62%)
Oct 09, 2017 7.799 7.846 7.675 7.732 66,522 -0.07(-0.85%)
Oct 06, 2017 7.780 7.856 7.675 7.799 170,731 -0.02(-0.24%)
Oct 05, 2017 7.837 7.942 7.751 7.818 105,632 +0.02(+0.24%)
Oct 04, 2017 7.742 7.923 7.704 7.799 193,917 +0.08(+0.99%)
Oct 03, 2017 7.808 7.820 7.666 7.723 272,058 -0.06(-0.73%)
Oct 02, 2017 7.818 7.961 7.694 7.780 258,637 +0.00(+0.00%)
Sep 29, 2017 7.856 7.961 7.704 7.780 253,274 -0.05(-0.61%)
Sep 28, 2017 7.647 7.866 7.599 7.827 150,980 +0.21(+2.75%)
Sep 27, 2017 7.742 7.618 197,049 +0.12(+1.65%)
Sep 26, 2017 7.456 7.689 7.389 7.494 105,404 +0.05(+0.64%)
Sep 25, 2017 7.608 7.627 7.304 7.447 166,771 -0.20(-2.62%)
Sep 22, 2017 7.589 7.675 7.542 7.647 117,219 +0.03(+0.38%)
Sep 21, 2017 7.618 7.704 7.485 7.618 122,392 +0.00(+0.00%)
Sep 20, 2017 7.513 7.656 7.504 7.618 169,569 +0.10(+1.27%)
Sep 19, 2017 7.408 7.638 7.389 7.523 155,787 +0.11(+1.54%)
Sep 18, 2017 7.285 7.475 7.241 7.408 153,685 +0.13(+1.83%)
Sep 15, 2017 7.189 7.332 7.113 7.275 221,752 +0.10(+1.33%)
Sep 14, 2017 6.942 7.199 6.885 7.180 105,220 +0.23(+3.29%)
Sep 13, 2017 6.951 7.132 6.932 6.951 122,929 +0.03(+0.41%)
Sep 12, 2017 6.989 7.075 6.875 6.923 144,167 -0.08(-1.09%)
Sep 11, 2017 6.942 7.009 6.885 6.999 151,396 +0.14(+2.08%)
Sep 08, 2017 6.951 7.018 6.828 6.856 137,617 -0.15(-2.17%)
Sep 07, 2017 6.970 7.056 6.904 7.009 132,136 +0.03(+0.41%)
Sep 06, 2017 6.951 7.061 6.885 6.980 116,773 +0.03(+0.41%)
Sep 05, 2017 6.923 7.032 6.875 6.951 105,928 +0.01(+0.14%)
Sep 01, 2017 6.942 7.009 6.875 6.942 100,468 -0.03(-0.41%)
Aug 31, 2017 6.913 7.099 6.870 6.970 91,236 +0.10(+1.53%)
Aug 30, 2017 6.885 6.970 6.751 6.866 160,883 +0.00(+0.00%)
Aug 29, 2017 6.866 7.066 6.818 6.866 131,446 -0.04(-0.55%)
Aug 28, 2017 6.942 6.970 6.828 6.904 149,830 -0.04(-0.55%)
Aug 25, 2017 6.894 7.113 6.704 6.942 267,006 +0.08(+1.11%)
Aug 24, 2017 6.923 7.037 6.751 6.866 176,632 -0.04(-0.55%)
Aug 23, 2017 6.704 6.970 6.704 6.904 308,484 +0.19(+2.84%)
Aug 22, 2017 6.970 6.970 6.704 6.713 390,626 -0.26(-3.69%)
Aug 21, 2017 7.380 7.380 6.913 6.970 311,496 -0.42(-5.67%)
Aug 18, 2017 6.970 7.570 6.856 7.389 1,018,645 +0.15(+2.11%)
Aug 17, 2017 6.475 7.294 6.475 7.237 584,530 +0.70(+10.79%)
Aug 16, 2017 6.475 6.590 6.409 6.532 183,156 +0.12(+1.93%)
