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 )

6.390 +1.400 (+28.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 9.406 9.621 9.380 9.621 121,287 +0.24(+2.57%)
Nov 29, 2005 9.360 9.602 9.236 9.380 144,381 +0.04(+0.42%)
Nov 28, 2005 9.628 9.628 9.223 9.341 119,983 -0.24(-2.52%)
Nov 25, 2005 9.621 9.621 9.491 9.582 53,638 +0.03(+0.34%)
Nov 23, 2005 9.328 9.621 9.256 9.550 130,958 +0.23(+2.45%)
Nov 22, 2005 9.263 9.367 9.223 9.321 120,392 +0.05(+0.49%)
Nov 21, 2005 9.080 9.353 9.080 9.276 261,191 +0.20(+2.16%)
Nov 18, 2005 9.608 9.608 9.054 9.080 275,143 -0.43(-4.53%)
Nov 17, 2005 9.471 9.765 9.465 9.510 150,359 +0.09(+0.97%)
Nov 16, 2005 9.223 9.439 9.152 9.419 401,944 +0.19(+2.05%)
Nov 15, 2005 9.210 9.445 9.067 9.230 361,894 -0.05(-0.56%)
Nov 14, 2005 9.784 9.784 9.165 9.282 328,547 -0.48(-4.88%)
Nov 11, 2005 9.745 9.810 9.602 9.758 146,572 +0.01(+0.13%)
Nov 10, 2005 9.654 9.804 9.491 9.745 413,097 +0.13(+1.36%)
Nov 09, 2005 9.615 9.810 9.517 9.615 183,676 +0.01(+0.14%)
Nov 08, 2005 9.380 9.713 9.289 9.602 229,348 +0.19(+2.01%)
Nov 07, 2005 9.608 9.687 9.321 9.413 304,832 -0.23(-2.37%)
Nov 04, 2005 9.784 10.37 9.510 9.641 789,653 -0.07(-0.67%)
Nov 03, 2005 9.263 9.784 9.210 9.706 470,833 +0.50(+5.46%)
Nov 02, 2005 9.210 9.321 9.152 9.204 256,794 -0.07(-0.77%)
Nov 01, 2005 9.276 9.373 9.204 9.276 236,800 -0.05(-0.49%)
Oct 31, 2005 9.054 9.680 9.034 9.321 538,562 +0.28(+3.10%)
Oct 28, 2005 9.204 9.347 8.995 9.041 475,306 -0.12(-1.28%)
Oct 27, 2005 9.530 9.592 9.060 9.158 346,147 -0.40(-4.16%)
Oct 26, 2005 9.393 9.687 9.341 9.556 245,120 +0.10(+1.10%)
Oct 25, 2005 9.328 9.484 9.152 9.452 587,753 +0.06(+0.62%)
Oct 24, 2005 9.804 9.908 9.341 9.393 443,095 -0.38(-3.94%)
Oct 21, 2005 9.902 9.941 9.563 9.778 273,935 -0.09(-0.93%)
Oct 20, 2005 9.739 10.02 9.693 9.869 388,942 +0.10(+1.00%)
Oct 19, 2005 9.726 9.797 9.510 9.771 337,436 -0.01(-0.13%)
Oct 18, 2005 9.987 9.987 9.478 9.784 520,763 -0.21(-2.09%)
Oct 17, 2005 10.06 10.12 9.726 9.993 418,547 -0.03(-0.26%)
Oct 14, 2005 9.680 10.14 8.806 10.02 863,056 +0.25(+2.61%)
Oct 13, 2005 9.504 10.07 9.465 9.765 332,561 +0.29(+3.03%)
Oct 12, 2005 9.673 9.726 9.413 9.478 325,168 -0.15(-1.56%)
Oct 11, 2005 9.458 9.817 9.458 9.628 452,049 +0.20(+2.15%)
Oct 10, 2005 9.654 9.824 9.360 9.426 180,621 -0.22(-2.23%)
Oct 07, 2005 9.608 9.817 9.589 9.641 210,269 +0.07(+0.75%)
Oct 06, 2005 9.478 9.810 9.432 9.569 190,342 +0.07(+0.69%)
Oct 05, 2005 9.850 9.850 9.504 9.504 203,373 -0.29(-2.93%)
Oct 04, 2005 9.954 10.01 9.732 9.791 196,865 -0.16(-1.57%)
