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

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 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, 2017 5.350 5.400 5.300 5.350 11,587 +0.00(+0.02%)
Oct 30, 2017 5.350 5.350 5.300 5.349 14,689 -0.00(-0.02%)
Oct 27, 2017 5.277 5.350 5.261 5.350 17,884 +0.10(+1.90%)
Oct 26, 2017 5.250 5.300 5.200 5.250 10,491 +0.05(+0.96%)
Oct 25, 2017 5.200 5.314 5.200 5.200 47,737 +0.10(+1.96%)
Oct 24, 2017 5.150 5.150 5.050 5.100 7,201 -0.05(-0.97%)
Oct 23, 2017 5.050 5.150 5.039 5.150 13,456 +0.10(+1.98%)
Oct 20, 2017 5.100 5.100 5.050 5.050 5,993 +0.00(+0.00%)
Oct 19, 2017 5.100 5.150 5.000 5.050 31,803 -0.10(-1.91%)
Oct 18, 2017 5.000 5.150 5.000 5.149 23,902 +0.15(+2.97%)
Oct 17, 2017 5.050 5.102 4.950 5.000 15,785 -0.11(-2.23%)
Oct 16, 2017 5.150 5.150 5.100 5.114 1,062 +0.01(+0.27%)
Oct 13, 2017 4.950 5.150 4.950 5.100 16,489 +0.05(+0.99%)
Oct 12, 2017 5.089 5.150 4.950 5.050 22,466 +0.00(+0.00%)
Oct 11, 2017 5.025 5.150 5.000 5.050 39,556 +0.15(+3.06%)
Oct 10, 2017 5.000 5.070 4.850 4.900 67,998 -0.10(-2.00%)
Oct 09, 2017 4.850 5.050 4.850 5.000 6,820 -0.05(-0.99%)
Oct 06, 2017 4.950 5.050 4.900 5.050 22,594 +0.00(+0.00%)
Oct 05, 2017 4.850 5.050 4.850 5.050 13,225 +0.25(+5.21%)
Oct 04, 2017 4.900 5.100 4.750 4.800 11,038 +0.00(+0.00%)
Oct 03, 2017 4.800 4.943 4.800 4.800 16,806 +0.05(+1.05%)
Oct 02, 2017 5.210 5.261 4.750 4.750 43,667 -0.45(-8.65%)
Sep 29, 2017 5.000 5.250 4.995 5.200 25,816 +0.15(+2.97%)
Sep 28, 2017 5.050 5.100 5.000 5.050 14,872 +0.05(+1.00%)
Sep 27, 2017 4.850 5.050 4.850 5.000 4,459 +0.12(+2.56%)
Sep 26, 2017 4.800 4.900 4.700 4.875 16,063 +0.08(+1.56%)
Sep 25, 2017 4.900 5.000 4.700 4.800 34,694 -0.12(-2.53%)
Sep 22, 2017 4.507 4.925 4.507 4.925 6,003 +0.42(+9.43%)
Sep 21, 2017 4.950 4.950 4.400 4.500 67,375 -0.35(-7.22%)
Sep 20, 2017 4.950 5.050 4.850 4.850 14,676 -0.10(-2.02%)
Sep 19, 2017 5.045 5.045 4.800 4.950 6,290 -0.10(-1.98%)
Sep 18, 2017 5.000 5.100 4.800 5.050 17,617 +0.00(+0.00%)
Sep 15, 2017 5.000 5.100 5.000 5.050 9,609 +0.10(+2.02%)
Sep 14, 2017 4.950 5.000 4.850 4.950 12,752 -0.05(-1.00%)
Sep 13, 2017 5.000 5.150 5.000 5.000 22,519 +0.05(+1.01%)
Sep 12, 2017 4.750 5.050 4.750 4.950 21,440 +0.15(+3.13%)
Sep 11, 2017 4.800 4.900 4.800 4.800 8,213 +0.00(+0.00%)
Sep 08, 2017 4.700 4.850 4.600 4.800 62,320 +0.05(+1.05%)
Sep 07, 2017 4.850 4.950 4.750 4.750 13,259 -0.10(-2.06%)
Sep 06, 2017 5.300 5.300 4.800 4.850 47,984 -0.35(-6.73%)
