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 )

9.990 -0.030 (-0.30%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2017 5.761 7.361 5.694 7.247 4,003,301 +1.57(+27.68%)
Nov 29, 2017 5.847 5.894 5.618 5.675 190,540 -0.18(-3.09%)
Nov 28, 2017 5.837 5.904 5.723 5.856 279,226 +0.03(+0.49%)
Nov 27, 2017 5.923 5.990 5.761 5.828 200,960 -0.10(-1.77%)
Nov 24, 2017 5.809 6.018 5.780 5.932 127,115 +0.15(+2.64%)
Nov 22, 2017 5.771 5.885 5.723 5.780 209,069 +0.01(+0.16%)
Nov 21, 2017 5.713 5.856 5.666 5.771 280,195 +0.10(+1.68%)
Nov 20, 2017 5.723 5.766 5.585 5.675 183,170 -0.03(-0.50%)
Nov 17, 2017 5.675 5.799 5.571 5.704 174,513 -0.01(-0.17%)
Nov 16, 2017 5.704 5.894 5.666 5.713 265,585 +0.06(+1.01%)
Nov 15, 2017 5.694 5.723 5.552 5.656 301,208 -0.10(-1.66%)
Nov 14, 2017 5.694 5.780 5.485 5.752 453,368 +0.16(+2.90%)
Nov 13, 2017 5.961 6.028 5.542 5.590 384,900 -0.34(-5.78%)
Nov 10, 2017 6.018 6.047 5.913 5.932 183,352 -0.05(-0.80%)
Nov 09, 2017 6.218 6.370 5.904 5.980 466,953 -0.11(-1.87%)
Nov 08, 2017 6.094 6.166 5.904 6.094 361,886 +0.03(+0.47%)
Nov 07, 2017 6.513 6.513 5.990 6.066 366,845 -0.44(-6.73%)
Nov 06, 2017 7.228 7.485 6.418 6.504 478,201 -0.71(-9.89%)
Nov 03, 2017 7.618 7.618 7.103 7.218 328,131 +0.26(+3.69%)
Nov 02, 2017 7.523 7.580 6.951 6.961 259,365 -0.60(-7.93%)
Nov 01, 2017 7.837 7.837 7.494 7.561 176,001 -0.13(-1.73%)
Oct 31, 2017 7.751 7.856 7.685 7.694 146,692 -0.09(-1.10%)
Oct 30, 2017 7.866 7.942 7.647 7.780 157,534 -0.08(-0.97%)
Oct 27, 2017 7.942 8.066 7.799 7.856 82,944 -0.05(-0.60%)
Oct 26, 2017 7.799 7.970 7.599 7.904 292,752 +0.15(+1.97%)
Oct 25, 2017 7.599 7.827 7.494 7.751 181,118 +0.12(+1.62%)
Oct 24, 2017 7.627 7.732 7.580 7.627 96,756 -0.01(-0.12%)
Oct 23, 2017 7.789 7.970 7.627 7.637 66,741 -0.17(-2.20%)
Oct 20, 2017 7.989 8.046 7.770 7.808 123,134 -0.09(-1.09%)
Oct 19, 2017 7.989 7.989 7.766 7.894 99,233 -0.11(-1.43%)
Oct 18, 2017 8.018 8.085 7.985 8.008 92,708 +0.00(+0.00%)
Oct 17, 2017 8.066 8.099 7.866 8.008 110,384 -0.09(-1.06%)
Oct 16, 2017 8.075 8.123 7.937 8.094 133,389 +0.05(+0.59%)
Oct 13, 2017 7.904 8.094 7.794 8.046 139,786 +0.17(+2.18%)
Oct 12, 2017 7.704 7.904 7.647 7.875 150,977 +0.13(+1.72%)
Oct 11, 2017 7.761 7.818 7.694 7.742 95,773 -0.04(-0.49%)
Oct 10, 2017 7.732 7.856 7.675 7.780 120,989 +0.05(+0.62%)
Oct 09, 2017 7.799 7.846 7.675 7.732 66,522 -0.07(-0.85%)
Oct 06, 2017 7.780 7.856 7.675 7.799 170,731 -0.02(-0.24%)
Oct 05, 2017 7.837 7.942 7.751 7.818 105,632 +0.02(+0.24%)