Oct 03, 2005 10.11 10.30 9.915 9.947 245,839 -0.18(-1.80%)
Sep 30, 2005 10.04 10.16 9.791 10.13 219,397 +0.07(+0.71%)
Sep 29, 2005 9.967 10.24 9.895 10.06 398,036 +0.07(+0.65%)
Sep 28, 2005 10.03 10.23 9.974 9.993 415,151 -0.09(-0.91%)
Sep 27, 2005 10.27 10.28 9.621 10.08 855,377 -0.21(-2.03%)
Sep 26, 2005 10.30 10.42 10.23 10.29 293,747 -0.03(-0.32%)
Sep 23, 2005 10.33 10.38 10.01 10.33 253,260 +0.12(+1.22%)
Sep 22, 2005 10.20 10.33 9.967 10.20 224,379 +0.03(+0.32%)
Sep 21, 2005 10.50 10.51 10.05 10.17 338,973 -0.30(-2.87%)
Sep 20, 2005 10.05 10.59 10.05 10.47 264,205 +0.36(+3.55%)
Sep 19, 2005 10.27 10.39 9.987 10.11 266,954 -0.18(-1.77%)
Sep 16, 2005 10.21 10.40 10.21 10.29 232,595 +0.14(+1.41%)
Sep 15, 2005 10.53 10.60 10.000 10.15 421,743 -0.38(-3.59%)
Sep 14, 2005 10.78 10.81 10.48 10.53 92,136 -0.24(-2.24%)
Sep 13, 2005 11.13 11.13 10.62 10.77 259,791 -0.32(-2.88%)
Sep 12, 2005 10.70 11.15 10.63 11.09 410,015 +0.32(+2.97%)
Sep 09, 2005 10.87 11.06 10.63 10.77 600,815 -0.16(-1.49%)
Sep 08, 2005 10.96 11.01 10.45 10.93 686,583 -0.11(-1.00%)
Sep 07, 2005 11.15 11.15 10.93 11.04 256,099 -0.14(-1.28%)
Sep 06, 2005 11.13 11.21 10.96 11.19 382,843 +0.03(+0.29%)
Sep 02, 2005 11.02 11.20 11.02 11.15 250,183 +0.12(+1.12%)
Sep 01, 2005 10.89 11.12 10.83 11.03 489,044 +0.03(+0.24%)
Aug 31, 2005 11.08 11.23 10.87 11.00 425,734 -0.14(-1.23%)
Aug 30, 2005 11.10 11.35 11.10 11.14 125,801 -0.14(-1.21%)
Aug 29, 2005 11.32 11.34 11.04 11.28 478,515 -0.14(-1.20%)
Aug 26, 2005 11.73 11.77 11.28 11.42 384,243 -0.31(-2.64%)
Aug 25, 2005 11.75 11.77 11.63 11.72 141,732 -0.09(-0.74%)
Aug 24, 2005 11.68 11.97 11.64 11.81 308,662 +0.11(+0.95%)
Aug 23, 2005 11.86 11.90 11.50 11.70 159,652 -0.12(-1.05%)
Aug 22, 2005 12.24 12.24 11.64 11.83 148,865 -0.33(-2.68%)
Aug 19, 2005 11.94 12.24 11.87 12.15 358,803 +0.25(+2.08%)
Aug 18, 2005 11.81 11.97 11.70 11.90 223,931 +0.09(+0.77%)
Aug 17, 2005 11.49 11.88 11.42 11.81 300,109 +0.32(+2.78%)
Aug 16, 2005 11.63 11.73 11.45 11.49 208,585 -0.21(-1.78%)
Aug 15, 2005 11.52 11.75 11.10 11.70 821,447 +0.12(+1.07%)
Aug 12, 2005 11.80 11.80 11.54 11.58 268,358 -0.27(-2.26%)
Aug 11, 2005 11.87 12.03 11.43 11.85 194,670 -0.04(-0.33%)
Aug 10, 2005 11.92 12.09 11.77 11.88 320,169 -0.01(-0.05%)
Aug 09, 2005 11.95 12.07 11.79 11.89 185,895 +0.00(+0.00%)
Aug 08, 2005 12.17 12.17 11.85 11.89 230,899 -0.30(-2.46%)
Aug 05, 2005 12.24 12.32 12.07 12.19 211,796 -0.07(-0.59%)
Aug 04, 2005 12.14 12.35 12.07 12.26 262,078 -0.01(-0.11%)
