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 )

5.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2006 10.35 10.44 10.27 10.28 94,742 -0.04(-0.38%)
Nov 29, 2006 10.44 10.44 10.28 10.32 127,183 -0.14(-1.31%)
Nov 28, 2006 10.35 10.47 10.18 10.46 105,621 +0.05(+0.50%)
Nov 27, 2006 10.33 10.42 10.23 10.40 180,974 +0.02(+0.19%)
Nov 24, 2006 10.35 10.44 10.31 10.38 21,925 -0.04(-0.38%)
Nov 22, 2006 10.44 10.47 10.38 10.42 43,316 -0.01(-0.13%)
Nov 21, 2006 10.41 10.48 10.34 10.44 62,669 +0.05(+0.50%)
Nov 20, 2006 10.42 10.56 10.27 10.38 62,332 -0.08(-0.81%)
Nov 17, 2006 10.40 10.56 10.37 10.47 118,831 +0.07(+0.69%)
Nov 16, 2006 10.44 10.44 10.34 10.40 42,631 -0.01(-0.06%)
Nov 15, 2006 10.44 10.44 10.35 10.40 91,089 -0.03(-0.31%)
Nov 14, 2006 10.23 10.44 9.954 10.44 93,807 +0.19(+1.85%)
Nov 13, 2006 10.08 10.37 10.08 10.25 44,909 +0.14(+1.36%)
Nov 10, 2006 10.21 10.29 10.08 10.11 72,444 -0.11(-1.08%)
Nov 09, 2006 10.38 10.38 10.18 10.22 88,624 -0.16(-1.51%)
Nov 08, 2006 10.35 10.43 10.16 10.38 90,828 +0.03(+0.32%)
Nov 07, 2006 9.941 10.40 9.941 10.35 104,281 +0.44(+4.41%)
Nov 06, 2006 9.882 9.993 9.843 9.908 36,495 +0.01(+0.13%)
Nov 03, 2006 9.941 10.14 9.784 9.895 66,151 -0.01(-0.07%)
Nov 02, 2006 10.05 10.14 9.876 9.902 98,350 -0.20(-2.00%)
Nov 01, 2006 10.45 10.49 10.06 10.10 199,916 -0.29(-2.82%)
Oct 31, 2006 10.44 10.51 10.25 10.40 109,828 -0.03(-0.31%)
Oct 30, 2006 10.32 10.53 10.24 10.43 51,128 +0.07(+0.69%)
Oct 27, 2006 10.69 10.74 10.36 10.36 57,540 -0.38(-3.52%)
Oct 26, 2006 10.51 10.76 10.31 10.74 105,590 +0.27(+2.62%)
Oct 25, 2006 10.55 10.64 10.31 10.46 74,727 -0.05(-0.50%)
Oct 24, 2006 10.33 10.57 10.25 10.51 108,689 +0.22(+2.15%)
Oct 23, 2006 10.51 10.51 10.25 10.29 90,264 -0.20(-1.93%)
Oct 20, 2006 10.83 10.83 10.47 10.50 205,561 -0.29(-2.66%)
Oct 19, 2006 10.76 10.95 10.57 10.78 179,681 +0.01(+0.06%)
Oct 18, 2006 10.21 10.89 10.15 10.78 221,779 +0.56(+5.49%)
Oct 17, 2006 9.850 10.22 9.817 10.21 158,042 +0.30(+3.03%)
Oct 16, 2006 9.726 9.947 9.680 9.915 132,400 +0.14(+1.47%)
Oct 13, 2006 9.791 9.791 9.745 9.771 109,199 +0.01(+0.07%)
Oct 12, 2006 9.523 9.804 9.426 9.765 155,162 +0.24(+2.53%)
Oct 11, 2006 9.510 9.621 9.432 9.523 76,761 -0.03(-0.27%)
Oct 10, 2006 9.765 9.771 9.537 9.550 75,102 -0.21(-2.14%)
Oct 09, 2006 9.732 9.765 9.608 9.758 27,346 -0.01(-0.07%)
Oct 06, 2006 9.778 9.784 9.706 9.765 50,339 -0.02(-0.20%)
Oct 05, 2006 9.732 9.804 9.719 9.784 117,908 +0.01(+0.07%)
Oct 04, 2006 9.328 9.784 9.328 9.778 131,940 +0.42(+4.53%)
