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 (%)
Dec 31, 2014 8.865 9.018 9.018 9.018 191,442 +0.14(+1.61%)
Dec 30, 2014 8.761 8.961 8.627 8.875 130,405 +0.08(+0.87%)
Dec 29, 2014 9.037 9.094 8.737 8.799 84,351 -0.27(-2.94%)
Dec 26, 2014 9.046 9.156 8.856 9.065 100,241 +0.07(+0.74%)
Dec 24, 2014 8.580 8.999 8.999 8.999 114,256 +0.45(+5.23%)
Dec 23, 2014 8.694 8.865 8.504 8.551 112,540 -0.10(-1.10%)
Dec 22, 2014 8.475 8.808 8.332 8.646 167,845 +0.16(+1.91%)
Dec 19, 2014 8.542 8.599 8.323 8.484 353,956 -0.08(-0.89%)
Dec 18, 2014 8.665 8.723 8.408 8.561 216,989 -0.03(-0.33%)
Dec 17, 2014 8.275 8.641 8.256 8.589 189,053 +0.32(+3.92%)
Dec 16, 2014 8.237 8.551 8.237 8.265 167,972 -0.03(-0.34%)
Dec 15, 2014 8.542 8.627 8.152 8.294 179,968 -0.21(-2.46%)
Dec 12, 2014 8.237 8.627 8.189 8.504 202,226 +0.11(+1.36%)
Dec 11, 2014 8.456 8.694 8.304 8.389 187,095 -0.02(-0.23%)
Dec 10, 2014 8.570 8.732 8.351 8.408 204,491 -0.19(-2.21%)
Dec 09, 2014 8.142 8.704 7.989 8.599 209,759 +0.35(+4.27%)
Dec 08, 2014 8.208 8.475 8.161 8.246 209,988 +0.04(+0.46%)
Dec 05, 2014 7.932 8.380 7.932 8.208 265,156 +0.27(+3.36%)
Dec 04, 2014 8.027 8.161 7.885 7.942 71,491 -0.09(-1.07%)
Dec 03, 2014 7.913 8.105 7.866 8.027 128,303 +0.10(+1.32%)
Dec 02, 2014 7.875 8.151 7.875 7.923 140,787 +0.05(+0.60%)
Dec 01, 2014 8.208 8.208 7.856 7.875 125,087 -0.38(-4.61%)
Nov 28, 2014 8.370 8.513 8.170 8.256 64,014 -0.12(-1.48%)
Nov 26, 2014 8.256 8.380 8.380 8.380 111,526 +0.14(+1.68%)
Nov 25, 2014 8.332 8.463 8.132 8.242 111,594 -0.06(-0.75%)
Nov 24, 2014 8.351 8.456 8.275 8.304 139,981 -0.06(-0.68%)
Nov 21, 2014 8.494 8.523 8.361 8.361 165,038 +0.02(+0.23%)
Nov 20, 2014 8.180 8.342 8.113 8.342 206,236 +0.13(+1.62%)
Nov 19, 2014 8.504 8.542 8.159 8.208 261,017 -0.33(-3.90%)
Nov 18, 2014 8.665 8.903 8.532 8.542 245,216 -0.11(-1.32%)
Nov 17, 2014 8.589 8.675 8.475 8.656 208,122 -0.10(-1.09%)
Nov 14, 2014 8.285 8.837 8.285 8.751 286,318 +0.49(+5.88%)
Nov 13, 2014 8.799 8.889 8.208 8.265 255,056 -0.53(-6.06%)
Nov 12, 2014 8.704 8.865 8.570 8.799 360,617 +0.05(+0.54%)
Nov 11, 2014 8.561 8.780 8.446 8.751 281,164 +0.21(+2.45%)
Nov 10, 2014 8.618 8.713 8.380 8.542 204,994 -0.10(-1.21%)
Nov 07, 2014 8.427 8.656 8.259 8.646 301,318 +0.22(+2.60%)
Nov 06, 2014 8.113 8.456 8.041 8.427 282,394 +0.34(+4.24%)
Nov 05, 2014 8.389 8.389 7.980 8.085 252,286 -0.21(-2.53%)
Nov 04, 2014 8.313 8.399 8.161 8.294 283,420 +0.09(+1.04%)
Nov 03, 2014 7.980 8.456 7.618 8.208 449,903 +0.19(+2.38%)