Aug 03, 2005 12.19 12.35 12.07 12.28 516,021 +0.07(+0.53%)
Aug 02, 2005 12.36 12.44 12.11 12.21 478,981 -0.14(-1.16%)
Aug 01, 2005 12.09 12.50 11.87 12.35 842,371 +0.40(+3.38%)
Jul 29, 2005 12.31 12.31 11.94 11.95 327,384 -0.28(-2.29%)
Jul 28, 2005 11.79 12.28 11.72 12.23 1,202,258 +0.44(+3.76%)
Jul 27, 2005 11.68 11.92 11.64 11.79 593,433 +0.10(+0.89%)
Jul 26, 2005 11.57 11.77 11.52 11.68 958,201 -0.08(-0.66%)
Jul 25, 2005 11.66 11.89 11.55 11.76 840,951 +0.01(+0.11%)
Jul 22, 2005 11.90 12.02 11.42 11.75 1,156,552 -0.12(-1.04%)
Jul 21, 2005 14.58 14.77 11.13 11.87 3,408,681 -3.14(-20.94%)
Jul 20, 2005 14.69 15.30 14.36 15.02 415,801 +0.31(+2.13%)
Jul 19, 2005 14.76 14.84 14.38 14.70 241,588 -0.01(-0.09%)
Jul 18, 2005 14.96 14.97 14.28 14.72 476,223 -0.35(-2.34%)
Jul 15, 2005 14.85 15.15 14.82 15.07 238,005 +0.10(+0.70%)
Jul 14, 2005 15.18 15.18 14.82 14.96 249,846 -0.08(-0.52%)
Jul 13, 2005 14.84 15.17 14.70 15.04 245,097 +0.14(+0.92%)
Jul 12, 2005 15.13 15.23 14.68 14.90 246,087 -0.21(-1.38%)
Jul 11, 2005 15.17 15.33 14.59 15.11 420,961 +0.05(+0.30%)
Jul 08, 2005 14.55 15.26 14.36 15.07 364,666 +0.49(+3.34%)
Jul 07, 2005 14.89 14.89 14.14 14.58 384,950 -0.31(-2.10%)
Jul 06, 2005 14.95 14.99 14.68 14.89 315,077 +0.00(+0.03%)
Jul 05, 2005 14.12 14.94 13.94 14.89 613,758 +0.73(+5.13%)
Jul 01, 2005 14.62 14.62 13.89 14.16 474,633 -0.43(-2.98%)
Jun 30, 2005 14.61 14.78 14.50 14.60 263,762 +0.02(+0.15%)
Jun 29, 2005 14.87 14.87 14.47 14.58 378,281 -0.27(-1.84%)
Jun 28, 2005 14.35 15.04 14.35 14.85 605,020 +0.48(+3.33%)
Jun 27, 2005 14.81 14.81 14.28 14.37 726,668 -0.51(-3.45%)
Jun 24, 2005 15.44 15.44 14.74 14.89 866,712 -0.48(-3.14%)
Jun 23, 2005 15.37 15.61 15.17 15.37 429,102 -0.03(-0.23%)
Jun 22, 2005 16.01 16.02 15.34 15.40 740,465 -0.56(-3.51%)
Jun 21, 2005 15.58 16.06 15.55 15.96 923,972 +0.37(+2.37%)
Jun 20, 2005 15.71 16.14 15.50 15.59 573,516 -0.17(-1.10%)
Jun 17, 2005 16.01 16.06 15.44 15.77 1,196,933 -0.17(-1.09%)
Jun 16, 2005 15.56 16.02 15.56 15.94 1,090,922 +0.48(+3.09%)
Jun 15, 2005 15.48 15.54 15.30 15.46 1,102,420 +0.26(+1.69%)
Jun 14, 2005 14.87 15.22 14.79 15.21 1,364,802 +0.53(+3.58%)
Jun 13, 2005 14.12 14.73 14.10 14.68 1,392,857 +0.62(+4.42%)
Jun 10, 2005 13.91 14.19 13.52 14.06 1,137,603 +0.12(+0.84%)
Jun 09, 2005 13.51 13.96 13.44 13.94 867,862 +0.39(+2.86%)
Jun 08, 2005 13.92 13.92 13.44 13.55 580,184 -0.35(-2.53%)
Jun 07, 2005 14.09 14.33 13.85 13.91 922,592 -0.18(-1.30%)
Jun 06, 2005 14.05 14.35 13.81 14.09 742,995 +0.04(+0.31%)
Jun 03, 2005 14.35 14.48 13.78 14.05 1,123,116 -0.46(-3.15%)