Oct 03, 2006 9.373 9.510 9.223 9.354 85,959 -0.06(-0.62%)
Oct 02, 2006 9.445 9.608 9.367 9.413 47,262 -0.07(-0.69%)
Sep 29, 2006 9.615 9.739 9.432 9.478 269,426 -0.16(-1.69%)
Sep 28, 2006 9.660 9.752 9.523 9.641 61,067 -0.03(-0.34%)
Sep 27, 2006 9.810 9.810 9.595 9.673 99,702 -0.14(-1.40%)
Sep 26, 2006 9.589 9.810 9.504 9.810 130,777 +0.22(+2.31%)
Sep 25, 2006 9.328 9.647 9.243 9.589 123,496 +0.31(+3.30%)
Sep 22, 2006 9.556 9.556 9.132 9.282 114,957 -0.27(-2.80%)
Sep 21, 2006 9.602 9.602 9.426 9.550 166,791 -0.02(-0.20%)
Sep 20, 2006 9.204 9.647 9.191 9.569 157,956 +0.43(+4.71%)
Sep 19, 2006 9.484 9.484 9.067 9.139 199,419 -0.31(-3.25%)
Sep 18, 2006 9.263 9.641 9.197 9.445 141,824 +0.16(+1.69%)
Sep 15, 2006 9.230 9.413 9.152 9.289 230,778 +0.07(+0.78%)
Sep 14, 2006 9.158 9.249 9.126 9.217 60,966 +0.07(+0.71%)
Sep 13, 2006 9.269 9.341 9.099 9.152 150,542 -0.14(-1.54%)
Sep 12, 2006 9.210 9.308 9.145 9.295 68,930 +0.07(+0.78%)
Sep 11, 2006 9.236 9.321 9.139 9.223 58,860 -0.07(-0.77%)
Sep 08, 2006 9.132 9.341 9.113 9.295 240,476 +0.16(+1.71%)
Sep 07, 2006 9.106 9.269 9.021 9.139 191,938 +0.00(+0.00%)
Sep 06, 2006 9.282 9.282 9.139 9.139 143,745 -0.21(-2.23%)
Sep 05, 2006 9.302 9.400 9.217 9.347 153,596 -0.18(-1.92%)
Sep 01, 2006 9.595 9.595 9.367 9.530 93,720 -0.03(-0.34%)
Aug 31, 2006 9.478 9.582 9.406 9.563 81,353 +0.12(+1.24%)
Aug 30, 2006 9.419 9.647 9.315 9.445 90,976 +0.12(+1.26%)
Aug 29, 2006 9.217 9.471 9.073 9.328 179,507 +0.13(+1.42%)
Aug 28, 2006 9.315 9.328 9.106 9.197 215,791 -0.07(-0.70%)
Aug 25, 2006 9.510 9.517 9.132 9.263 140,903 -0.23(-2.47%)
Aug 24, 2006 9.354 9.608 9.256 9.497 179,364 +0.18(+1.96%)
Aug 23, 2006 9.491 9.589 9.315 9.315 94,744 -0.14(-1.52%)
Aug 22, 2006 9.706 9.706 9.458 9.458 88,967 -0.23(-2.36%)
Aug 21, 2006 9.765 9.765 9.608 9.687 60,869 -0.09(-0.93%)
Aug 18, 2006 9.745 9.850 9.576 9.778 224,804 +0.06(+0.60%)
Aug 17, 2006 8.989 9.771 8.936 9.719 255,036 +0.69(+7.66%)
Aug 16, 2006 9.184 9.184 8.878 9.028 175,655 -0.08(-0.93%)
Aug 15, 2006 9.165 9.276 9.041 9.113 108,850 +0.08(+0.87%)
Aug 14, 2006 9.067 9.145 9.015 9.034 113,331 +0.01(+0.07%)
Aug 11, 2006 9.145 9.236 9.015 9.028 98,932 -0.15(-1.63%)
Aug 10, 2006 9.158 9.354 9.126 9.178 88,423 -0.01(-0.07%)
Aug 09, 2006 9.484 9.660 9.015 9.184 170,291 -0.20(-2.15%)
Aug 08, 2006 9.791 9.824 9.367 9.386 108,684 -0.41(-4.19%)
Aug 07, 2006 9.726 9.797 9.626 9.797 113,919 +0.03(+0.27%)
Aug 04, 2006 9.876 9.908 9.589 9.771 82,535 -0.08(-0.86%)
