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

(OP: IVCGF )

11.89 -0.15 (-1.22%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 31, 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 31, 2023 8.090 8.150 8.080 8.135 8,370 +0.10(+1.28%)
Jan 30, 2023 8.162 8.162 8.032 8.032 3,160 -0.17(-2.07%)
Jan 27, 2023 8.230 8.320 8.202 8.202 6,895 +0.03(+0.33%)
Jan 26, 2023 8.190 8.270 8.175 8.175 2,387 +0.01(+0.12%)
Jan 25, 2023 8.060 8.165 8.040 8.165 8,582 +0.31(+4.01%)
Jan 24, 2023 7.750 7.870 7.750 7.850 11,529 -0.08(-1.01%)
Jan 23, 2023 7.820 7.935 7.820 7.930 3,906 -0.03(-0.38%)
Jan 20, 2023 7.780 7.960 7.780 7.960 12,289 +0.37(+4.87%)
Jan 19, 2023 7.580 7.615 7.580 7.590 4,979 +0.25(+3.34%)
Jan 18, 2023 7.460 7.500 7.345 7.345 5,812 +0.09(+1.31%)
Jan 17, 2023 7.330 7.330 7.250 7.250 2,465 -0.37(-4.86%)
Jan 13, 2023 7.500 7.620 7.500 7.620 11,668 +0.25(+3.46%)
Jan 12, 2023 7.300 7.404 7.298 7.365 22,643 +0.33(+4.77%)
Jan 11, 2023 6.930 7.030 6.930 7.030 18,995 +0.30(+4.46%)
Jan 10, 2023 6.630 6.730 6.610 6.730 10,837 +0.09(+1.36%)
Jan 09, 2023 6.665 6.665 6.520 6.640 1,599 +0.28(+4.40%)
Jan 06, 2023 6.250 6.370 6.250 6.360 3,941 +0.18(+2.91%)
Jan 05, 2023 6.190 6.235 6.180 6.180 715 +0.01(+0.16%)
Jan 04, 2023 6.090 6.170 6.090 6.170 8,013 +0.06(+0.95%)
Jan 03, 2023 6.140 6.140 6.090 6.112 9,740 +0.23(+3.95%)
Dec 30, 2022 5.920 5.925 5.880 5.880 10,373 -0.08(-1.26%)
Dec 29, 2022 5.922 5.995 5.922 5.955 3,032 +0.11(+1.83%)
Dec 28, 2022 6.000 6.000 5.820 5.848 5,171 -0.18(-2.94%)
Dec 27, 2022 5.950 6.035 5.950 6.025 9,082 +0.06(+1.02%)
Dec 23, 2022 5.960 5.990 5.960 5.964 1,262 +0.18(+3.18%)
Dec 22, 2022 6.000 6.000 5.745 5.780 2,902 -0.34(-5.56%)
Dec 21, 2022 6.120 6.211 6.120 6.120 2,208 -0.05(-0.89%)
Dec 20, 2022 6.180 6.195 6.130 6.175 13,999 -0.05(-0.80%)
Dec 19, 2022 6.400 6.400 6.225 6.225 1,448 -0.02(-0.24%)
Dec 16, 2022 6.230 6.245 6.200 6.240 4,527 +0.02(+0.24%)
Dec 15, 2022 6.285 6.285 6.180 6.225 3,643 -0.23(-3.58%)
Dec 14, 2022 6.570 6.570 6.415 6.456 6,057 -0.04(-0.68%)
Dec 13, 2022 6.725 6.730 6.500 6.500 9,946 +0.03(+0.46%)
Dec 12, 2022 6.474 6.540 6.450 6.470 2,931 +0.06(+0.93%)
Dec 09, 2022 6.490 6.570 6.380 6.410 47,792 -0.08(-1.20%)
Dec 08, 2022 6.480 6.550 6.460 6.488 18,253 +0.05(+0.75%)
Dec 07, 2022 6.475 6.540 6.440 6.440 1,527 -0.28(-4.14%)
Dec 06, 2022 6.760 6.770 6.680 6.718 53,031 -0.05(-0.69%)
Dec 05, 2022 6.820 6.870 6.765 6.765 2,925 -0.02(-0.22%)
Dec 02, 2022 6.765 6.790 6.711 6.780 2,681 -0.01(-0.15%)
Dec 01, 2022 6.840 6.840 6.760 6.790 11,373 +0.14(+2.14%)
Nov 30, 2022 6.600 6.648 6.520 6.648 8,769 +0.15(+2.28%)
Nov 29, 2022 6.600 6.600 6.445 6.500 13,461 +0.09(+1.37%)
Nov 28, 2022 6.550 6.600 6.412 6.412 5,706 -0.06(-0.90%)
Nov 25, 2022 6.425 6.470 6.425 6.470 830 +0.04(+0.62%)
Nov 23, 2022 6.370 6.430 6.360 6.430 2,619 +0.12(+1.90%)
Nov 22, 2022 6.350 6.350 6.310 6.310 6,099 +0.01(+0.24%)
Nov 21, 2022 6.340 6.370 6.290 6.295 9,949 -0.16(-2.47%)
Nov 18, 2022 6.420 6.520 6.395 6.455 6,149 +0.22(+3.60%)
Nov 17, 2022 6.345 6.345 6.230 6.230 3,799 -0.18(-2.86%)
Nov 16, 2022 6.449 6.449 6.330 6.413 4,147 +0.13(+2.06%)
Nov 15, 2022 6.440 6.440 6.190 6.284 2,288 -0.18(-2.72%)
Nov 14, 2022 6.400 6.460 6.400 6.460 14,815 -0.02(-0.31%)
Nov 11, 2022 6.450 6.520 6.450 6.480 22,723 +0.18(+2.86%)
Nov 10, 2022 6.280 6.300 6.199 6.300 11,373 +0.11(+1.78%)
Nov 09, 2022 6.040 6.205 6.040 6.190 3,321 +0.42(+7.28%)
Nov 08, 2022 5.840 5.934 5.770 5.770 5,439 +0.07(+1.23%)
Nov 07, 2022 5.800 5.800 5.700 5.700 6,580 +0.28(+5.17%)
Nov 04, 2022 5.485 5.534 5.420 5.420 2,478 +0.21(+3.93%)
Nov 03, 2022 5.175 5.215 5.175 5.215 781 -0.09(-1.62%)
Nov 02, 2022 5.440 5.470 5.301 5.301 5,387 -0.10(-1.83%)
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.