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, 2020 6.233 6.392 6.233 6.242 6,074 -0.06(-0.89%)
Nov 27, 2020 6.392 6.392 6.224 6.299 4,167 -0.12(-1.90%)
Nov 25, 2020 6.420 6.467 6.261 6.420 14,852 -0.05(-0.72%)
Nov 24, 2020 6.701 6.701 6.402 6.467 15,626 -0.23(-3.49%)
Nov 23, 2020 6.531 6.757 6.405 6.701 19,182 +0.25(+3.92%)
Nov 20, 2020 6.327 6.542 6.327 6.448 13,676 +0.04(+0.58%)
Nov 19, 2020 5.840 6.458 5.709 6.411 41,728 +0.53(+9.08%)
Nov 18, 2020 5.756 5.877 5.709 5.877 4,125 +0.19(+3.29%)
Nov 17, 2020 5.784 5.887 5.690 5.690 4,065 -0.07(-1.14%)
Nov 16, 2020 5.840 5.849 5.728 5.756 15,146 -0.04(-0.65%)
Nov 13, 2020 5.718 5.831 5.718 5.793 4,273 +0.14(+2.48%)
Nov 12, 2020 5.531 5.807 5.512 5.653 10,160 -0.11(-1.95%)
Nov 11, 2020 5.522 5.812 5.522 5.765 2,528 +0.10(+1.82%)
Nov 10, 2020 5.774 5.782 5.662 5.662 7,084 -0.10(-1.79%)
Nov 09, 2020 5.840 5.849 5.672 5.765 33,752 +0.04(+0.65%)
Nov 06, 2020 5.793 5.952 5.700 5.728 37,076 -0.05(-0.89%)
Nov 05, 2020 5.700 5.784 5.625 5.779 4,317 +0.00(+0.08%)
Nov 04, 2020 5.643 5.929 5.625 5.774 18,292 +0.10(+1.73%)
Nov 03, 2020 5.653 5.728 5.653 5.676 7,138 -0.06(-1.06%)
Nov 02, 2020 5.868 6.037 5.653 5.737 7,790 +0.00(+0.00%)
Oct 30, 2020 5.849 5.915 5.728 5.737 7,586 -0.12(-2.08%)
Oct 29, 2020 5.643 6.093 5.625 5.859 11,385 +0.20(+3.47%)
Oct 28, 2020 5.625 5.896 5.625 5.662 3,581 -0.02(-0.33%)
Oct 27, 2020 5.676 5.789 5.676 5.681 3,672 +0.05(+0.83%)
Oct 26, 2020 5.737 5.776 5.634 5.634 15,906 -0.17(-2.90%)
Oct 23, 2020 5.746 5.803 5.718 5.803 8,868 +0.14(+2.48%)
Oct 22, 2020 5.784 5.826 5.662 5.662 11,796 -0.09(-1.63%)
Oct 21, 2020 5.737 5.826 5.718 5.756 15,086 +0.00(+0.00%)
Oct 20, 2020 5.722 5.915 5.722 5.756 3,621 -0.02(-0.32%)
Oct 19, 2020 5.817 5.817 5.737 5.774 9,931 +0.05(+0.82%)
Oct 16, 2020 5.793 5.849 5.681 5.728 18,698 -0.07(-1.13%)
Oct 15, 2020 5.859 5.924 5.653 5.793 15,312 -0.07(-1.12%)
Oct 14, 2020 6.093 6.142 5.803 5.859 21,965 -0.22(-3.69%)
Oct 13, 2020 6.037 6.224 5.990 6.083 7,651 +0.07(+1.09%)
Oct 12, 2020 6.252 6.252 5.971 6.018 11,249 -0.23(-3.74%)
Oct 09, 2020 6.280 6.439 6.252 6.252 13,035 -0.01(-0.15%)
Oct 08, 2020 6.205 6.345 6.008 6.261 24,146 +0.18(+2.92%)
Oct 07, 2020 6.327 6.411 6.065 6.083 30,540 -0.21(-3.27%)
Oct 06, 2020 6.645 6.673 6.289 6.289 10,819 -0.15(-2.33%)
Oct 05, 2020 6.774 6.774 6.439 6.439 9,654 -0.28(-4.18%)
Oct 02, 2020 6.533 6.748 6.533 6.720 13,890 +0.17(+2.57%)
Oct 01, 2020 6.430 7.019 6.402 6.551 45,777 +0.15(+2.34%)
