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 )

9.905 -0.325 (-3.18%)
Streaming Delayed Price Updated: 12:23 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 (%)
Nov 30, 2005 6.504 6.542 6.132 6.285 124,990 -0.23(-3.51%)
Nov 29, 2005 6.485 6.513 6.361 6.513 72,432 +0.08(+1.18%)
Nov 28, 2005 6.456 6.523 6.275 6.437 98,991 -0.02(-0.30%)
Nov 25, 2005 6.396 6.513 6.142 6.456 68,504 +0.00(+0.00%)
Nov 23, 2005 6.380 6.609 6.380 6.456 89,112 +0.09(+1.35%)
Nov 22, 2005 6.066 6.742 6.056 6.370 529,443 +0.28(+4.53%)
Nov 21, 2005 6.132 6.180 6.047 6.094 357,130 -0.02(-0.31%)
Nov 18, 2005 6.047 6.190 5.894 6.113 355,197 +0.19(+3.22%)
Nov 17, 2005 5.894 6.028 5.856 5.923 93,956 +0.00(+0.00%)
Nov 16, 2005 5.828 6.123 5.824 5.923 120,132 -0.02(-0.32%)
Nov 15, 2005 6.113 6.113 5.904 5.942 164,782 -0.17(-2.80%)
Nov 14, 2005 6.009 6.190 5.980 6.113 115,366 +0.04(+0.63%)
Nov 11, 2005 6.199 6.218 5.952 6.075 107,487 -0.14(-2.30%)
Nov 10, 2005 6.256 6.294 6.190 6.218 64,281 -0.04(-0.61%)
Nov 09, 2005 6.380 6.380 6.209 6.256 88,799 -0.17(-2.67%)
Nov 08, 2005 6.580 6.751 6.190 6.428 202,010 -0.45(-6.51%)
Nov 07, 2005 6.694 6.961 6.694 6.875 180,402 +0.04(+0.56%)
Nov 04, 2005 6.675 6.856 6.675 6.837 91,602 +0.16(+2.43%)
Nov 03, 2005 6.675 6.818 6.675 6.675 94,199 -0.05(-0.71%)
Nov 02, 2005 6.770 6.875 6.666 6.723 110,717 -0.10(-1.40%)
Nov 01, 2005 6.818 6.995 6.799 6.818 90,659 -0.06(-0.83%)
Oct 31, 2005 6.847 6.894 6.713 6.875 65,995 +0.02(+0.28%)
Oct 28, 2005 6.951 6.980 6.666 6.856 71,474 -0.06(-0.83%)
Oct 27, 2005 7.142 7.142 6.856 6.913 108,958 -0.10(-1.36%)
Oct 26, 2005 6.970 7.075 6.923 7.009 97,141 -0.03(-0.41%)
Oct 25, 2005 6.942 7.047 6.894 7.037 101,837 +0.10(+1.37%)
Oct 24, 2005 6.923 7.113 6.899 6.942 128,413 +0.01(+0.14%)
Oct 21, 2005 6.970 7.047 6.904 6.932 82,833 -0.02(-0.27%)
Oct 20, 2005 6.923 7.066 6.904 6.951 75,080 +0.02(+0.27%)
Oct 19, 2005 6.885 6.999 6.818 6.932 100,935 -0.04(-0.55%)
Oct 18, 2005 6.980 7.009 6.856 6.970 129,200 -0.01(-0.14%)
Oct 17, 2005 7.066 7.066 6.856 6.980 427,012 +0.20(+2.95%)
Oct 14, 2005 6.494 6.780 6.370 6.780 317,011 +0.37(+5.80%)
Oct 13, 2005 5.999 6.504 5.818 6.409 177,674 +0.34(+5.65%)
Oct 12, 2005 6.266 6.266 5.904 6.066 58,756 -0.14(-2.30%)
Oct 11, 2005 6.275 6.485 6.142 6.209 61,737 -0.10(-1.51%)
Oct 10, 2005 6.199 6.360 6.199 6.304 53,582 +0.09(+1.38%)
Oct 07, 2005 6.332 6.437 6.132 6.218 109,857 -0.16(-2.54%)
Oct 06, 2005 6.494 6.513 6.380 6.380 71,940 -0.12(-1.90%)
Oct 05, 2005 6.551 6.647 6.475 6.504 55,158 -0.07(-1.01%)
