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, 2017 2.742 2.864 2.742 2.770 16,304 -0.02(-0.67%)
Nov 29, 2017 2.672 2.829 2.658 2.789 9,403 +0.03(+1.05%)
Nov 28, 2017 2.752 2.892 2.677 2.760 17,787 -0.12(-4.25%)
Nov 27, 2017 2.901 2.901 2.750 2.883 22,924 -0.01(-0.32%)
Nov 24, 2017 2.854 2.929 2.770 2.892 12,737 +0.05(+1.62%)
Nov 22, 2017 2.929 2.929 2.845 2.846 3,048 -0.05(-1.60%)
Nov 21, 2017 2.845 3.032 2.836 2.892 24,622 +0.07(+2.66%)
Nov 20, 2017 2.836 2.957 2.817 2.817 12,400 -0.07(-2.59%)
Nov 17, 2017 2.789 2.892 2.744 2.892 12,079 +0.11(+4.04%)
Nov 16, 2017 2.789 2.899 2.749 2.780 14,784 +0.03(+1.02%)
Nov 15, 2017 2.752 2.761 2.714 2.752 17,723 -0.02(-0.68%)
Nov 14, 2017 2.920 2.920 2.752 2.770 24,434 -0.14(-4.82%)
Nov 13, 2017 2.976 3.004 2.911 2.911 3,527 -0.12(-4.01%)
Nov 10, 2017 2.976 3.032 2.976 3.032 1,663 +0.12(+4.12%)
Nov 09, 2017 3.032 3.051 2.911 2.912 11,927 -0.16(-5.11%)
Nov 08, 2017 3.014 3.126 3.014 3.069 3,531 +0.06(+2.16%)
Nov 07, 2017 3.088 3.088 2.996 3.004 11,287 -0.09(-3.02%)
Nov 06, 2017 3.098 3.154 3.098 3.098 1,955 +0.00(+0.11%)
Nov 03, 2017 3.145 3.145 3.088 3.095 1,907 -0.01(-0.41%)
Nov 02, 2017 3.051 3.135 3.051 3.107 6,182 +0.07(+2.47%)
Nov 01, 2017 3.032 3.163 2.986 3.032 55,236 +0.00(+0.00%)
Oct 31, 2017 3.107 3.107 2.883 3.032 32,137 +0.05(+1.57%)
Oct 30, 2017 3.070 3.070 2.957 2.986 8,525 -0.12(-3.92%)
Oct 27, 2017 3.060 3.107 2.941 3.107 5,718 +0.05(+1.53%)
Oct 26, 2017 3.024 3.098 2.920 3.060 8,707 +0.04(+1.24%)
Oct 25, 2017 2.948 3.107 2.948 3.023 10,388 -0.01(-0.31%)
Oct 24, 2017 2.967 3.173 2.967 3.032 10,842 +0.07(+2.21%)
Oct 23, 2017 3.060 3.060 2.920 2.967 14,748 -0.13(-4.23%)
Oct 20, 2017 3.163 3.201 3.032 3.098 9,379 -0.01(-0.30%)
Oct 19, 2017 3.210 3.219 3.095 3.107 4,818 -0.07(-2.35%)
Oct 18, 2017 2.995 3.257 2.995 3.182 31,025 +0.21(+6.92%)
Oct 17, 2017 3.060 3.070 2.883 2.976 40,381 -0.08(-2.75%)
Oct 16, 2017 3.182 3.416 3.032 3.060 62,123 -0.16(-4.94%)
Oct 13, 2017 3.293 3.293 3.135 3.219 23,143 -0.07(-2.27%)
Oct 12, 2017 3.369 3.369 3.276 3.294 9,136 -0.11(-3.30%)
Oct 11, 2017 3.313 3.547 3.293 3.407 7,993 +0.07(+2.25%)
Oct 10, 2017 3.332 3.444 3.276 3.332 2,630 +0.01(+0.28%)
Oct 09, 2017 3.416 3.425 3.322 3.322 11,288 -0.08(-2.47%)
Oct 06, 2017 3.435 3.454 3.388 3.407 7,619 -0.06(-1.62%)
Oct 05, 2017 3.482 3.482 3.397 3.463 4,921 +0.07(+1.93%)
Oct 04, 2017 3.425 3.500 3.388 3.397 9,948 +0.00(+0.00%)