Oct 04, 2017 7.742 7.923 7.704 7.799 193,917 +0.08(+0.99%)
Oct 03, 2017 7.808 7.820 7.666 7.723 272,058 -0.06(-0.73%)
Oct 02, 2017 7.818 7.961 7.694 7.780 258,637 +0.00(+0.00%)
Sep 29, 2017 7.856 7.961 7.704 7.780 253,274 -0.05(-0.61%)
Sep 28, 2017 7.647 7.866 7.599 7.827 150,980 +0.21(+2.75%)
Sep 27, 2017 7.742 7.618 197,049 +0.12(+1.65%)
Sep 26, 2017 7.456 7.689 7.389 7.494 105,404 +0.05(+0.64%)
Sep 25, 2017 7.608 7.627 7.304 7.447 166,771 -0.20(-2.62%)
Sep 22, 2017 7.589 7.675 7.542 7.647 117,219 +0.03(+0.38%)
Sep 21, 2017 7.618 7.704 7.485 7.618 122,392 +0.00(+0.00%)
Sep 20, 2017 7.513 7.656 7.504 7.618 169,569 +0.10(+1.27%)
Sep 19, 2017 7.408 7.638 7.389 7.523 155,787 +0.11(+1.54%)
Sep 18, 2017 7.285 7.475 7.241 7.408 153,685 +0.13(+1.83%)
Sep 15, 2017 7.189 7.332 7.113 7.275 221,752 +0.10(+1.33%)
Sep 14, 2017 6.942 7.199 6.885 7.180 105,220 +0.23(+3.29%)
Sep 13, 2017 6.951 7.132 6.932 6.951 122,929 +0.03(+0.41%)
Sep 12, 2017 6.989 7.075 6.875 6.923 144,167 -0.08(-1.09%)
Sep 11, 2017 6.942 7.009 6.885 6.999 151,396 +0.14(+2.08%)
Sep 08, 2017 6.951 7.018 6.828 6.856 137,617 -0.15(-2.17%)
Sep 07, 2017 6.970 7.056 6.904 7.009 132,136 +0.03(+0.41%)
Sep 06, 2017 6.951 7.061 6.885 6.980 116,773 +0.03(+0.41%)
Sep 05, 2017 6.923 7.032 6.875 6.951 105,928 +0.01(+0.14%)
Sep 01, 2017 6.942 7.009 6.875 6.942 100,468 -0.03(-0.41%)
Aug 31, 2017 6.913 7.099 6.870 6.970 91,236 +0.10(+1.53%)
Aug 30, 2017 6.885 6.970 6.751 6.866 160,883 +0.00(+0.00%)
Aug 29, 2017 6.866 7.066 6.818 6.866 131,446 -0.04(-0.55%)
Aug 28, 2017 6.942 6.970 6.828 6.904 149,830 -0.04(-0.55%)
Aug 25, 2017 6.894 7.113 6.704 6.942 267,006 +0.08(+1.11%)
Aug 24, 2017 6.923 7.037 6.751 6.866 176,632 -0.04(-0.55%)
Aug 23, 2017 6.704 6.970 6.704 6.904 308,484 +0.19(+2.84%)
Aug 22, 2017 6.970 6.970 6.704 6.713 390,626 -0.26(-3.69%)
Aug 21, 2017 7.380 7.380 6.913 6.970 311,496 -0.42(-5.67%)
Aug 18, 2017 6.970 7.570 6.856 7.389 1,018,645 +0.15(+2.11%)
Aug 17, 2017 6.475 7.294 6.475 7.237 584,530 +0.70(+10.79%)
Aug 16, 2017 6.475 6.590 6.409 6.532 183,156 +0.12(+1.93%)
Aug 15, 2017 6.437 6.504 6.304 6.409 148,871 +0.04(+0.60%)
Aug 14, 2017 6.399 6.542 6.190 6.370 240,391 +0.01(+0.15%)
Aug 11, 2017 6.361 6.456 6.242 6.361 320,254 +0.01(+0.22%)
Aug 10, 2017 6.923 6.923 6.209 6.347 293,572 -0.59(-8.45%)
Aug 09, 2017 6.247 6.951 6.159 6.932 307,898 +0.64(+10.14%)
Aug 08, 2017 6.466 6.475 6.275 6.294 403,367 -0.14(-2.22%)
Aug 07, 2017 6.361 6.488 6.313 6.437 383,884 +0.10(+1.65%)