Sep 30, 2020 6.561 6.636 6.402 6.402 2,919 -0.19(-2.84%)
Sep 29, 2020 6.729 6.729 6.504 6.589 14,064 -0.06(-0.85%)
Sep 28, 2020 6.448 6.673 6.448 6.645 16,885 +0.20(+3.05%)
Sep 25, 2020 6.289 6.579 6.289 6.448 22,652 +0.10(+1.62%)
Sep 24, 2020 6.186 6.437 5.943 6.345 30,806 +0.13(+2.11%)
Sep 23, 2020 6.392 6.486 6.149 6.214 38,039 -0.25(-3.91%)
Sep 22, 2020 6.008 6.467 5.945 6.467 34,750 +0.49(+8.14%)
Sep 21, 2020 6.561 6.561 5.774 5.980 84,647 -0.60(-9.10%)
Sep 18, 2020 6.682 6.692 6.364 6.579 50,967 -0.10(-1.54%)
Sep 17, 2020 6.673 6.762 6.673 6.682 7,092 -0.04(-0.56%)
Sep 16, 2020 6.916 6.916 6.542 6.720 47,001 -0.18(-2.58%)
Sep 15, 2020 7.299 7.315 6.832 6.898 77,610 -0.40(-5.51%)
Sep 14, 2020 7.085 7.431 6.888 7.300 93,542 -0.20(-2.62%)
Sep 11, 2020 7.562 7.571 7.333 7.497 147,131 +0.02(+0.25%)
Sep 10, 2020 7.394 7.534 7.356 7.478 83,055 +0.07(+1.01%)
Sep 09, 2020 7.309 7.403 7.094 7.403 78,673 +0.16(+2.20%)
Sep 08, 2020 6.869 7.244 6.851 7.244 203,865 +0.47(+6.91%)
Sep 04, 2020 6.626 6.898 6.280 6.776 149,375 +0.21(+3.13%)
Sep 03, 2020 6.767 6.767 6.514 6.570 38,388 -0.20(-2.90%)
Sep 02, 2020 6.972 6.972 6.617 6.767 59,188 -0.12(-1.77%)
Sep 01, 2020 6.748 6.926 6.692 6.888 45,292 +0.23(+3.52%)
Aug 31, 2020 6.963 7.065 6.645 6.654 38,024 -0.27(-3.92%)
Aug 28, 2020 6.729 6.972 6.729 6.926 47,547 +0.28(+4.23%)
Aug 27, 2020 7.038 7.127 6.392 6.645 97,907 -0.22(-3.14%)
Aug 26, 2020 6.626 7.150 6.599 6.860 159,484 +0.32(+4.86%)
Aug 25, 2020 6.233 6.589 6.214 6.542 105,419 +0.27(+4.33%)
Aug 24, 2020 6.214 6.317 6.110 6.271 30,125 +0.15(+2.45%)
Aug 21, 2020 6.467 6.486 6.093 6.121 47,975 -0.19(-2.97%)
Aug 20, 2020 6.458 6.495 6.271 6.308 35,840 -0.25(-3.85%)
Aug 19, 2020 6.224 6.654 6.158 6.561 107,350 +0.30(+4.78%)
Aug 18, 2020 6.335 6.420 6.078 6.261 49,047 -0.07(-1.18%)
Aug 17, 2020 6.037 6.523 6.037 6.336 138,638 +0.26(+4.31%)
Aug 14, 2020 5.999 6.083 5.964 6.074 28,742 +0.10(+1.72%)
Aug 13, 2020 5.793 6.065 5.793 5.971 52,468 +0.13(+2.24%)
Aug 12, 2020 6.420 6.430 5.803 5.840 115,470 -0.59(-9.17%)
Aug 11, 2020 6.692 6.956 6.280 6.430 190,240 -0.11(-1.72%)
Aug 10, 2020 6.121 6.710 6.111 6.542 218,942 +0.25(+4.02%)
Aug 07, 2020 5.597 6.776 5.400 6.289 796,668 +0.77(+13.90%)
Aug 06, 2020 5.484 5.709 5.250 5.522 268,805 +0.15(+2.79%)
Aug 05, 2020 5.054 5.512 5.044 5.372 138,815 +0.37(+7.29%)
Aug 04, 2020 4.942 5.035 4.904 5.007 52,496 +0.08(+1.71%)
