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 -0.410 (-7.27%)
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 (%)
Mar 31, 2006 8.591 8.591 8.480 8.480 218,986 -0.14(-1.59%)
Mar 30, 2006 8.623 8.643 8.512 8.617 118,552 -0.01(-0.08%)
Mar 29, 2006 8.689 8.689 8.506 8.623 118,975 -0.03(-0.30%)
Mar 28, 2006 8.702 8.812 8.636 8.649 170,000 -0.10(-1.12%)
Mar 27, 2006 8.780 8.845 8.715 8.747 160,165 -0.06(-0.67%)
Mar 24, 2006 8.904 8.936 8.741 8.806 328,239 -0.12(-1.32%)
Mar 23, 2006 8.969 9.034 8.884 8.923 116,665 -0.02(-0.22%)
Mar 22, 2006 8.904 8.976 8.904 8.943 138,281 +0.04(+0.44%)
Mar 21, 2006 8.949 8.995 8.904 8.904 235,535 -0.07(-0.80%)
Mar 20, 2006 8.969 9.034 8.910 8.976 154,565 +0.04(+0.44%)
Mar 17, 2006 8.949 8.949 8.845 8.936 268,381 +0.05(+0.59%)
Mar 16, 2006 8.812 8.923 8.793 8.884 143,927 +0.05(+0.52%)
Mar 15, 2006 8.812 8.917 8.793 8.839 369,274 +0.01(+0.07%)
Mar 14, 2006 8.949 8.949 8.819 8.832 262,685 -0.12(-1.31%)
Mar 13, 2006 8.904 8.982 8.871 8.949 185,403 +0.03(+0.29%)
Mar 10, 2006 8.832 8.923 8.715 8.923 142,129 +0.10(+1.11%)
Mar 09, 2006 8.904 8.949 8.799 8.826 243,772 -0.07(-0.73%)
Mar 08, 2006 9.034 9.054 8.806 8.891 344,045 -0.14(-1.52%)
Mar 07, 2006 9.139 9.152 8.943 9.028 449,232 -0.12(-1.35%)
Mar 06, 2006 9.184 9.249 9.139 9.152 326,922 -0.04(-0.43%)
Mar 03, 2006 9.152 9.263 9.145 9.191 311,486 -0.01(-0.07%)
Mar 02, 2006 9.178 9.263 9.165 9.197 275,091 +0.02(+0.21%)
Mar 01, 2006 9.184 9.230 9.139 9.178 372,524 -0.03(-0.28%)
Feb 28, 2006 9.289 9.269 9.171 9.204 291,700 -0.08(-0.91%)
Feb 27, 2006 9.230 9.334 9.223 9.289 352,538 +0.05(+0.49%)
Feb 24, 2006 9.210 9.302 9.113 9.243 293,876 -0.01(-0.14%)
Feb 23, 2006 9.295 9.321 9.197 9.256 300,745 -0.05(-0.49%)
Feb 22, 2006 9.302 9.347 9.217 9.302 222,625 +0.00(+0.00%)
Feb 21, 2006 9.360 9.406 9.289 9.302 317,865 -0.09(-0.97%)
Feb 17, 2006 9.367 9.452 9.347 9.393 170,319 -0.02(-0.21%)
Feb 16, 2006 9.386 9.439 9.282 9.413 532,583 +0.02(+0.21%)
Feb 15, 2006 9.471 9.477 9.295 9.393 186,001 -0.06(-0.62%)
Feb 14, 2006 9.334 9.582 9.295 9.452 252,575 +0.12(+1.26%)
Feb 13, 2006 9.458 9.517 9.263 9.334 219,430 -0.14(-1.51%)
Feb 10, 2006 9.543 9.667 9.452 9.478 203,652 -0.10(-1.09%)
Feb 09, 2006 9.850 9.850 9.499 9.582 363,797 -0.22(-2.26%)
