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

Innovative Solutions and Support (NQ: ISSC )

4.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2008 3.744 4.103 3.744 4.012 45,251 +0.20(+5.13%)
Oct 30, 2008 4.201 4.201 3.816 3.816 102,808 -0.39(-9.30%)
Oct 29, 2008 3.946 4.390 3.946 4.207 28,260 +0.25(+6.26%)
Oct 28, 2008 4.012 4.012 3.718 3.959 129,284 +0.05(+1.17%)
Oct 27, 2008 4.149 4.220 3.914 3.914 20,466 -0.31(-7.26%)
Oct 24, 2008 4.240 4.462 4.168 4.220 39,745 -0.20(-4.57%)
Oct 23, 2008 4.520 4.697 4.409 4.423 67,741 -0.18(-3.97%)
Oct 22, 2008 4.788 4.788 4.468 4.605 45,450 +0.00(+0.00%)
Oct 21, 2008 4.729 4.892 4.455 4.605 133,484 -0.14(-2.89%)
Oct 20, 2008 4.729 4.990 4.729 4.742 239,374 +0.14(+2.97%)
Oct 17, 2008 4.377 4.781 4.377 4.605 315,016 +0.23(+5.37%)
Oct 16, 2008 3.894 4.396 3.783 4.370 53,850 +0.55(+14.33%)
Oct 15, 2008 4.566 4.579 3.822 3.822 67,226 -0.81(-17.46%)
Oct 14, 2008 4.651 4.723 4.494 4.631 122,002 +0.07(+1.57%)
Oct 13, 2008 4.560 4.579 4.370 4.560 122,446 +0.15(+3.40%)
Oct 10, 2008 4.396 4.664 4.246 4.409 186,819 -0.23(-5.06%)
Oct 09, 2008 4.429 4.749 3.979 4.644 223,609 +0.23(+5.33%)
Oct 08, 2008 3.562 4.520 3.562 4.409 225,869 +0.79(+21.80%)
Oct 07, 2008 3.666 3.796 3.588 3.620 142,658 -0.14(-3.65%)
Oct 06, 2008 3.646 3.816 3.627 3.757 232,961 +0.10(+2.86%)
Oct 03, 2008 3.646 3.868 3.588 3.653 186,997 -0.05(-1.23%)
Oct 02, 2008 3.542 3.731 3.535 3.699 76,459 +0.10(+2.72%)
Oct 01, 2008 3.483 3.653 3.470 3.601 90,543 +0.05(+1.28%)
Sep 30, 2008 3.522 3.575 3.522 3.555 55,326 +0.03(+0.93%)
Sep 29, 2008 3.522 3.614 3.438 3.522 110,265 -0.11(-3.05%)
Sep 26, 2008 3.516 3.757 3.516 3.633 67,957 +0.10(+2.77%)
Sep 25, 2008 3.620 3.718 3.522 3.535 55,833 -0.08(-2.34%)
Sep 24, 2008 3.816 3.907 3.607 3.620 45,832 -0.13(-3.48%)
Sep 23, 2008 3.692 3.986 3.588 3.751 107,533 +0.16(+4.55%)
Sep 22, 2008 3.692 3.822 3.477 3.588 78,592 -0.16(-4.18%)
Sep 19, 2008 3.914 4.077 3.294 3.744 530,587 -0.31(-7.57%)
Sep 18, 2008 3.229 4.560 3.092 4.051 721,722 +0.87(+27.25%)
Sep 17, 2008 3.111 3.268 2.948 3.183 228,218 -0.05(-1.41%)
Sep 16, 2008 3.353 3.849 3.131 3.229 286,987 -0.62(-16.10%)
Sep 15, 2008 3.881 4.279 3.705 3.849 459,571 -0.12(-2.96%)