Aug 04, 2017 7.723 6.370 6.332 1,108,693 -1.39(-18.00%)
Aug 03, 2017 7.932 7.951 7.666 7.723 135,363 -0.25(-3.11%)
Aug 02, 2017 7.999 7.999 7.742 7.970 74,414 +0.00(+0.00%)
Aug 01, 2017 8.170 8.170 7.942 7.970 155,773 -0.16(-1.99%)
Jul 31, 2017 8.265 8.265 8.019 8.132 67,552 -0.10(-1.27%)
Jul 28, 2017 8.399 8.437 8.066 8.237 151,102 -0.15(-1.82%)
Jul 27, 2017 8.304 8.484 8.180 8.389 127,626 +0.11(+1.38%)
Jul 26, 2017 8.275 8.380 8.208 8.275 121,427 +0.00(+0.00%)
Jul 25, 2017 8.370 8.380 8.227 8.275 83,670 -0.10(-1.25%)
Jul 24, 2017 8.427 8.818 8.342 8.380 53,393 -0.05(-0.56%)
Jul 21, 2017 8.589 8.942 8.389 8.427 354,257 -0.10(-1.23%)
Jul 20, 2017 8.551 8.342 8.532 54,763 +0.10(+1.13%)
Jul 19, 2017 8.265 8.475 8.265 8.437 49,895 +0.13(+1.61%)
Jul 18, 2017 8.208 8.332 8.199 8.304 111,410 +0.02(+0.23%)
Jul 17, 2017 8.199 8.304 8.189 8.285 86,450 +0.07(+0.81%)
Jul 14, 2017 8.142 8.285 8.142 8.218 82,889 +0.04(+0.47%)
Jul 13, 2017 8.246 8.275 8.151 8.180 75,231 -0.08(-0.92%)
Jul 12, 2017 8.208 8.351 8.199 8.256 104,861 +0.07(+0.81%)
Jul 11, 2017 8.208 8.237 8.132 8.189 75,466 +0.04(+0.47%)
Jul 10, 2017 8.123 8.256 8.123 8.151 80,800 +0.03(+0.35%)
Jul 07, 2017 8.104 8.161 8.037 8.123 99,376 +0.01(+0.12%)
Jul 06, 2017 8.294 8.094 8.113 144,959 -0.09(-1.05%)
Jul 05, 2017 8.313 8.313 8.094 8.199 154,610 -0.10(-1.26%)
Jul 03, 2017 8.656 8.656 8.275 8.304 129,428 -0.34(-3.96%)
Jun 30, 2017 8.542 8.713 8.270 8.646 283,426 +0.10(+1.23%)
Jun 29, 2017 8.732 8.780 8.285 8.542 108,871 -0.19(-2.18%)
Jun 28, 2017 8.599 8.780 8.494 8.732 100,618 +0.17(+2.00%)
Jun 27, 2017 8.675 8.751 8.523 8.561 103,068 -0.13(-1.53%)
Jun 26, 2017 8.399 8.789 8.394 8.694 162,937 +0.31(+3.75%)
Jun 23, 2017 8.323 8.513 8.285 8.380 924,653 +0.06(+0.69%)
Jun 22, 2017 8.227 8.389 8.208 8.323 125,253 +0.06(+0.69%)
Jun 21, 2017 8.389 8.446 8.237 8.265 99,837 -0.10(-1.25%)
Jun 20, 2017 8.256 8.380 8.218 8.370 95,516 +0.10(+1.15%)
Jun 19, 2017 8.389 8.399 8.218 8.275 139,694 -0.08(-0.91%)
Jun 16, 2017 8.199 8.370 8.123 8.351 291,375 +0.06(+0.69%)
Jun 15, 2017 8.123 8.313 8.123 8.294 101,991 +0.06(+0.69%)
Jun 14, 2017 8.285 8.313 8.132 8.237 138,682 -0.03(-0.35%)
Jun 13, 2017 8.342 8.427 8.180 8.265 86,320 -0.06(-0.69%)
Jun 12, 2017 8.380 8.437 8.208 8.323 146,070 -0.04(-0.46%)
Jun 09, 2017 8.408 8.551 8.294 8.361 144,559 -0.04(-0.45%)
Jun 08, 2017 8.294 8.508 8.275 8.399 124,054 +0.08(+0.92%)
Jun 07, 2017 8.304 8.570 8.199 8.323 126,540 +0.03(+0.34%)
Jun 06, 2017 8.208 8.342 8.161 8.294 95,764 +0.01(+0.11%)