Feb 08, 2006 9.824 10.21 9.752 9.804 405,836 +0.02(+0.20%)
Feb 07, 2006 9.837 9.863 9.752 9.784 363,398 -0.03(-0.30%)
Feb 06, 2006 9.478 9.830 9.452 9.814 394,331 +0.30(+3.12%)
Feb 03, 2006 9.458 9.621 9.439 9.517 300,279 +0.04(+0.41%)
Feb 02, 2006 9.458 9.478 9.282 9.478 520,138 +0.00(+0.00%)
Feb 01, 2006 9.328 9.478 9.328 9.478 636,730 +0.14(+1.54%)
Jan 31, 2006 9.458 9.458 9.295 9.334 599,136 -0.11(-1.17%)
Jan 30, 2006 9.491 9.491 9.315 9.445 355,602 -0.01(-0.07%)
Jan 27, 2006 8.610 9.491 8.525 9.452 1,169,315 -0.06(-0.62%)
Jan 26, 2006 9.413 9.537 9.197 9.510 285,326 +0.18(+1.89%)
Jan 25, 2006 9.152 9.406 9.060 9.334 344,712 +0.20(+2.14%)
Jan 24, 2006 9.021 9.139 8.956 9.139 245,587 +0.16(+1.82%)
Jan 23, 2006 9.165 9.165 8.923 8.976 527,318 -0.12(-1.29%)
Jan 20, 2006 9.223 9.223 8.995 9.093 242,471 -0.06(-0.64%)
Jan 19, 2006 9.184 9.210 8.989 9.152 171,243 +0.08(+0.90%)
Jan 18, 2006 8.936 9.243 8.936 9.070 398,950 +0.06(+0.61%)
Jan 17, 2006 9.093 9.093 8.884 9.015 349,880 +0.09(+1.02%)
Jan 13, 2006 8.871 8.943 8.760 8.923 266,721 +0.13(+1.48%)
Jan 12, 2006 8.930 8.930 8.695 8.793 346,470 +0.02(+0.22%)
Jan 11, 2006 8.695 9.028 8.388 8.773 626,417 +0.13(+1.51%)
Jan 10, 2006 8.806 8.806 8.539 8.643 272,094 -0.12(-1.41%)
Jan 09, 2006 8.610 8.806 8.591 8.767 604,863 +0.18(+2.05%)
Jan 06, 2006 8.447 8.643 8.382 8.591 430,179 +0.19(+2.25%)
Jan 05, 2006 8.467 8.480 8.356 8.402 307,224 -0.01(-0.16%)
Jan 04, 2006 8.454 8.467 8.180 8.415 374,031 +0.03(+0.31%)
Jan 03, 2006 8.421 8.467 8.154 8.388 527,039 +0.05(+0.63%)
Dec 30, 2005 8.349 8.447 8.154 8.336 429,781 +0.07(+0.79%)
Dec 29, 2005 8.141 8.545 8.043 8.271 661,174 +0.57(+7.46%)
Dec 28, 2005 8.082 8.141 7.632 7.697 364,713 -0.39(-4.84%)
Dec 27, 2005 8.101 8.271 8.023 8.088 151,005 +0.04(+0.49%)
Dec 23, 2005 7.893 8.095 7.893 8.049 103,974 +0.08(+1.06%)
Dec 22, 2005 8.004 8.199 7.938 7.964 208,921 -0.07(-0.81%)
Dec 21, 2005 7.971 8.212 7.971 8.030 309,513 +0.01(+0.16%)
Dec 20, 2005 7.925 8.121 7.925 8.017 371,226 +0.05(+0.66%)
Dec 19, 2005 8.023 8.147 7.932 7.964 212,792 -0.09(-1.13%)
Dec 16, 2005 8.330 8.428 8.023 8.056 750,571 -0.25(-2.99%)
Dec 15, 2005 8.075 8.317 8.075 8.304 230,428 +0.17(+2.09%)
Dec 14, 2005 7.938 8.402 7.938 8.134 948,363 +0.14(+1.71%)
Dec 13, 2005 8.349 8.349 7.841 7.997 671,981 -0.33(-3.92%)