Sep 12, 2008 3.946 3.972 3.816 3.966 528,674 +0.06(+1.50%)
Sep 11, 2008 3.927 4.031 3.816 3.907 209,435 -0.10(-2.44%)
Sep 10, 2008 4.599 4.605 3.927 4.005 642,846 -0.57(-12.41%)
Sep 09, 2008 4.116 4.781 4.109 4.573 645,476 +0.53(+13.06%)
Sep 08, 2008 4.103 4.181 3.979 4.044 127,941 +0.10(+2.48%)
Sep 05, 2008 3.927 4.005 3.894 3.946 113,082 -0.07(-1.63%)
Sep 04, 2008 4.038 4.168 3.946 4.012 134,763 -0.07(-1.60%)
Sep 03, 2008 3.946 4.194 3.933 4.077 105,331 +0.14(+3.48%)
Sep 02, 2008 3.986 4.038 3.914 3.940 103,255 +0.03(+0.83%)
Aug 29, 2008 3.816 3.959 3.744 3.907 80,434 +0.03(+0.67%)
Aug 28, 2008 3.875 3.920 3.757 3.881 150,871 +0.08(+2.23%)
Aug 27, 2008 3.627 3.835 3.627 3.796 144,522 +0.16(+4.30%)
Aug 26, 2008 3.620 3.751 3.588 3.640 115,088 +0.01(+0.18%)
Aug 25, 2008 3.920 3.920 3.620 3.633 219,616 -0.18(-4.79%)
Aug 22, 2008 3.881 3.953 3.705 3.816 172,338 -0.03(-0.85%)
Aug 21, 2008 3.588 4.044 3.275 3.849 356,128 -0.23(-5.60%)
Aug 20, 2008 4.077 4.305 3.920 4.077 250,534 +0.05(+1.30%)
Aug 19, 2008 5.499 5.649 3.862 4.025 820,615 -1.53(-27.58%)
Aug 18, 2008 5.695 5.695 5.466 5.558 154,072 -0.07(-1.27%)
Aug 15, 2008 5.708 5.708 5.597 5.629 89,047 -0.01(-0.23%)
Aug 14, 2008 5.642 5.929 5.486 5.642 144,843 -0.05(-0.92%)
Aug 13, 2008 5.642 5.988 5.460 5.695 98,883 +0.04(+0.70%)
Aug 12, 2008 5.525 5.851 5.394 5.655 148,028 +0.14(+2.47%)
Aug 11, 2008 5.538 5.864 5.460 5.518 316,569 +0.01(+0.12%)
Aug 08, 2008 5.284 5.721 5.101 5.512 91,541 +0.24(+4.58%)
Aug 07, 2008 5.381 5.401 5.147 5.271 122,426 -0.22(-4.04%)
Aug 06, 2008 5.525 5.708 5.244 5.492 104,623 +0.03(+0.60%)
Aug 05, 2008 5.088 5.695 5.055 5.460 177,156 +0.42(+8.42%)
Aug 04, 2008 5.088 5.277 4.847 5.036 122,084 +0.00(+0.00%)
Aug 01, 2008 4.807 5.310 4.736 5.036 283,113 +0.71(+16.44%)
Jul 31, 2008 4.664 4.664 4.116 4.325 207,775 -0.48(-9.92%)
Jul 30, 2008 4.083 4.905 4.012 4.801 275,936 +0.61(+14.64%)
Jul 29, 2008 4.188 4.220 3.588 4.188 943,537 +0.62(+17.37%)
Jul 28, 2008 3.738 3.803 3.490 3.568 102,428 -0.09(-2.50%)
Jul 25, 2008 3.705 3.855 3.548 3.659 235,469 +0.02(+0.54%)
Jul 24, 2008 4.012 4.012 3.457 3.640 483,304 -0.33(-8.22%)
Jul 23, 2008 4.090 4.109 3.914 3.966 3,051,209 -0.11(-2.72%)
