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 )

9.730 -0.500 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2016 7.961 8.313 7.961 8.075 205,488 +0.14(+1.80%)
Jan 28, 2016 7.970 8.323 7.823 7.932 225,368 +0.03(+0.36%)
Jan 27, 2016 7.932 8.018 7.866 7.904 242,788 -0.09(-1.07%)
Jan 26, 2016 7.666 8.104 7.523 7.989 322,050 +0.41(+5.40%)
Jan 25, 2016 7.827 7.904 7.556 7.580 137,621 -0.31(-3.98%)
Jan 22, 2016 7.618 7.980 7.589 7.894 188,811 +0.44(+5.87%)
Jan 21, 2016 7.627 7.666 7.313 7.456 257,738 -0.18(-2.37%)
Jan 20, 2016 7.256 7.732 6.761 7.637 672,285 +0.25(+3.35%)
Jan 19, 2016 7.827 8.074 7.199 7.389 264,250 -0.35(-4.55%)
Jan 15, 2016 7.627 7.742 7.742 7.742 401,578 +0.01(+0.12%)
Jan 14, 2016 7.666 7.951 7.608 7.732 253,801 +0.11(+1.50%)
Jan 13, 2016 7.961 8.046 7.589 7.618 135,313 -0.34(-4.31%)
Jan 12, 2016 8.285 8.484 7.868 7.961 168,971 -0.15(-1.88%)
Jan 11, 2016 7.961 8.132 7.799 8.113 246,859 +0.20(+2.53%)
Jan 08, 2016 8.170 8.570 7.894 7.913 353,680 -0.25(-3.03%)
Jan 07, 2016 8.799 8.913 8.123 8.161 648,721 -0.83(-9.22%)
Jan 06, 2016 9.218 9.437 8.723 8.989 538,351 -0.32(-3.48%)
Jan 05, 2016 9.970 10.06 9.294 9.313 286,427 -0.66(-6.59%)
Jan 04, 2016 10.86 10.90 9.913 9.970 422,505 -1.13(-10.21%)
Dec 31, 2015 11.16 11.10 11.10 11.10 181,571 -0.09(-0.77%)
Dec 30, 2015 11.29 11.40 11.14 11.19 64,884 -0.10(-0.84%)
Dec 29, 2015 11.46 11.49 11.21 11.28 163,867 -0.09(-0.75%)
Dec 28, 2015 11.47 11.58 11.23 11.37 98,377 -0.13(-1.16%)
Dec 24, 2015 11.71 11.50 11.50 11.50 55,868 -0.24(-2.03%)
Dec 23, 2015 11.54 11.75 11.34 11.74 124,376 +0.25(+2.15%)
Dec 22, 2015 11.35 11.50 11.19 11.49 144,269 +0.18(+1.60%)
Dec 21, 2015 11.55 11.86 11.17 11.31 176,189 -0.29(-2.46%)
Dec 18, 2015 10.95 11.79 10.82 11.60 774,226 +0.65(+5.91%)
Dec 17, 2015 10.95 11.16 10.73 10.95 341,188 +0.00(+0.00%)
Dec 16, 2015 11.27 11.34 10.86 10.95 689,904 -0.20(-1.75%)
Dec 15, 2015 11.31 11.62 11.03 11.15 174,529 -0.12(-1.06%)
Dec 14, 2015 11.49 11.56 11.09 11.27 174,286 -0.24(-2.07%)
Dec 11, 2015 11.57 11.81 11.47 11.50 217,026 -0.30(-2.58%)
Dec 10, 2015 11.72 12.21 11.43 11.81 179,774 -0.22(-1.82%)
Dec 09, 2015 12.66 12.66 11.97 12.03 181,906 -0.63(-4.97%)
Dec 08, 2015 11.93 13.00 11.93 12.66 357,680 +0.71(+5.98%)
Dec 07, 2015 12.43 12.44 11.92 11.94 160,864 -0.53(-4.28%)
Dec 04, 2015 12.49 12.74 12.39 12.47 116,815 -0.03(-0.23%)
Dec 03, 2015 12.99 13.06 12.47 12.50 135,845 -0.41(-3.17%)
Dec 02, 2015 12.99 13.31 12.87 12.91 230,970 +0.00(+0.00%)