Jun 02, 2005 14.83 14.83 14.32 14.50 1,067,926 -0.16(-1.10%)
Jun 01, 2005 15.09 15.11 14.38 14.66 1,147,262 -0.40(-2.66%)
May 31, 2005 15.83 15.99 14.68 15.06 1,215,789 +4.51(+42.75%)
May 27, 2005 10.40 10.67 10.23 10.55 221,026 +0.19(+1.82%)
May 26, 2005 10.45 10.45 10.27 10.36 298,451 -0.07(-0.69%)
May 25, 2005 10.52 10.52 10.20 10.44 173,041 -0.04(-0.42%)
May 24, 2005 10.38 10.51 10.18 10.48 398,747 -0.05(-0.47%)
May 23, 2005 10.81 10.81 10.47 10.53 410,960 -0.20(-1.84%)
May 20, 2005 10.77 10.80 10.45 10.73 302,657 +0.01(+0.05%)
May 19, 2005 10.50 10.84 10.43 10.72 467,512 +0.29(+2.81%)
May 18, 2005 10.22 10.56 10.22 10.43 499,929 +0.18(+1.78%)
May 17, 2005 9.987 10.28 9.799 10.25 318,630 +0.26(+2.58%)
May 16, 2005 9.639 10.03 9.608 9.987 453,052 +0.36(+3.69%)
May 13, 2005 10.04 10.41 9.280 9.632 935,819 -0.40(-4.03%)
May 12, 2005 10.93 11.36 9.584 10.04 2,211,251 -0.79(-7.31%)
May 11, 2005 10.44 10.86 10.36 10.83 1,452,977 +0.58(+5.69%)
May 10, 2005 9.863 10.40 9.764 10.25 843,953 +0.41(+4.16%)
May 09, 2005 10.14 10.15 9.602 9.837 324,459 -0.21(-2.11%)
May 06, 2005 9.984 10.33 9.938 10.05 562,192 +0.16(+1.64%)
May 05, 2005 9.567 10.14 9.526 9.886 530,049 +0.34(+3.55%)
May 04, 2005 9.445 9.593 9.434 9.547 400,582 +0.17(+1.82%)
May 03, 2005 9.431 9.567 9.277 9.376 844,846 +0.21(+2.34%)
May 02, 2005 9.283 9.290 8.894 9.161 176,456 +0.01(+0.13%)
Apr 29, 2005 8.973 9.234 8.891 9.149 265,316 +0.18(+2.04%)
Apr 28, 2005 9.132 9.132 8.799 8.967 207,029 -0.14(-1.56%)
Apr 27, 2005 9.205 9.236 9.060 9.109 297,025 -0.10(-1.10%)
Apr 26, 2005 9.178 9.428 9.103 9.210 404,498 +0.08(+0.83%)
Apr 25, 2005 8.842 9.178 8.842 9.135 389,928 +0.27(+3.01%)
Apr 22, 2005 8.851 8.981 8.764 8.868 629,140 +0.07(+0.82%)
Apr 21, 2005 9.219 9.503 8.291 8.796 1,512,399 -0.13(-1.46%)
Apr 20, 2005 9.561 9.561 8.874 8.926 401,891 -0.41(-4.44%)
Apr 19, 2005 9.280 9.387 9.158 9.341 181,657 +0.12(+1.35%)
Apr 18, 2005 8.915 9.312 8.874 9.216 432,438 +0.22(+2.45%)
Apr 15, 2005 9.034 9.213 8.845 8.996 387,707 -0.12(-1.34%)
Apr 14, 2005 9.544 9.593 8.970 9.118 569,793 -0.50(-5.16%)
Apr 13, 2005 9.294 9.683 9.294 9.613 223,682 +0.18(+1.94%)
Apr 12, 2005 9.851 9.851 9.251 9.431 548,282 -0.38(-3.87%)
Apr 11, 2005 9.639 9.857 9.587 9.810 293,346 +0.10(+1.08%)
Apr 08, 2005 9.741 9.924 9.567 9.706 250,886 -0.01(-0.06%)
Apr 07, 2005 9.854 9.918 9.712 9.712 211,943 -0.17(-1.76%)
Apr 06, 2005 9.697 10.01 9.619 9.886 426,708 +0.09(+0.92%)
Apr 05, 2005 9.906 10.39 9.767 9.796 1,275,102 -0.03(-0.32%)