Aug 03, 2020 4.754 5.044 4.754 4.923 107,611 +0.20(+4.16%)
Jul 31, 2020 4.773 4.829 4.651 4.726 38,893 -0.07(-1.56%)
Jul 30, 2020 4.792 4.857 4.773 4.801 25,388 +0.04(+0.79%)
Jul 29, 2020 4.867 4.867 4.764 4.764 32,310 -0.05(-0.97%)
Jul 28, 2020 4.876 4.876 4.752 4.811 27,290 +0.02(+0.39%)
Jul 27, 2020 4.785 4.867 4.778 4.792 21,792 +0.09(+1.99%)
Jul 24, 2020 4.773 4.904 4.698 4.698 6,090 -0.08(-1.76%)
Jul 23, 2020 4.876 4.913 4.782 4.782 21,015 -0.06(-1.16%)
Jul 22, 2020 4.754 4.867 4.754 4.839 7,025 +0.12(+2.58%)
Jul 21, 2020 4.745 4.811 4.717 4.717 7,047 -0.04(-0.79%)
Jul 20, 2020 4.792 4.867 4.745 4.754 7,852 -0.11(-2.31%)
Jul 17, 2020 4.773 4.867 4.736 4.867 18,378 +0.08(+1.76%)
Jul 16, 2020 4.726 4.782 4.689 4.782 5,747 +0.08(+1.79%)
Jul 15, 2020 4.670 4.773 4.670 4.698 8,311 +0.04(+0.80%)
Jul 14, 2020 4.764 4.811 4.661 4.661 19,272 -0.06(-1.19%)
Jul 13, 2020 4.679 4.801 4.661 4.717 4,839 +0.08(+1.82%)
Jul 10, 2020 4.595 4.825 4.511 4.633 25,002 +0.04(+0.81%)
Jul 09, 2020 4.659 4.659 4.595 4.595 3,691 -0.01(-0.20%)
Jul 08, 2020 4.623 4.642 4.605 4.605 3,834 +0.00(+0.00%)
Jul 07, 2020 4.726 4.726 4.605 4.605 16,619 -0.01(-0.20%)
Jul 06, 2020 4.726 4.745 4.614 4.614 3,761 -0.26(-5.37%)
Jul 02, 2020 4.679 4.885 4.633 4.876 11,326 +0.11(+2.36%)
Jul 01, 2020 4.768 4.768 4.623 4.764 3,811 +0.08(+1.80%)
Jun 30, 2020 4.745 4.763 4.633 4.679 12,870 -0.04(-0.79%)
Jun 29, 2020 4.595 4.843 4.558 4.717 12,723 +0.08(+1.82%)
Jun 26, 2020 4.764 4.764 4.526 4.633 17,416 +0.00(+0.00%)
Jun 25, 2020 4.520 4.762 4.474 4.633 18,716 +0.11(+2.48%)
Jun 24, 2020 4.670 4.670 4.488 4.520 11,519 -0.12(-2.62%)
Jun 23, 2020 4.773 4.773 4.628 4.642 13,379 -0.11(-2.36%)
Jun 22, 2020 4.679 4.838 4.679 4.754 10,047 +0.05(+0.99%)
Jun 19, 2020 4.642 4.750 4.595 4.708 12,715 +0.07(+1.62%)
Jun 18, 2020 4.679 4.764 4.605 4.633 6,722 -0.02(-0.40%)
Jun 17, 2020 4.773 4.773 4.502 4.651 19,523 -0.16(-3.31%)
Jun 16, 2020 4.923 4.923 4.748 4.811 16,867 -0.01(-0.19%)
Jun 15, 2020 4.829 4.988 4.684 4.820 17,436 +0.22(+4.89%)
Jun 12, 2020 4.862 4.862 4.595 4.595 6,731 -0.02(-0.41%)
Jun 11, 2020 4.689 5.119 4.586 4.614 9,715 -0.16(-3.43%)
Jun 10, 2020 4.736 4.862 4.502 4.778 40,358 +0.15(+3.34%)
Jun 09, 2020 5.035 5.138 4.389 4.623 59,282 -0.44(-8.69%)
Jun 08, 2020 5.316 5.372 5.063 5.063 28,121 -0.09(-1.75%)
Jun 05, 2020 4.884 5.391 4.841 5.154 86,441 +0.30(+6.10%)
Jun 04, 2020 4.651 4.885 4.520 4.857 14,719 +0.20(+4.22%)
Jun 03, 2020 4.537 4.670 4.502 4.661 25,219 +0.12(+2.68%)
