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

Inseego Corp (NQ: INSG )

3.660 -0.350 (-8.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 14.95 15.09 13.93 14.59 2,656,100 -0.06(-0.41%)
Feb 25, 2021 15.86 16.18 14.60 14.65 3,150,344 -1.07(-6.81%)
Feb 24, 2021 15.60 15.83 14.97 15.72 2,240,174 +0.11(+0.70%)
Feb 23, 2021 15.40 15.94 14.30 15.61 4,235,380 -0.92(-5.57%)
Feb 22, 2021 17.00 17.24 16.34 16.53 2,391,603 -0.69(-4.01%)
Feb 19, 2021 17.00 17.46 16.65 17.22 2,776,400 +0.68(+4.11%)
Feb 18, 2021 16.86 17.32 16.28 16.54 3,229,658 -0.85(-4.89%)
Feb 17, 2021 17.64 17.76 16.66 17.39 3,238,578 -0.11(-0.63%)
Feb 16, 2021 18.32 18.64 17.11 17.50 3,541,830 -0.71(-3.90%)
Feb 12, 2021 18.20 18.67 17.74 18.21 1,875,800 -0.30(-1.62%)
Feb 11, 2021 19.71 19.71 17.90 18.51 4,886,424 -1.24(-6.28%)
Feb 10, 2021 19.73 21.71 19.32 19.75 4,911,796 +0.12(+0.61%)
Feb 09, 2021 19.57 19.93 19.14 19.63 1,710,767 +0.00(+0.00%)
Feb 08, 2021 20.00 20.35 19.45 19.63 2,007,072 -0.17(-0.86%)
Feb 05, 2021 19.91 20.12 19.21 19.80 1,900,400 +0.15(+0.76%)
Feb 04, 2021 19.21 19.86 18.96 19.65 2,595,515 +0.70(+3.69%)
Feb 03, 2021 18.77 18.97 17.81 18.95 3,136,819 +0.71(+3.89%)
Feb 02, 2021 19.25 19.36 18.16 18.24 3,004,808 -0.83(-4.35%)
Feb 01, 2021 18.74 19.49 18.01 19.07 2,299,808 +0.71(+3.87%)
Jan 29, 2021 19.05 20.26 18.25 18.36 3,564,300 -0.88(-4.57%)
Jan 28, 2021 19.46 20.41 18.76 19.24 3,333,747 -0.27(-1.38%)
Jan 27, 2021 19.18 21.22 18.80 19.51 5,233,387 -0.29(-1.46%)
Jan 26, 2021 20.61 21.43 19.77 19.80 4,914,468 -0.88(-4.26%)
Jan 25, 2021 19.60 21.93 19.58 20.68 6,395,515 +1.33(+6.87%)
Jan 22, 2021 18.28 19.45 18.22 19.35 3,325,600 +0.63(+3.37%)
Jan 21, 2021 18.06 18.95 17.41 18.72 4,025,516 +0.77(+4.29%)
Jan 20, 2021 18.04 19.49 17.55 17.95 9,021,773 +0.51(+2.92%)
Jan 19, 2021 14.65 17.90 14.55 17.44 12,817,412 +3.32(+23.51%)
Jan 15, 2021 14.55 14.79 14.05 14.12 2,580,800 -0.44(-3.02%)
Jan 14, 2021 14.20 15.34 14.18 14.56 4,250,773 +0.43(+3.04%)
Jan 13, 2021 14.48 14.63 13.98 14.13 2,151,432 -0.35(-2.42%)
Jan 12, 2021 14.37 14.55 13.84 14.48 3,284,723 +0.13(+0.91%)
Jan 11, 2021 14.57 14.98 14.23 14.35 3,582,340 -0.74(-4.90%)
Jan 08, 2021 14.61 15.65 14.21 15.09 6,243,100 +1.12(+8.02%)