Dec 12, 2005 8.493 8.532 8.245 8.323 514,858 -0.03(-0.31%)
Dec 09, 2005 8.434 8.539 8.343 8.349 378,397 -0.03(-0.31%)
Dec 08, 2005 8.806 8.819 8.356 8.375 482,058 -0.38(-4.39%)
Dec 07, 2005 9.608 9.700 8.623 8.760 1,161,826 -0.68(-7.25%)
Dec 06, 2005 9.641 9.641 9.197 9.445 305,140 -0.12(-1.30%)
Dec 05, 2005 9.086 9.647 9.086 9.569 262,961 +0.44(+4.79%)
Dec 02, 2005 9.406 9.556 8.995 9.132 448,903 -0.30(-3.18%)
Dec 01, 2005 9.700 9.700 9.367 9.432 205,728 -0.19(-1.97%)
Nov 30, 2005 9.406 9.621 9.380 9.621 121,287 +0.24(+2.57%)
Nov 29, 2005 9.360 9.602 9.236 9.380 144,381 +0.04(+0.42%)
Nov 28, 2005 9.628 9.628 9.223 9.341 119,983 -0.24(-2.52%)
Nov 25, 2005 9.621 9.621 9.491 9.582 53,638 +0.03(+0.34%)
Nov 23, 2005 9.328 9.621 9.256 9.550 130,958 +0.23(+2.45%)
Nov 22, 2005 9.263 9.367 9.223 9.321 120,392 +0.05(+0.49%)
Nov 21, 2005 9.080 9.353 9.080 9.276 261,191 +0.20(+2.16%)
Nov 18, 2005 9.608 9.608 9.054 9.080 275,143 -0.43(-4.53%)
Nov 17, 2005 9.471 9.765 9.465 9.510 150,359 +0.09(+0.97%)
Nov 16, 2005 9.223 9.439 9.152 9.419 401,944 +0.19(+2.05%)
Nov 15, 2005 9.210 9.445 9.067 9.230 361,894 -0.05(-0.56%)
Nov 14, 2005 9.784 9.784 9.165 9.282 328,547 -0.48(-4.88%)
Nov 11, 2005 9.745 9.810 9.602 9.758 146,572 +0.01(+0.13%)
Nov 10, 2005 9.654 9.804 9.491 9.745 413,097 +0.13(+1.36%)
Nov 09, 2005 9.615 9.810 9.517 9.615 183,676 +0.01(+0.14%)
Nov 08, 2005 9.380 9.713 9.289 9.602 229,348 +0.19(+2.01%)
Nov 07, 2005 9.608 9.687 9.321 9.413 304,832 -0.23(-2.37%)
Nov 04, 2005 9.784 10.37 9.510 9.641 789,653 -0.07(-0.67%)
Nov 03, 2005 9.263 9.784 9.210 9.706 470,833 +0.50(+5.46%)
Nov 02, 2005 9.210 9.321 9.152 9.204 256,794 -0.07(-0.77%)
Nov 01, 2005 9.276 9.373 9.204 9.276 236,800 -0.05(-0.49%)
Oct 31, 2005 9.054 9.680 9.034 9.321 538,562 +0.28(+3.10%)
Oct 28, 2005 9.204 9.347 8.995 9.041 475,306 -0.12(-1.28%)
Oct 27, 2005 9.530 9.592 9.060 9.158 346,147 -0.40(-4.16%)
Oct 26, 2005 9.393 9.687 9.341 9.556 245,120 +0.10(+1.10%)
Oct 25, 2005 9.328 9.484 9.152 9.452 587,753 +0.06(+0.62%)
Oct 24, 2005 9.804 9.908 9.341 9.393 443,095 -0.38(-3.94%)
Oct 21, 2005 9.902 9.941 9.563 9.778 273,935 -0.09(-0.93%)
Oct 20, 2005 9.739 10.02 9.693 9.869 388,942 +0.10(+1.00%)
Oct 19, 2005 9.726 9.797 9.510 9.771 337,436 -0.01(-0.13%)
Oct 18, 2005 9.987 9.987 9.478 9.784 520,763 -0.21(-2.09%)