Oct 31, 2014 7.589 8.361 7.589 8.018 468,319 -0.06(-0.71%)
Oct 30, 2014 7.951 8.218 7.846 8.075 317,329 +0.11(+1.44%)
Oct 29, 2014 7.923 8.056 7.695 7.961 242,422 +0.03(+0.36%)
Oct 28, 2014 7.504 7.961 7.426 7.932 225,549 +0.50(+6.79%)
Oct 27, 2014 7.304 7.380 7.380 7.427 194,691 +0.05(+0.65%)
Oct 24, 2014 7.542 7.608 7.342 7.380 260,532 -0.12(-1.65%)
Oct 23, 2014 7.266 7.637 7.132 7.504 292,234 +0.33(+4.65%)
Oct 22, 2014 7.389 7.685 7.170 7.170 203,201 -0.23(-3.09%)
Oct 21, 2014 7.485 7.660 7.142 7.399 217,238 -0.02(-0.26%)
Oct 20, 2014 7.399 7.580 7.351 7.418 216,708 -0.02(-0.26%)
Oct 17, 2014 7.618 7.656 7.370 7.437 196,550 -0.06(-0.76%)
Oct 16, 2014 7.037 7.580 7.037 7.494 198,803 +0.34(+4.79%)
Oct 15, 2014 7.161 7.265 6.851 7.151 438,403 -0.12(-1.70%)
Oct 14, 2014 7.608 7.921 7.237 7.275 424,308 -0.21(-2.80%)
Oct 13, 2014 7.408 7.589 7.389 7.485 495,681 +0.09(+1.16%)
Oct 10, 2014 7.485 7.627 7.380 7.399 414,533 -0.13(-1.77%)
Oct 09, 2014 7.808 7.808 7.523 7.532 312,509 -0.28(-3.54%)
Oct 08, 2014 7.532 7.894 7.523 7.808 261,973 +0.26(+3.40%)
Oct 07, 2014 7.542 7.713 7.485 7.551 310,939 -0.07(-0.94%)
Oct 06, 2014 7.875 7.923 7.618 7.623 214,284 -0.25(-3.20%)
Oct 03, 2014 8.037 8.123 7.837 7.875 169,584 -0.08(-0.96%)
Oct 02, 2014 7.799 7.999 7.656 7.951 303,148 +0.18(+2.33%)
Oct 01, 2014 8.142 8.256 7.770 7.770 538,791 -0.40(-4.90%)
Sep 30, 2014 8.456 8.570 8.104 8.170 473,987 -0.32(-3.81%)
Sep 29, 2014 8.532 8.684 8.418 8.494 190,393 -0.12(-1.44%)
Sep 26, 2014 8.599 8.684 8.570 8.618 191,921 +0.02(+0.22%)
Sep 25, 2014 8.513 8.684 8.513 8.599 292,141 +0.04(+0.44%)
Sep 24, 2014 8.627 8.742 8.513 8.561 239,987 -0.08(-0.88%)
Sep 23, 2014 8.542 8.694 8.523 8.637 588,158 +0.04(+0.44%)
Sep 22, 2014 8.484 8.665 8.427 8.599 279,449 +0.08(+0.89%)
Sep 19, 2014 8.970 8.970 8.504 8.523 482,738 -0.43(-4.79%)
Sep 18, 2014 9.142 9.142 8.875 8.951 188,808 -0.17(-1.88%)
Sep 17, 2014 9.056 9.237 8.980 9.122 217,045 +0.04(+0.42%)
Sep 16, 2014 9.608 9.808 8.932 9.084 546,752 -0.10(-1.14%)
Sep 15, 2014 9.456 9.503 8.913 9.189 440,609 -0.30(-3.11%)
Sep 12, 2014 9.513 9.532 9.303 9.484 386,001 -0.05(-0.50%)
Sep 11, 2014 9.361 9.784 9.294 9.532 539,890 +0.08(+0.81%)
Sep 10, 2014 9.380 9.617 9.130 9.456 469,228 +0.07(+0.76%)
Sep 09, 2014 10.67 11.38 9.380 9.384 1,769,027 -1.27(-11.93%)
Sep 08, 2014 9.780 11.10 9.770 10.66 1,161,052 +0.89(+9.06%)
Sep 05, 2014 9.808 9.960 9.727 9.770 302,010 -0.07(-0.68%)
Sep 04, 2014 9.780 10.38 9.741 9.837 1,285,244 +0.10(+0.98%)