Jan 07, 2021 14.04 14.31 13.71 13.97 2,512,684 +0.21(+1.53%)
Jan 06, 2021 14.16 14.29 13.58 13.76 3,507,109 -0.49(-3.44%)
Jan 05, 2021 14.50 14.76 14.17 14.25 2,952,681 -0.40(-2.73%)
Jan 04, 2021 15.25 15.67 14.41 14.65 3,387,357 -0.82(-5.30%)
Dec 31, 2020 15.47 15.47 15.47 1,720,173 -0.30(-1.90%)
Dec 30, 2020 15.65 16.02 15.53 15.77 1,720,173 +0.18(+1.15%)
Dec 29, 2020 16.10 16.46 15.08 15.59 3,444,668 -0.69(-4.24%)
Dec 28, 2020 17.06 17.38 16.15 16.28 3,629,014 -0.53(-3.15%)
Dec 24, 2020 16.95 17.06 16.12 16.81 2,301,500 +0.05(+0.30%)
Dec 23, 2020 17.21 17.34 16.05 16.76 6,675,376 -0.99(-5.58%)
Dec 22, 2020 14.72 17.96 14.71 17.75 12,572,495 +3.33(+23.09%)
Dec 21, 2020 14.31 14.90 14.12 14.42 3,592,509 +0.02(+0.14%)
Dec 18, 2020 14.18 14.68 14.00 14.40 4,391,600 +0.34(+2.42%)
Dec 17, 2020 14.69 14.98 13.93 14.06 4,744,390 -0.53(-3.63%)
Dec 16, 2020 14.66 14.72 13.80 14.59 6,050,417 -0.25(-1.68%)
Dec 15, 2020 15.01 15.26 14.20 14.84 7,109,246 -0.32(-2.11%)
Dec 14, 2020 16.24 16.50 15.00 15.16 19,812,088 +1.40(+10.21%)
Dec 11, 2020 12.87 15.05 12.82 13.76 16,657,200 +1.50(+12.19%)
Dec 10, 2020 11.52 12.52 11.30 12.26 5,721,003 +1.02(+9.07%)
Dec 09, 2020 11.75 11.95 10.98 11.24 2,887,204 -0.41(-3.52%)
Dec 08, 2020 11.20 11.73 11.01 11.65 2,235,848 +0.58(+5.24%)
Dec 07, 2020 10.96 11.42 10.77 11.07 2,088,483 +0.39(+3.65%)
Dec 04, 2020 10.92 10.96 10.48 10.68 1,784,100 -0.18(-1.66%)
Dec 03, 2020 11.02 11.39 10.79 10.86 2,841,914 +0.02(+0.18%)
Dec 02, 2020 10.05 11.07 9.750 10.84 3,546,073 +0.72(+7.11%)
Dec 01, 2020 10.00 10.44 9.940 10.12 2,625,983 +0.19(+1.91%)
Nov 30, 2020 9.710 9.930 9.430 9.930 2,411,463 +0.37(+3.87%)
Nov 27, 2020 9.440 9.720 9.410 9.560 1,208,500 +0.20(+2.14%)
Nov 25, 2020 9.150 9.426 9.150 9.360 1,511,800 +0.17(+1.85%)
Nov 24, 2020 9.200 9.280 8.910 9.190 2,674,250 +0.07(+0.77%)
Nov 23, 2020 9.410 9.480 9.060 9.120 2,125,003 -0.29(-3.08%)
Nov 20, 2020 9.430 9.520 9.340 9.410 1,077,000 -0.08(-0.84%)
Nov 19, 2020 9.400 9.510 9.270 9.490 1,268,963 +0.15(+1.61%)
Nov 18, 2020 9.570 9.600 9.260 9.340 1,661,166 -0.17(-1.79%)
Nov 17, 2020 9.700 9.840 9.370 9.510 1,582,335 -0.22(-2.26%)
Nov 16, 2020 9.450 9.960 9.200 9.730 2,824,133 +0.41(+4.40%)