Oct 17, 2005 10.06 10.12 9.726 9.993 418,547 -0.03(-0.26%)
Oct 14, 2005 9.680 10.14 8.806 10.02 863,056 +0.25(+2.61%)
Oct 13, 2005 9.504 10.07 9.465 9.765 332,561 +0.29(+3.03%)
Oct 12, 2005 9.673 9.726 9.413 9.478 325,168 -0.15(-1.56%)
Oct 11, 2005 9.458 9.817 9.458 9.628 452,049 +0.20(+2.15%)
Oct 10, 2005 9.654 9.824 9.360 9.426 180,621 -0.22(-2.23%)
Oct 07, 2005 9.608 9.817 9.589 9.641 210,269 +0.07(+0.75%)
Oct 06, 2005 9.478 9.810 9.432 9.569 190,342 +0.07(+0.69%)
Oct 05, 2005 9.850 9.850 9.504 9.504 203,373 -0.29(-2.93%)
Oct 04, 2005 9.954 10.01 9.732 9.791 196,865 -0.16(-1.57%)
Oct 03, 2005 10.11 10.30 9.915 9.947 245,839 -0.18(-1.80%)
Sep 30, 2005 10.04 10.16 9.791 10.13 219,397 +0.07(+0.71%)
Sep 29, 2005 9.967 10.24 9.895 10.06 398,036 +0.07(+0.65%)
Sep 28, 2005 10.03 10.23 9.974 9.993 415,151 -0.09(-0.91%)
Sep 27, 2005 10.27 10.28 9.621 10.08 855,377 -0.21(-2.03%)
Sep 26, 2005 10.30 10.42 10.23 10.29 293,747 -0.03(-0.32%)
Sep 23, 2005 10.33 10.38 10.01 10.33 253,260 +0.12(+1.22%)
Sep 22, 2005 10.20 10.33 9.967 10.20 224,379 +0.03(+0.32%)
Sep 21, 2005 10.50 10.51 10.05 10.17 338,973 -0.30(-2.87%)
Sep 20, 2005 10.05 10.59 10.05 10.47 264,205 +0.36(+3.55%)
Sep 19, 2005 10.27 10.39 9.987 10.11 266,954 -0.18(-1.77%)
Sep 16, 2005 10.21 10.40 10.21 10.29 232,595 +0.14(+1.41%)
Sep 15, 2005 10.53 10.60 10.000 10.15 421,743 -0.38(-3.59%)
Sep 14, 2005 10.78 10.81 10.48 10.53 92,136 -0.24(-2.24%)
Sep 13, 2005 11.13 11.13 10.62 10.77 259,791 -0.32(-2.88%)
Sep 12, 2005 10.70 11.15 10.63 11.09 410,015 +0.32(+2.97%)
Sep 09, 2005 10.87 11.06 10.63 10.77 600,815 -0.16(-1.49%)
Sep 08, 2005 10.96 11.01 10.45 10.93 686,583 -0.11(-1.00%)
Sep 07, 2005 11.15 11.15 10.93 11.04 256,099 -0.14(-1.28%)
Sep 06, 2005 11.13 11.21 10.96 11.19 382,843 +0.03(+0.29%)
Sep 02, 2005 11.02 11.20 11.02 11.15 250,183 +0.12(+1.12%)
Sep 01, 2005 10.89 11.12 10.83 11.03 489,044 +0.03(+0.24%)
Aug 31, 2005 11.08 11.23 10.87 11.00 425,734 -0.14(-1.23%)
Aug 30, 2005 11.10 11.35 11.10 11.14 125,801 -0.14(-1.21%)
Aug 29, 2005 11.32 11.34 11.04 11.28 478,515 -0.14(-1.20%)
Aug 26, 2005 11.73 11.77 11.28 11.42 384,243 -0.31(-2.64%)
Aug 25, 2005 11.75 11.77 11.63 11.72 141,732 -0.09(-0.74%)
Aug 24, 2005 11.68 11.97 11.64 11.81 308,662 +0.11(+0.95%)