Sep 03, 2014 9.999 10.09 9.703 9.741 258,812 -0.22(-2.20%)
Sep 02, 2014 10.03 10.27 9.922 9.960 329,788 -0.02(-0.19%)
Aug 29, 2014 9.922 9.979 9.979 9.979 226,832 +0.14(+1.45%)
Aug 28, 2014 9.856 9.970 9.741 9.837 172,079 -0.11(-1.15%)
Aug 27, 2014 10.08 10.08 9.903 9.951 112,115 -0.13(-1.32%)
Aug 26, 2014 9.827 10.09 9.827 10.08 202,331 +0.25(+2.52%)
Aug 25, 2014 10.09 10.15 9.822 9.837 174,768 -0.18(-1.81%)
Aug 22, 2014 10.23 10.23 10.01 10.02 251,954 -0.21(-2.05%)
Aug 21, 2014 10.15 10.26 10.05 10.23 116,784 +0.03(+0.28%)
Aug 20, 2014 10.22 10.29 9.960 10.20 131,899 -0.09(-0.83%)
Aug 19, 2014 10.30 10.49 10.23 10.28 167,714 -0.01(-0.09%)
Aug 18, 2014 10.32 10.47 10.22 10.29 122,338 +0.08(+0.74%)
Aug 15, 2014 10.45 10.45 10.16 10.22 145,467 -0.10(-1.01%)
Aug 14, 2014 10.36 10.62 10.19 10.32 187,899 -0.05(-0.46%)
Aug 13, 2014 10.27 10.47 10.13 10.37 239,983 +0.12(+1.21%)
Aug 12, 2014 10.18 10.36 10.11 10.25 162,536 +0.03(+0.28%)
Aug 11, 2014 10.22 10.45 10.13 10.22 123,957 +0.02(+0.19%)
Aug 08, 2014 10.12 10.39 10.06 10.20 165,946 -0.03(-0.28%)
Aug 07, 2014 10.42 10.42 10.05 10.23 211,286 -0.13(-1.29%)
Aug 06, 2014 10.05 10.40 10.04 10.36 235,153 +0.22(+2.16%)
Aug 05, 2014 10.16 10.26 9.951 10.14 307,824 -0.12(-1.21%)
Aug 04, 2014 10.07 10.28 9.999 10.27 575,579 +0.27(+2.67%)
Aug 01, 2014 11.37 11.41 9.808 9.999 1,811,294 -3.00(-23.08%)
Jul 31, 2014 12.99 13.43 12.74 13.00 303,809 -0.21(-1.59%)
Jul 30, 2014 12.86 13.43 12.86 13.21 295,836 +0.47(+3.66%)
Jul 29, 2014 12.83 12.90 12.66 12.74 110,023 -0.07(-0.52%)
Jul 28, 2014 12.49 12.88 12.30 12.81 202,695 +0.30(+2.36%)
Jul 25, 2014 12.81 12.81 12.35 12.51 179,313 -0.40(-3.10%)
Jul 24, 2014 13.04 13.04 12.72 12.91 101,779 -0.03(-0.22%)
Jul 23, 2014 13.20 13.20 12.86 12.94 115,853 -0.26(-1.95%)
Jul 22, 2014 13.22 13.28 13.07 13.20 156,432 +0.11(+0.87%)
Jul 21, 2014 13.10 13.23 12.99 13.08 152,009 -0.13(-1.01%)
Jul 18, 2014 12.27 13.24 12.27 13.22 261,553 +0.90(+7.35%)
Jul 17, 2014 12.81 12.95 12.23 12.31 323,363 -0.67(-5.14%)
Jul 16, 2014 13.14 13.31 12.73 12.98 234,788 -0.10(-0.80%)
Jul 15, 2014 13.77 13.77 13.03 13.08 295,156 -0.63(-4.58%)
Jul 14, 2014 13.86 14.02 13.34 13.71 456,284 +0.11(+0.84%)
Jul 11, 2014 13.36 13.63 13.11 13.60 467,449 +0.26(+1.93%)
Jul 10, 2014 12.12 13.38 12.09 13.34 804,655 +1.37(+11.46%)
Jul 09, 2014 11.90 12.22 11.79 11.97 165,209 +0.10(+0.80%)
Jul 08, 2014 12.10 12.10 11.54 11.87 223,072 -0.22(-1.81%)
Jul 07, 2014 12.43 12.44 11.97 12.09 166,118 -0.34(-2.76%)