Nov 13, 2020 9.350 9.490 9.174 9.320 1,431,300 -0.05(-0.53%)
Nov 12, 2020 9.040 9.690 8.930 9.370 2,234,389 +0.20(+2.18%)
Nov 11, 2020 8.580 9.180 8.500 9.170 2,225,963 +0.72(+8.52%)
Nov 10, 2020 8.810 8.880 8.270 8.450 2,594,268 -0.30(-3.43%)
Nov 09, 2020 9.550 9.660 8.570 8.750 4,331,542 -0.64(-6.82%)
Nov 06, 2020 10.55 10.55 9.050 9.390 5,111,300 -0.01(-0.11%)
Nov 05, 2020 9.070 9.500 8.960 9.400 3,831,550 +0.52(+5.86%)
Nov 04, 2020 9.100 9.310 8.760 8.880 1,746,545 -0.11(-1.22%)
Nov 03, 2020 8.540 9.090 8.490 8.990 2,027,232 +0.61(+7.28%)
Nov 02, 2020 8.890 8.890 8.290 8.380 2,479,073 -0.32(-3.68%)
Oct 30, 2020 9.150 9.190 8.640 8.700 1,715,500 -0.43(-4.71%)
Oct 29, 2020 9.150 9.260 8.950 9.130 1,014,935 +0.00(+0.00%)
Oct 28, 2020 9.140 9.260 8.860 9.130 1,916,486 -0.18(-1.93%)
Oct 27, 2020 9.480 9.670 9.270 9.310 1,156,915 -0.16(-1.69%)
Oct 26, 2020 9.730 9.880 9.300 9.470 1,839,061 -0.29(-2.97%)
Oct 23, 2020 9.880 9.900 9.620 9.760 1,226,100 -0.08(-0.81%)
Oct 22, 2020 9.900 9.970 9.740 9.840 1,497,493 -0.04(-0.40%)
Oct 21, 2020 10.11 10.19 9.870 9.880 1,464,553 -0.17(-1.69%)
Oct 20, 2020 10.16 10.29 10.05 10.05 1,086,781 -0.08(-0.79%)
Oct 19, 2020 10.19 10.32 10.09 10.13 1,009,775 +0.04(+0.40%)
Oct 16, 2020 10.42 10.43 10.06 10.09 1,038,300 -0.28(-2.70%)
Oct 15, 2020 10.10 10.39 9.960 10.37 996,811 +0.09(+0.88%)
Oct 14, 2020 10.31 10.45 10.14 10.28 1,420,531 +0.02(+0.19%)
Oct 13, 2020 10.30 10.36 10.04 10.26 1,335,252 -0.10(-0.97%)
Oct 12, 2020 10.43 10.50 10.26 10.36 1,355,571 +0.06(+0.58%)
Oct 09, 2020 10.15 10.60 10.12 10.30 2,161,000 +0.19(+1.88%)
Oct 08, 2020 10.16 10.29 9.970 10.11 1,544,218 +0.01(+0.10%)
Oct 07, 2020 10.26 10.35 10.00 10.10 1,763,364 -0.06(-0.59%)
Oct 06, 2020 10.06 10.46 9.950 10.16 1,688,376 +0.10(+0.99%)
Oct 05, 2020 10.20 10.24 9.890 10.06 2,368,189 -0.05(-0.49%)
Oct 02, 2020 10.05 10.36 10.02 10.11 1,481,000 -0.21(-2.03%)
Oct 01, 2020 10.32 10.36 10.07 10.32 1,961,771 +0.00(+0.00%)
Sep 30, 2020 10.38 10.51 10.22 10.32 1,878,392 -0.10(-0.96%)
Sep 29, 2020 10.60 10.70 10.40 10.42 2,117,552 -0.25(-2.34%)
Sep 28, 2020 11.21 11.28 10.40 10.67 3,448,093 -0.45(-4.05%)
Sep 25, 2020 10.65 11.15 10.63 11.12 1,570,100 +0.52(+4.91%)