Apr 04, 2005 9.219 9.929 9.170 9.828 601,745 +0.67(+7.28%)
Apr 01, 2005 9.245 9.361 9.103 9.161 314,927 -0.04(-0.47%)
Mar 31, 2005 9.529 9.529 9.132 9.205 361,991 -0.24(-2.52%)
Mar 30, 2005 9.260 9.700 9.234 9.442 452,948 +0.02(+0.22%)
Mar 29, 2005 9.410 9.831 9.321 9.422 446,627 -0.09(-0.97%)
Mar 28, 2005 9.909 9.909 9.407 9.515 643,204 -0.27(-2.76%)
Mar 24, 2005 9.619 9.909 9.567 9.784 608,996 +0.18(+1.87%)
Mar 23, 2005 9.132 9.683 9.002 9.605 930,172 +0.47(+5.17%)
Mar 22, 2005 8.561 9.274 8.561 9.132 835,815 +0.52(+6.02%)
Mar 21, 2005 8.697 8.697 8.552 8.613 154,062 -0.05(-0.60%)
Mar 18, 2005 8.831 8.831 8.564 8.665 287,047 -0.12(-1.35%)
Mar 17, 2005 8.883 8.984 8.741 8.784 174,517 -0.10(-1.08%)
Mar 16, 2005 8.761 8.987 8.726 8.880 409,877 +0.05(+0.59%)
Mar 15, 2005 8.900 9.048 8.816 8.828 473,088 +0.01(+0.16%)
Mar 14, 2005 8.842 8.889 8.665 8.813 663,243 +0.01(+0.13%)
Mar 11, 2005 8.697 8.880 8.671 8.802 351,953 +0.09(+1.04%)
Mar 10, 2005 8.944 9.100 8.524 8.712 358,056 -0.26(-2.88%)
Mar 09, 2005 9.016 9.135 8.951 8.970 188,135 -0.08(-0.90%)
Mar 08, 2005 8.915 9.205 8.790 9.051 327,182 +0.14(+1.53%)
Mar 07, 2005 9.002 9.114 8.903 8.915 274,285 -0.09(-1.03%)
Mar 04, 2005 8.462 9.123 8.355 9.007 462,505 +0.63(+7.47%)
Mar 03, 2005 8.428 8.564 8.251 8.381 337,588 -0.11(-1.33%)
Mar 02, 2005 8.454 8.616 8.393 8.494 370,945 -0.07(-0.78%)
Mar 01, 2005 8.607 8.749 8.451 8.561 525,804 -0.10(-1.17%)
Feb 28, 2005 8.810 8.810 8.590 8.662 257,820 -0.16(-1.82%)
Feb 25, 2005 8.660 8.935 8.558 8.823 255,506 +0.23(+2.72%)
Feb 24, 2005 8.433 8.694 8.265 8.590 389,524 +0.20(+2.38%)
Feb 23, 2005 8.633 8.633 8.262 8.390 449,775 -0.21(-2.46%)
Feb 22, 2005 9.060 9.060 8.486 8.602 576,093 -0.40(-4.44%)
Feb 18, 2005 9.344 9.344 8.784 9.002 194,935 -0.28(-2.97%)
Feb 17, 2005 9.318 9.506 9.263 9.277 324,547 +0.03(+0.28%)
Feb 16, 2005 8.915 9.251 8.868 9.251 368,680 +0.34(+3.77%)
Feb 15, 2005 9.274 9.372 8.860 8.915 312,336 -0.36(-3.91%)
Feb 14, 2005 9.245 9.387 9.199 9.277 349,223 +0.12(+1.33%)
Feb 11, 2005 9.277 9.312 9.132 9.155 450,932 -0.03(-0.28%)
Feb 10, 2005 9.106 9.254 8.691 9.181 295,666 +0.28(+3.16%)
Feb 09, 2005 9.152 9.262 8.825 8.900 304,027 -0.25(-2.76%)
Feb 08, 2005 8.697 9.152 8.631 9.152 616,518 +0.46(+5.23%)
Feb 07, 2005 8.694 8.697 8.570 8.697 139,104 +0.07(+0.84%)
Feb 04, 2005 8.570 8.735 8.538 8.625 377,993 +0.06(+0.64%)
Feb 03, 2005 8.483 8.622 8.419 8.570 261,338 -0.01(-0.10%)
Feb 02, 2005 8.413 8.581 8.358 8.578 322,626 -0.05(-0.60%)
Feb 01, 2005 8.178 8.697 8.161 8.631 660,532 +0.35(+4.22%)