Sep 05, 2017 5.100 5.307 4.750 5.200 41,952 +0.15(+2.97%)
Sep 01, 2017 5.056 5.150 5.000 5.050 8,736 +0.05(+1.00%)
Aug 31, 2017 4.950 5.050 4.900 5.000 15,990 +0.05(+1.01%)
Aug 30, 2017 4.850 5.100 4.850 4.950 6,784 +0.05(+1.02%)
Aug 29, 2017 4.900 4.950 4.875 4.900 24,640 +0.05(+1.03%)
Aug 28, 2017 4.850 4.900 4.850 4.850 7,988 +0.00(+0.00%)
Aug 25, 2017 4.887 4.900 4.850 4.850 14,487 +0.00(+0.00%)
Aug 24, 2017 4.850 4.950 4.800 4.850 13,669 +0.00(+0.00%)
Aug 23, 2017 4.800 4.850 4.500 4.850 105,729 +0.05(+1.04%)
Aug 22, 2017 4.950 4.950 4.550 4.800 111,817 -0.15(-3.03%)
Aug 21, 2017 4.950 4.950 4.900 4.950 15,918 -0.05(-1.00%)
Aug 18, 2017 5.000 5.050 4.950 5.000 8,940 +0.00(+0.00%)
Aug 17, 2017 4.850 5.150 4.850 5.000 12,114 +0.15(+3.09%)
Aug 16, 2017 4.950 5.000 4.550 4.850 124,423 -0.05(-1.02%)
Aug 15, 2017 5.150 5.150 4.850 4.900 97,487 -0.25(-4.85%)
Aug 14, 2017 4.900 5.150 4.850 5.150 64,103 +0.20(+4.04%)
Aug 11, 2017 4.800 5.100 4.700 4.950 53,494 +0.15(+3.13%)
Aug 10, 2017 5.030 5.050 4.800 4.800 49,491 -0.25(-4.95%)
Aug 09, 2017 5.200 5.300 4.750 5.050 83,423 -0.25(-4.72%)
Aug 08, 2017 5.300 5.350 5.175 5.300 56,358 -0.05(-0.93%)
Aug 07, 2017 5.450 5.500 5.300 5.350 22,807 -0.10(-1.83%)
Aug 04, 2017 5.450 5.600 5.450 5.450 27,638 -0.05(-0.91%)
Aug 03, 2017 5.450 5.550 5.450 5.500 75,074 +0.00(+0.00%)
Aug 02, 2017 5.600 5.700 5.500 5.500 46,315 -0.14(-2.40%)
Aug 01, 2017 5.725 5.725 5.550 5.636 90,598 -0.06(-1.13%)
Jul 31, 2017 5.742 5.750 5.650 5.700 84,640 -0.05(-0.87%)
Jul 28, 2017 5.800 5.800 5.700 5.750 42,223 +0.00(+0.00%)
Jul 27, 2017 5.700 5.844 5.700 5.750 25,531 +0.00(+0.00%)
Jul 26, 2017 5.600 5.750 5.600 5.750 79,490 +0.10(+1.77%)
Jul 25, 2017 5.550 5.700 5.425 5.650 50,465 +0.05(+0.89%)
Jul 24, 2017 5.550 5.625 5.460 5.600 25,727 +0.10(+1.82%)
Jul 21, 2017 5.600 5.600 5.450 5.500 12,578 +0.00(+0.00%)
Jul 20, 2017 5.600 5.550 5.500 20,841 -0.05(-0.90%)
Jul 19, 2017 5.600 5.600 5.450 5.550 7,304 +0.00(+0.00%)
Jul 18, 2017 5.612 5.700 5.550 5.550 45,581 +0.00(+0.00%)
Jul 17, 2017 5.609 5.609 5.500 5.550 8,040 +0.00(+0.00%)
Jul 14, 2017 5.500 5.650 5.500 5.550 9,889 +0.00(+0.00%)
Jul 13, 2017 5.550 5.600 5.500 5.550 39,127 +0.00(+0.00%)
Jul 12, 2017 5.600 5.700 5.550 5.550 96,259 -0.05(-0.89%)
Jul 11, 2017 5.700 5.700 5.505 5.600 57,495 +0.00(+0.00%)
Jul 10, 2017 5.550 5.600 5.300 5.600 35,100 +0.00(+0.00%)
Jul 07, 2017 5.650 5.700 5.600 5.600 31,668 -0.10(-1.75%)