Dec 01, 2015 12.83 13.05 12.63 12.91 131,672 +0.14(+1.12%)
Nov 30, 2015 12.92 13.04 12.61 12.77 167,644 -0.13(-1.03%)
Nov 27, 2015 12.98 13.17 11.91 12.90 49,737 -0.08(-0.59%)
Nov 25, 2015 12.82 12.98 12.98 12.98 148,281 +0.16(+1.26%)
Nov 24, 2015 12.64 12.89 12.46 12.82 104,077 +0.10(+0.75%)
Nov 23, 2015 12.63 12.81 12.60 12.72 91,765 +0.04(+0.30%)
Nov 20, 2015 12.90 12.94 12.49 12.68 139,040 -0.13(-1.04%)
Nov 19, 2015 12.53 12.84 12.47 12.82 178,866 +0.29(+2.28%)
Nov 18, 2015 12.29 12.65 12.00 12.53 245,715 +0.28(+2.25%)
Nov 17, 2015 11.94 12.40 11.53 12.26 264,684 +0.28(+2.31%)
Nov 16, 2015 11.75 12.03 11.75 11.98 79,533 +0.19(+1.62%)
Nov 13, 2015 11.68 12.05 11.68 11.79 98,192 +0.05(+0.41%)
Nov 12, 2015 12.00 12.11 11.61 11.74 191,010 -0.34(-2.84%)
Nov 11, 2015 12.13 12.32 12.05 12.08 212,347 -0.03(-0.24%)
Nov 10, 2015 12.40 12.47 12.08 12.11 269,080 -0.39(-3.12%)
Nov 09, 2015 12.86 12.87 12.46 12.50 185,074 -0.41(-3.17%)
Nov 06, 2015 12.80 13.04 12.75 12.91 301,218 +0.06(+0.44%)
Nov 05, 2015 13.26 13.43 12.81 12.86 217,192 -0.40(-3.02%)
Nov 04, 2015 13.24 13.57 13.15 13.26 224,952 -0.02(-0.14%)
Nov 03, 2015 12.93 13.76 12.76 13.27 385,447 +0.26(+1.98%)
Nov 02, 2015 12.42 13.38 12.24 13.02 401,607 +0.66(+5.32%)
Oct 30, 2015 11.38 12.84 11.26 12.36 1,019,470 +1.75(+16.52%)
Oct 29, 2015 10.96 10.97 10.53 10.61 180,511 -0.45(-4.05%)
Oct 28, 2015 10.50 11.06 10.38 11.06 138,243 +0.48(+4.50%)
Oct 27, 2015 10.69 11.12 10.47 10.58 194,277 -0.22(-2.03%)
Oct 26, 2015 11.22 11.41 10.68 10.80 147,434 -0.34(-3.08%)
Oct 23, 2015 11.06 11.41 10.85 11.14 122,902 +0.15(+1.39%)
Oct 22, 2015 10.62 11.08 10.57 10.99 168,305 +0.51(+4.91%)
Oct 21, 2015 11.07 11.07 10.37 10.47 203,070 -0.51(-4.68%)
Oct 20, 2015 11.03 11.23 10.90 10.99 68,679 -0.03(-0.26%)
Oct 19, 2015 10.68 11.03 10.36 11.02 138,521 +0.26(+2.39%)
Oct 16, 2015 10.82 10.94 10.24 10.76 190,218 +0.01(+0.09%)
Oct 15, 2015 10.57 10.91 10.52 10.75 185,549 +0.23(+2.17%)
Oct 14, 2015 10.88 10.95 10.51 10.52 139,776 -0.31(-2.90%)
Oct 13, 2015 10.55 11.01 10.55 10.84 125,945 +0.16(+1.52%)
Oct 12, 2015 11.07 11.07 10.57 10.67 187,688 -0.37(-3.36%)
Oct 09, 2015 11.12 11.16 10.87 11.05 141,200 -0.07(-0.60%)
Oct 08, 2015 11.07 11.32 11.01 11.11 113,392 +0.07(+0.60%)
Oct 07, 2015 10.97 11.05 10.53 11.05 148,792 +0.10(+0.96%)
Oct 06, 2015 10.91 11.13 10.84 10.94 166,553 -0.01(-0.09%)
Oct 05, 2015 10.81 11.13 10.80 10.95 128,669 +0.25(+2.31%)
Oct 02, 2015 10.42 10.72 10.40 10.70 141,240 +0.16(+1.54%)