Jul 22, 2008 3.986 4.220 3.986 4.077 163,665 +0.03(+0.81%)
Jul 21, 2008 4.168 4.168 3.933 4.044 83,143 -0.12(-2.82%)
Jul 18, 2008 4.014 4.175 3.966 4.162 100,114 +0.16(+4.08%)
Jul 17, 2008 3.888 4.096 3.888 3.999 205,506 +0.12(+3.03%)
Jul 16, 2008 3.627 4.025 3.614 3.881 209,887 +0.29(+7.99%)
Jul 15, 2008 3.744 3.790 3.542 3.594 114,542 -0.22(-5.81%)
Jul 14, 2008 3.894 4.090 3.816 3.816 72,061 +0.02(+0.52%)
Jul 11, 2008 3.986 4.083 3.751 3.796 217,647 -0.24(-5.98%)
Jul 10, 2008 4.044 4.155 3.946 4.038 115,693 +0.02(+0.49%)
Jul 09, 2008 4.090 4.194 3.888 4.018 141,773 -0.09(-2.22%)
Jul 08, 2008 3.633 4.207 3.633 4.109 210,603 +0.45(+12.30%)
Jul 07, 2008 3.751 3.901 3.464 3.659 280,947 -0.09(-2.43%)
Jul 04, 2008 4.005 4.005 3.751 3.751 104,146 +0.00(+0.00%)
Jul 03, 2008 4.005 4.005 3.751 3.751 104,146 -0.05(-1.20%)
Jul 02, 2008 3.855 3.992 3.692 3.796 262,379 -0.09(-2.35%)
Jul 01, 2008 4.149 4.201 3.888 3.888 299,683 -0.32(-7.60%)
Jun 30, 2008 4.599 4.599 4.168 4.207 204,892 -0.08(-1.83%)
Jun 27, 2008 4.657 4.749 4.286 4.286 2,646,358 -0.37(-7.98%)
Jun 26, 2008 4.533 4.697 4.370 4.657 186,885 +0.05(+1.13%)
Jun 25, 2008 4.860 5.094 4.546 4.605 515,627 -0.23(-4.85%)
Jun 24, 2008 4.566 4.964 4.442 4.840 385,382 +0.23(+5.10%)
Jun 23, 2008 4.618 4.749 4.403 4.605 194,434 +0.02(+0.43%)
Jun 20, 2008 4.514 4.768 4.494 4.586 431,590 +0.03(+0.72%)
Jun 19, 2008 4.331 4.762 4.305 4.553 225,851 +0.20(+4.49%)
Jun 18, 2008 4.449 4.586 4.305 4.357 226,597 -0.14(-3.19%)
Jun 17, 2008 4.638 4.729 4.485 4.501 154,657 -0.12(-2.68%)
Jun 16, 2008 4.899 4.905 4.605 4.625 192,344 -0.30(-6.09%)
Jun 13, 2008 5.003 5.003 4.833 4.925 210,910 +0.03(+0.53%)
Jun 12, 2008 5.023 5.147 4.892 4.899 140,897 -0.07(-1.44%)
Jun 11, 2008 4.912 5.055 4.892 4.970 39,197 +0.04(+0.79%)
Jun 10, 2008 4.918 5.147 4.847 4.931 68,633 -0.06(-1.18%)
Jun 09, 2008 4.990 5.042 4.807 4.990 74,379 +0.01(+0.13%)
Jun 06, 2008 5.251 5.342 4.984 4.984 120,186 -0.31(-5.91%)
Jun 05, 2008 5.160 5.303 5.114 5.297 139,371 +0.16(+3.18%)
Jun 04, 2008 4.918 5.166 4.912 5.134 52,008 +0.21(+4.24%)
Jun 03, 2008 5.029 5.107 4.840 4.925 80,825 -0.08(-1.69%)
Jun 02, 2008 4.984 5.120 4.866 5.010 135,722 -0.04(-0.78%)
May 30, 2008 5.003 5.120 4.912 5.049 151,131 +0.05(+1.04%)