Jul 06, 2017 5.618 5.750 5.550 5.700 45,325 +0.05(+0.88%)
Jul 05, 2017 5.601 5.700 5.550 5.650 21,094 +0.05(+0.89%)
Jul 03, 2017 5.750 5.750 5.600 5.600 4,094 +0.00(+0.00%)
Jun 30, 2017 5.600 5.650 5.550 5.600 47,501 +0.00(+0.00%)
Jun 29, 2017 5.650 5.650 5.500 5.600 43,843 -0.05(-0.88%)
Jun 28, 2017 5.600 5.750 5.500 5.650 52,673 +0.10(+1.80%)
Jun 27, 2017 5.350 5.800 5.350 5.550 54,400 +0.20(+3.74%)
Jun 26, 2017 5.443 5.450 5.250 5.350 67,940 -0.05(-0.93%)
Jun 23, 2017 5.100 5.400 5.040 5.400 97,946 +0.35(+6.93%)
Jun 22, 2017 5.100 5.100 5.000 5.050 6,499 +0.00(+0.00%)
Jun 21, 2017 5.100 5.100 5.000 5.050 2,467 +0.00(+0.00%)
Jun 20, 2017 5.050 5.150 5.050 5.050 7,502 -0.05(-0.98%)
Jun 19, 2017 5.000 5.150 5.000 5.100 43,467 +0.10(+2.00%)
Jun 16, 2017 5.085 5.100 4.950 5.000 21,190 -0.10(-1.96%)
Jun 15, 2017 4.800 5.150 4.800 5.100 69,178 +0.25(+5.15%)
Jun 14, 2017 4.950 4.950 4.800 4.850 11,283 -0.03(-0.51%)
Jun 13, 2017 4.800 4.992 4.800 4.875 28,047 +0.03(+0.52%)
Jun 12, 2017 4.800 4.850 4.800 4.850 12,681 +0.00(+0.00%)
Jun 09, 2017 5.000 5.000 4.850 4.850 4,499 +0.00(+0.00%)
Jun 08, 2017 4.950 4.950 4.750 4.850 8,692 -0.05(-1.02%)
Jun 07, 2017 5.100 5.100 4.900 4.900 22,210 -0.20(-3.92%)
Jun 06, 2017 5.050 5.100 4.950 5.100 32,829 +0.05(+0.99%)
Jun 05, 2017 5.050 5.100 5.050 5.050 10,603 +0.00(+0.00%)
Jun 02, 2017 5.070 5.150 5.050 5.050 14,340 +0.05(+1.00%)
Jun 01, 2017 5.000 5.050 5.000 5.000 24,628 -0.05(-0.99%)
May 31, 2017 5.000 5.100 5.000 5.050 12,665 +0.05(+1.00%)
May 30, 2017 4.900 5.050 4.900 5.000 7,882 +0.05(+1.01%)
May 26, 2017 4.950 4.950 4.850 4.950 15,806 +0.05(+1.02%)
May 25, 2017 4.900 4.950 4.763 4.900 17,582 +0.05(+1.03%)
May 24, 2017 4.950 4.950 4.850 4.850 6,223 -0.05(-1.02%)
May 23, 2017 4.900 5.000 4.850 4.900 32,538 +0.05(+1.03%)
May 22, 2017 4.800 4.950 4.800 4.850 7,638 +0.05(+1.04%)
May 19, 2017 4.650 4.900 4.650 4.800 33,071 +0.00(+0.00%)
May 18, 2017 4.679 4.850 4.679 4.800 22,559 +0.00(+0.00%)
May 17, 2017 4.900 4.900 4.750 4.800 14,681 -0.10(-2.04%)
May 16, 2017 5.000 5.000 4.700 4.900 46,467 -0.15(-2.97%)
May 15, 2017 5.025 5.100 4.950 5.050 40,777 +0.00(+0.00%)
May 12, 2017 5.150 5.150 5.050 5.050 3,190 -0.05(-0.98%)
May 11, 2017 5.150 5.200 5.100 5.100 33,726 +0.05(+0.99%)
May 10, 2017 4.800 5.100 4.800 5.050 9,651 +0.20(+4.12%)
May 09, 2017 4.900 4.950 4.850 4.850 27,524 -0.10(-2.02%)
May 08, 2017 5.000 5.000 4.950 4.950 9,568 -0.10(-1.98%)
May 05, 2017 5.100 5.150 5.050 5.050 16,225 -0.05(-0.98%)