Jul 03, 2014 12.22 12.44 12.44 12.44 189,867 +0.25(+2.03%)
Jul 02, 2014 12.31 12.62 12.08 12.19 267,780 -0.08(-0.62%)
Jul 01, 2014 12.26 12.67 12.16 12.26 520,790 +0.15(+1.26%)
Jun 30, 2014 11.19 12.18 10.58 12.11 825,115 +1.18(+10.80%)
Jun 27, 2014 10.75 11.00 10.75 10.93 213,008 +0.09(+0.79%)
Jun 26, 2014 10.82 10.89 10.67 10.85 59,000 +0.03(+0.26%)
Jun 25, 2014 10.67 10.85 10.57 10.82 123,505 +0.09(+0.80%)
Jun 24, 2014 10.88 11.09 10.72 10.73 98,729 -0.14(-1.31%)
Jun 23, 2014 10.95 10.99 10.74 10.87 83,875 -0.10(-0.87%)
Jun 20, 2014 11.00 11.09 10.87 10.97 253,947 +0.04(+0.35%)
Jun 19, 2014 11.05 11.14 10.90 10.93 106,675 -0.10(-0.95%)
Jun 18, 2014 10.98 11.17 10.88 11.04 142,015 -0.05(-0.43%)
Jun 17, 2014 10.62 11.25 10.61 11.08 298,557 +0.41(+3.84%)
Jun 16, 2014 10.48 10.71 10.46 10.67 63,316 +0.16(+1.54%)
Jun 13, 2014 10.61 10.67 10.47 10.51 62,468 -0.12(-1.16%)
Jun 12, 2014 10.71 10.71 10.49 10.64 126,457 -0.07(-0.62%)
Jun 11, 2014 10.66 10.74 10.53 10.70 142,615 +0.03(+0.27%)
Jun 10, 2014 10.64 10.71 10.57 10.67 118,462 +0.23(+2.19%)
Jun 06, 2014 10.22 10.57 10.20 10.45 234,367 +0.39(+3.88%)
Jun 05, 2014 9.903 10.18 9.741 10.06 225,802 +0.16(+1.64%)
Jun 04, 2014 9.827 9.951 9.770 9.894 144,000 -0.01(-0.10%)
Jun 03, 2014 10.04 10.08 9.827 9.903 94,831 -0.17(-1.70%)
Jun 02, 2014 10.29 10.29 10.03 10.07 146,053 -0.22(-2.13%)
May 30, 2014 10.34 10.47 10.16 10.29 141,029 -0.05(-0.46%)
May 29, 2014 10.29 10.44 10.19 10.34 179,541 +0.13(+1.31%)
May 28, 2014 10.18 10.31 10.07 10.21 103,528 -0.03(-0.28%)
May 27, 2014 10.27 10.31 10.16 10.24 121,228 +0.10(+0.94%)
May 23, 2014 10.10 10.14 10.14 10.14 86,952 +0.01(+0.09%)
May 22, 2014 9.932 10.22 9.932 10.13 50,553 +0.18(+1.82%)
May 21, 2014 10.16 10.26 9.898 9.951 101,233 -0.17(-1.69%)
May 20, 2014 10.13 10.17 9.694 10.12 262,951 -0.08(-0.75%)
May 19, 2014 10.11 10.27 10.07 10.20 78,178 +0.09(+0.85%)
May 16, 2014 9.903 10.12 9.808 10.11 153,806 +0.22(+2.21%)
May 15, 2014 10.02 10.02 9.646 9.894 191,474 -0.15(-1.52%)
May 14, 2014 10.27 10.27 9.913 10.05 185,994 -0.23(-2.22%)
May 13, 2014 10.59 10.61 10.12 10.27 165,760 -0.23(-2.18%)
May 12, 2014 10.09 10.58 10.09 10.50 369,586 +0.60(+6.06%)
May 09, 2014 9.684 9.922 9.541 9.903 136,248 +0.23(+2.36%)
May 08, 2014 9.675 9.922 9.599 9.675 179,096 +0.01(+0.10%)
May 07, 2014 9.818 9.884 9.522 9.665 215,572 -0.14(-1.46%)
May 06, 2014 9.979 10.19 9.760 9.808 164,134 -0.24(-2.37%)
May 05, 2014 9.932 10.19 9.751 10.05 211,114 +0.03(+0.29%)