Aug 03, 2006 9.680 9.902 9.556 9.856 108,443 +0.14(+1.48%)
Aug 02, 2006 9.837 9.915 9.582 9.713 135,384 -0.12(-1.26%)
Aug 01, 2006 9.889 9.921 9.445 9.837 221,636 -0.05(-0.46%)
Jul 31, 2006 9.947 9.947 9.758 9.882 192,769 -0.11(-1.11%)
Jul 28, 2006 10.14 10.18 9.824 9.993 123,496 -0.13(-1.29%)
Jul 27, 2006 10.01 10.43 9.315 10.12 265,226 +0.09(+0.91%)
Jul 26, 2006 10.53 10.53 10.02 10.03 236,867 -0.44(-4.23%)
Jul 25, 2006 10.39 10.60 10.12 10.48 101,213 +0.04(+0.37%)
Jul 24, 2006 9.915 10.52 9.680 10.44 274,875 +0.52(+5.26%)
Jul 21, 2006 10.28 10.31 9.830 9.915 144,977 -0.37(-3.55%)
Jul 20, 2006 9.804 10.56 9.706 10.28 386,624 +0.46(+4.72%)
Jul 19, 2006 9.680 10.04 9.517 9.817 313,785 +0.14(+1.42%)
Jul 18, 2006 9.400 9.680 9.256 9.680 125,451 +0.27(+2.84%)
Jul 17, 2006 9.158 9.413 9.158 9.413 67,528 +0.22(+2.34%)
Jul 14, 2006 9.204 9.328 9.008 9.197 180,823 -0.03(-0.35%)
Jul 13, 2006 9.328 9.328 9.106 9.230 180,078 -0.12(-1.26%)
Jul 12, 2006 9.745 9.745 9.334 9.347 137,410 -0.44(-4.47%)
Jul 11, 2006 9.152 9.784 9.126 9.784 221,006 +0.60(+6.53%)
Jul 10, 2006 9.360 9.360 9.106 9.184 166,716 -0.17(-1.81%)
Jul 07, 2006 9.067 9.452 9.067 9.354 287,239 +0.20(+2.21%)
Jul 06, 2006 9.243 9.432 8.969 9.152 243,162 -0.05(-0.57%)
Jul 05, 2006 9.302 9.419 9.073 9.204 232,846 -0.18(-1.95%)
Jul 03, 2006 9.165 9.426 9.132 9.386 94,301 +0.22(+2.35%)
Jun 30, 2006 9.152 9.243 8.962 9.171 624,603 +0.03(+0.29%)
Jun 29, 2006 8.773 9.550 8.447 9.145 617,821 -0.22(-2.30%)
Jun 28, 2006 9.458 9.458 9.197 9.360 164,916 -0.07(-0.69%)
Jun 27, 2006 9.673 9.843 9.249 9.426 178,567 -0.27(-2.82%)
Jun 26, 2006 9.530 9.719 9.465 9.700 38,173 +0.27(+2.91%)
Jun 23, 2006 9.432 9.602 9.328 9.426 62,645 -0.05(-0.55%)
Jun 22, 2006 9.400 9.726 9.386 9.478 84,942 +0.08(+0.83%)
Jun 21, 2006 9.497 9.634 9.400 9.400 102,777 -0.10(-1.10%)
Jun 20, 2006 9.687 9.850 9.471 9.504 90,534 -0.14(-1.42%)
Jun 19, 2006 9.673 9.752 9.497 9.641 104,776 -0.03(-0.27%)
Jun 16, 2006 9.758 9.817 9.550 9.667 332,604 -0.09(-0.94%)
Jun 15, 2006 9.458 9.791 9.458 9.758 102,818 +0.33(+3.46%)
Jun 14, 2006 9.537 9.537 9.419 9.432 104,845 -0.10(-1.09%)
Jun 13, 2006 9.426 9.784 9.426 9.537 199,012 +0.07(+0.69%)
Jun 12, 2006 9.295 9.563 9.249 9.471 162,939 +0.22(+2.40%)
Jun 09, 2006 9.354 9.497 9.223 9.249 134,582 -0.06(-0.63%)
Jun 08, 2006 9.236 9.426 9.210 9.308 201,089 +0.07(+0.71%)
Jun 07, 2006 9.217 9.341 9.210 9.243 82,026 +0.01(+0.14%)
Jun 06, 2006 9.282 9.360 9.204 9.230 179,701 -0.05(-0.56%)
Jun 05, 2006 9.302 9.360 9.171 9.282 257,688 -0.08(-0.91%)