May 04, 2017 5.100 5.100 5.050 5.100 7,116 +0.05(+0.99%)
May 03, 2017 5.150 5.150 5.000 5.050 21,480 -0.10(-1.94%)
May 02, 2017 5.174 5.200 5.150 5.150 20,357 -0.05(-0.96%)
May 01, 2017 5.250 5.250 5.150 5.200 17,200 +0.00(+0.00%)
Apr 28, 2017 5.151 5.250 5.150 5.200 12,146 +0.00(+0.00%)
Apr 27, 2017 5.200 5.255 5.200 5.200 17,404 -0.05(-0.95%)
Apr 26, 2017 5.150 5.375 5.150 5.250 17,278 +0.03(+0.59%)
Apr 25, 2017 5.200 5.250 5.150 5.219 6,943 -0.03(-0.59%)
Apr 24, 2017 5.269 5.300 5.200 5.250 22,657 +0.00(+0.00%)
Apr 21, 2017 5.300 5.300 5.250 5.250 13,786 +0.00(+0.00%)
Apr 20, 2017 5.100 5.300 5.100 5.250 9,153 +0.10(+1.94%)
Apr 19, 2017 5.050 5.200 5.050 5.150 22,738 +0.05(+0.98%)
Apr 18, 2017 4.950 5.150 4.950 5.100 8,536 +0.05(+0.99%)
Apr 17, 2017 5.050 5.138 4.950 5.050 15,363 -0.05(-0.98%)
Apr 13, 2017 5.135 5.150 5.050 5.100 1,372 -0.05(-0.97%)
Apr 12, 2017 5.250 5.250 5.150 5.150 8,134 -0.05(-0.96%)
Apr 11, 2017 5.300 5.300 5.200 5.200 9,463 -0.05(-0.95%)
Apr 10, 2017 5.150 5.300 5.150 5.250 5,217 -0.05(-0.94%)
Apr 07, 2017 5.200 5.400 5.055 5.300 9,568 +0.05(+0.95%)
Apr 06, 2017 5.239 5.250 5.200 5.250 4,440 +0.05(+0.96%)
Apr 05, 2017 5.300 5.400 5.200 5.200 21,040 -0.15(-2.80%)
Apr 04, 2017 5.400 5.450 5.350 5.350 17,579 -0.10(-1.83%)
Apr 03, 2017 5.450 5.550 5.350 5.450 27,378 +0.05(+0.93%)
Mar 31, 2017 5.500 5.546 5.300 5.400 40,945 -0.10(-1.82%)
Mar 30, 2017 5.400 5.508 5.392 5.500 62,342 +0.15(+2.80%)
Mar 29, 2017 5.250 5.450 5.130 5.350 30,291 +0.10(+1.90%)
Mar 28, 2017 4.700 5.258 4.700 5.250 333,686 +0.50(+10.53%)
Mar 27, 2017 4.800 4.800 4.650 4.750 43,293 -0.05(-1.04%)
Mar 24, 2017 4.900 4.975 4.700 4.800 54,143 -0.09(-1.79%)
Mar 23, 2017 4.857 4.900 4.800 4.888 48,961 +0.04(+0.77%)
Mar 22, 2017 5.050 5.050 4.850 4.850 15,005 -0.15(-3.00%)
Mar 21, 2017 5.000 5.200 5.000 5.000 21,851 +0.00(+0.00%)
Mar 20, 2017 5.250 5.250 4.990 5.000 33,429 -0.15(-2.91%)
Mar 17, 2017 5.200 5.300 5.150 5.150 19,724 -0.15(-2.83%)
Mar 16, 2017 5.200 5.550 5.200 5.300 36,866 +0.10(+1.92%)
Mar 15, 2017 5.026 5.250 5.000 5.200 31,492 +0.10(+1.96%)
Mar 14, 2017 5.200 5.200 5.000 5.100 12,889 -0.15(-2.86%)
Mar 13, 2017 5.050 5.250 5.000 5.250 27,305 +0.15(+2.94%)
Mar 10, 2017 5.050 5.200 5.050 5.100 31,301 +0.10(+2.00%)
Mar 09, 2017 5.000 5.050 4.900 5.000 10,720 +0.00(+0.00%)
Mar 08, 2017 5.000 5.000 4.900 5.000 8,364 +0.00(+0.00%)
Mar 07, 2017 4.950 5.000 4.850 5.000 30,676 +0.00(+0.00%)