Aug 23, 2005 11.86 11.90 11.50 11.70 159,652 -0.12(-1.05%)
Aug 22, 2005 12.24 12.24 11.64 11.83 148,865 -0.33(-2.68%)
Aug 19, 2005 11.94 12.24 11.87 12.15 358,803 +0.25(+2.08%)
Aug 18, 2005 11.81 11.97 11.70 11.90 223,931 +0.09(+0.77%)
Aug 17, 2005 11.49 11.88 11.42 11.81 300,109 +0.32(+2.78%)
Aug 16, 2005 11.63 11.73 11.45 11.49 208,585 -0.21(-1.78%)
Aug 15, 2005 11.52 11.75 11.10 11.70 821,447 +0.12(+1.07%)
Aug 12, 2005 11.80 11.80 11.54 11.58 268,358 -0.27(-2.26%)
Aug 11, 2005 11.87 12.03 11.43 11.85 194,670 -0.04(-0.33%)
Aug 10, 2005 11.92 12.09 11.77 11.88 320,169 -0.01(-0.05%)
Aug 09, 2005 11.95 12.07 11.79 11.89 185,895 +0.00(+0.00%)
Aug 08, 2005 12.17 12.17 11.85 11.89 230,899 -0.30(-2.46%)
Aug 05, 2005 12.24 12.32 12.07 12.19 211,796 -0.07(-0.59%)
Aug 04, 2005 12.14 12.35 12.07 12.26 262,078 -0.01(-0.11%)
Aug 03, 2005 12.19 12.35 12.07 12.28 516,021 +0.07(+0.53%)
Aug 02, 2005 12.36 12.44 12.11 12.21 478,981 -0.14(-1.16%)
Aug 01, 2005 12.09 12.50 11.87 12.35 842,371 +0.40(+3.38%)
Jul 29, 2005 12.31 12.31 11.94 11.95 327,384 -0.28(-2.29%)
Jul 28, 2005 11.79 12.28 11.72 12.23 1,202,258 +0.44(+3.76%)
Jul 27, 2005 11.68 11.92 11.64 11.79 593,433 +0.10(+0.89%)
Jul 26, 2005 11.57 11.77 11.52 11.68 958,201 -0.08(-0.66%)
Jul 25, 2005 11.66 11.89 11.55 11.76 840,951 +0.01(+0.11%)
Jul 22, 2005 11.90 12.02 11.42 11.75 1,156,552 -0.12(-1.04%)
Jul 21, 2005 14.58 14.77 11.13 11.87 3,408,681 -3.14(-20.94%)
Jul 20, 2005 14.69 15.30 14.36 15.02 415,801 +0.31(+2.13%)
Jul 19, 2005 14.76 14.84 14.38 14.70 241,588 -0.01(-0.09%)
Jul 18, 2005 14.96 14.97 14.28 14.72 476,223 -0.35(-2.34%)
Jul 15, 2005 14.85 15.15 14.82 15.07 238,005 +0.10(+0.70%)
Jul 14, 2005 15.18 15.18 14.82 14.96 249,846 -0.08(-0.52%)
Jul 13, 2005 14.84 15.17 14.70 15.04 245,097 +0.14(+0.92%)
Jul 12, 2005 15.13 15.23 14.68 14.90 246,087 -0.21(-1.38%)
Jul 11, 2005 15.17 15.33 14.59 15.11 420,961 +0.05(+0.30%)
Jul 08, 2005 14.55 15.26 14.36 15.07 364,666 +0.49(+3.34%)
Jul 07, 2005 14.89 14.89 14.14 14.58 384,950 -0.31(-2.10%)
Jul 06, 2005 14.95 14.99 14.68 14.89 315,077 +0.00(+0.03%)
Jul 05, 2005 14.12 14.94 13.94 14.89 613,758 +0.73(+5.13%)
Jul 01, 2005 14.62 14.62 13.89 14.16 474,633 -0.43(-2.98%)
Jun 30, 2005 14.61 14.78 14.50 14.60 263,762 +0.02(+0.15%)
Jun 29, 2005 14.87 14.87 14.47 14.58 378,281 -0.27(-1.84%)