Oct 04, 2005 6.561 6.751 6.313 6.570 208,856 +0.01(+0.15%)
Oct 03, 2005 6.656 6.666 6.497 6.561 80,557 -0.11(-1.71%)
Sep 30, 2005 6.780 6.780 6.618 6.675 121,245 -0.09(-1.27%)
Sep 29, 2005 6.666 6.789 6.569 6.761 321,513 +0.22(+3.35%)
Sep 28, 2005 6.656 6.656 6.380 6.542 285,987 -0.08(-1.15%)
Sep 27, 2005 6.190 6.647 6.047 6.618 502,713 +0.49(+7.92%)
Sep 26, 2005 6.085 6.180 6.018 6.132 263,664 +0.11(+1.90%)
Sep 23, 2005 6.018 6.056 5.885 6.018 259,577 +0.11(+1.94%)
Sep 22, 2005 5.904 5.952 5.609 5.904 284,371 -0.01(-0.16%)
Sep 21, 2005 5.552 5.923 5.552 5.913 536,841 +0.39(+7.07%)
Sep 20, 2005 5.485 5.571 5.390 5.523 55,602 -0.05(-0.85%)
Sep 19, 2005 5.552 5.590 5.456 5.571 29,929 +0.01(+0.17%)
Sep 16, 2005 5.675 5.771 5.180 5.561 200,088 +0.06(+1.04%)
Sep 15, 2005 5.513 5.542 5.456 5.504 70,213 +0.00(+0.00%)
Sep 14, 2005 5.523 5.561 5.466 5.504 93,883 -0.01(-0.17%)
Sep 13, 2005 5.333 5.523 5.333 5.513 93,164 +0.18(+3.39%)
Sep 12, 2005 5.209 5.380 5.209 5.333 39,841 +0.12(+2.38%)
Sep 09, 2005 5.104 5.294 5.104 5.209 74,601 +0.07(+1.30%)
Sep 08, 2005 5.209 5.237 5.142 5.142 69,270 -0.10(-1.82%)
Sep 07, 2005 5.228 5.256 5.190 5.237 73,378 +0.01(+0.18%)
Sep 06, 2005 5.314 5.418 5.145 5.228 102,255 -0.13(-2.49%)
Sep 02, 2005 5.352 5.409 5.290 5.361 48,564 -0.06(-1.05%)
Sep 01, 2005 5.399 5.428 5.371 5.418 65,699 +0.05(+0.89%)
Aug 31, 2005 5.161 5.399 5.161 5.371 36,040 +0.09(+1.62%)
Aug 30, 2005 5.104 5.361 5.104 5.285 80,656 +0.10(+1.83%)
Aug 29, 2005 5.095 5.228 5.095 5.190 75,411 -0.02(-0.37%)
Aug 26, 2005 5.247 5.304 5.095 5.209 61,448 -0.03(-0.55%)
Aug 25, 2005 5.256 5.333 5.228 5.237 58,646 -0.01(-0.16%)
Aug 24, 2005 5.066 5.247 5.047 5.246 73,644 +0.17(+3.36%)
Aug 23, 2005 5.190 5.247 4.980 5.075 197,031 -0.15(-2.91%)
Aug 22, 2005 5.199 5.266 5.152 5.228 69,224 +0.00(+0.00%)
Aug 19, 2005 5.228 5.333 5.228 5.228 41,455 -0.04(-0.72%)
Aug 18, 2005 5.275 5.380 5.247 5.266 78,494 -0.08(-1.43%)
Aug 17, 2005 5.542 5.542 5.333 5.342 47,510 -0.11(-2.09%)
Aug 16, 2005 5.428 5.533 5.428 5.456 60,888 -0.04(-0.69%)
Aug 15, 2005 5.447 5.580 5.447 5.494 72,661 +0.00(+0.00%)
Aug 12, 2005 5.542 5.656 5.333 5.494 126,960 -0.19(-3.35%)
Aug 11, 2005 5.647 5.704 5.628 5.685 84,085 +0.03(+0.51%)
Aug 10, 2005 5.609 5.713 5.542 5.656 88,017 +0.10(+1.71%)
Aug 09, 2005 5.466 5.628 5.466 5.561 23,810 +0.09(+1.57%)
Aug 08, 2005 5.618 5.628 5.437 5.475 50,723 -0.12(-2.21%)
Aug 05, 2005 5.561 5.609 5.552 5.599 24,092 +0.08(+1.38%)