Mar 06, 2017 5.050 5.150 4.950 5.000 32,112 -0.10(-1.96%)
Mar 03, 2017 5.001 5.100 5.000 5.100 13,001 +0.00(+0.00%)
Mar 02, 2017 5.150 5.168 4.975 5.100 47,944 -0.05(-0.97%)
Mar 01, 2017 5.100 5.200 5.100 5.150 19,585 +0.00(+0.00%)
Feb 28, 2017 5.150 5.250 5.150 5.150 19,932 -0.10(-1.90%)
Feb 27, 2017 5.150 5.350 5.100 5.250 11,066 +0.05(+0.96%)
Feb 24, 2017 5.400 5.400 5.100 5.200 35,973 -0.20(-3.70%)
Feb 23, 2017 4.900 5.450 4.900 5.400 66,419 +0.40(+8.00%)
Feb 22, 2017 5.550 5.600 4.900 5.000 185,701 -0.72(-12.66%)
Feb 21, 2017 5.800 5.800 5.700 5.725 48,325 -0.12(-2.14%)
Feb 17, 2017 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 16, 2017 5.950 6.150 5.900 5.900 12,678 +0.00(+0.00%)
Feb 15, 2017 5.950 6.003 5.800 5.900 5,104 +0.00(+0.00%)
Feb 14, 2017 5.950 6.050 5.900 5.900 12,858 -0.05(-0.84%)
Feb 13, 2017 6.000 6.000 5.850 5.950 24,060 +0.00(+0.00%)
Feb 10, 2017 5.900 6.000 5.830 5.950 3,447 +0.10(+1.71%)
Feb 09, 2017 5.700 5.900 5.700 5.850 6,770 +0.20(+3.54%)
Feb 08, 2017 5.750 5.750 5.650 5.650 30,577 -0.05(-0.88%)
Feb 07, 2017 5.700 5.800 5.650 5.700 17,181 +0.00(+0.00%)
Feb 06, 2017 5.850 5.850 5.600 5.700 33,249 -0.10(-1.72%)
Feb 03, 2017 5.900 5.900 5.800 5.800 39,454 -0.10(-1.69%)
Feb 02, 2017 5.900 5.994 5.850 5.900 23,624 -0.05(-0.84%)
Feb 01, 2017 5.900 5.950 5.850 5.950 11,214 +0.05(+0.85%)
Jan 31, 2017 5.850 5.950 5.800 5.900 13,786 +0.00(+0.00%)
Jan 30, 2017 5.800 6.000 5.800 5.900 12,511 +0.00(+0.00%)
Jan 27, 2017 5.850 6.000 5.800 5.900 42,317 +0.10(+1.72%)
Jan 26, 2017 5.900 6.050 5.800 5.800 40,424 -0.05(-0.85%)
Jan 25, 2017 6.200 6.200 5.800 5.850 71,753 -0.38(-6.02%)
Jan 24, 2017 5.850 6.300 5.800 6.225 91,161 +0.42(+7.33%)
Jan 23, 2017 5.850 5.850 5.800 5.800 23,522 -0.05(-0.85%)
Jan 20, 2017 5.800 6.050 5.800 5.850 67,175 +0.05(+0.86%)
Jan 19, 2017 5.850 5.900 5.800 5.800 25,710 -0.05(-0.85%)
Jan 18, 2017 6.050 6.050 5.800 5.850 65,371 -0.15(-2.50%)
Jan 17, 2017 5.950 6.100 5.950 6.000 26,828 -0.05(-0.83%)
Jan 13, 2017 6.050 6.050 6.050 0 +0.08(+1.26%)
Jan 12, 2017 6.000 6.100 5.910 5.975 63,458 -0.12(-2.05%)
Jan 11, 2017 6.050 6.352 6.000 6.100 56,321 +0.05(+0.83%)
Jan 10, 2017 5.850 6.058 5.850 6.050 30,169 +0.15(+2.54%)
Jan 09, 2017 5.900 5.956 5.900 5.900 17,134 -0.05(-0.84%)
Jan 06, 2017 5.800 5.950 5.800 5.950 11,796 +0.10(+1.71%)
Jan 05, 2017 5.950 6.000 5.850 5.850 22,420 -0.10(-1.68%)
Jan 04, 2017 5.850 6.150 5.850 5.950 54,649 +0.00(+0.00%)
Jan 03, 2017 5.800 5.950 5.760 5.950 34,137 +0.10(+1.71%)