Aug 15, 2017 6.437 6.504 6.304 6.409 148,871 +0.04(+0.60%)
Aug 14, 2017 6.399 6.542 6.190 6.370 240,391 +0.01(+0.15%)
Aug 11, 2017 6.361 6.456 6.242 6.361 320,254 +0.01(+0.22%)
Aug 10, 2017 6.923 6.923 6.209 6.347 293,572 -0.59(-8.45%)
Aug 09, 2017 6.247 6.951 6.159 6.932 307,898 +0.64(+10.14%)
Aug 08, 2017 6.466 6.475 6.275 6.294 403,367 -0.14(-2.22%)
Aug 07, 2017 6.361 6.488 6.313 6.437 383,884 +0.10(+1.65%)
Aug 04, 2017 7.723 6.370 6.332 1,108,693 -1.39(-18.00%)
Aug 03, 2017 7.932 7.951 7.666 7.723 135,363 -0.25(-3.11%)
Aug 02, 2017 7.999 7.999 7.742 7.970 74,414 +0.00(+0.00%)
Aug 01, 2017 8.170 8.170 7.942 7.970 155,773 -0.16(-1.99%)
Jul 31, 2017 8.265 8.265 8.019 8.132 67,552 -0.10(-1.27%)
Jul 28, 2017 8.399 8.437 8.066 8.237 151,102 -0.15(-1.82%)
Jul 27, 2017 8.304 8.484 8.180 8.389 127,626 +0.11(+1.38%)
Jul 26, 2017 8.275 8.380 8.208 8.275 121,427 +0.00(+0.00%)
Jul 25, 2017 8.370 8.380 8.227 8.275 83,670 -0.10(-1.25%)
Jul 24, 2017 8.427 8.818 8.342 8.380 53,393 -0.05(-0.56%)
Jul 21, 2017 8.589 8.942 8.389 8.427 354,257 -0.10(-1.23%)
Jul 20, 2017 8.551 8.342 8.532 54,763 +0.10(+1.13%)
Jul 19, 2017 8.265 8.475 8.265 8.437 49,895 +0.13(+1.61%)
Jul 18, 2017 8.208 8.332 8.199 8.304 111,410 +0.02(+0.23%)
Jul 17, 2017 8.199 8.304 8.189 8.285 86,450 +0.07(+0.81%)
Jul 14, 2017 8.142 8.285 8.142 8.218 82,889 +0.04(+0.47%)
Jul 13, 2017 8.246 8.275 8.151 8.180 75,231 -0.08(-0.92%)
Jul 12, 2017 8.208 8.351 8.199 8.256 104,861 +0.07(+0.81%)
Jul 11, 2017 8.208 8.237 8.132 8.189 75,466 +0.04(+0.47%)
Jul 10, 2017 8.123 8.256 8.123 8.151 80,800 +0.03(+0.35%)
Jul 07, 2017 8.104 8.161 8.037 8.123 99,376 +0.01(+0.12%)
Jul 06, 2017 8.294 8.094 8.113 144,959 -0.09(-1.05%)
Jul 05, 2017 8.313 8.313 8.094 8.199 154,610 -0.10(-1.26%)
Jul 03, 2017 8.656 8.656 8.275 8.304 129,428 -0.34(-3.96%)
Jun 30, 2017 8.542 8.713 8.270 8.646 283,426 +0.10(+1.23%)
Jun 29, 2017 8.732 8.780 8.285 8.542 108,871 -0.19(-2.18%)
Jun 28, 2017 8.599 8.780 8.494 8.732 100,618 +0.17(+2.00%)
Jun 27, 2017 8.675 8.751 8.523 8.561 103,068 -0.13(-1.53%)
Jun 26, 2017 8.399 8.789 8.394 8.694 162,937 +0.31(+3.75%)
Jun 23, 2017 8.323 8.513 8.285 8.380 924,653 +0.06(+0.69%)