Aug 04, 2005 5.475 5.609 5.475 5.523 51,342 -0.01(-0.17%)
Aug 03, 2005 5.437 5.618 5.437 5.533 76,889 +0.04(+0.69%)
Aug 02, 2005 5.447 5.542 5.399 5.494 37,546 +0.01(+0.17%)
Aug 01, 2005 5.466 5.552 5.399 5.485 49,195 +0.05(+0.88%)
Jul 29, 2005 5.437 5.485 5.352 5.437 40,347 -0.04(-0.70%)
Jul 28, 2005 5.628 5.666 5.456 5.475 67,937 -0.10(-1.71%)
Jul 27, 2005 5.713 5.713 5.571 5.571 61,832 -0.17(-2.99%)
Jul 26, 2005 5.771 5.809 5.637 5.742 143,025 +0.05(+0.84%)
Jul 25, 2005 5.732 5.742 5.475 5.694 100,786 -0.03(-0.50%)
Jul 22, 2005 5.447 5.742 5.428 5.723 181,869 +0.29(+5.25%)
Jul 21, 2005 5.352 5.504 5.275 5.437 92,212 +0.04(+0.71%)
Jul 20, 2005 5.380 5.399 5.209 5.399 64,719 +0.00(+0.00%)
Jul 19, 2005 5.333 5.466 5.333 5.399 65,537 +0.06(+1.07%)
Jul 18, 2005 5.380 5.420 5.333 5.342 94,449 -0.06(-1.06%)
Jul 15, 2005 5.418 5.418 5.294 5.399 39,234 -0.02(-0.35%)
Jul 14, 2005 5.428 5.456 5.371 5.418 46,875 +0.02(+0.35%)
Jul 13, 2005 5.437 5.447 5.333 5.399 50,425 -0.12(-2.24%)
Jul 12, 2005 5.504 5.571 5.447 5.523 47,200 +0.00(+0.00%)
Jul 11, 2005 5.352 5.523 5.294 5.523 91,947 +0.17(+3.20%)
Jul 08, 2005 5.161 5.380 5.161 5.352 58,347 +0.17(+3.31%)
Jul 07, 2005 5.142 5.190 5.123 5.180 57,652 -0.07(-1.27%)
Jul 06, 2005 5.095 5.247 5.085 5.247 26,805 +0.10(+2.04%)
Jul 05, 2005 5.123 5.209 5.123 5.142 18,062 -0.01(-0.18%)
Jul 01, 2005 5.056 5.209 5.056 5.152 35,705 +0.08(+1.50%)
Jun 30, 2005 5.123 5.142 5.037 5.075 23,649 -0.06(-1.11%)
Jun 29, 2005 5.095 5.190 5.056 5.133 38,734 +0.04(+0.75%)
Jun 28, 2005 4.828 5.142 4.790 5.095 144,736 +0.28(+5.73%)
Jun 27, 2005 4.933 5.018 4.637 4.818 165,792 -0.11(-2.32%)
Jun 24, 2005 5.228 5.228 4.923 4.933 70,327 -0.15(-3.00%)
Jun 23, 2005 5.095 5.237 5.085 5.085 43,851 -0.06(-1.11%)
Jun 22, 2005 5.047 5.190 5.047 5.142 55,730 +0.10(+1.89%)
Jun 21, 2005 5.161 5.180 5.047 5.047 51,928 -0.13(-2.57%)
Jun 20, 2005 5.085 5.247 5.085 5.180 57,103 +0.03(+0.55%)
Jun 17, 2005 4.971 5.380 4.961 5.152 200,543 +0.19(+3.84%)
Jun 16, 2005 4.904 5.037 4.885 4.961 74,974 +0.00(+0.00%)
Jun 15, 2005 4.980 4.990 4.914 4.961 73,510 +0.00(+0.00%)
Jun 14, 2005 4.990 5.085 4.866 4.961 188,323 -0.09(-1.70%)
Jun 13, 2005 5.018 5.085 4.971 5.047 77,072 -0.05(-0.93%)
Jun 10, 2005 5.114 5.171 5.075 5.095 59,858 -0.01(-0.19%)
Jun 09, 2005 5.199 5.266 5.047 5.104 114,899 -0.16(-3.07%)
Jun 08, 2005 5.285 5.360 5.247 5.266 41,143 -0.10(-1.78%)
Jun 07, 2005 5.399 5.475 5.333 5.361 74,136 -0.04(-0.71%)
Jun 06, 2005 5.456 5.456 5.346 5.399 97,136 +0.00(+0.00%)