Jun 02, 2006 9.230 9.367 9.132 9.367 164,348 +0.20(+2.13%)
Jun 01, 2006 8.812 9.217 8.728 9.171 209,019 +0.39(+4.46%)
May 31, 2006 8.708 8.910 8.623 8.780 264,534 +0.07(+0.82%)
May 30, 2006 8.682 8.832 8.460 8.708 469,041 -0.03(-0.37%)
May 26, 2006 8.708 9.008 8.643 8.741 456,692 +0.09(+1.06%)
May 25, 2006 8.852 8.943 8.532 8.649 234,258 -0.16(-1.78%)
May 24, 2006 9.073 9.093 8.486 8.806 403,037 -0.29(-3.23%)
May 23, 2006 9.139 9.256 9.008 9.099 236,187 -0.04(-0.43%)
May 22, 2006 9.191 9.256 8.976 9.139 250,763 -0.12(-1.27%)
May 19, 2006 9.334 9.504 9.210 9.256 274,508 -0.09(-0.98%)
May 18, 2006 9.465 9.621 9.289 9.347 77,805 -0.12(-1.31%)
May 17, 2006 9.628 9.647 9.263 9.471 360,111 -0.18(-1.89%)
May 16, 2006 9.758 9.980 9.621 9.654 192,797 -0.13(-1.33%)
May 15, 2006 9.647 9.876 9.621 9.784 183,617 +0.10(+1.01%)
May 12, 2006 9.869 9.902 9.634 9.687 242,095 -0.21(-2.11%)
May 11, 2006 10.14 10.21 9.895 9.895 235,129 -0.27(-2.63%)
May 10, 2006 10.41 10.41 9.902 10.16 213,131 -0.23(-2.20%)
May 09, 2006 10.33 10.76 10.27 10.39 190,860 +0.08(+0.76%)
May 08, 2006 10.37 10.56 10.27 10.31 192,534 -0.04(-0.38%)
May 05, 2006 10.42 10.50 10.31 10.35 175,974 -0.01(-0.13%)
May 04, 2006 10.50 10.52 10.27 10.36 187,210 -0.13(-1.24%)
May 03, 2006 10.84 10.95 10.42 10.50 503,387 -0.35(-3.19%)
May 02, 2006 10.44 11.20 10.42 10.84 469,202 +0.40(+3.81%)
May 01, 2006 10.32 10.59 10.08 10.44 495,785 +0.12(+1.20%)
Apr 28, 2006 10.36 10.76 10.16 10.32 471,721 -0.15(-1.43%)
Apr 27, 2006 7.253 10.51 7.253 10.47 1,170,228 +1.01(+10.69%)
Apr 26, 2006 9.484 9.765 9.452 9.458 355,208 +0.06(+0.62%)
Apr 25, 2006 8.826 9.484 8.591 9.400 484,517 +0.50(+5.57%)
Apr 24, 2006 9.002 9.086 8.845 8.904 123,226 -0.16(-1.80%)
Apr 21, 2006 9.152 9.236 9.028 9.067 226,841 +0.03(+0.29%)
Apr 20, 2006 9.002 9.204 8.910 9.041 250,168 +0.16(+1.84%)
Apr 19, 2006 8.819 9.099 8.799 8.878 297,605 +0.11(+1.26%)
Apr 18, 2006 8.460 8.923 8.382 8.767 327,920 +0.31(+3.62%)
Apr 17, 2006 8.512 8.604 8.441 8.460 337,163 -0.02(-0.23%)
Apr 13, 2006 8.428 8.558 8.395 8.480 244,080 +0.02(+0.23%)
Apr 12, 2006 8.480 8.512 8.447 8.460 258,724 -0.02(-0.23%)
Apr 11, 2006 8.571 8.571 8.437 8.480 333,050 -0.05(-0.61%)
Apr 10, 2006 8.493 8.571 8.493 8.532 202,418 +0.03(+0.38%)
Apr 07, 2006 8.617 8.662 8.480 8.499 513,959 -0.08(-0.91%)
Apr 06, 2006 8.584 8.604 8.519 8.578 254,781 -0.03(-0.38%)
Apr 05, 2006 8.662 8.662 8.552 8.610 222,294 +0.02(+0.23%)
Apr 04, 2006 8.610 8.649 8.545 8.591 190,132 +0.05(+0.53%)