Jun 22, 2017 8.227 8.389 8.208 8.323 125,253 +0.06(+0.69%)
Jun 21, 2017 8.389 8.446 8.237 8.265 99,837 -0.10(-1.25%)
Jun 20, 2017 8.256 8.380 8.218 8.370 95,516 +0.10(+1.15%)
Jun 19, 2017 8.389 8.399 8.218 8.275 139,694 -0.08(-0.91%)
Jun 16, 2017 8.199 8.370 8.123 8.351 291,375 +0.06(+0.69%)
Jun 15, 2017 8.123 8.313 8.123 8.294 101,991 +0.06(+0.69%)
Jun 14, 2017 8.285 8.313 8.132 8.237 138,682 -0.03(-0.35%)
Jun 13, 2017 8.342 8.427 8.180 8.265 86,320 -0.06(-0.69%)
Jun 12, 2017 8.380 8.437 8.208 8.323 146,070 -0.04(-0.46%)
Jun 09, 2017 8.408 8.551 8.294 8.361 144,559 -0.04(-0.45%)
Jun 08, 2017 8.294 8.508 8.275 8.399 124,054 +0.08(+0.92%)
Jun 07, 2017 8.304 8.570 8.199 8.323 126,540 +0.03(+0.34%)
Jun 06, 2017 8.208 8.342 8.161 8.294 95,764 +0.01(+0.11%)
Jun 05, 2017 8.218 8.304 8.189 8.285 119,776 +0.05(+0.58%)
Jun 02, 2017 8.113 8.332 8.113 8.237 167,629 +0.12(+1.53%)
Jun 01, 2017 8.094 8.142 7.961 8.113 213,811 +0.02(+0.24%)
May 31, 2017 8.113 8.142 7.999 8.094 168,748 +0.00(+0.00%)
May 30, 2017 8.046 8.161 8.042 8.094 86,569 +0.07(+0.83%)
May 26, 2017 7.885 8.056 7.799 8.027 107,362 +0.11(+1.44%)
May 25, 2017 8.066 8.094 7.837 7.913 106,942 -0.12(-1.54%)
May 24, 2017 7.732 8.046 7.675 8.037 175,336 +0.30(+3.81%)
May 23, 2017 7.656 7.751 7.580 7.742 236,968 +0.13(+1.75%)
May 22, 2017 7.627 7.713 7.523 7.608 321,126 -0.01(-0.12%)
May 19, 2017 7.799 7.961 7.608 7.618 326,169 -0.05(-0.62%)
May 18, 2017 7.837 7.904 7.608 7.666 229,920 -0.18(-2.31%)
May 17, 2017 7.808 7.980 7.704 7.846 383,973 -0.10(-1.32%)
May 16, 2017 8.142 8.142 7.856 7.951 209,679 -0.14(-1.76%)
May 15, 2017 8.227 8.256 8.066 8.094 157,445 -0.13(-1.62%)
May 12, 2017 8.085 8.494 7.904 8.227 502,111 +0.12(+1.53%)
May 11, 2017 8.113 8.161 7.970 8.104 120,793 -0.04(-0.47%)
May 10, 2017 7.799 8.170 7.799 8.142 167,536 +0.28(+3.51%)
May 09, 2017 8.113 8.180 7.813 7.866 317,997 -0.27(-3.28%)
May 08, 2017 7.761 8.151 7.666 8.132 338,794 +0.37(+4.79%)
May 05, 2017 7.789 8.332 7.523 7.761 699,740 -0.90(-10.34%)
May 04, 2017 8.646 8.704 8.504 8.656 306,666 -0.02(-0.22%)
May 03, 2017 8.599 8.732 8.475 8.675 169,394 +0.05(+0.55%)
May 02, 2017 8.665 8.684 8.537 8.627 152,530 +0.01(+0.11%)
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.