Jun 05, 2017 8.218 8.304 8.189 8.285 119,776 +0.05(+0.58%)
Jun 02, 2017 8.113 8.332 8.113 8.237 167,629 +0.12(+1.53%)
Jun 01, 2017 8.094 8.142 7.961 8.113 213,811 +0.02(+0.24%)
May 31, 2017 8.113 8.142 7.999 8.094 168,748 +0.00(+0.00%)
May 30, 2017 8.046 8.161 8.042 8.094 86,569 +0.07(+0.83%)
May 26, 2017 7.885 8.056 7.799 8.027 107,362 +0.11(+1.44%)
May 25, 2017 8.066 8.094 7.837 7.913 106,942 -0.12(-1.54%)
May 24, 2017 7.732 8.046 7.675 8.037 175,336 +0.30(+3.81%)
May 23, 2017 7.656 7.751 7.580 7.742 236,968 +0.13(+1.75%)
May 22, 2017 7.627 7.713 7.523 7.608 321,126 -0.01(-0.12%)
May 19, 2017 7.799 7.961 7.608 7.618 326,169 -0.05(-0.62%)
May 18, 2017 7.837 7.904 7.608 7.666 229,920 -0.18(-2.31%)
May 17, 2017 7.808 7.980 7.704 7.846 383,973 -0.10(-1.32%)
May 16, 2017 8.142 8.142 7.856 7.951 209,679 -0.14(-1.76%)
May 15, 2017 8.227 8.256 8.066 8.094 157,445 -0.13(-1.62%)
May 12, 2017 8.085 8.494 7.904 8.227 502,111 +0.12(+1.53%)
May 11, 2017 8.113 8.161 7.970 8.104 120,793 -0.04(-0.47%)
May 10, 2017 7.799 8.170 7.799 8.142 167,536 +0.28(+3.51%)
May 09, 2017 8.113 8.180 7.813 7.866 317,997 -0.27(-3.28%)
May 08, 2017 7.761 8.151 7.666 8.132 338,794 +0.37(+4.79%)
May 05, 2017 7.789 8.332 7.523 7.761 699,740 -0.90(-10.34%)
May 04, 2017 8.646 8.704 8.504 8.656 306,666 -0.02(-0.22%)
May 03, 2017 8.599 8.732 8.475 8.675 169,394 +0.05(+0.55%)
May 02, 2017 8.665 8.684 8.537 8.627 152,530 +0.01(+0.11%)
May 01, 2017 8.361 8.694 8.294 8.618 186,930 +0.27(+3.19%)
Apr 28, 2017 8.684 8.684 8.342 8.351 168,217 -0.28(-3.20%)
Apr 27, 2017 8.761 8.808 8.580 8.627 152,297 -0.07(-0.77%)
Apr 26, 2017 8.465 8.737 8.361 8.694 204,258 +0.25(+2.93%)
Apr 25, 2017 8.399 8.865 8.332 8.446 327,441 +0.20(+2.42%)
Apr 24, 2017 8.265 8.285 8.151 8.246 156,511 +0.17(+2.12%)
Apr 21, 2017 8.227 8.304 8.008 8.075 138,437 -0.17(-2.08%)
Apr 20, 2017 8.180 8.285 8.130 8.246 191,019 +0.09(+1.05%)
Apr 19, 2017 8.066 8.204 8.008 8.161 200,701 +0.15(+1.90%)
Apr 18, 2017 7.951 8.018 7.866 8.008 80,282 +0.02(+0.24%)
Apr 17, 2017 7.923 8.056 7.875 7.989 103,909 +0.10(+1.21%)
Apr 13, 2017 7.894 7.942 7.799 7.894 160,284 +0.00(+0.00%)
Apr 12, 2017 8.066 8.085 7.866 7.894 104,599 -0.17(-2.13%)
Apr 11, 2017 7.999 8.180 7.875 8.066 132,836 +0.07(+0.83%)
Apr 10, 2017 8.237 8.287 7.980 7.999 157,165 -0.22(-2.67%)
Apr 07, 2017 8.008 8.227 7.980 8.218 176,558 +0.20(+2.49%)
Apr 06, 2017 7.942 8.056 7.885 8.018 199,485 +0.06(+0.72%)
Apr 05, 2017 8.142 8.265 7.894 7.961 234,632 -0.12(-1.53%)