Oct 03, 2017 3.407 3.500 3.390 3.397 19,930 -0.01(-0.27%)
Oct 02, 2017 3.407 3.416 3.379 3.407 14,352 +0.00(+0.00%)
Sep 29, 2017 3.397 3.435 3.397 3.407 4,127 -0.03(-0.82%)
Sep 28, 2017 3.510 3.510 3.407 3.435 5,835 -0.09(-2.65%)
Sep 27, 2017 3.482 3.574 3.463 3.528 18,363 +0.07(+1.89%)
Sep 26, 2017 3.351 3.500 3.294 3.463 12,944 +0.07(+2.21%)
Sep 25, 2017 3.397 3.407 3.229 3.388 8,130 +0.03(+0.84%)
Sep 22, 2017 3.182 3.435 3.182 3.360 10,858 +0.16(+4.94%)
Sep 21, 2017 3.229 3.313 3.182 3.202 18,478 -0.02(-0.55%)
Sep 20, 2017 3.173 3.285 3.135 3.219 8,784 +0.07(+2.08%)
Sep 19, 2017 3.117 3.182 3.088 3.154 20,847 +0.07(+2.12%)
Sep 18, 2017 3.070 3.123 2.976 3.088 15,248 -0.02(-0.60%)
Sep 15, 2017 3.051 3.107 2.929 3.107 47,900 +0.06(+1.84%)
Sep 14, 2017 3.135 3.145 3.051 3.051 10,348 -0.03(-0.91%)
Sep 13, 2017 3.087 3.154 3.042 3.079 7,400 +0.01(+0.30%)
Sep 12, 2017 3.058 3.145 3.058 3.070 11,088 +0.00(+0.00%)
Sep 11, 2017 3.163 3.163 3.070 3.070 9,679 -0.09(-2.96%)
Sep 08, 2017 3.191 3.191 3.070 3.163 13,472 -0.12(-3.70%)
Sep 07, 2017 3.238 3.297 3.098 3.285 10,832 +0.02(+0.57%)
Sep 06, 2017 3.313 3.313 3.126 3.266 17,824 -0.05(-1.41%)
Sep 05, 2017 3.304 3.313 3.191 3.313 4,582 +0.02(+0.57%)
Sep 01, 2017 3.210 3.307 3.189 3.294 9,279 +0.07(+2.03%)
Aug 31, 2017 3.322 3.360 3.191 3.229 37,944 -0.11(-3.36%)
Aug 30, 2017 3.238 3.341 3.182 3.341 9,978 +0.10(+3.18%)
Aug 29, 2017 3.257 3.266 3.088 3.238 19,087 -0.07(-1.98%)
Aug 28, 2017 3.322 3.369 3.219 3.304 30,286 -0.07(-2.22%)
Aug 25, 2017 3.276 3.379 3.215 3.379 56,491 +0.08(+2.56%)
Aug 24, 2017 3.388 3.416 3.201 3.294 41,499 -0.07(-2.22%)
Aug 23, 2017 3.351 3.435 3.351 3.369 8,078 -0.06(-1.64%)
Aug 22, 2017 3.491 3.491 3.388 3.425 2,072 -0.04(-1.08%)
Aug 21, 2017 3.369 3.500 3.369 3.463 10,126 +0.03(+0.82%)
Aug 18, 2017 3.351 3.435 3.322 3.435 21,513 -0.03(-0.81%)
Aug 17, 2017 3.510 3.510 3.322 3.463 33,375 -0.11(-3.14%)
Aug 16, 2017 3.556 3.584 3.522 3.575 12,470 +0.07(+1.87%)
Aug 15, 2017 3.547 3.641 3.425 3.510 29,918 -0.06(-1.57%)
Aug 14, 2017 3.360 3.566 3.332 3.566 37,207 +0.20(+5.83%)
Aug 11, 2017 3.360 3.371 3.341 3.369 2,469 +0.00(+0.00%)
Aug 10, 2017 3.566 3.594 3.360 3.369 47,713 -0.34(-9.09%)
Aug 09, 2017 3.650 3.772 3.650 3.706 13,097 +0.06(+1.54%)
Aug 08, 2017 3.744 3.744 3.615 3.650 2,893 -0.08(-2.26%)
Aug 07, 2017 3.753 3.772 3.725 3.734 13,472 -0.02(-0.50%)
Aug 04, 2017 3.753 3.875 3.753 3.753 1,502 -0.01(-0.25%)