Jan 31, 2005 8.697 8.761 8.268 8.281 539,778 -0.35(-4.08%)
Jan 28, 2005 8.668 8.767 8.500 8.633 317,199 +0.03(+0.37%)
Jan 27, 2005 8.329 8.665 8.291 8.602 420,973 +0.14(+1.71%)
Jan 26, 2005 8.007 8.480 8.007 8.457 432,910 +0.33(+4.07%)
Jan 25, 2005 7.981 8.201 7.871 8.126 678,577 -0.10(-1.27%)
Jan 24, 2005 8.028 8.283 7.842 8.230 1,117,898 +0.20(+2.53%)
Jan 21, 2005 7.972 8.575 7.972 8.028 1,793,438 +0.08(+1.06%)
Jan 20, 2005 9.321 9.321 7.703 7.943 1,940,786 -1.08(-12.00%)
Jan 19, 2005 9.245 9.286 8.842 9.026 436,341 -0.18(-1.94%)
Jan 18, 2005 9.118 9.236 8.990 9.205 491,167 +0.23(+2.62%)
Jan 14, 2005 9.036 9.141 8.877 8.970 449,674 -0.01(-0.06%)
Jan 13, 2005 9.074 9.199 8.842 8.976 286,298 -0.04(-0.48%)
Jan 12, 2005 8.555 9.068 8.555 9.019 392,575 +0.39(+4.47%)
Jan 11, 2005 8.544 8.683 8.323 8.633 404,830 +0.16(+1.88%)
Jan 10, 2005 8.645 8.784 8.288 8.474 541,400 -0.08(-0.88%)
Jan 07, 2005 8.645 8.816 7.987 8.549 469,774 -0.10(-1.11%)
Jan 06, 2005 8.590 8.831 8.570 8.645 208,583 -0.01(-0.07%)
Jan 05, 2005 8.538 8.813 8.349 8.651 458,874 -0.08(-0.86%)
Jan 04, 2005 9.526 9.709 8.668 8.726 1,105,391 -0.92(-9.53%)
Jan 03, 2005 9.726 9.781 9.494 9.645 233,320 -0.03(-0.27%)
Dec 31, 2004 9.521 9.941 9.500 9.671 221,219 +0.05(+0.54%)
Dec 30, 2004 9.857 9.947 9.610 9.619 336,199 -0.38(-3.77%)
Dec 29, 2004 9.999 10.14 9.935 9.996 185,576 -0.01(-0.06%)
Dec 28, 2004 10.07 10.29 9.976 10.00 473,024 +0.02(+0.17%)
Dec 27, 2004 10.07 10.13 9.958 9.984 201,443 -0.00(-0.03%)
Dec 23, 2004 9.892 10.06 9.892 9.987 297,796 +0.01(+0.15%)
Dec 22, 2004 9.689 9.999 9.425 9.973 350,686 +0.43(+4.56%)
Dec 21, 2004 9.225 9.700 9.152 9.538 306,764 +0.22(+2.32%)
Dec 20, 2004 9.886 9.886 9.193 9.322 462,446 -0.30(-3.09%)
Dec 17, 2004 9.671 10.06 9.581 9.619 525,454 -0.24(-2.44%)
Dec 16, 2004 10.16 10.17 9.674 9.859 542,241 -0.17(-1.71%)
Dec 15, 2004 9.651 10.06 9.451 10.03 947,198 +0.45(+4.69%)
Dec 14, 2004 8.906 9.842 8.886 9.581 1,770,219 +0.79(+9.00%)
Dec 13, 2004 8.799 8.978 8.770 8.790 630,775 -0.16(-1.81%)
Dec 10, 2004 9.138 9.257 8.870 8.952 478,543 -0.29(-3.17%)
Dec 09, 2004 8.735 9.303 8.735 9.245 415,304 +0.31(+3.47%)
Dec 08, 2004 8.810 9.234 8.274 8.935 1,026,303 -0.03(-0.29%)
Dec 07, 2004 9.173 9.410 8.918 8.961 613,298 -0.23(-2.46%)
Dec 06, 2004 9.280 9.492 9.022 9.187 588,693 -0.09(-1.00%)
Dec 03, 2004 9.286 9.448 9.176 9.280 616,518 -0.12(-1.26%)
Dec 02, 2004 9.239 9.634 9.010 9.399 524,994 +0.05(+0.56%)
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.