Oct 01, 2015 10.72 10.72 10.20 10.54 146,440 -0.15(-1.43%)
Sep 30, 2015 10.27 10.80 10.20 10.69 314,040 +0.55(+5.45%)
Sep 29, 2015 10.39 10.47 10.07 10.14 212,205 -0.22(-2.11%)
Sep 28, 2015 10.72 10.79 10.26 10.36 291,178 -0.44(-4.06%)
Sep 25, 2015 11.33 11.33 10.77 10.80 264,299 -0.50(-4.47%)
Sep 24, 2015 11.19 11.31 11.07 11.30 109,434 +0.04(+0.34%)
Sep 23, 2015 11.25 11.42 11.05 11.27 124,553 +0.08(+0.68%)
Sep 22, 2015 11.60 11.64 11.17 11.19 190,768 -0.51(-4.39%)
Sep 21, 2015 11.67 12.00 11.62 11.70 132,295 +0.05(+0.41%)
Sep 18, 2015 11.77 12.05 11.56 11.66 335,219 -0.26(-2.16%)
Sep 17, 2015 11.64 12.09 11.51 11.91 183,497 +0.25(+2.12%)
Sep 16, 2015 11.62 11.74 11.45 11.66 136,919 +0.05(+0.41%)
Sep 15, 2015 11.61 11.80 11.48 11.62 206,538 +0.03(+0.25%)
Sep 14, 2015 11.66 11.73 11.44 11.59 206,045 -0.01(-0.08%)
Sep 11, 2015 11.46 11.80 11.39 11.60 219,393 +0.04(+0.33%)
Sep 10, 2015 11.64 11.98 11.39 11.56 231,624 +0.00(+0.00%)
Sep 09, 2015 12.26 12.26 11.40 11.56 511,255 -0.54(-4.48%)
Sep 08, 2015 11.81 12.36 11.52 12.10 280,563 +0.58(+5.04%)
Sep 04, 2015 11.37 11.52 11.52 11.52 175,480 -0.03(-0.25%)
Sep 03, 2015 11.08 11.64 11.07 11.55 250,764 +0.44(+3.94%)
Sep 02, 2015 10.87 11.11 10.64 11.11 326,707 +0.43(+4.01%)
Sep 01, 2015 10.84 11.06 10.54 10.68 449,981 -0.35(-3.19%)
Aug 31, 2015 11.15 11.27 11.00 11.04 180,288 -0.21(-1.86%)
Aug 28, 2015 11.21 11.47 11.11 11.25 123,253 -0.05(-0.42%)
Aug 27, 2015 11.37 11.51 11.08 11.29 141,778 +0.10(+0.94%)
Aug 26, 2015 10.88 11.29 10.64 11.19 203,625 +0.50(+4.63%)
Aug 25, 2015 11.25 11.30 10.61 10.69 188,871 +0.00(+0.00%)
Aug 24, 2015 10.27 11.16 9.875 10.69 299,319 -0.14(-1.32%)
Aug 21, 2015 10.47 10.91 10.22 10.84 317,683 +0.10(+0.89%)
Aug 20, 2015 11.50 11.50 10.69 10.74 321,463 -0.87(-7.46%)
Aug 19, 2015 11.65 11.81 11.24 11.61 214,383 -0.11(-0.98%)
Aug 18, 2015 11.89 12.00 11.70 11.72 136,104 -0.15(-1.28%)
Aug 17, 2015 11.87 12.04 11.79 11.87 145,802 -0.02(-0.16%)
Aug 14, 2015 11.73 11.92 11.71 11.89 89,978 +0.12(+1.05%)
Aug 13, 2015 12.03 12.17 11.72 11.77 85,851 -0.27(-2.22%)
Aug 12, 2015 12.06 12.10 11.56 12.04 194,897 -0.07(-0.55%)
Aug 11, 2015 12.16 12.33 11.97 12.10 130,695 -0.18(-1.47%)
Aug 10, 2015 12.63 13.06 12.06 12.28 370,675 +0.39(+3.28%)
Aug 07, 2015 11.76 12.07 11.53 11.89 256,681 +0.02(+0.16%)
Aug 06, 2015 12.05 12.15 11.58 11.87 312,062 -0.13(-1.11%)
Aug 05, 2015 12.37 12.65 11.94 12.01 298,175 -0.30(-2.47%)
Aug 04, 2015 12.39 12.46 11.83 12.31 302,266 -0.05(-0.39%)
Aug 03, 2015 13.03 13.12 12.34 12.36 449,801 -0.70(-5.39%)