Jun 03, 2005 5.285 5.609 5.285 5.399 107,805 +0.01(+0.18%)
Jun 02, 2005 5.466 5.533 5.323 5.390 142,630 -0.10(-1.91%)
Jun 01, 2005 5.580 5.637 5.466 5.494 71,687 -0.09(-1.54%)
May 31, 2005 5.494 5.666 5.437 5.580 82,115 -0.04(-0.68%)
May 27, 2005 5.580 5.618 5.409 5.618 136,466 +0.04(+0.68%)
May 26, 2005 5.523 5.637 5.523 5.580 43,154 -0.03(-0.51%)
May 25, 2005 5.618 5.771 5.542 5.609 69,058 -0.03(-0.51%)
May 24, 2005 5.609 5.704 5.590 5.637 116,356 +0.06(+1.02%)
May 23, 2005 5.533 5.628 5.533 5.580 78,027 +0.00(+0.00%)
May 20, 2005 5.580 5.618 5.361 5.580 106,552 -0.01(-0.17%)
May 19, 2005 5.580 5.618 5.533 5.590 98,921 +0.00(+0.00%)
May 18, 2005 5.533 5.618 5.494 5.590 84,852 +0.00(+0.00%)
May 17, 2005 5.590 5.618 5.561 5.590 38,469 -0.02(-0.34%)
May 16, 2005 5.656 5.685 5.561 5.609 89,007 -0.02(-0.34%)
May 13, 2005 5.580 5.656 5.523 5.628 85,110 +0.03(+0.51%)
May 12, 2005 5.685 5.694 5.523 5.599 108,221 -0.04(-0.68%)
May 11, 2005 5.628 5.713 5.580 5.637 62,763 +0.02(+0.34%)
May 10, 2005 5.485 5.685 5.485 5.618 105,780 +0.02(+0.36%)
May 09, 2005 5.618 5.666 5.494 5.598 110,373 -0.03(-0.52%)
May 06, 2005 5.333 5.656 5.333 5.628 87,528 +0.28(+5.16%)
May 05, 2005 5.228 5.399 5.228 5.352 122,516 +0.12(+2.37%)
May 04, 2005 5.199 5.294 5.037 5.228 180,784 +0.01(+0.18%)
May 03, 2005 5.190 5.304 5.123 5.218 75,733 +0.02(+0.37%)
May 02, 2005 5.237 5.266 5.066 5.199 174,250 -0.02(-0.36%)
Apr 29, 2005 5.342 5.409 5.190 5.218 135,059 -0.11(-2.14%)
Apr 28, 2005 5.513 5.513 5.285 5.333 94,134 -0.12(-2.27%)
Apr 27, 2005 5.666 5.809 5.409 5.456 147,761 -0.20(-3.54%)
Apr 26, 2005 5.980 5.980 5.656 5.656 134,840 -0.30(-4.96%)
Apr 25, 2005 5.971 6.028 5.732 5.952 217,254 +0.10(+1.63%)
Apr 22, 2005 5.742 5.903 5.599 5.856 194,656 +0.06(+0.99%)
Apr 21, 2005 5.713 5.847 5.628 5.799 126,641 +0.08(+1.33%)
Apr 20, 2005 5.780 5.894 5.609 5.723 192,754 +0.25(+4.52%)
Apr 19, 2005 5.285 5.799 5.285 5.475 183,810 +0.09(+1.59%)
Apr 18, 2005 5.513 5.618 5.314 5.390 243,676 -0.22(-3.90%)
Apr 15, 2005 5.675 5.752 5.580 5.609 294,706 -0.07(-1.17%)
Apr 14, 2005 5.885 5.932 5.656 5.675 215,732 -0.23(-3.87%)
Apr 13, 2005 5.713 6.037 5.637 5.904 320,647 +0.20(+3.51%)
Apr 12, 2005 5.713 5.713 5.618 5.704 89,496 -0.03(-0.50%)
Apr 11, 2005 5.732 5.780 5.618 5.732 140,749 +0.05(+0.84%)
Apr 08, 2005 5.694 5.694 5.618 5.685 95,851 +0.00(+0.00%)
Apr 07, 2005 5.713 5.752 5.542 5.685 134,236 +0.01(+0.15%)
Apr 06, 2005 5.809 5.809 5.466 5.676 297,352 -0.07(-1.14%)
Apr 05, 2005 5.723 5.771 5.713 5.742 120,839 +0.03(+0.50%)