Aug 03, 2017 3.818 3.884 3.753 3.762 12,210 -0.05(-1.23%)
Aug 02, 2017 3.762 3.875 3.744 3.809 2,557 +0.04(+0.99%)
Aug 01, 2017 3.772 3.875 3.744 3.772 4,161 +0.02(+0.50%)
Jul 31, 2017 3.847 3.875 3.753 3.753 8,621 -0.10(-2.67%)
Jul 28, 2017 3.794 3.875 3.734 3.856 15,127 +0.07(+1.73%)
Jul 27, 2017 3.777 3.852 3.777 3.790 14,968 +0.07(+2.02%)
Jul 26, 2017 3.865 3.865 3.697 3.716 13,994 -0.13(-3.41%)
Jul 25, 2017 3.884 3.884 3.837 3.847 14,992 -0.04(-0.96%)
Jul 24, 2017 3.828 3.884 3.753 3.884 31,860 +0.03(+0.73%)
Jul 21, 2017 3.744 3.865 3.706 3.856 28,183 +0.08(+2.23%)
Jul 20, 2017 3.610 3.800 3.590 3.772 14,450 +0.18(+4.95%)
Jul 19, 2017 3.566 3.650 3.528 3.594 28,067 +0.03(+0.92%)
Jul 18, 2017 3.603 3.603 3.547 3.561 31,358 -0.04(-1.17%)
Jul 17, 2017 3.659 3.772 3.603 3.603 26,390 -0.06(-1.53%)
Jul 14, 2017 3.790 3.828 3.650 3.659 68,732 -0.11(-2.98%)
Jul 13, 2017 3.847 3.931 3.734 3.772 25,623 -0.01(-0.25%)
Jul 12, 2017 3.959 3.978 3.772 3.781 56,215 -0.19(-4.72%)
Jul 11, 2017 3.912 4.006 3.837 3.968 50,846 +0.05(+1.19%)
Jul 10, 2017 3.809 3.968 3.762 3.921 51,008 +0.03(+0.72%)
Jul 07, 2017 3.903 3.931 3.801 3.893 9,324 -0.01(-0.24%)
Jul 06, 2017 4.052 4.160 3.798 3.903 49,832 -0.11(-2.80%)
Jul 05, 2017 3.978 4.137 3.893 4.015 29,182 +0.02(+0.47%)
Jul 03, 2017 4.118 4.230 3.996 3.996 24,312 -0.12(-2.95%)
Jun 30, 2017 4.024 4.146 3.956 4.118 31,210 +0.08(+2.09%)
Jun 29, 2017 4.174 4.240 3.978 4.034 22,797 -0.15(-3.58%)
Jun 28, 2017 4.090 4.249 4.007 4.183 79,506 +0.10(+2.52%)
Jun 27, 2017 4.062 4.081 3.996 4.081 27,873 +0.08(+2.11%)
Jun 26, 2017 3.978 4.071 3.977 3.996 37,772 +0.04(+0.95%)
Jun 23, 2017 3.931 3.978 3.921 3.959 36,216 -0.06(-1.40%)
Jun 22, 2017 3.847 4.015 3.790 4.015 34,789 +0.13(+3.37%)
Jun 21, 2017 4.043 4.043 3.790 3.884 19,844 -0.08(-2.12%)
Jun 20, 2017 3.753 4.069 3.753 3.968 22,270 +0.23(+6.27%)
Jun 19, 2017 3.800 3.981 3.734 3.734 45,625 -0.03(-0.75%)
Jun 16, 2017 3.841 3.841 3.744 3.762 31,487 +0.03(+0.75%)
Jun 15, 2017 4.006 4.006 3.706 3.734 28,592 -0.30(-7.42%)
Jun 14, 2017 4.034 4.081 3.991 4.034 31,644 +0.01(+0.23%)
Jun 13, 2017 3.968 4.034 3.931 4.024 16,016 +0.06(+1.42%)
Jun 12, 2017 3.790 3.978 3.790 3.968 106,182 +0.18(+4.69%)
Jun 09, 2017 3.725 3.837 3.697 3.790 15,530 +0.06(+1.50%)
Jun 08, 2017 3.781 3.809 3.706 3.734 20,693 -0.01(-0.25%)
Jun 07, 2017 3.827 3.828 3.669 3.744 35,865 -0.07(-1.72%)
Jun 06, 2017 3.753 3.921 3.753 3.809 54,465 +0.06(+1.50%)