Apr 04, 2017 8.113 8.265 7.994 8.085 209,469 -0.01(-0.12%)
Apr 03, 2017 8.304 8.342 8.066 8.094 205,126 -0.15(-1.85%)
Mar 31, 2017 8.142 8.361 8.075 8.246 375,678 +0.08(+0.93%)
Mar 30, 2017 7.999 8.218 7.893 8.170 324,124 +0.20(+2.51%)
Mar 29, 2017 7.989 8.170 7.875 7.970 134,128 -0.10(-1.30%)
Mar 28, 2017 8.046 8.126 7.980 8.075 165,581 +0.04(+0.47%)
Mar 27, 2017 7.866 8.066 7.732 8.037 171,571 +0.10(+1.32%)
Mar 24, 2017 7.894 8.180 7.846 7.932 127,842 +0.03(+0.36%)
Mar 23, 2017 7.856 8.018 7.780 7.904 198,158 +0.06(+0.73%)
Mar 22, 2017 7.770 7.970 7.732 7.846 147,438 +0.01(+0.12%)
Mar 21, 2017 8.265 8.275 7.827 7.837 205,167 -0.41(-4.97%)
Mar 20, 2017 8.427 8.427 8.237 8.246 209,595 -0.18(-2.15%)
Mar 17, 2017 7.951 8.513 7.951 8.427 549,222 +0.43(+5.36%)
Mar 16, 2017 7.856 8.104 7.856 7.999 204,788 +0.09(+1.08%)
Mar 15, 2017 7.932 8.032 7.837 7.913 188,888 +0.06(+0.73%)
Mar 14, 2017 8.008 8.089 7.837 7.856 213,405 -0.21(-2.60%)
Mar 13, 2017 7.961 8.180 7.885 8.066 304,371 +0.13(+1.68%)
Mar 10, 2017 7.875 8.037 7.866 7.932 305,532 +0.27(+3.54%)
Mar 09, 2017 7.770 7.846 7.637 7.661 313,928 -0.14(-1.77%)
Mar 08, 2017 7.846 7.920 7.732 7.799 334,117 -0.01(-0.12%)
Mar 07, 2017 8.018 8.094 7.704 7.808 560,817 +0.10(+1.36%)
Mar 06, 2017 8.066 8.161 7.570 7.704 1,186,725 -0.47(-5.71%)
Mar 03, 2017 8.104 8.542 7.875 8.170 2,695,323 -2.01(-19.74%)
Mar 02, 2017 10.44 10.68 10.14 10.18 387,470 -0.44(-4.13%)
Mar 01, 2017 10.58 10.73 10.38 10.62 193,700 +0.21(+2.01%)
Feb 28, 2017 10.87 10.95 10.27 10.41 358,393 -0.57(-5.20%)
Feb 27, 2017 10.81 11.03 10.67 10.98 399,323 +0.04(+0.35%)
Feb 24, 2017 11.02 11.16 10.84 10.94 238,175 -0.10(-0.95%)
Feb 23, 2017 11.09 11.23 10.91 11.05 410,178 -0.05(-0.43%)
Feb 22, 2017 11.10 11.28 10.41 11.09 223,017 -0.02(-0.17%)
Feb 21, 2017 11.07 11.17 10.89 11.11 301,645 +0.16(+1.43%)
Feb 17, 2017 10.96 10.96 10.96 0 +0.52(+4.97%)
Feb 16, 2017 10.01 10.46 10.01 10.44 281,795 +0.39(+3.89%)
Feb 15, 2017 10.08 10.23 9.911 10.05 206,313 -0.10(-1.03%)
Feb 14, 2017 10.05 10.27 9.960 10.15 265,639 +0.10(+1.04%)
Feb 13, 2017 9.989 10.13 9.960 10.05 233,211 +0.05(+0.48%)
Feb 10, 2017 9.913 10.10 9.846 9.999 230,392 +0.13(+1.35%)
Feb 09, 2017 9.922 10.05 9.760 9.865 262,125 +0.02(+0.19%)
Feb 08, 2017 9.818 9.894 9.684 9.846 146,990 +0.06(+0.58%)
Feb 07, 2017 10.02 10.09 9.780 9.789 117,751 -0.23(-2.28%)
Feb 06, 2017 10.06 10.15 9.999 10.02 82,320 -0.10(-1.03%)
Feb 03, 2017 9.789 10.16 9.789 10.12 213,627 +0.31(+3.20%)