Jun 02, 2020 4.631 4.679 4.372 4.539 43,578 +0.04(+0.83%)
Jun 01, 2020 4.586 4.586 4.502 4.502 4,494 -0.04(-0.93%)
May 29, 2020 4.633 4.633 4.502 4.544 52,783 -0.02(-0.51%)
May 28, 2020 4.764 4.764 4.548 4.567 49,127 -0.17(-3.56%)
May 27, 2020 4.651 4.754 4.651 4.736 24,873 +0.09(+2.02%)
May 26, 2020 4.773 4.876 4.642 4.642 32,342 -0.09(-1.98%)
May 22, 2020 4.745 4.773 4.539 4.736 15,279 +0.14(+3.05%)
May 21, 2020 4.651 4.736 4.595 4.595 16,428 -0.18(-3.73%)
May 20, 2020 4.885 4.885 4.455 4.773 29,199 +0.11(+2.41%)
May 19, 2020 4.633 4.792 4.539 4.661 16,257 +0.03(+0.61%)
May 18, 2020 4.881 4.913 4.586 4.633 66,485 -0.05(-1.00%)
May 15, 2020 4.492 4.998 4.492 4.679 74,046 +0.00(+0.00%)
May 14, 2020 4.446 5.110 4.258 4.679 287,849 -0.20(-4.03%)
May 13, 2020 4.043 4.146 3.800 4.876 40,868 +1.04(+27.07%)
May 12, 2020 4.137 4.361 3.837 3.837 14,044 -0.01(-0.24%)
May 11, 2020 3.840 4.270 3.837 3.847 20,700 -0.12(-3.07%)
May 08, 2020 3.729 4.024 3.729 3.968 18,484 +0.22(+6.00%)
May 07, 2020 3.613 3.903 3.613 3.744 14,586 +0.08(+2.30%)
May 06, 2020 3.594 3.809 3.594 3.659 2,240 +0.07(+1.82%)
May 05, 2020 3.659 3.748 3.463 3.594 28,403 -0.07(-1.79%)
May 04, 2020 3.528 3.825 3.528 3.659 7,369 -0.14(-3.69%)
May 01, 2020 3.847 3.921 3.491 3.800 16,989 -0.14(-3.51%)
Apr 30, 2020 3.941 4.015 3.938 3.938 760 +0.01(+0.19%)
Apr 29, 2020 3.949 4.034 3.884 3.931 3,747 +0.05(+1.20%)
Apr 28, 2020 3.622 3.980 3.620 3.884 35,290 +0.20(+5.33%)
Apr 27, 2020 3.603 3.687 3.547 3.687 22,186 +0.18(+5.07%)
Apr 24, 2020 3.425 3.856 3.416 3.510 66,139 +0.07(+2.18%)
Apr 23, 2020 3.556 3.556 3.435 3.435 15,474 +0.00(+0.00%)
Apr 22, 2020 3.603 3.781 3.435 3.435 21,382 -0.17(-4.68%)
Apr 21, 2020 3.650 3.856 3.547 3.603 7,569 -0.02(-0.52%)
Apr 20, 2020 3.912 4.081 3.600 3.622 22,598 -0.27(-6.97%)
Apr 17, 2020 3.921 4.155 3.828 3.893 33,336 +0.17(+4.52%)
Apr 16, 2020 2.991 3.949 2.991 3.725 131,204 +0.90(+31.79%)
Apr 15, 2020 2.845 3.182 2.826 2.826 17,822 -0.10(-3.52%)
Apr 14, 2020 2.854 3.163 2.845 2.929 33,870 +0.06(+1.96%)
Apr 13, 2020 3.171 3.173 2.826 2.873 68,762 -0.28(-8.90%)
Apr 09, 2020 3.145 3.191 3.042 3.154 29,917 +0.27(+9.42%)
Apr 08, 2020 3.179 3.179 2.883 2.883 517 +0.00(+0.00%)
Apr 07, 2020 2.836 3.004 2.836 2.883 19,205 +0.03(+0.98%)
Apr 06, 2020 2.836 3.032 2.836 2.854 4,316 +0.04(+1.33%)
Apr 03, 2020 2.967 2.967 2.817 2.817 7,052 -0.18(-5.94%)
Apr 02, 2020 3.070 3.135 2.986 2.995 7,584 -0.17(-5.33%)