Jun 05, 2017 3.893 3.898 3.725 3.753 32,846 -0.10(-2.67%)
Jun 02, 2017 3.949 3.949 3.828 3.856 8,831 -0.05(-1.20%)
Jun 01, 2017 3.725 3.959 3.725 3.903 71,846 +0.22(+5.84%)
May 31, 2017 3.556 3.744 3.556 3.687 86,896 +0.13(+3.68%)
May 30, 2017 3.603 3.603 3.519 3.556 8,073 -0.07(-2.06%)
May 26, 2017 3.567 3.631 3.556 3.631 4,356 +0.07(+1.84%)
May 25, 2017 3.641 3.687 3.566 3.566 24,849 -0.08(-2.31%)
May 24, 2017 3.622 3.650 3.566 3.650 35,391 +0.05(+1.30%)
May 23, 2017 3.519 3.603 3.519 3.603 31,087 +0.07(+2.12%)
May 22, 2017 3.500 3.528 3.416 3.528 56,802 +0.06(+1.62%)
May 19, 2017 3.313 3.547 3.285 3.472 51,384 +0.24(+7.54%)
May 18, 2017 3.163 3.229 3.163 3.229 9,735 +0.05(+1.47%)
May 17, 2017 3.161 3.229 3.161 3.182 35,055 -0.06(-1.73%)
May 16, 2017 3.103 3.251 3.103 3.238 7,364 +0.04(+1.17%)
May 15, 2017 3.101 3.219 3.042 3.201 23,251 +0.12(+3.95%)
May 12, 2017 3.117 3.126 3.051 3.079 17,890 -0.04(-1.20%)
May 11, 2017 3.248 3.267 3.051 3.117 136,157 -0.30(-8.77%)
May 10, 2017 3.277 3.435 3.277 3.416 27,853 +0.14(+4.29%)
May 09, 2017 3.178 3.435 3.153 3.276 85,898 +0.11(+3.50%)
May 08, 2017 3.219 3.219 3.164 3.165 2,873 -0.04(-1.12%)
May 05, 2017 3.085 3.219 3.079 3.201 40,242 +0.13(+4.27%)
May 04, 2017 3.060 3.088 3.010 3.070 29,118 +0.04(+1.23%)
May 03, 2017 3.215 3.219 3.032 3.032 27,577 -0.07(-2.41%)
May 02, 2017 3.126 3.229 3.014 3.107 43,097 -0.05(-1.48%)
May 01, 2017 3.322 3.322 3.107 3.154 16,338 -0.11(-3.44%)
Apr 28, 2017 3.229 3.276 3.182 3.266 15,157 +0.13(+4.18%)
Apr 27, 2017 3.017 3.191 3.017 3.135 28,690 +0.12(+4.04%)
Apr 26, 2017 2.920 3.014 2.920 3.014 18,101 +0.08(+2.73%)
Apr 25, 2017 2.854 2.934 2.817 2.934 46,470 +0.13(+4.48%)
Apr 24, 2017 2.808 2.845 2.808 2.808 4,537 +0.01(+0.33%)
Apr 21, 2017 2.798 2.826 2.798 2.798 2,026 -0.01(-0.33%)
Apr 20, 2017 2.854 2.854 2.798 2.808 19,077 +0.00(+0.00%)
Apr 19, 2017 2.798 2.817 2.798 2.808 3,628 +0.01(+0.33%)
Apr 18, 2017 2.826 2.845 2.798 2.798 4,764 -0.05(-1.64%)
Apr 17, 2017 2.845 2.864 2.841 2.845 6,726 +0.03(+1.13%)
Apr 13, 2017 2.808 2.854 2.733 2.813 32,472 -0.05(-1.76%)
Apr 12, 2017 2.901 2.986 2.826 2.864 135,793 -0.02(-0.65%)
Apr 11, 2017 2.780 3.038 2.780 2.883 227,065 +0.07(+2.67%)
Apr 10, 2017 2.823 2.854 2.808 2.808 7,401 -0.07(-2.60%)
Apr 07, 2017 2.845 2.892 2.808 2.883 22,650 +0.06(+1.99%)
Apr 06, 2017 2.797 2.864 2.770 2.826 25,536 +0.05(+1.68%)
Apr 05, 2017 2.705 2.799 2.705 2.780 30,849 +0.07(+2.77%)