May 29, 2008 4.899 4.997 4.892 4.997 39,200 +0.09(+1.86%)
May 28, 2008 4.984 5.081 4.866 4.905 86,426 -0.05(-0.92%)
May 27, 2008 4.938 5.264 4.801 4.951 83,070 +0.01(+0.13%)
May 26, 2008 5.120 5.231 4.723 4.944 185,836 +0.00(+0.00%)
May 23, 2008 5.120 5.231 4.723 4.944 185,836 -0.22(-4.29%)
May 22, 2008 5.329 5.368 5.120 5.166 94,767 -0.14(-2.70%)
May 21, 2008 5.466 5.499 5.218 5.310 82,561 -0.10(-1.81%)
May 20, 2008 5.381 5.516 5.271 5.407 63,494 +0.03(+0.61%)
May 19, 2008 5.453 5.642 5.349 5.375 126,346 -0.09(-1.67%)
May 16, 2008 5.642 5.668 5.434 5.466 129,346 -0.13(-2.33%)
May 15, 2008 5.538 5.701 5.518 5.597 63,112 +0.05(+0.82%)
May 14, 2008 5.414 5.812 5.414 5.551 87,957 -0.06(-1.05%)
May 13, 2008 5.688 5.786 5.518 5.610 100,819 +0.10(+1.78%)
May 12, 2008 5.792 5.955 5.473 5.512 181,575 -0.24(-4.20%)
May 09, 2008 5.577 5.838 5.434 5.753 131,211 +0.09(+1.61%)
May 08, 2008 5.316 5.675 5.316 5.662 305,311 +0.35(+6.63%)
May 07, 2008 6.327 6.327 5.218 5.310 551,797 -1.03(-16.26%)
May 06, 2008 5.982 6.621 5.982 6.340 244,065 +0.31(+5.08%)
May 05, 2008 6.497 6.621 5.916 6.034 168,407 -0.40(-6.19%)
May 02, 2008 6.647 6.882 6.412 6.432 187,975 -0.05(-0.80%)
May 01, 2008 6.040 6.634 5.949 6.484 99,371 +0.45(+7.46%)
Apr 30, 2008 6.001 6.321 5.942 6.034 171,317 +0.07(+1.09%)
Apr 29, 2008 5.923 6.086 5.877 5.968 177,422 -0.17(-2.76%)
Apr 28, 2008 6.210 6.366 6.027 6.138 104,759 -0.11(-1.77%)
Apr 25, 2008 6.419 6.419 6.060 6.249 168,827 -0.14(-2.24%)
Apr 24, 2008 5.871 6.529 5.871 6.392 104,073 +0.51(+8.65%)
Apr 23, 2008 5.675 6.445 5.355 5.884 269,768 -0.18(-2.91%)
Apr 22, 2008 6.321 6.406 5.871 6.060 152,954 -0.28(-4.42%)
Apr 21, 2008 6.764 6.764 6.340 6.340 58,292 -0.45(-6.63%)
Apr 18, 2008 6.634 6.914 6.523 6.790 173,742 +0.31(+4.73%)
Apr 17, 2008 6.523 6.647 6.353 6.484 165,688 -0.12(-1.88%)
Apr 16, 2008 6.595 6.653 6.419 6.608 115,986 +0.09(+1.40%)
Apr 15, 2008 6.529 6.601 6.347 6.516 68,446 +0.14(+2.25%)
Apr 14, 2008 6.575 6.947 6.366 6.373 197,068 -0.22(-3.27%)
Apr 11, 2008 6.803 7.012 6.556 6.588 71,366 -0.28(-4.08%)
Apr 10, 2008 6.719 7.051 6.712 6.869 48,148 +0.12(+1.84%)
Apr 09, 2008 7.045 7.169 6.719 6.745 89,366 -0.37(-5.22%)