Dec 30, 2016 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 29, 2016 5.850 5.850 5.800 5.800 12,671 -0.10(-1.69%)
Dec 28, 2016 5.800 5.900 5.800 5.900 13,058 +0.05(+0.85%)
Dec 27, 2016 5.800 5.850 5.800 5.850 23,311 +0.00(+0.00%)
Dec 23, 2016 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 22, 2016 5.850 5.900 5.800 5.850 31,966 +0.00(+0.00%)
Dec 21, 2016 5.900 6.000 5.850 5.850 29,450 -0.10(-1.68%)
Dec 20, 2016 6.050 6.150 5.850 5.950 66,158 -0.15(-2.46%)
Dec 19, 2016 6.050 6.100 6.050 6.100 31,246 +0.00(+0.00%)
Dec 16, 2016 6.050 6.150 6.050 6.100 10,560 +0.05(+0.83%)
Dec 15, 2016 6.150 6.150 6.050 6.050 30,845 -0.05(-0.82%)
Dec 14, 2016 6.000 6.150 6.000 6.100 21,697 +0.00(+0.00%)
Dec 13, 2016 6.055 6.100 6.000 6.100 94,937 +0.00(+0.00%)
Dec 12, 2016 6.000 6.100 5.900 6.100 98,489 +0.05(+0.83%)
Dec 09, 2016 5.850 6.100 5.850 6.050 25,846 +0.20(+3.42%)
Dec 08, 2016 5.900 5.950 5.800 5.850 27,263 -0.10(-1.68%)
Dec 07, 2016 5.900 6.050 5.900 5.950 41,364 +0.05(+0.85%)
Dec 06, 2016 5.800 5.950 5.800 5.900 104,353 +0.30(+5.36%)
Dec 05, 2016 5.650 5.681 5.600 5.600 39,347 +0.00(+0.00%)
Dec 02, 2016 5.650 5.650 5.600 5.600 4,053 -0.10(-1.75%)
Dec 01, 2016 5.750 5.800 5.650 5.700 70,745 -0.10(-1.72%)
Nov 30, 2016 5.850 5.850 5.725 5.800 26,062 +0.00(+0.00%)
Nov 29, 2016 5.900 5.900 5.725 5.800 15,243 -0.05(-0.85%)
Nov 28, 2016 5.700 5.850 5.694 5.850 37,269 +0.10(+1.74%)
Nov 25, 2016 5.650 5.750 5.500 5.750 12,732 +0.05(+0.88%)
Nov 23, 2016 5.700 5.700 5.700 0 -0.10(-1.72%)
Nov 22, 2016 5.700 5.850 5.700 5.800 134,832 +0.10(+1.75%)
Nov 21, 2016 5.400 5.750 5.400 5.700 190,483 +0.20(+3.64%)
Nov 18, 2016 5.350 5.550 5.350 5.500 97,153 +0.15(+2.80%)
Nov 17, 2016 5.300 5.450 5.016 5.350 182,686 +0.05(+0.94%)
Nov 16, 2016 5.050 5.350 5.000 5.300 103,973 +0.25(+4.95%)
Nov 15, 2016 4.700 5.100 4.700 5.050 200,614 +0.30(+6.32%)
Nov 14, 2016 4.350 4.750 4.350 4.750 78,399 +0.15(+3.26%)
Nov 11, 2016 3.800 4.600 3.800 4.600 153,165 +0.75(+19.48%)
Nov 10, 2016 3.950 4.000 3.800 3.850 89,083 +0.00(+0.00%)
Nov 09, 2016 3.950 4.000 3.800 3.850 99,186 -0.15(-3.75%)
Nov 08, 2016 4.100 4.112 3.950 4.000 74,035 -0.10(-2.44%)
Nov 07, 2016 4.150 4.300 4.100 4.100 60,940 -0.05(-1.20%)
Nov 04, 2016 4.350 4.400 4.100 4.150 120,430 -0.05(-1.19%)
Nov 03, 2016 4.201 4.250 4.200 4.200 19,844 -0.05(-1.18%)
Nov 02, 2016 4.250 4.250 4.200 4.250 4,281 +0.00(+0.00%)
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.