May 02, 2014 10.32 10.32 9.637 10.02 263,796 -0.25(-2.41%)
May 01, 2014 10.94 10.94 10.08 10.27 381,431 -0.53(-4.94%)
Apr 30, 2014 9.846 10.85 9.671 10.80 637,391 +1.03(+10.53%)
Apr 29, 2014 10.05 10.30 9.741 9.770 233,108 -0.19(-1.91%)
Apr 28, 2014 10.27 10.35 9.799 9.960 227,763 -0.25(-2.42%)
Apr 25, 2014 10.33 10.34 10.11 10.21 350,543 -0.17(-1.65%)
Apr 24, 2014 10.47 10.58 10.09 10.38 247,601 -0.01(-0.09%)
Apr 23, 2014 10.76 10.76 10.33 10.39 176,571 -0.39(-3.62%)
Apr 22, 2014 10.65 10.93 10.46 10.78 312,646 +0.51(+4.96%)
Apr 21, 2014 10.01 10.29 9.894 10.27 193,885 +0.25(+2.52%)
Apr 17, 2014 9.884 10.02 10.02 10.02 134,839 +0.09(+0.86%)
Apr 16, 2014 9.913 9.979 9.675 9.932 147,249 +0.11(+1.16%)
Apr 15, 2014 9.932 10.12 9.522 9.818 211,039 -0.04(-0.39%)
Apr 14, 2014 10.25 10.27 9.760 9.856 190,680 -0.25(-2.45%)
Apr 11, 2014 9.894 10.27 9.894 10.10 460,386 +0.10(+1.05%)
Apr 10, 2014 9.979 10.08 9.808 9.999 341,248 -0.02(-0.19%)
Apr 09, 2014 9.818 10.05 9.694 10.02 333,553 +0.22(+2.24%)
Apr 08, 2014 9.951 10.29 9.732 9.799 295,635 -0.17(-1.72%)
Apr 07, 2014 10.05 10.24 9.808 9.970 317,214 -0.15(-1.50%)
Apr 04, 2014 10.72 10.72 9.989 10.12 339,271 -0.50(-4.66%)
Apr 03, 2014 10.88 11.03 10.47 10.62 177,971 -0.26(-2.36%)
Apr 02, 2014 11.04 11.15 10.81 10.87 280,865 +0.11(+1.06%)
Apr 01, 2014 10.04 10.80 10.04 10.76 420,352 +0.71(+7.11%)
Mar 31, 2014 10.01 10.30 9.751 10.05 269,704 +0.09(+0.86%)
Mar 28, 2014 9.332 10.12 9.332 9.960 366,009 +0.67(+7.17%)
Mar 27, 2014 9.541 9.618 9.227 9.294 215,759 -0.21(-2.20%)
Mar 26, 2014 10.19 10.19 9.494 9.503 243,694 -0.55(-5.49%)
Mar 25, 2014 10.07 10.24 9.856 10.06 119,293 +0.05(+0.48%)
Mar 24, 2014 10.24 10.39 9.665 10.01 183,983 -0.22(-2.14%)
Mar 21, 2014 10.12 10.38 10.08 10.23 209,112 +0.13(+1.32%)
Mar 20, 2014 10.11 10.30 9.999 10.09 77,754 -0.01(-0.09%)
Mar 19, 2014 10.17 10.17 9.913 10.10 119,629 -0.08(-0.75%)
Mar 18, 2014 9.818 10.26 9.804 10.18 117,293 +0.40(+4.09%)
Mar 17, 2014 9.456 9.960 9.456 9.780 145,158 +0.06(+0.59%)
Mar 14, 2014 9.608 9.884 9.484 9.722 232,708 +0.04(+0.39%)
Mar 13, 2014 9.732 10.01 9.522 9.684 251,512 -0.03(-0.29%)
Mar 12, 2014 9.837 9.894 9.637 9.713 287,480 -0.19(-1.92%)
Mar 11, 2014 10.01 10.17 9.808 9.903 261,506 -0.23(-2.26%)
Mar 10, 2014 10.29 10.52 9.837 10.13 395,848 -0.24(-2.30%)
Mar 07, 2014 10.60 10.60 10.35 10.37 189,534 -0.21(-1.98%)
Mar 06, 2014 10.31 10.75 10.30 10.58 296,252 -0.16(-1.51%)
Mar 05, 2014 10.68 11.00 10.60 10.74 326,875 -0.19(-1.74%)