Apr 01, 2020 2.960 3.238 2.960 3.163 11,945 +0.18(+5.96%)
Mar 31, 2020 3.048 3.212 2.976 2.986 27,153 +0.15(+5.28%)
Mar 30, 2020 2.798 3.000 2.798 2.836 23,107 -0.02(-0.66%)
Mar 27, 2020 2.787 2.948 2.787 2.854 4,273 -0.08(-2.87%)
Mar 26, 2020 2.808 3.151 2.808 2.939 24,514 +0.25(+9.41%)
Mar 25, 2020 2.705 3.004 2.639 2.686 76,614 -0.02(-0.69%)
Mar 24, 2020 2.443 2.705 2.443 2.705 28,068 +0.22(+9.06%)
Mar 23, 2020 2.574 2.705 2.480 2.480 25,982 -0.09(-3.64%)
Mar 20, 2020 2.358 2.705 2.358 2.574 23,079 +0.15(+6.18%)
Mar 19, 2020 2.340 2.536 2.293 2.424 80,610 -0.08(-3.36%)
Mar 18, 2020 2.841 3.078 2.349 2.508 42,648 -0.31(-10.96%)
Mar 17, 2020 3.124 3.124 2.817 2.817 17,779 -0.44(-13.51%)
Mar 16, 2020 1.123 3.964 1.123 3.257 98,347 -0.80(-19.63%)
Mar 13, 2020 3.613 4.502 3.613 4.052 20,835 +0.44(+12.18%)
Mar 12, 2020 4.072 4.076 3.566 3.613 42,157 -0.69(-16.09%)
Mar 11, 2020 4.745 4.764 4.305 4.305 17,962 -0.51(-10.51%)
Mar 10, 2020 4.719 4.918 4.708 4.811 7,890 +0.10(+2.19%)
Mar 09, 2020 4.736 4.821 4.708 4.708 14,544 -0.19(-3.82%)
Mar 06, 2020 4.960 5.129 4.867 4.895 14,424 -0.20(-3.86%)
Mar 05, 2020 5.232 5.241 4.782 5.091 22,702 -0.11(-2.16%)
Mar 04, 2020 5.203 5.241 5.085 5.204 16,325 +0.09(+1.83%)
Mar 03, 2020 5.225 5.381 5.110 5.110 17,215 -0.04(-0.73%)
Mar 02, 2020 5.147 5.491 4.914 5.147 40,182 -0.07(-1.43%)
Feb 28, 2020 5.381 5.409 5.151 5.222 13,997 -0.21(-3.79%)
Feb 27, 2020 5.232 5.718 5.095 5.428 9,404 +0.15(+2.84%)
Feb 26, 2020 5.503 5.503 5.060 5.278 32,937 -0.37(-6.62%)
Feb 25, 2020 5.615 5.662 5.456 5.653 33,888 +0.04(+0.67%)
Feb 24, 2020 5.662 5.778 5.428 5.615 106,427 -0.21(-3.54%)
Feb 21, 2020 5.821 5.821 5.686 5.821 10,898 +0.07(+1.14%)
Feb 20, 2020 5.643 5.831 5.587 5.756 17,306 +0.04(+0.65%)
Feb 19, 2020 5.673 5.739 5.657 5.718 57,240 -0.05(-0.81%)
Feb 18, 2020 5.821 5.849 5.662 5.765 49,184 +0.01(+0.16%)
Feb 14, 2020 5.634 5.803 5.569 5.756 37,504 +0.22(+3.89%)
Feb 13, 2020 5.840 5.840 5.475 5.541 32,907 -0.26(-4.52%)
Feb 12, 2020 5.129 5.803 5.073 5.803 46,525 +0.61(+11.71%)
Feb 11, 2020 5.176 5.269 5.055 5.194 8,354 +0.07(+1.46%)
Feb 10, 2020 4.960 5.269 4.960 5.119 22,647 +0.07(+1.39%)
Feb 07, 2020 5.026 5.157 5.026 5.049 14,638 -0.08(-1.55%)
Feb 06, 2020 5.297 5.297 4.208 5.129 143,168 -0.43(-7.74%)
Feb 05, 2020 5.419 5.569 5.381 5.559 35,866 +0.09(+1.71%)
Feb 04, 2020 5.409 5.550 5.335 5.466 13,820 +0.08(+1.57%)
Feb 03, 2020 5.307 5.456 5.307 5.381 6,135 +0.05(+0.88%)
