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

Immune Design CS (NQ: IMDZ )

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 (%)
Aug 31, 2017 10.10 11.15 9.950 10.85 234,605 +0.75(+7.43%)
Aug 30, 2017 10.05 10.80 9.400 10.10 231,772 +0.20(+2.02%)
Aug 29, 2017 9.600 10.55 9.600 9.900 297,122 +0.25(+2.59%)
Aug 28, 2017 8.250 10.00 8.227 9.650 279,720 +1.50(+18.40%)
Aug 25, 2017 8.500 8.750 7.850 8.150 141,807 -0.25(-2.98%)
Aug 24, 2017 8.850 8.850 8.300 8.400 192,088 -0.30(-3.45%)
Aug 23, 2017 8.300 8.850 8.200 8.700 88,230 +0.30(+3.57%)
Aug 22, 2017 7.850 8.500 7.850 8.400 138,603 +0.55(+7.01%)
Aug 21, 2017 8.000 8.400 7.750 7.850 55,273 -0.10(-1.26%)
Aug 18, 2017 8.050 8.200 7.700 7.950 117,132 -0.20(-2.45%)
Aug 17, 2017 8.250 8.500 8.000 8.150 69,267 -0.20(-2.40%)
Aug 16, 2017 8.500 8.850 8.260 8.350 89,626 -0.15(-1.76%)
Aug 15, 2017 8.700 8.750 8.100 8.500 175,255 -0.25(-2.86%)
Aug 14, 2017 8.850 9.050 8.300 8.750 128,799 -0.05(-0.57%)
Aug 11, 2017 9.200 9.300 8.750 8.800 116,653 -0.25(-2.76%)
Aug 10, 2017 9.050 9.400 8.700 9.050 187,943 +0.00(+0.00%)
Aug 09, 2017 9.850 10.20 9.000 9.050 255,179 -0.95(-9.50%)
Aug 08, 2017 10.50 11.00 9.950 10.00 138,959 -0.60(-5.66%)
Aug 07, 2017 10.35 11.05 10.10 10.60 124,581 +0.12(+1.19%)
Aug 04, 2017 10.20 10.75 10.18 10.47 82,634 +0.03(+0.24%)
Aug 03, 2017 11.00 11.24 9.680 10.45 313,490 -0.55(-5.00%)
Aug 02, 2017 11.60 11.85 10.95 11.00 207,072 -0.60(-5.17%)
Aug 01, 2017 12.25 12.25 10.70 11.60 178,375 -0.70(-5.69%)
Jul 31, 2017 11.55 12.85 9.500 12.30 461,391 +0.80(+6.96%)
Jul 28, 2017 11.90 12.20 10.70 11.50 172,252 -0.45(-3.77%)
Jul 27, 2017 11.80 13.05 11.57 11.95 443,387 +0.30(+2.58%)
Jul 26, 2017 10.15 11.75 10.15 11.65 189,741 +1.35(+13.11%)
Jul 25, 2017 10.70 10.85 10.10 10.30 72,401 -0.20(-1.90%)
Jul 24, 2017 10.05 10.55 9.500 10.50 142,177 +0.55(+5.53%)
Jul 21, 2017 9.450 10.25 9.250 9.950 252,623 +0.60(+6.42%)
Jul 20, 2017 9.450 8.900 9.350 59,187 +0.20(+2.19%)
Jul 19, 2017 9.250 9.350 8.855 9.150 83,047 +0.00(+0.00%)
Jul 18, 2017 9.400 9.400 8.850 9.150 92,111 -0.35(-3.68%)
Jul 17, 2017 9.600 9.650 9.250 9.500 79,884 +0.00(+0.00%)
Jul 14, 2017 9.550 9.750 9.243 9.500 80,095 -0.10(-1.04%)
Jul 13, 2017 9.950 10.00 9.400 9.600 97,582 -0.20(-2.04%)
Jul 12, 2017 9.600 10.10 9.425 9.800 130,207 +0.35(+3.70%)
Jul 11, 2017 9.350 9.800 9.200 9.450 158,718 +0.45(+5.00%)
Jul 10, 2017 9.200 9.300 8.750 9.000 102,967 -0.25(-2.70%)
Jul 07, 2017 9.350 9.450 9.000 9.250 86,507 -0.10(-1.07%)
Jul 06, 2017 8.950 9.550 8.850 9.350 125,511 +0.15(+1.63%)
Jul 05, 2017 10.00 10.00 8.900 9.200 156,537 -0.70(-7.07%)
Jul 03, 2017 9.750 10.00 9.425 9.900 95,680 +0.15(+1.54%)
Jun 30, 2017 9.450 10.30 9.300 9.750 162,094 +0.25(+2.63%)
Jun 29, 2017 9.300 9.550 8.900 9.500 171,968 +0.20(+2.15%)
Jun 28, 2017 9.450 9.450 8.750 9.300 176,234 -0.05(-0.53%)
Jun 27, 2017 10.25 10.25 9.200 9.350 154,593 -0.90(-8.78%)
Jun 26, 2017 9.700 11.10 9.700 10.25 458,943 +0.60(+6.22%)
Jun 23, 2017 8.600 9.700 8.213 9.650 747,886 +1.20(+14.20%)
Jun 22, 2017 9.800 9.885 8.250 8.450 309,721 -1.10(-11.52%)
Jun 21, 2017 8.250 9.600 8.200 9.550 497,708 +1.55(+19.38%)
Jun 20, 2017 7.600 8.200 7.400 8.000 352,224 +0.45(+5.96%)
Jun 19, 2017 7.200 7.600 7.000 7.550 185,006 +0.35(+4.86%)
Jun 16, 2017 7.000 7.300 7.000 7.200 319,962 +0.05(+0.70%)
Jun 15, 2017 6.950 7.175 6.900 7.150 175,668 +0.15(+2.14%)
Jun 14, 2017 6.950 7.050 6.750 7.000 123,385 +0.05(+0.72%)
Jun 13, 2017 7.050 7.100 6.900 6.950 86,433 -0.05(-0.71%)
Jun 12, 2017 6.750 7.050 6.700 7.000 82,131 +0.25(+3.70%)
Jun 09, 2017 6.850 7.050 6.650 6.750 98,329 -0.10(-1.46%)
Jun 08, 2017 6.700 7.150 6.550 6.850 144,675 +0.25(+3.79%)
Jun 07, 2017 6.650 7.000 6.500 6.600 160,083 -0.05(-0.75%)
Jun 06, 2017 6.900 7.025 6.562 6.650 138,355 -0.38(-5.34%)
Jun 05, 2017 7.350 8.050 6.475 7.025 275,053 -0.22(-3.10%)
Jun 02, 2017 7.100 7.450 7.050 7.250 184,356 +0.20(+2.84%)
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.