Mar 04, 2014 11.24 11.41 10.89 10.93 396,428 -0.13(-1.21%)
Mar 03, 2014 11.24 11.40 10.97 11.07 213,945 -0.31(-2.76%)
Feb 28, 2014 11.70 11.80 11.21 11.38 294,050 -0.19(-1.65%)
Feb 27, 2014 11.36 11.59 11.23 11.57 287,450 +0.10(+0.91%)
Feb 26, 2014 11.45 11.82 11.38 11.46 379,999 +0.01(+0.08%)
Feb 25, 2014 11.56 11.58 11.25 11.46 247,696 +0.09(+0.75%)
Feb 24, 2014 11.60 11.64 11.33 11.37 293,323 -0.18(-1.57%)
Feb 21, 2014 11.43 11.76 10.81 11.55 587,032 +0.37(+3.32%)
Feb 20, 2014 10.87 11.27 10.47 11.18 230,971 +0.36(+3.34%)
Feb 19, 2014 11.02 11.03 10.68 10.82 100,971 -0.22(-1.98%)
Feb 18, 2014 10.75 11.18 10.67 11.04 108,041 +0.33(+3.11%)
Feb 14, 2014 10.66 10.70 10.70 10.70 89,577 +0.04(+0.36%)
Feb 13, 2014 10.51 10.76 10.47 10.67 74,773 +0.04(+0.36%)
Feb 12, 2014 10.35 10.66 10.24 10.63 325,938 +0.32(+3.14%)
Feb 11, 2014 10.37 10.53 10.19 10.30 87,011 -0.02(-0.18%)
Feb 10, 2014 10.39 10.41 10.11 10.32 83,361 -0.08(-0.73%)
Feb 07, 2014 10.13 10.47 10.04 10.40 128,006 +0.28(+2.73%)
Feb 06, 2014 10.29 10.33 9.903 10.12 224,166 -0.15(-1.48%)
Feb 05, 2014 10.22 10.54 10.01 10.27 158,160 -0.06(-0.55%)
Feb 04, 2014 10.40 10.89 10.27 10.33 168,946 -0.03(-0.28%)
Feb 03, 2014 11.09 11.26 10.19 10.36 265,437 -0.78(-7.01%)
Jan 31, 2014 11.07 11.29 11.00 11.14 235,818 -0.18(-1.60%)
Jan 30, 2014 11.57 11.57 11.31 11.32 194,825 -0.09(-0.75%)
Jan 29, 2014 11.27 11.72 11.27 11.41 196,867 -0.03(-0.25%)
Jan 28, 2014 11.07 11.52 11.04 11.44 200,878 +0.42(+3.80%)
Jan 27, 2014 11.11 11.23 10.91 11.02 205,406 -0.09(-0.77%)
Jan 24, 2014 11.36 11.48 11.01 11.10 161,452 -0.30(-2.59%)
Jan 23, 2014 11.64 11.64 11.40 11.40 126,924 -0.26(-2.21%)
Jan 22, 2014 11.60 11.69 11.47 11.66 99,025 +0.05(+0.41%)
Jan 21, 2014 11.57 11.66 11.45 11.61 121,686 +0.15(+1.33%)
Jan 17, 2014 11.34 11.46 11.46 11.46 173,170 +0.06(+0.50%)
Jan 16, 2014 11.58 11.64 11.23 11.40 172,693 -0.24(-2.05%)
Jan 15, 2014 11.85 12.00 11.50 11.64 189,691 -0.21(-1.77%)
Jan 14, 2014 10.96 11.85 10.81 11.85 359,397 +0.90(+8.27%)
Jan 13, 2014 11.39 11.47 10.81 10.94 281,705 -0.45(-3.93%)
Jan 10, 2014 11.66 11.66 11.28 11.39 240,509 +0.01(+0.08%)
Jan 09, 2014 10.94 11.39 10.74 11.38 410,625 +0.51(+4.73%)
Jan 08, 2014 10.64 10.87 10.43 10.87 228,160 +0.25(+2.33%)
Jan 07, 2014 10.11 10.66 10.11 10.62 196,892 +0.59(+5.89%)
Jan 06, 2014 10.12 10.14 9.960 10.03 130,835 +0.01(+0.09%)
Jan 03, 2014 9.760 10.15 9.751 10.02 151,229 +0.28(+2.83%)
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.