Jan 31, 2020 5.466 5.475 5.335 5.335 11,112 -0.08(-1.55%)
Jan 30, 2020 5.335 5.475 5.297 5.419 17,358 +0.11(+2.12%)
Jan 29, 2020 5.269 5.381 5.222 5.307 11,872 -0.02(-0.44%)
Jan 28, 2020 5.345 5.381 5.264 5.330 10,958 +0.10(+1.88%)
Jan 27, 2020 5.307 5.475 5.157 5.232 31,241 -0.17(-3.12%)
Jan 24, 2020 5.408 5.448 5.260 5.400 24,682 -0.07(-1.37%)
Jan 23, 2020 5.544 5.629 5.157 5.475 97,348 -0.08(-1.52%)
Jan 22, 2020 5.643 5.803 5.484 5.559 69,516 -0.06(-1.00%)
Jan 21, 2020 5.325 5.690 5.307 5.615 171,477 +0.30(+5.63%)
Jan 17, 2020 5.026 5.335 5.016 5.316 183,673 +0.26(+5.19%)
Jan 16, 2020 5.129 5.157 4.979 5.054 29,996 +0.02(+0.37%)
Jan 15, 2020 5.070 5.183 5.035 5.035 4,357 -0.07(-1.28%)
Jan 14, 2020 5.157 5.204 5.063 5.101 30,021 +0.01(+0.18%)
Jan 13, 2020 5.176 5.194 5.035 5.091 15,140 -0.19(-3.55%)
Jan 10, 2020 5.278 5.297 5.036 5.278 74,367 -0.06(-1.05%)
Jan 09, 2020 5.250 5.335 5.250 5.335 4,108 +0.11(+2.15%)
Jan 08, 2020 5.250 5.363 5.213 5.222 24,106 -0.12(-2.28%)
Jan 07, 2020 5.400 5.400 5.297 5.344 5,591 -0.06(-1.04%)
Jan 06, 2020 5.400 5.447 5.339 5.400 10,775 +0.05(+0.87%)
Jan 03, 2020 5.419 5.419 5.213 5.353 15,386 -0.09(-1.72%)
Jan 02, 2020 5.466 5.484 5.347 5.447 43,519 -0.02(-0.34%)
Dec 31, 2019 5.157 5.484 5.157 5.466 31,306 +0.22(+4.29%)
Dec 30, 2019 5.484 5.484 5.232 5.241 31,703 -0.24(-4.44%)
Dec 27, 2019 5.325 5.512 5.297 5.484 16,241 +0.17(+3.17%)
Dec 26, 2019 5.147 5.398 5.147 5.316 37,718 +0.11(+2.16%)
Dec 24, 2019 5.466 5.466 5.185 5.204 53,104 -0.28(-5.12%)
Dec 23, 2019 5.803 5.803 5.260 5.484 75,510 -0.25(-4.40%)
Dec 20, 2019 6.364 6.408 5.653 5.737 58,232 -0.71(-11.03%)
Dec 19, 2019 6.448 6.650 6.139 6.448 66,529 +0.08(+1.32%)
Dec 18, 2019 6.214 6.551 5.952 6.364 131,545 +0.28(+4.62%)
Dec 17, 2019 5.915 6.130 5.779 6.083 209,312 +0.23(+4.00%)
Dec 16, 2019 5.466 6.037 5.308 5.849 164,308 +0.48(+8.89%)
Dec 13, 2019 5.007 5.428 4.867 5.372 63,895 +0.27(+5.32%)
Dec 12, 2019 4.698 5.288 4.539 5.101 327,817 +0.85(+20.04%)
Dec 11, 2019 4.399 4.399 4.240 4.249 55,851 -0.03(-0.68%)
Dec 10, 2019 4.122 4.371 4.122 4.278 9,173 +0.25(+6.31%)
Dec 09, 2019 4.109 4.145 3.856 4.024 71,339 -0.06(-1.38%)
Dec 06, 2019 4.183 4.240 4.081 4.081 17,095 -0.05(-1.13%)
Dec 05, 2019 4.155 4.221 4.092 4.127 4,120 +0.02(+0.46%)
Dec 04, 2019 4.146 4.268 4.071 4.109 19,223 -0.06(-1.48%)
Dec 03, 2019 4.183 4.237 4.099 4.170 7,807 -0.06(-1.42%)
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.