Sep 24, 2020 10.59 10.89 10.50 10.60 1,299,393 -0.08(-0.75%)
Sep 23, 2020 11.16 11.24 10.59 10.68 2,456,846 -0.49(-4.39%)
Sep 22, 2020 11.12 11.54 10.94 11.17 1,744,341 +0.13(+1.18%)
Sep 21, 2020 10.99 11.22 10.83 11.04 1,581,043 -0.25(-2.21%)
Sep 18, 2020 10.91 11.42 10.83 11.29 2,835,200 +0.54(+5.02%)
Sep 17, 2020 10.73 10.80 10.47 10.75 1,467,813 -0.18(-1.65%)
Sep 16, 2020 10.98 11.07 10.83 10.93 1,442,629 -0.05(-0.46%)
Sep 15, 2020 11.22 11.26 10.91 10.98 1,378,228 -0.10(-0.90%)
Sep 14, 2020 11.07 11.22 10.97 11.08 1,369,880 +0.15(+1.37%)
Sep 11, 2020 10.86 11.07 10.70 10.93 1,583,700 +0.13(+1.20%)
Sep 10, 2020 11.01 11.36 10.68 10.80 1,920,267 +0.00(+0.00%)
Sep 09, 2020 10.54 10.99 10.41 10.80 2,210,878 +0.54(+5.26%)
Sep 08, 2020 10.37 10.55 10.10 10.26 1,940,705 -0.40(-3.75%)
Sep 04, 2020 11.05 11.15 9.654 10.66 4,596,800 -0.50(-4.48%)
Sep 03, 2020 11.35 11.39 10.80 11.16 3,244,895 -0.52(-4.45%)
Sep 02, 2020 11.53 11.70 11.12 11.68 2,034,896 +0.27(+2.37%)
Sep 01, 2020 11.40 11.63 11.20 11.41 1,875,353 -0.07(-0.61%)
Aug 31, 2020 10.98 11.83 10.94 11.48 3,507,593 +0.49(+4.46%)
Aug 28, 2020 11.01 11.14 10.77 10.99 1,734,700 -0.03(-0.27%)
Aug 27, 2020 10.95 11.10 10.55 11.02 3,105,221 +0.16(+1.47%)
Aug 26, 2020 11.05 11.21 10.81 10.86 1,923,235 -0.05(-0.46%)
Aug 25, 2020 10.95 11.29 10.80 10.91 2,341,866 +0.02(+0.18%)
Aug 24, 2020 11.31 11.48 10.75 10.89 3,564,121 -0.37(-3.29%)
Aug 21, 2020 11.75 11.75 11.12 11.26 3,259,100 -0.45(-3.84%)
Aug 20, 2020 11.83 11.88 11.52 11.71 2,614,525 -0.08(-0.68%)
Aug 19, 2020 11.90 12.09 11.73 11.79 1,899,790 -0.19(-1.59%)
Aug 18, 2020 12.15 12.23 11.62 11.98 2,165,948 -0.17(-1.40%)
Aug 17, 2020 12.35 12.36 11.93 12.15 2,032,919 -0.08(-0.65%)
Aug 14, 2020 12.41 12.70 12.10 12.23 1,939,100 -0.04(-0.33%)
Aug 13, 2020 12.05 12.74 12.00 12.27 3,257,429 +0.19(+1.57%)
Aug 12, 2020 12.12 12.35 11.68 12.08 3,495,626 -0.05(-0.41%)
Aug 11, 2020 12.85 12.97 12.10 12.13 5,080,678 -0.66(-5.16%)
Aug 10, 2020 12.06 12.84 11.63 12.79 6,625,080 +0.71(+5.88%)
Aug 07, 2020 12.16 12.17 11.41 12.08 7,154,900 -0.20(-1.63%)
Aug 06, 2020 12.58 12.60 11.25 12.28 13,753,060 -2.46(-16.69%)
Aug 05, 2020 14.61 15.25 14.40 14.74 5,385,879 +0.20(+1.38%)
Aug 04, 2020 14.76 14.95 13.87 14.54 4,112,434 -0.02(-0.14%)