Apr 04, 2017 2.770 2.798 2.668 2.705 38,995 -0.06(-2.03%)
Apr 03, 2017 2.826 2.826 2.761 2.761 9,792 -0.07(-2.32%)
Mar 31, 2017 2.845 2.845 2.817 2.826 2,784 +0.03(+1.00%)
Mar 30, 2017 2.854 2.854 2.798 2.798 8,155 -0.06(-1.97%)
Mar 29, 2017 2.824 2.854 2.808 2.854 9,956 +0.05(+1.67%)
Mar 28, 2017 2.798 2.845 2.798 2.808 13,773 -0.03(-0.99%)
Mar 27, 2017 2.838 2.838 2.797 2.836 7,980 +0.00(+0.00%)
Mar 24, 2017 2.864 2.864 2.770 2.836 18,587 -0.03(-0.98%)
Mar 23, 2017 2.892 2.892 2.864 2.864 4,177 -0.01(-0.33%)
Mar 22, 2017 2.883 2.906 2.864 2.873 11,160 -0.04(-1.29%)
Mar 21, 2017 2.939 2.948 2.901 2.911 9,259 -0.01(-0.32%)
Mar 20, 2017 2.967 2.967 2.920 2.920 5,348 -0.02(-0.64%)
Mar 17, 2017 2.938 2.957 2.911 2.939 8,025 -0.04(-1.26%)
Mar 16, 2017 2.948 2.986 2.948 2.976 1,425 +0.06(+1.92%)
Mar 15, 2017 2.911 2.948 2.892 2.920 11,501 +0.03(+0.97%)
Mar 14, 2017 2.925 3.012 2.864 2.892 22,206 -0.05(-1.59%)
Mar 13, 2017 2.911 2.957 2.911 2.939 29,690 +0.00(+0.00%)
Mar 10, 2017 2.939 2.948 2.920 2.939 3,614 +0.00(+0.00%)
Mar 09, 2017 2.976 2.976 2.864 2.939 19,879 +0.02(+0.64%)
Mar 08, 2017 2.948 2.967 2.920 2.920 33,920 +0.00(+0.00%)
Mar 07, 2017 2.922 2.948 2.911 2.920 17,654 -0.02(-0.64%)
Mar 06, 2017 2.948 2.976 2.905 2.939 9,424 -0.06(-1.87%)
Mar 03, 2017 2.995 3.004 2.898 2.995 12,038 +0.04(+1.27%)
Mar 02, 2017 2.981 3.060 2.957 2.957 22,016 +0.01(+0.32%)
Mar 01, 2017 2.935 3.032 2.920 2.948 16,759 +0.01(+0.32%)
Feb 28, 2017 2.929 3.154 2.920 2.939 11,846 -0.05(-1.57%)
Feb 27, 2017 3.088 3.088 2.957 2.986 31,675 -0.08(-2.74%)
Feb 24, 2017 3.248 3.248 3.018 3.070 76,791 +0.02(+0.61%)
Feb 23, 2017 2.911 3.145 2.883 3.051 202,694 +0.11(+3.82%)
Feb 22, 2017 2.911 2.948 2.861 2.939 9,761 +0.00(+0.00%)
Feb 21, 2017 2.911 3.009 2.911 2.939 6,687 -0.03(-0.95%)
Feb 17, 2017 2.967 2.967 2.967 0 +0.04(+1.28%)
Feb 16, 2017 2.911 2.986 2.901 2.929 14,908 +0.01(+0.32%)
Feb 15, 2017 2.873 2.986 2.873 2.920 10,925 +0.02(+0.65%)
Feb 14, 2017 2.948 3.042 2.892 2.901 62,154 +0.00(+0.00%)
Feb 13, 2017 2.885 2.986 2.885 2.901 13,903 -0.07(-2.21%)
Feb 10, 2017 2.929 3.042 2.920 2.967 49,678 +0.08(+2.92%)
Feb 09, 2017 3.397 3.463 2.742 2.883 197,400 -0.62(-17.65%)
Feb 08, 2017 3.603 3.650 3.486 3.500 15,118 -0.11(-2.98%)
Feb 07, 2017 3.624 3.697 3.608 3.608 24,698 +0.00(+0.13%)
Feb 06, 2017 3.669 3.669 3.603 3.603 35,410 -0.08(-2.28%)
Feb 03, 2017 3.650 3.687 3.650 3.687 13,767 +0.01(+0.25%)