Apr 03, 2006 8.480 8.741 8.480 8.545 273,250 +0.07(+0.77%)
Mar 31, 2006 8.591 8.591 8.480 8.480 218,986 -0.14(-1.59%)
Mar 30, 2006 8.623 8.643 8.512 8.617 118,552 -0.01(-0.08%)
Mar 29, 2006 8.689 8.689 8.506 8.623 118,975 -0.03(-0.30%)
Mar 28, 2006 8.702 8.812 8.636 8.649 170,000 -0.10(-1.12%)
Mar 27, 2006 8.780 8.845 8.715 8.747 160,165 -0.06(-0.67%)
Mar 24, 2006 8.904 8.936 8.741 8.806 328,239 -0.12(-1.32%)
Mar 23, 2006 8.969 9.034 8.884 8.923 116,665 -0.02(-0.22%)
Mar 22, 2006 8.904 8.976 8.904 8.943 138,281 +0.04(+0.44%)
Mar 21, 2006 8.949 8.995 8.904 8.904 235,535 -0.07(-0.80%)
Mar 20, 2006 8.969 9.034 8.910 8.976 154,565 +0.04(+0.44%)
Mar 17, 2006 8.949 8.949 8.845 8.936 268,381 +0.05(+0.59%)
Mar 16, 2006 8.812 8.923 8.793 8.884 143,927 +0.05(+0.52%)
Mar 15, 2006 8.812 8.917 8.793 8.839 369,274 +0.01(+0.07%)
Mar 14, 2006 8.949 8.949 8.819 8.832 262,685 -0.12(-1.31%)
Mar 13, 2006 8.904 8.982 8.871 8.949 185,403 +0.03(+0.29%)
Mar 10, 2006 8.832 8.923 8.715 8.923 142,129 +0.10(+1.11%)
Mar 09, 2006 8.904 8.949 8.799 8.826 243,772 -0.07(-0.73%)
Mar 08, 2006 9.034 9.054 8.806 8.891 344,045 -0.14(-1.52%)
Mar 07, 2006 9.139 9.152 8.943 9.028 449,232 -0.12(-1.35%)
Mar 06, 2006 9.184 9.249 9.139 9.152 326,922 -0.04(-0.43%)
Mar 03, 2006 9.152 9.263 9.145 9.191 311,486 -0.01(-0.07%)
Mar 02, 2006 9.178 9.263 9.165 9.197 275,091 +0.02(+0.21%)
Mar 01, 2006 9.184 9.230 9.139 9.178 372,524 -0.03(-0.28%)
Feb 28, 2006 9.289 9.269 9.171 9.204 291,700 -0.08(-0.91%)
Feb 27, 2006 9.230 9.334 9.223 9.289 352,538 +0.05(+0.49%)
Feb 24, 2006 9.210 9.302 9.113 9.243 293,876 -0.01(-0.14%)
Feb 23, 2006 9.295 9.321 9.197 9.256 300,745 -0.05(-0.49%)
Feb 22, 2006 9.302 9.347 9.217 9.302 222,625 +0.00(+0.00%)
Feb 21, 2006 9.360 9.406 9.289 9.302 317,865 -0.09(-0.97%)
Feb 17, 2006 9.367 9.452 9.347 9.393 170,319 -0.02(-0.21%)
Feb 16, 2006 9.386 9.439 9.282 9.413 532,583 +0.02(+0.21%)
Feb 15, 2006 9.471 9.477 9.295 9.393 186,001 -0.06(-0.62%)
Feb 14, 2006 9.334 9.582 9.295 9.452 252,575 +0.12(+1.26%)
Feb 13, 2006 9.458 9.517 9.263 9.334 219,430 -0.14(-1.51%)
Feb 10, 2006 9.543 9.667 9.452 9.478 203,652 -0.10(-1.09%)
Feb 09, 2006 9.850 9.850 9.499 9.582 363,797 -0.22(-2.26%)
Feb 08, 2006 9.824 10.21 9.752 9.804 405,836 +0.02(+0.20%)
Feb 07, 2006 9.837 9.863 9.752 9.784 363,398 -0.03(-0.30%)
Feb 06, 2006 9.478 9.830 9.452 9.814 394,331 +0.30(+3.12%)
Feb 03, 2006 9.458 9.621 9.439 9.517 300,279 +0.04(+0.41%)
Feb 02, 2006 9.458 9.478 9.282 9.478 520,138 +0.00(+0.00%)