Jul 31, 2015 11.44 13.24 11.44 13.06 1,337,075 +2.09(+18.99%)
Jul 30, 2015 11.00 11.11 10.81 10.98 147,951 -0.10(-0.94%)
Jul 29, 2015 11.23 11.35 11.04 11.08 104,012 -0.12(-1.10%)
Jul 28, 2015 11.32 11.32 10.80 11.21 182,680 +0.02(+0.17%)
Jul 27, 2015 11.19 11.31 10.99 11.19 93,117 -0.05(-0.42%)
Jul 24, 2015 11.51 11.59 11.19 11.24 151,285 -0.28(-2.40%)
Jul 23, 2015 11.66 11.86 11.39 11.51 165,812 -0.06(-0.49%)
Jul 22, 2015 11.95 11.96 11.43 11.57 158,455 -0.47(-3.88%)
Jul 21, 2015 11.57 12.13 11.52 12.04 259,372 +0.50(+4.29%)
Jul 20, 2015 12.03 12.03 11.50 11.54 159,155 -0.49(-4.04%)
Jul 17, 2015 12.05 12.09 11.85 12.03 172,562 -0.07(-0.55%)
Jul 16, 2015 11.97 12.17 11.82 12.09 205,595 +0.21(+1.76%)
Jul 15, 2015 12.18 12.27 11.75 11.88 198,427 -0.41(-3.33%)
Jul 14, 2015 11.92 12.34 11.90 12.29 143,185 +0.39(+3.28%)
Jul 13, 2015 11.81 12.07 11.52 11.90 234,069 +0.18(+1.54%)
Jul 10, 2015 11.86 11.98 11.60 11.72 234,915 -0.03(-0.24%)
Jul 09, 2015 11.93 12.16 11.69 11.75 251,998 +0.01(+0.08%)
Jul 08, 2015 11.73 12.34 11.47 11.74 329,020 -0.14(-1.20%)
Jul 07, 2015 11.73 11.93 11.43 11.88 179,885 +0.11(+0.97%)
Jul 06, 2015 11.67 11.82 11.58 11.77 144,100 +0.03(+0.24%)
Jul 02, 2015 12.02 11.74 11.74 11.74 148,911 -0.25(-2.06%)
Jul 01, 2015 12.18 12.18 11.88 11.99 240,530 -0.08(-0.63%)
Jun 30, 2015 12.04 12.41 11.88 12.06 450,279 +0.13(+1.12%)
Jun 29, 2015 11.72 11.99 11.57 11.93 281,792 +0.03(+0.24%)
Jun 26, 2015 12.28 12.30 11.56 11.90 505,611 -0.36(-2.95%)
Jun 25, 2015 11.62 12.33 11.47 12.26 415,859 +0.68(+5.83%)
Jun 24, 2015 11.98 11.99 11.52 11.59 255,324 -0.52(-4.32%)
Jun 23, 2015 12.28 12.28 11.79 12.11 749,179 +0.81(+7.16%)
Jun 22, 2015 11.19 11.40 11.17 11.30 128,116 +0.18(+1.63%)
Jun 19, 2015 11.25 11.27 11.05 11.12 203,231 -0.12(-1.10%)
Jun 18, 2015 11.32 11.42 11.22 11.25 124,247 -0.04(-0.34%)
Jun 17, 2015 11.47 11.55 11.20 11.28 103,770 -0.16(-1.41%)
Jun 16, 2015 11.43 11.53 11.33 11.45 171,846 -0.03(-0.25%)
Jun 15, 2015 11.54 11.61 11.29 11.47 312,043 -0.09(-0.74%)
Jun 12, 2015 11.12 11.65 11.11 11.56 301,094 +0.41(+3.67%)
Jun 11, 2015 11.08 11.19 11.02 11.15 93,417 +0.08(+0.69%)
Jun 10, 2015 11.02 11.26 10.89 11.07 196,684 +0.20(+1.84%)
Jun 09, 2015 11.24 11.24 10.86 10.87 237,494 -0.33(-2.97%)
Jun 08, 2015 11.62 11.88 11.16 11.21 145,577 -0.47(-4.00%)
Jun 05, 2015 11.55 11.76 11.49 11.67 145,629 +0.07(+0.57%)
Jun 04, 2015 11.66 11.74 11.45 11.61 157,842 -0.10(-0.81%)
Jun 03, 2015 11.68 11.89 11.60 11.70 116,570 +0.07(+0.57%)
