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

Immune Design CS (NQ: IMDZ )

N/A UNCHANGED
Last Price Updated: 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 30, 2016 5.500 5.500 5.500 0 -0.40(-6.78%)
Dec 29, 2016 5.900 6.200 5.850 5.900 65,567 -0.05(-0.84%)
Dec 28, 2016 6.600 6.700 5.850 5.950 111,732 -0.70(-10.53%)
Dec 27, 2016 6.750 7.050 6.300 6.650 63,495 -0.10(-1.48%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.55(+8.87%)
Dec 22, 2016 6.650 6.650 6.100 6.200 78,603 -0.35(-5.34%)
Dec 21, 2016 7.150 7.150 6.550 6.550 77,047 -0.50(-7.09%)
Dec 20, 2016 6.800 7.100 6.550 7.050 79,452 +0.30(+4.44%)
Dec 19, 2016 6.500 6.975 6.500 6.750 159,396 +0.35(+5.47%)
Dec 16, 2016 6.750 6.900 6.350 6.400 1,119,832 -0.25(-3.76%)
Dec 15, 2016 7.100 7.100 6.625 6.650 164,018 -0.35(-5.00%)
Dec 14, 2016 7.300 7.360 6.700 7.000 110,940 -0.35(-4.76%)
Dec 13, 2016 7.700 7.700 7.300 7.350 103,789 -0.25(-3.29%)
Dec 12, 2016 8.000 8.150 7.405 7.600 114,969 -0.70(-8.43%)
Dec 09, 2016 8.150 8.550 7.950 8.300 82,696 +0.20(+2.47%)
Dec 08, 2016 7.350 8.200 7.350 8.100 61,530 +0.65(+8.72%)
Dec 07, 2016 7.450 7.550 7.316 7.450 47,705 -0.15(-1.97%)
Dec 06, 2016 7.600 7.650 7.350 7.600 42,403 +0.00(+0.00%)
Dec 05, 2016 7.350 7.900 7.300 7.600 121,388 +0.30(+4.11%)
Dec 02, 2016 7.200 7.450 7.050 7.300 39,726 +0.20(+2.82%)
Dec 01, 2016 7.250 7.600 6.900 7.100 96,037 -0.25(-3.40%)
Nov 30, 2016 7.650 7.750 7.250 7.350 126,470 -0.20(-2.65%)
Nov 29, 2016 7.650 7.995 7.500 7.550 54,199 -0.20(-2.58%)
Nov 28, 2016 8.000 8.000 7.550 7.750 56,448 -0.25(-3.12%)
Nov 25, 2016 7.950 8.000 7.650 8.000 21,269 +0.00(+0.00%)
Nov 23, 2016 8.000 8.000 8.000 0 +0.20(+2.56%)
Nov 22, 2016 7.900 8.000 7.505 7.800 83,796 -0.05(-0.64%)
Nov 21, 2016 7.950 8.000 7.700 7.850 66,164 -0.10(-1.26%)
Nov 18, 2016 8.100 8.200 7.550 7.950 65,224 -0.05(-0.62%)
Nov 17, 2016 8.500 8.500 7.950 8.000 60,456 -0.25(-3.03%)
Nov 16, 2016 7.950 8.483 7.950 8.250 66,319 +0.35(+4.43%)
Nov 15, 2016 8.100 8.425 7.800 7.900 346,269 -0.30(-3.66%)
Nov 14, 2016 8.500 8.750 7.650 8.200 144,773 -0.10(-1.20%)
Nov 11, 2016 8.050 8.550 7.500 8.300 245,072 +0.05(+0.61%)
Nov 10, 2016 6.300 8.400 6.300 8.250 219,095 +1.50(+22.22%)
Nov 09, 2016 6.100 6.750 5.450 6.750 139,027 +0.90(+15.38%)
Nov 08, 2016 5.650 6.050 5.450 5.850 48,352 +0.10(+1.74%)
Nov 07, 2016 5.250 5.800 5.200 5.750 111,827 +0.70(+13.86%)
Nov 04, 2016 4.800 5.200 4.800 5.050 195,426 +0.25(+5.21%)
Nov 03, 2016 5.000 5.000 4.500 4.800 144,963 -0.15(-3.03%)
Nov 02, 2016 5.300 5.550 4.900 4.950 97,134 -0.30(-5.71%)
Nov 01, 2016 5.400 5.500 5.050 5.250 53,284 -0.10(-1.87%)
Oct 31, 2016 5.800 5.800 5.350 5.350 53,180 -0.50(-8.55%)
Oct 28, 2016 5.950 6.100 5.750 5.850 32,725 -0.25(-4.10%)
Oct 27, 2016 6.150 6.250 5.950 6.100 37,987 +0.00(+0.00%)
Oct 26, 2016 6.150 6.300 6.050 6.100 53,908 -0.10(-1.61%)
Oct 25, 2016 6.400 6.500 5.800 6.200 135,242 -0.30(-4.62%)
Oct 24, 2016 7.100 7.100 6.350 6.500 64,648 -0.45(-6.47%)
Oct 21, 2016 7.100 7.150 6.900 6.950 33,000 -0.25(-3.47%)
Oct 20, 2016 6.950 7.200 6.950 7.200 40,680 +0.20(+2.86%)
Oct 19, 2016 7.100 7.200 6.900 7.000 43,163 -0.15(-2.10%)
Oct 18, 2016 7.350 7.400 7.100 7.150 29,541 -0.05(-0.69%)
Oct 17, 2016 7.325 7.325 7.100 7.200 20,463 -0.12(-1.64%)
Oct 14, 2016 7.450 7.530 7.230 7.320 63,040 -0.02(-0.27%)
Oct 13, 2016 7.050 7.420 6.790 7.340 66,899 +0.31(+4.41%)
Oct 12, 2016 7.670 7.870 6.880 7.030 165,460 -0.62(-8.10%)
Oct 11, 2016 7.890 8.000 7.290 7.650 171,878 -0.33(-4.14%)
Oct 10, 2016 7.890 8.220 7.640 7.980 62,197 +0.22(+2.84%)
Oct 07, 2016 7.850 8.250 7.630 7.760 61,946 -0.36(-4.43%)
Oct 06, 2016 8.310 8.460 8.043 8.120 74,562 -0.27(-3.22%)
Oct 05, 2016 8.490 8.500 8.240 8.390 85,306 -0.01(-0.12%)
Oct 04, 2016 8.230 8.480 8.080 8.400 159,983 +0.28(+3.45%)
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.