Apr 08, 2008 6.973 7.280 6.973 7.117 44,299 +0.12(+1.68%)
Apr 07, 2008 6.940 7.273 6.849 6.999 113,554 +0.12(+1.80%)
Apr 04, 2008 7.404 7.404 6.823 6.875 114,793 -0.49(-6.64%)
Apr 03, 2008 7.580 7.599 7.280 7.364 73,347 -0.30(-3.91%)
Apr 02, 2008 7.384 7.828 7.273 7.664 181,636 +0.23(+3.16%)
Apr 01, 2008 6.888 7.658 6.888 7.430 240,197 +0.53(+7.76%)
Mar 31, 2008 6.862 7.162 6.686 6.895 72,580 +0.09(+1.34%)
Mar 28, 2008 7.488 7.534 6.797 6.803 135,738 -0.61(-8.19%)
Mar 27, 2008 7.175 7.736 7.071 7.410 199,867 +0.23(+3.27%)
Mar 26, 2008 6.940 7.345 6.934 7.175 212,064 +0.19(+2.71%)
Mar 25, 2008 7.097 7.322 6.699 6.986 262,915 -0.16(-2.28%)
Mar 24, 2008 6.960 7.273 6.895 7.149 293,716 +0.23(+3.30%)
Mar 21, 2008 7.319 7.319 6.790 6.921 552,051 +0.00(+0.00%)
Mar 20, 2008 7.319 7.319 6.790 6.921 552,051 -0.24(-3.37%)
Mar 19, 2008 6.660 7.651 6.589 7.162 336,491 +0.50(+7.54%)
Mar 18, 2008 5.486 6.679 5.486 6.660 116,394 +1.13(+20.40%)
Mar 17, 2008 5.486 5.812 5.323 5.531 122,624 -0.10(-1.85%)
Mar 14, 2008 6.079 6.079 5.512 5.636 78,569 -0.36(-5.98%)
Mar 13, 2008 5.838 6.151 5.538 5.995 144,464 +0.08(+1.43%)
Mar 12, 2008 5.734 6.164 5.649 5.910 158,973 +0.20(+3.42%)
Mar 11, 2008 5.303 5.714 5.238 5.714 151,801 +0.57(+11.03%)
Mar 10, 2008 5.538 5.584 5.140 5.147 102,458 -0.40(-7.18%)
Mar 07, 2008 5.512 5.773 5.323 5.544 83,209 -0.02(-0.35%)
Mar 06, 2008 6.190 6.314 5.564 5.564 182,496 -0.65(-10.40%)
Mar 05, 2008 6.229 6.229 5.779 6.210 200,509 +0.03(+0.42%)
Mar 04, 2008 5.799 6.353 5.799 6.184 206,603 +0.31(+5.33%)
Mar 03, 2008 5.942 6.040 5.492 5.871 163,613 -0.03(-0.55%)
Feb 29, 2008 5.910 6.092 5.812 5.903 117,960 -0.05(-0.88%)
Feb 28, 2008 6.314 6.373 5.936 5.955 150,026 -0.38(-6.07%)
Feb 27, 2008 6.275 6.582 6.216 6.340 70,629 -0.02(-0.31%)
Feb 26, 2008 6.164 6.438 5.877 6.360 149,342 +0.12(+1.99%)
Feb 25, 2008 5.695 6.262 5.610 6.236 220,759 +0.51(+8.88%)
Feb 22, 2008 5.355 5.792 5.323 5.727 350,848 +0.66(+13.00%)
Feb 21, 2008 5.271 5.434 5.042 5.068 242,900 -0.18(-3.48%)
Feb 20, 2008 5.336 5.414 5.186 5.251 136,526 -0.11(-2.07%)
Feb 19, 2008 5.616 5.655 5.349 5.362 80,597 -0.17(-3.07%)
Feb 18, 2008 5.584 5.655 5.381 5.531 166,325 +0.00(+0.00%)