Aug 03, 2020 13.66 14.93 13.58 14.56 6,094,246 +1.08(+8.01%)
Jul 31, 2020 13.50 13.80 13.05 13.48 3,434,600 +0.26(+1.97%)
Jul 30, 2020 13.44 13.70 12.64 13.22 4,520,235 -0.50(-3.64%)
Jul 29, 2020 12.62 13.90 12.59 13.72 8,595,864 +1.41(+11.45%)
Jul 28, 2020 11.17 12.93 11.04 12.31 12,632,788 +1.22(+11.00%)
Jul 27, 2020 11.03 11.19 10.74 11.09 1,804,718 +0.28(+2.59%)
Jul 24, 2020 10.90 10.96 10.53 10.81 2,485,000 -0.31(-2.79%)
Jul 23, 2020 11.06 11.40 10.85 11.12 2,711,577 +0.16(+1.46%)
Jul 22, 2020 11.51 11.53 10.94 10.96 3,761,762 -0.60(-5.19%)
Jul 21, 2020 11.60 11.81 11.40 11.56 2,152,111 +0.11(+0.96%)
Jul 20, 2020 11.43 11.63 11.20 11.45 2,457,753 +0.14(+1.28%)
Jul 17, 2020 10.99 11.48 10.99 11.30 2,498,400 +0.32(+2.96%)
Jul 16, 2020 11.00 11.20 10.85 10.98 1,945,496 -0.19(-1.70%)
Jul 15, 2020 11.37 11.49 10.94 11.17 2,307,688 -0.08(-0.71%)
Jul 14, 2020 11.93 11.94 10.84 11.25 5,616,296 -0.50(-4.26%)
Jul 13, 2020 11.24 12.88 11.24 11.75 6,519,205 +0.51(+4.54%)
Jul 10, 2020 11.29 11.45 11.09 11.24 1,768,000 -0.18(-1.58%)
Jul 09, 2020 11.38 11.50 10.82 11.42 3,498,120 +0.18(+1.60%)
Jul 08, 2020 10.98 11.26 10.67 11.24 3,213,885 +0.22(+2.00%)
Jul 07, 2020 11.43 11.54 10.95 11.02 2,876,283 -0.41(-3.59%)
Jul 06, 2020 11.54 11.93 11.32 11.43 2,731,494 +0.06(+0.53%)
Jul 02, 2020 11.60 11.95 11.32 11.37 3,066,200 -0.12(-1.04%)
Jul 01, 2020 11.48 11.63 11.22 11.49 2,972,465 -0.11(-0.95%)
Jun 30, 2020 11.80 12.10 11.17 11.60 4,468,751 -0.16(-1.36%)
Jun 29, 2020 10.97 11.77 10.55 11.76 5,749,875 +0.90(+8.29%)
Jun 26, 2020 11.07 11.24 10.69 10.86 7,223,500 -0.15(-1.36%)
Jun 25, 2020 10.41 11.05 10.16 11.01 4,365,787 +0.71(+6.89%)
Jun 24, 2020 10.37 10.60 10.02 10.30 3,265,981 -0.18(-1.72%)
Jun 23, 2020 10.72 10.80 10.03 10.48 5,147,098 -0.06(-0.57%)
Jun 22, 2020 10.93 11.21 10.51 10.54 3,136,270 -0.42(-3.83%)
Jun 19, 2020 10.81 11.44 10.62 10.96 5,348,500 +0.31(+2.91%)
Jun 18, 2020 10.26 10.76 10.20 10.65 2,860,243 +0.30(+2.90%)
Jun 17, 2020 10.29 10.59 10.10 10.35 3,277,092 +0.19(+1.87%)
Jun 16, 2020 10.32 10.36 9.920 10.16 3,457,190 +0.21(+2.11%)
Jun 15, 2020 9.270 10.05 9.220 9.950 2,809,200 +0.41(+4.30%)
Jun 12, 2020 9.520 9.781 9.290 9.540 2,364,300 +0.30(+3.25%)