Feb 02, 2017 3.669 3.678 3.650 3.678 7,330 +0.00(+0.00%)
Feb 01, 2017 3.650 3.678 3.650 3.678 6,186 +0.00(+0.13%)
Jan 31, 2017 3.670 3.678 3.650 3.673 7,488 -0.00(-0.13%)
Jan 30, 2017 3.678 3.809 3.642 3.678 11,430 +0.03(+0.77%)
Jan 27, 2017 3.650 3.809 3.632 3.650 47,141 +0.01(+0.36%)
Jan 26, 2017 3.659 3.687 3.625 3.637 16,570 -0.03(-0.87%)
Jan 25, 2017 3.629 3.697 3.629 3.669 29,302 +0.02(+0.51%)
Jan 24, 2017 3.641 3.697 3.594 3.650 11,037 +0.04(+1.04%)
Jan 23, 2017 3.622 3.659 3.556 3.613 9,080 +0.03(+0.78%)
Jan 20, 2017 3.673 3.678 3.472 3.584 11,260 -0.04(-1.03%)
Jan 19, 2017 3.613 3.641 3.524 3.622 16,007 +0.00(+0.13%)
Jan 18, 2017 3.575 3.697 3.566 3.617 23,229 +0.02(+0.65%)
Jan 17, 2017 3.641 3.641 3.566 3.594 31,263 -0.02(-0.52%)
Jan 13, 2017 3.613 3.613 3.613 0 +0.13(+3.76%)
Jan 12, 2017 3.500 3.594 3.397 3.482 8,508 -0.07(-2.11%)
Jan 11, 2017 3.650 3.659 3.463 3.556 22,554 -0.03(-0.78%)
Jan 10, 2017 3.538 4.081 3.538 3.584 35,845 +0.07(+2.13%)
Jan 09, 2017 3.416 3.510 3.388 3.510 59,750 +0.14(+4.17%)
Jan 06, 2017 3.416 3.416 3.369 3.369 5,094 -0.02(-0.55%)
Jan 05, 2017 3.379 3.388 3.313 3.388 17,438 +0.10(+3.13%)
Jan 04, 2017 3.262 3.322 3.257 3.285 12,250 +0.03(+0.86%)
Jan 03, 2017 3.163 3.313 3.154 3.257 24,155 +0.14(+4.50%)
Dec 30, 2016 3.117 3.117 3.117 0 +0.07(+2.46%)
Dec 29, 2016 3.079 3.154 3.042 3.042 6,263 -0.07(-2.11%)
Dec 28, 2016 3.098 3.229 3.098 3.107 6,749 -0.11(-3.36%)
Dec 27, 2016 3.204 3.229 3.126 3.215 16,276 +0.06(+1.95%)
Dec 23, 2016 3.154 3.154 3.154 0 +0.05(+1.51%)
Dec 22, 2016 3.135 3.229 3.107 3.107 86,926 -0.08(-2.64%)
Dec 21, 2016 3.126 3.276 3.126 3.191 12,967 -0.05(-1.44%)
Dec 20, 2016 3.257 3.304 3.196 3.238 5,161 +0.04(+1.17%)
Dec 19, 2016 3.266 3.379 3.191 3.201 10,022 -0.07(-2.29%)
Dec 16, 2016 3.257 3.332 3.098 3.276 38,821 +0.02(+0.57%)
Dec 15, 2016 3.369 3.734 3.248 3.257 61,186 +0.07(+2.35%)
Dec 14, 2016 3.444 3.444 3.182 3.182 25,529 -0.25(-7.36%)
Dec 13, 2016 3.295 3.444 3.295 3.435 14,906 +0.10(+3.09%)
Dec 12, 2016 3.416 3.463 3.145 3.332 101,846 -0.02(-0.56%)
Dec 09, 2016 3.341 3.444 3.322 3.351 13,423 +0.06(+1.70%)
Dec 08, 2016 3.266 3.463 3.051 3.294 120,908 +0.10(+3.23%)
Dec 07, 2016 3.117 3.304 3.117 3.191 4,622 +0.01(+0.29%)
Dec 06, 2016 3.229 3.313 3.181 3.182 11,302 -0.03(-0.87%)
Dec 05, 2016 3.210 3.276 3.145 3.210 12,113 -0.06(-1.72%)
Dec 02, 2016 3.257 3.425 3.093 3.266 10,214 +0.04(+1.16%)
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.