Apr 04, 2005 5.752 5.809 5.685 5.713 212,080 +0.00(+0.00%)
Apr 01, 2005 5.713 5.856 5.666 5.713 328,406 +0.00(+0.00%)
Mar 31, 2005 5.694 5.885 5.618 5.713 485,105 +0.01(+0.17%)
Mar 30, 2005 5.904 5.904 5.628 5.704 391,033 -0.09(-1.48%)
Mar 29, 2005 5.904 6.047 5.628 5.790 1,303,605 -0.21(-3.49%)
Mar 28, 2005 7.399 7.427 5.942 5.999 10,984,750 +0.52(+9.57%)
Mar 24, 2005 5.504 5.618 5.390 5.475 79,142 -0.10(-1.88%)
Mar 23, 2005 5.628 5.637 5.428 5.580 100,439 +0.05(+0.86%)
Mar 22, 2005 5.474 5.637 5.474 5.533 69,860 +0.06(+1.04%)
Mar 21, 2005 5.256 5.685 5.256 5.475 89,187 +0.18(+3.42%)
Mar 18, 2005 5.266 5.418 5.237 5.294 92,494 -0.02(-0.36%)
Mar 17, 2005 5.418 5.418 5.190 5.314 62,121 -0.01(-0.18%)
Mar 16, 2005 5.723 5.723 5.218 5.323 202,944 -0.28(-4.93%)
Mar 15, 2005 5.694 5.790 5.599 5.599 52,066 -0.09(-1.51%)
Mar 14, 2005 5.637 5.856 5.637 5.685 134,819 +0.01(+0.17%)
Mar 11, 2005 5.790 5.809 5.637 5.675 81,100 -0.10(-1.65%)
Mar 10, 2005 5.590 5.828 5.571 5.771 88,334 +0.17(+3.06%)
Mar 09, 2005 5.647 5.742 5.571 5.599 59,470 -0.03(-0.51%)
Mar 08, 2005 5.542 5.732 5.294 5.628 284,331 +0.04(+0.68%)
Mar 07, 2005 5.990 6.180 5.523 5.590 339,154 -0.46(-7.57%)
Mar 04, 2005 6.094 6.190 6.018 6.048 108,853 -0.07(-1.07%)
Mar 03, 2005 6.237 6.294 6.047 6.113 198,882 -0.20(-3.17%)
Mar 02, 2005 6.418 6.456 6.285 6.313 112,282 -0.15(-2.36%)
Mar 01, 2005 6.332 6.466 6.266 6.466 120,710 +0.00(+0.00%)
Feb 28, 2005 6.485 6.561 6.323 6.466 168,087 -0.06(-0.88%)
Feb 25, 2005 6.513 6.628 6.504 6.523 85,284 -0.14(-2.14%)
Feb 24, 2005 6.628 6.666 6.475 6.666 110,800 -0.04(-0.57%)
Feb 23, 2005 6.751 6.856 6.570 6.704 140,674 +0.02(+0.28%)
Feb 22, 2005 6.809 6.885 6.590 6.685 131,499 -0.14(-2.09%)
Feb 18, 2005 6.875 6.875 6.675 6.828 166,087 -0.05(-0.69%)
Feb 17, 2005 7.037 7.113 6.837 6.875 225,255 -0.05(-0.69%)
Feb 16, 2005 6.713 7.189 6.713 6.923 820,046 +0.30(+4.45%)
Feb 15, 2005 6.542 6.675 6.380 6.628 115,075 +0.01(+0.14%)
Feb 14, 2005 6.694 6.799 6.599 6.618 95,235 -0.19(-2.80%)
Feb 11, 2005 6.894 6.894 6.656 6.809 98,362 -0.05(-0.69%)
Feb 10, 2005 6.828 6.942 6.713 6.856 141,156 +0.26(+3.90%)
Feb 09, 2005 6.828 6.828 6.570 6.599 91,055 -0.12(-1.84%)
Feb 08, 2005 6.761 6.847 6.656 6.723 142,893 -0.25(-3.55%)
Feb 07, 2005 6.780 6.970 6.761 6.970 123,197 +0.16(+2.38%)
Feb 04, 2005 6.818 6.885 6.742 6.809 50,696 +0.01(+0.14%)
Feb 03, 2005 6.570 6.847 6.551 6.799 86,850 +0.15(+2.29%)
Feb 02, 2005 6.742 6.780 6.570 6.647 71,030 -0.07(-0.99%)