Feb 02, 2017 9.770 9.827 9.637 9.808 362,350 +0.05(+0.49%)
Feb 01, 2017 9.799 9.875 9.694 9.760 126,632 -0.04(-0.39%)
Jan 31, 2017 9.732 9.865 9.690 9.799 216,400 +0.04(+0.39%)
Jan 30, 2017 9.837 9.856 9.628 9.760 301,972 -0.21(-2.10%)
Jan 27, 2017 10.06 10.07 9.927 9.970 96,808 -0.07(-0.66%)
Jan 26, 2017 10.12 10.19 9.932 10.04 60,791 -0.07(-0.66%)
Jan 25, 2017 10.13 10.29 10.09 10.10 116,491 +0.10(+1.05%)
Jan 24, 2017 9.789 10.05 9.789 9.999 143,243 +0.20(+2.04%)
Jan 23, 2017 9.865 9.902 9.722 9.799 92,878 -0.07(-0.68%)
Jan 20, 2017 9.837 9.999 9.784 9.865 152,543 +0.05(+0.49%)
Jan 19, 2017 9.970 10.02 9.694 9.818 403,260 -0.17(-1.72%)
Jan 18, 2017 10.12 10.20 9.941 9.989 153,864 -0.10(-0.94%)
Jan 17, 2017 10.07 10.15 9.837 10.08 420,168 -0.10(-1.03%)
Jan 13, 2017 10.19 10.19 10.19 0 +0.44(+4.49%)
Jan 12, 2017 9.979 9.979 9.675 9.751 530,247 -0.25(-2.48%)
Jan 11, 2017 10.64 10.68 9.703 9.999 1,324,242 -0.52(-4.98%)
Jan 10, 2017 10.38 10.58 10.31 10.52 154,257 +0.19(+1.84%)
Jan 09, 2017 10.54 10.54 10.30 10.33 101,483 -0.24(-2.25%)
Jan 06, 2017 10.45 10.71 10.37 10.57 189,361 +0.16(+1.56%)
Jan 05, 2017 10.25 10.47 10.21 10.41 301,431 +0.07(+0.64%)
Jan 04, 2017 10.30 10.44 10.17 10.34 362,250 +0.11(+1.12%)
Jan 03, 2017 10.17 10.36 10.16 10.23 267,362 +0.10(+1.04%)
Dec 30, 2016 10.12 10.12 10.12 0 -0.26(-2.48%)
Dec 29, 2016 10.30 10.51 10.18 10.38 120,370 +0.05(+0.46%)
Dec 28, 2016 10.77 10.79 10.27 10.33 169,191 -0.36(-3.38%)
Dec 27, 2016 10.52 10.84 10.52 10.69 103,567 +0.14(+1.35%)
Dec 23, 2016 10.55 10.55 10.55 0 -0.06(-0.54%)
Dec 22, 2016 10.88 10.93 10.57 10.61 115,363 -0.30(-2.71%)
Dec 21, 2016 10.95 10.98 10.85 10.90 120,980 -0.09(-0.78%)
Dec 20, 2016 11.35 11.35 10.89 10.99 272,123 -0.21(-1.87%)
Dec 19, 2016 10.20 11.25 10.02 11.20 536,950 +0.96(+9.40%)
Dec 16, 2016 10.58 10.69 10.22 10.24 357,451 -0.30(-2.89%)
Dec 15, 2016 10.40 10.67 10.28 10.54 289,074 +0.24(+2.31%)
Dec 14, 2016 10.41 10.58 10.02 10.30 245,866 -0.10(-0.92%)
Dec 13, 2016 10.58 10.80 10.38 10.40 367,328 -0.15(-1.44%)
Dec 12, 2016 10.68 10.76 10.47 10.55 247,619 -0.14(-1.34%)
Dec 09, 2016 10.47 10.84 10.40 10.69 294,640 +0.25(+2.37%)
Dec 08, 2016 10.08 10.47 10.08 10.45 413,955 +0.21(+2.05%)
Dec 07, 2016 10.16 10.47 9.703 10.24 315,804 +0.11(+1.13%)
Dec 06, 2016 10.02 10.17 9.941 10.12 307,150 +0.12(+1.24%)
Dec 05, 2016 9.922 10.06 9.894 9.999 222,327 +0.14(+1.45%)
Dec 02, 2016 9.903 9.984 9.722 9.856 184,594 -0.01(-0.10%)
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.