Jun 11, 2020 9.750 9.880 9.150 9.240 4,421,912 -0.99(-9.68%)
Jun 10, 2020 10.09 10.27 9.920 10.23 2,468,870 +0.21(+2.10%)
Jun 09, 2020 10.34 10.34 9.750 10.02 4,008,741 -0.54(-5.11%)
Jun 08, 2020 10.02 10.65 9.970 10.56 3,952,932 +0.60(+6.02%)
Jun 05, 2020 9.850 10.14 9.750 9.960 3,121,000 +0.18(+1.84%)
Jun 04, 2020 10.00 10.19 9.620 9.780 4,289,356 -0.24(-2.40%)
Jun 03, 2020 10.32 10.34 9.970 10.02 4,195,907 -0.40(-3.84%)
Jun 02, 2020 10.76 10.83 10.25 10.42 2,608,887 -0.34(-3.16%)
Jun 01, 2020 10.75 11.04 10.54 10.76 3,736,478 +0.14(+1.32%)
May 29, 2020 10.21 10.62 10.03 10.62 3,876,500 +0.53(+5.25%)
May 28, 2020 10.20 10.53 10.00 10.09 2,753,354 -0.41(-3.90%)
May 27, 2020 10.89 10.95 9.900 10.50 5,154,882 -0.53(-4.81%)
May 26, 2020 11.60 11.75 10.71 11.03 5,700,932 -0.14(-1.25%)
May 22, 2020 9.920 11.29 9.770 11.17 8,193,300 +1.33(+13.52%)
May 21, 2020 10.25 10.37 9.650 9.840 4,715,424 -0.30(-2.96%)
May 20, 2020 10.12 10.64 9.980 10.14 4,358,896 +0.27(+2.74%)
May 19, 2020 9.750 10.37 9.600 9.870 5,261,754 +0.13(+1.33%)
May 18, 2020 10.13 10.33 9.400 9.740 6,073,887 -0.02(-0.20%)
May 15, 2020 9.790 9.860 9.510 9.760 2,842,200 -0.04(-0.41%)
May 14, 2020 9.500 9.970 9.280 9.800 4,773,319 -0.12(-1.21%)
May 13, 2020 10.64 10.89 9.760 9.920 5,388,924 -0.70(-6.59%)
May 12, 2020 11.10 11.33 10.56 10.62 4,336,930 -0.57(-5.09%)
May 11, 2020 11.09 11.52 11.02 11.19 3,631,643 -0.01(-0.09%)
May 08, 2020 10.61 11.37 10.26 11.20 6,889,800 +0.69(+6.57%)
May 07, 2020 10.92 10.99 10.03 10.51 13,223,252 -1.19(-10.17%)
May 06, 2020 11.26 11.86 11.13 11.70 4,219,026 +0.47(+4.23%)
May 05, 2020 12.17 12.21 11.15 11.22 3,771,896 -0.25(-2.14%)
May 04, 2020 11.21 11.76 11.00 11.47 3,926,037 +0.75(+7.00%)
May 01, 2020 11.28 11.78 10.18 10.72 6,654,500 -1.23(-10.29%)
Apr 30, 2020 12.63 12.71 11.28 11.95 7,865,296 -1.17(-8.92%)
Apr 29, 2020 14.27 14.45 12.88 13.12 6,192,207 -0.82(-5.88%)
Apr 28, 2020 14.94 15.15 13.83 13.94 6,603,459 -0.13(-0.92%)
Apr 27, 2020 13.01 14.25 12.92 14.07 5,438,407 +1.24(+9.66%)
Apr 24, 2020 12.40 12.88 12.09 12.83 4,413,000 +0.31(+2.48%)
Apr 23, 2020 12.68 13.47 12.44 12.52 6,058,926 +0.05(+0.40%)
Apr 22, 2020 12.26 12.86 11.80 12.47 4,992,459 +1.16(+10.26%)