Feb 01, 2005 6.637 6.780 6.618 6.713 105,690 -0.02(-0.28%)
Jan 31, 2005 6.399 6.799 6.399 6.732 154,266 +0.24(+3.67%)
Jan 28, 2005 6.647 6.647 6.190 6.494 61,467 -0.05(-0.73%)
Jan 27, 2005 6.504 6.628 6.380 6.542 79,281 +0.03(+0.44%)
Jan 26, 2005 6.789 6.789 6.209 6.513 147,592 -0.16(-2.43%)
Jan 25, 2005 6.485 6.761 6.485 6.675 67,505 +0.07(+1.01%)
Jan 24, 2005 6.666 6.942 6.437 6.609 160,097 -0.11(-1.70%)
Jan 21, 2005 6.780 6.856 6.666 6.723 72,962 -0.06(-0.84%)
Jan 20, 2005 6.789 6.951 6.751 6.780 91,109 -0.02(-0.28%)
Jan 19, 2005 7.075 7.094 6.761 6.799 170,116 -0.15(-2.19%)
Jan 18, 2005 6.809 7.037 6.770 6.951 134,055 +0.10(+1.39%)
Jan 14, 2005 6.647 6.885 6.590 6.856 147,589 +0.27(+4.05%)
Jan 13, 2005 6.570 6.742 6.418 6.590 182,508 +0.08(+1.17%)
Jan 12, 2005 6.590 6.904 6.247 6.513 251,248 -0.09(-1.30%)
Jan 11, 2005 7.294 7.551 6.437 6.599 1,298,164 +0.64(+10.70%)
Jan 10, 2005 6.409 6.409 5.961 5.961 97,018 -0.23(-3.69%)
Jan 07, 2005 6.399 6.399 6.047 6.190 65,619 +0.02(+0.31%)
Jan 06, 2005 6.218 6.655 6.113 6.171 162,533 -0.08(-1.22%)
Jan 05, 2005 6.837 6.856 6.028 6.247 260,817 -0.32(-4.93%)
Jan 04, 2005 6.866 6.961 6.523 6.570 190,367 -0.36(-5.22%)
Jan 03, 2005 7.170 7.180 6.761 6.932 310,046 -0.01(-0.14%)
Dec 31, 2004 6.961 7.208 6.904 6.942 166,974 -0.20(-2.80%)
Dec 30, 2004 6.866 7.275 6.866 7.142 248,781 +0.19(+2.74%)
Dec 29, 2004 6.761 7.018 6.761 6.951 123,812 +0.00(+0.00%)
Dec 28, 2004 6.818 6.989 6.704 6.951 214,651 -0.08(-1.08%)
Dec 27, 2004 6.542 7.237 6.342 7.028 739,202 +0.75(+11.99%)
Dec 23, 2004 5.790 6.313 5.580 6.275 393,282 +0.50(+8.57%)
Dec 22, 2004 5.809 5.885 5.761 5.780 84,432 -0.04(-0.65%)
Dec 21, 2004 5.761 5.904 5.694 5.818 134,944 +0.04(+0.66%)
Dec 20, 2004 5.904 5.952 5.713 5.780 159,833 -0.10(-1.62%)
Dec 17, 2004 5.475 5.875 5.475 5.875 143,135 +0.26(+4.58%)
Dec 16, 2004 5.475 5.799 5.428 5.618 112,366 +0.19(+3.51%)
Dec 15, 2004 5.580 5.618 5.237 5.428 154,372 -0.10(-1.72%)
Dec 14, 2004 5.675 5.713 5.523 5.523 64,584 -0.12(-2.13%)
Dec 13, 2004 5.618 5.704 5.523 5.643 69,730 +0.13(+2.35%)
Dec 10, 2004 5.609 5.618 5.237 5.513 90,838 -0.02(-0.34%)
Dec 09, 2004 5.513 5.599 5.399 5.533 41,270 +0.12(+2.29%)
Dec 08, 2004 5.380 5.599 5.380 5.409 74,035 -0.01(-0.18%)
Dec 07, 2004 5.885 5.885 5.371 5.418 162,143 -0.32(-5.64%)
Dec 06, 2004 5.894 5.894 5.552 5.742 110,160 -0.15(-2.58%)
Dec 03, 2004 5.913 5.923 5.533 5.894 187,452 +0.18(+3.17%)
Dec 02, 2004 5.466 6.171 5.380 5.713 315,150 +0.29(+5.26%)
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.