Feb 01, 2006 9.328 9.478 9.328 9.478 636,730 +0.14(+1.54%)
Jan 31, 2006 9.458 9.458 9.295 9.334 599,136 -0.11(-1.17%)
Jan 30, 2006 9.491 9.491 9.315 9.445 355,602 -0.01(-0.07%)
Jan 27, 2006 8.610 9.491 8.525 9.452 1,169,315 -0.06(-0.62%)
Jan 26, 2006 9.413 9.537 9.197 9.510 285,326 +0.18(+1.89%)
Jan 25, 2006 9.152 9.406 9.060 9.334 344,712 +0.20(+2.14%)
Jan 24, 2006 9.021 9.139 8.956 9.139 245,587 +0.16(+1.82%)
Jan 23, 2006 9.165 9.165 8.923 8.976 527,318 -0.12(-1.29%)
Jan 20, 2006 9.223 9.223 8.995 9.093 242,471 -0.06(-0.64%)
Jan 19, 2006 9.184 9.210 8.989 9.152 171,243 +0.08(+0.90%)
Jan 18, 2006 8.936 9.243 8.936 9.070 398,950 +0.06(+0.61%)
Jan 17, 2006 9.093 9.093 8.884 9.015 349,880 +0.09(+1.02%)
Jan 13, 2006 8.871 8.943 8.760 8.923 266,721 +0.13(+1.48%)
Jan 12, 2006 8.930 8.930 8.695 8.793 346,470 +0.02(+0.22%)
Jan 11, 2006 8.695 9.028 8.388 8.773 626,417 +0.13(+1.51%)
Jan 10, 2006 8.806 8.806 8.539 8.643 272,094 -0.12(-1.41%)
Jan 09, 2006 8.610 8.806 8.591 8.767 604,863 +0.18(+2.05%)
Jan 06, 2006 8.447 8.643 8.382 8.591 430,179 +0.19(+2.25%)
Jan 05, 2006 8.467 8.480 8.356 8.402 307,224 -0.01(-0.16%)
Jan 04, 2006 8.454 8.467 8.180 8.415 374,031 +0.03(+0.31%)
Jan 03, 2006 8.421 8.467 8.154 8.388 527,039 +0.05(+0.63%)
Dec 30, 2005 8.349 8.447 8.154 8.336 429,781 +0.07(+0.79%)
Dec 29, 2005 8.141 8.545 8.043 8.271 661,174 +0.57(+7.46%)
Dec 28, 2005 8.082 8.141 7.632 7.697 364,713 -0.39(-4.84%)
Dec 27, 2005 8.101 8.271 8.023 8.088 151,005 +0.04(+0.49%)
Dec 23, 2005 7.893 8.095 7.893 8.049 103,974 +0.08(+1.06%)
Dec 22, 2005 8.004 8.199 7.938 7.964 208,921 -0.07(-0.81%)
Dec 21, 2005 7.971 8.212 7.971 8.030 309,513 +0.01(+0.16%)
Dec 20, 2005 7.925 8.121 7.925 8.017 371,226 +0.05(+0.66%)
Dec 19, 2005 8.023 8.147 7.932 7.964 212,792 -0.09(-1.13%)
Dec 16, 2005 8.330 8.428 8.023 8.056 750,571 -0.25(-2.99%)
Dec 15, 2005 8.075 8.317 8.075 8.304 230,428 +0.17(+2.09%)
Dec 14, 2005 7.938 8.402 7.938 8.134 948,363 +0.14(+1.71%)
Dec 13, 2005 8.349 8.349 7.841 7.997 671,981 -0.33(-3.92%)
Dec 12, 2005 8.493 8.532 8.245 8.323 514,858 -0.03(-0.31%)
Dec 09, 2005 8.434 8.539 8.343 8.349 378,397 -0.03(-0.31%)
Dec 08, 2005 8.806 8.819 8.356 8.375 482,058 -0.38(-4.39%)
Dec 07, 2005 9.608 9.700 8.623 8.760 1,161,826 -0.68(-7.25%)
Dec 06, 2005 9.641 9.641 9.197 9.445 305,140 -0.12(-1.30%)
Dec 05, 2005 9.086 9.647 9.086 9.569 262,961 +0.44(+4.79%)
Dec 02, 2005 9.406 9.556 8.995 9.132 448,903 -0.30(-3.18%)
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.