Jun 02, 2015 11.93 12.03 11.62 11.64 176,950 -0.30(-2.55%)
Jun 01, 2015 11.60 11.95 11.54 11.94 378,304 +0.43(+3.72%)
May 29, 2015 11.74 11.88 11.40 11.51 234,204 -0.23(-1.95%)
May 28, 2015 11.59 11.86 11.50 11.74 196,202 +0.15(+1.32%)
May 27, 2015 11.49 11.63 11.41 11.59 198,599 +0.10(+0.83%)
May 26, 2015 11.31 11.56 11.19 11.49 303,790 +0.16(+1.43%)
May 22, 2015 11.29 11.33 11.33 11.33 389,711 +0.03(+0.25%)
May 21, 2015 10.99 11.36 10.94 11.30 311,250 +0.32(+2.95%)
May 20, 2015 11.12 11.32 10.91 10.98 297,443 -0.10(-0.94%)
May 19, 2015 11.27 11.38 11.06 11.08 213,888 -0.18(-1.61%)
May 18, 2015 11.12 11.28 11.01 11.27 256,571 +0.14(+1.28%)
May 15, 2015 11.35 11.37 11.11 11.12 246,774 -0.20(-1.81%)
May 14, 2015 11.53 11.53 11.20 11.33 350,443 -0.15(-1.29%)
May 13, 2015 11.41 11.75 11.41 11.47 438,726 +0.09(+0.75%)
May 12, 2015 11.33 11.45 11.12 11.39 265,668 +0.05(+0.42%)
May 11, 2015 11.36 11.47 11.21 11.34 262,956 +0.04(+0.34%)
May 08, 2015 11.43 11.43 11.22 11.30 221,191 -0.02(-0.17%)
May 07, 2015 11.05 11.39 10.93 11.32 276,409 +0.23(+2.06%)
May 06, 2015 11.04 11.22 10.95 11.09 265,080 +0.05(+0.43%)
May 05, 2015 11.17 11.33 10.93 11.05 521,779 -0.30(-2.60%)
May 04, 2015 11.26 11.55 11.01 11.34 506,044 +0.42(+3.84%)
May 01, 2015 10.58 11.41 10.14 10.92 763,163 +0.61(+5.91%)
Apr 30, 2015 10.57 10.64 10.14 10.31 972,391 -0.23(-2.17%)
Apr 29, 2015 9.970 10.61 9.789 10.54 547,982 +0.70(+7.06%)
Apr 28, 2015 9.561 10.02 9.472 9.846 255,716 +0.25(+2.58%)
Apr 27, 2015 9.618 9.637 9.341 9.599 230,915 +0.05(+0.50%)
Apr 24, 2015 9.675 9.760 9.427 9.551 146,796 -0.14(-1.47%)
Apr 23, 2015 9.503 9.827 9.427 9.694 257,378 +0.14(+1.50%)
Apr 22, 2015 9.437 9.684 9.313 9.551 133,442 +0.10(+1.11%)
Apr 21, 2015 9.399 9.456 9.246 9.446 151,629 +0.10(+1.12%)
Apr 20, 2015 9.237 9.532 9.170 9.341 170,565 +0.19(+2.08%)
Apr 17, 2015 9.227 9.284 9.075 9.151 128,617 -0.16(-1.74%)
Apr 16, 2015 9.180 9.387 9.060 9.313 126,342 +0.20(+2.19%)
Apr 15, 2015 9.237 9.332 9.075 9.113 317,572 -0.10(-1.14%)
Apr 14, 2015 9.275 9.370 9.084 9.218 140,252 -0.09(-0.92%)
Apr 13, 2015 9.456 9.503 9.265 9.303 108,592 -0.17(-1.81%)
Apr 10, 2015 9.389 9.547 9.332 9.475 149,626 +0.11(+1.22%)
Apr 09, 2015 9.341 9.475 9.265 9.361 179,625 -0.02(-0.20%)
Apr 08, 2015 9.256 9.713 9.213 9.380 454,366 +0.22(+2.39%)
Apr 07, 2015 8.856 9.227 8.808 9.161 283,228 +0.35(+4.00%)
Apr 06, 2015 8.818 8.961 8.599 8.808 187,289 -0.10(-1.18%)
Apr 02, 2015 8.570 8.913 8.913 8.913 239,644 +0.34(+4.00%)