Feb 15, 2008 5.584 5.655 5.381 5.531 166,325 -0.10(-1.85%)
Feb 14, 2008 5.297 5.662 5.271 5.636 216,666 +0.33(+6.27%)
Feb 13, 2008 5.277 5.388 5.147 5.303 172,488 +0.08(+1.50%)
Feb 12, 2008 5.434 5.460 5.160 5.225 150,627 -0.12(-2.32%)
Feb 11, 2008 5.381 5.388 5.153 5.349 247,953 -0.11(-2.03%)
Feb 08, 2008 5.558 5.610 5.349 5.460 261,545 -0.15(-2.67%)
Feb 07, 2008 5.727 5.779 5.505 5.610 367,244 -0.11(-1.94%)
Feb 06, 2008 6.145 6.229 5.603 5.721 248,336 -0.35(-5.80%)
Feb 05, 2008 6.529 6.595 6.034 6.073 272,083 -0.53(-8.00%)
Feb 04, 2008 6.960 7.247 6.497 6.601 344,517 -0.40(-5.68%)
Feb 01, 2008 7.325 7.462 6.927 6.999 241,020 -0.33(-4.45%)
Jan 31, 2008 7.469 7.645 7.195 7.325 470,963 -0.33(-4.34%)
Jan 30, 2008 7.801 8.225 7.514 7.658 336,735 -0.15(-1.92%)
Jan 29, 2008 7.397 7.939 7.338 7.808 250,875 +0.42(+5.74%)
Jan 28, 2008 7.495 7.651 7.319 7.384 148,546 -0.10(-1.31%)
Jan 25, 2008 7.658 8.023 7.371 7.482 198,296 -0.12(-1.55%)
Jan 24, 2008 7.808 8.023 7.554 7.599 278,983 -0.06(-0.77%)
Jan 23, 2008 6.758 7.860 6.758 7.658 249,950 +0.73(+10.55%)
Jan 22, 2008 6.392 7.110 6.392 6.927 310,718 +0.26(+3.91%)
Jan 21, 2008 6.640 6.771 6.432 6.666 285,275 +0.00(+0.00%)
Jan 18, 2008 6.640 6.771 6.432 6.666 285,275 +0.00(+0.00%)
Jan 17, 2008 7.038 7.156 6.582 6.666 381,355 -0.45(-6.32%)
Jan 16, 2008 6.171 8.154 6.164 7.117 678,373 +0.92(+14.84%)
Jan 15, 2008 6.040 6.327 6.040 6.197 185,039 +0.07(+1.06%)
Jan 14, 2008 6.060 6.197 5.916 6.132 295,898 +0.12(+1.95%)
Jan 11, 2008 5.988 6.171 5.923 6.014 296,667 +0.05(+0.88%)
Jan 10, 2008 5.897 6.092 5.897 5.962 339,843 -0.01(-0.22%)
Jan 09, 2008 5.942 6.047 5.942 5.975 355,737 +0.01(+0.11%)
Jan 08, 2008 5.916 6.210 5.897 5.968 277,332 +0.04(+0.66%)
Jan 07, 2008 5.962 6.164 5.897 5.929 279,108 -0.01(-0.22%)
Jan 04, 2008 6.021 6.138 5.903 5.942 282,744 -0.12(-2.04%)
Jan 03, 2008 6.177 6.458 6.053 6.066 402,278 -0.08(-1.38%)
Jan 02, 2008 6.288 6.445 6.125 6.151 318,723 -0.17(-2.68%)
Jan 01, 2008 6.053 6.387 6.034 6.321 222,477 +0.00(+0.00%)
Dec 31, 2007 6.053 6.387 6.034 6.321 222,477 +0.24(+3.97%)
Dec 28, 2007 6.255 6.327 6.053 6.079 215,533 -0.15(-2.41%)
Dec 27, 2007 6.386 6.419 6.171 6.229 201,984 -0.21(-3.24%)
Dec 26, 2007 6.432 6.523 6.275 6.438 315,833 -0.07(-1.00%)