Apr 21, 2020 12.02 12.24 10.95 11.31 5,103,954 -0.75(-6.22%)
Apr 20, 2020 11.25 12.39 10.80 12.06 4,108,656 +0.27(+2.29%)
Apr 17, 2020 12.60 12.72 11.05 11.79 6,574,300 -0.54(-4.38%)
Apr 16, 2020 12.40 13.34 12.01 12.33 8,270,367 +0.43(+3.61%)
Apr 15, 2020 11.00 12.13 10.52 11.90 6,231,229 +0.54(+4.75%)
Apr 14, 2020 10.83 12.25 10.82 11.36 10,749,284 +0.98(+9.44%)
Apr 13, 2020 9.650 10.47 9.360 10.38 7,677,790 +0.93(+9.84%)
Apr 09, 2020 8.860 9.505 8.760 9.450 6,567,400 +0.81(+9.37%)
Apr 08, 2020 7.700 8.849 7.560 8.640 8,330,655 +1.36(+18.68%)
Apr 07, 2020 7.720 7.770 7.120 7.280 2,976,158 -0.32(-4.21%)
Apr 06, 2020 7.300 7.600 7.020 7.600 2,787,126 +0.55(+7.80%)
Apr 03, 2020 6.800 7.050 6.710 7.050 2,092,800 +0.20(+2.92%)
Apr 02, 2020 6.930 7.050 6.550 6.850 2,990,056 -0.04(-0.58%)
Apr 01, 2020 6.970 7.450 6.750 6.890 7,942,670 +0.66(+10.59%)
Mar 31, 2020 6.290 6.360 6.040 6.230 2,854,712 -0.08(-1.27%)
Mar 30, 2020 6.160 6.410 5.960 6.310 2,558,018 +0.24(+3.95%)
Mar 27, 2020 6.250 6.340 5.940 6.070 2,736,100 -0.37(-5.75%)
Mar 26, 2020 6.400 6.810 6.260 6.440 2,656,555 +0.20(+3.21%)
Mar 25, 2020 5.870 6.660 5.770 6.240 4,250,266 +0.39(+6.67%)
Mar 24, 2020 5.400 6.070 5.290 5.850 4,388,772 +0.70(+13.59%)
Mar 23, 2020 5.190 5.320 4.710 5.150 3,288,838 -0.02(-0.39%)
Mar 20, 2020 5.760 5.970 5.130 5.170 3,332,100 -0.38(-6.85%)
Mar 19, 2020 5.300 5.830 5.120 5.550 3,122,694 +0.25(+4.72%)
Mar 18, 2020 5.300 5.870 5.060 5.300 4,020,886 -0.26(-4.68%)
Mar 17, 2020 4.810 5.860 4.410 5.560 4,440,853 +0.94(+20.35%)
Mar 16, 2020 4.100 5.200 3.940 4.620 3,297,275 -0.20(-4.15%)
Mar 13, 2020 4.540 4.820 4.200 4.820 3,593,900 +0.70(+16.99%)
Mar 12, 2020 4.000 4.400 3.910 4.120 5,091,088 -0.81(-16.43%)
Mar 11, 2020 5.260 5.370 4.820 4.930 3,385,750 -0.44(-8.19%)
Mar 10, 2020 6.060 6.060 5.130 5.370 3,068,484 +0.26(+5.09%)
Mar 09, 2020 5.260 5.500 5.030 5.110 3,090,205 -0.77(-13.10%)
Mar 06, 2020 5.800 6.040 5.650 5.880 3,503,400 -0.29(-4.70%)
Mar 05, 2020 6.470 6.470 6.050 6.170 2,681,875 -0.43(-6.52%)
Mar 04, 2020 6.790 6.860 6.560 6.600 1,945,393 -0.01(-0.15%)
Mar 03, 2020 7.230 7.240 6.410 6.610 4,227,344 -0.59(-8.19%)
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.