Apr 01, 2015 8.675 8.780 8.446 8.570 235,750 -0.17(-1.96%)
Mar 31, 2015 8.542 8.770 8.477 8.742 221,947 +0.17(+2.00%)
Mar 30, 2015 8.246 8.637 8.184 8.570 219,264 +0.35(+4.29%)
Mar 27, 2015 8.285 8.361 8.094 8.218 106,539 -0.10(-1.15%)
Mar 26, 2015 8.256 8.389 8.094 8.313 147,645 +0.01(+0.11%)
Mar 25, 2015 8.732 8.766 8.285 8.304 234,451 -0.44(-5.01%)
Mar 24, 2015 8.789 8.856 8.675 8.742 233,795 -0.03(-0.33%)
Mar 23, 2015 8.189 8.789 8.142 8.770 360,745 +0.68(+8.35%)
Mar 20, 2015 7.989 8.237 7.989 8.094 199,921 +0.16(+2.04%)
Mar 19, 2015 7.999 8.149 7.856 7.932 173,547 -0.09(-1.07%)
Mar 18, 2015 7.599 8.051 7.589 8.018 223,706 +0.42(+5.51%)
Mar 17, 2015 7.580 7.647 7.504 7.599 253,203 -0.03(-0.37%)
Mar 16, 2015 7.913 7.913 7.599 7.627 134,078 -0.25(-3.14%)
Mar 13, 2015 8.008 8.008 7.723 7.875 198,129 +0.01(+0.12%)
Mar 12, 2015 8.027 8.094 7.799 7.866 208,887 -0.13(-1.67%)
Mar 11, 2015 7.551 8.151 7.523 7.999 395,374 +0.59(+7.97%)
Mar 10, 2015 7.808 7.894 7.351 7.408 813,441 -0.48(-6.04%)
Mar 09, 2015 7.666 8.284 7.580 7.885 752,052 +0.23(+2.99%)
Mar 06, 2015 7.561 7.846 7.561 7.656 418,749 -0.34(-4.29%)
Mar 05, 2015 7.808 8.027 7.799 7.999 268,180 +0.08(+0.96%)
Mar 04, 2015 7.627 7.961 7.704 7.923 198,570 +0.22(+2.84%)
Mar 03, 2015 7.523 7.780 7.523 7.704 279,133 +0.17(+2.28%)
Mar 02, 2015 7.932 8.057 7.489 7.532 451,361 -0.39(-4.93%)
Feb 27, 2015 7.399 8.008 7.399 7.923 546,420 -0.17(-2.12%)
Feb 26, 2015 8.008 8.113 7.951 8.094 267,125 +0.08(+0.95%)
Feb 25, 2015 7.923 8.115 7.904 8.018 163,708 -0.03(-0.35%)
Feb 24, 2015 8.265 8.265 7.980 8.046 211,086 -0.20(-2.42%)
Feb 23, 2015 8.361 8.361 8.151 8.246 199,227 -0.13(-1.59%)
Feb 20, 2015 8.370 8.437 8.227 8.380 215,005 +0.03(+0.34%)
Feb 19, 2015 8.218 8.418 8.151 8.351 136,097 +0.10(+1.15%)
Feb 18, 2015 8.332 8.418 8.147 8.256 128,484 -0.12(-1.48%)
Feb 17, 2015 8.532 8.580 8.189 8.380 360,121 -0.20(-2.33%)
Feb 13, 2015 8.665 8.580 8.580 8.580 432,977 -0.09(-0.99%)
Feb 12, 2015 8.570 8.818 8.504 8.665 629,018 +0.22(+2.59%)
Feb 11, 2015 9.046 9.656 8.427 8.446 830,480 -0.65(-7.12%)
Feb 10, 2015 9.218 9.275 8.961 9.094 69,132 -0.03(-0.31%)
Feb 09, 2015 9.246 9.338 9.094 9.122 115,514 -0.14(-1.54%)
Feb 06, 2015 9.218 9.551 9.170 9.265 136,731 +0.05(+0.52%)
Feb 05, 2015 9.170 9.351 8.999 9.218 153,724 +0.05(+0.52%)
Feb 04, 2015 9.351 9.608 9.161 9.170 253,964 -0.25(-2.63%)
Feb 03, 2015 9.094 9.827 9.075 9.418 342,941 +0.37(+4.11%)
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.