Dec 24, 2007 6.425 6.536 6.308 6.503 199,205 +0.06(+0.91%)
Dec 21, 2007 6.458 6.523 6.360 6.445 522,322 +0.11(+1.75%)
Dec 20, 2007 6.105 6.360 5.995 6.334 481,532 +0.30(+4.97%)
Dec 19, 2007 6.145 6.216 5.949 6.034 331,227 +0.01(+0.11%)
Dec 18, 2007 6.145 6.282 5.871 6.027 865,215 -0.05(-0.75%)
Dec 17, 2007 6.373 6.438 6.073 6.073 457,902 -0.35(-5.48%)
Dec 14, 2007 6.366 6.621 6.295 6.425 366,668 -0.03(-0.50%)
Dec 13, 2007 6.523 6.608 6.255 6.458 429,309 -0.05(-0.80%)
Dec 12, 2007 6.536 6.621 6.301 6.510 480,309 +0.16(+2.57%)
Dec 11, 2007 6.758 6.777 6.347 6.347 595,478 -0.41(-6.08%)
Dec 10, 2007 7.149 7.149 6.595 6.758 622,682 -0.31(-4.34%)
Dec 07, 2007 7.175 7.332 6.914 7.064 915,983 -0.07(-0.91%)
Dec 06, 2007 8.349 8.349 6.934 7.130 2,570,842 -1.81(-20.28%)
Dec 05, 2007 8.382 9.051 8.323 8.943 221,189 +0.41(+4.82%)
Dec 04, 2007 8.512 8.630 8.284 8.532 137,726 -0.09(-1.06%)
Dec 03, 2007 9.165 9.223 8.525 8.623 375,552 -0.66(-7.10%)
Nov 30, 2007 9.178 9.347 8.962 9.282 246,429 +0.24(+2.67%)
Nov 29, 2007 9.784 9.784 8.989 9.041 180,489 -0.24(-2.60%)
Nov 28, 2007 9.282 9.328 8.969 9.282 209,038 +0.12(+1.28%)
Nov 27, 2007 9.093 9.295 8.976 9.165 163,678 +0.18(+2.03%)
Nov 26, 2007 9.106 9.328 8.897 8.982 186,146 -0.16(-1.71%)
Nov 23, 2007 9.132 9.263 8.884 9.139 94,983 +0.08(+0.94%)
Nov 21, 2007 9.086 9.132 8.786 9.054 178,818 -0.08(-0.86%)
Nov 20, 2007 9.576 10.08 8.839 9.132 411,932 -0.50(-5.15%)
Nov 19, 2007 9.882 9.882 9.347 9.628 411,370 -0.28(-2.83%)
Nov 16, 2007 9.947 10.32 9.791 9.908 230,821 -0.02(-0.20%)
Nov 15, 2007 10.21 10.41 9.824 9.928 479,081 -0.31(-3.06%)
Nov 14, 2007 10.27 10.57 10.22 10.24 652,365 +0.04(+0.38%)
Nov 13, 2007 10.46 10.66 9.797 10.20 489,596 -0.05(-0.45%)
Nov 12, 2007 10.72 10.72 10.03 10.25 563,071 -0.53(-4.90%)
Nov 09, 2007 10.76 11.42 10.57 10.78 187,731 -0.26(-2.36%)
Nov 08, 2007 11.12 11.25 10.51 11.04 381,197 -0.14(-1.28%)
Nov 07, 2007 11.64 12.55 11.15 11.18 473,896 -1.28(-10.31%)
Nov 06, 2007 13.31 13.36 12.07 12.47 456,684 -0.84(-6.32%)
Nov 05, 2007 13.78 14.17 13.20 13.31 237,011 -0.69(-4.94%)
Nov 02, 2007 13.99 14.48 13.83 14.00 93,180 +0.21(+1.51%)
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.