Jun 28, 2005 14.35 15.04 14.35 14.85 605,020 +0.48(+3.33%)
Jun 27, 2005 14.81 14.81 14.28 14.37 726,668 -0.51(-3.45%)
Jun 24, 2005 15.44 15.44 14.74 14.89 866,712 -0.48(-3.14%)
Jun 23, 2005 15.37 15.61 15.17 15.37 429,102 -0.03(-0.23%)
Jun 22, 2005 16.01 16.02 15.34 15.40 740,465 -0.56(-3.51%)
Jun 21, 2005 15.58 16.06 15.55 15.96 923,972 +0.37(+2.37%)
Jun 20, 2005 15.71 16.14 15.50 15.59 573,516 -0.17(-1.10%)
Jun 17, 2005 16.01 16.06 15.44 15.77 1,196,933 -0.17(-1.09%)
Jun 16, 2005 15.56 16.02 15.56 15.94 1,090,922 +0.48(+3.09%)
Jun 15, 2005 15.48 15.54 15.30 15.46 1,102,420 +0.26(+1.69%)
Jun 14, 2005 14.87 15.22 14.79 15.21 1,364,802 +0.53(+3.58%)
Jun 13, 2005 14.12 14.73 14.10 14.68 1,392,857 +0.62(+4.42%)
Jun 10, 2005 13.91 14.19 13.52 14.06 1,137,603 +0.12(+0.84%)
Jun 09, 2005 13.51 13.96 13.44 13.94 867,862 +0.39(+2.86%)
Jun 08, 2005 13.92 13.92 13.44 13.55 580,184 -0.35(-2.53%)
Jun 07, 2005 14.09 14.33 13.85 13.91 922,592 -0.18(-1.30%)
Jun 06, 2005 14.05 14.35 13.81 14.09 742,995 +0.04(+0.31%)
Jun 03, 2005 14.35 14.48 13.78 14.05 1,123,116 -0.46(-3.15%)
Jun 02, 2005 14.83 14.83 14.32 14.50 1,067,926 -0.16(-1.10%)
Jun 01, 2005 15.09 15.11 14.38 14.66 1,147,262 -0.40(-2.66%)
May 31, 2005 15.83 15.99 14.68 15.06 1,215,789 +4.51(+42.75%)
May 27, 2005 10.40 10.67 10.23 10.55 221,026 +0.19(+1.82%)
May 26, 2005 10.45 10.45 10.27 10.36 298,451 -0.07(-0.69%)
May 25, 2005 10.52 10.52 10.20 10.44 173,041 -0.04(-0.42%)
May 24, 2005 10.38 10.51 10.18 10.48 398,747 -0.05(-0.47%)
May 23, 2005 10.81 10.81 10.47 10.53 410,960 -0.20(-1.84%)
May 20, 2005 10.77 10.80 10.45 10.73 302,657 +0.01(+0.05%)
May 19, 2005 10.50 10.84 10.43 10.72 467,512 +0.29(+2.81%)
May 18, 2005 10.22 10.56 10.22 10.43 499,929 +0.18(+1.78%)
May 17, 2005 9.987 10.28 9.799 10.25 318,630 +0.26(+2.58%)
May 16, 2005 9.639 10.03 9.608 9.987 453,052 +0.36(+3.69%)
May 13, 2005 10.04 10.41 9.280 9.632 935,819 -0.40(-4.03%)
May 12, 2005 10.93 11.36 9.584 10.04 2,211,251 -0.79(-7.31%)
May 11, 2005 10.44 10.86 10.36 10.83 1,452,977 +0.58(+5.69%)
May 10, 2005 9.863 10.40 9.764 10.25 843,953 +0.41(+4.16%)
May 09, 2005 10.14 10.15 9.602 9.837 324,459 -0.21(-2.11%)
May 06, 2005 9.984 10.33 9.938 10.05 562,192 +0.16(+1.64%)
May 05, 2005 9.567 10.14 9.526 9.886 530,049 +0.34(+3.55%)
May 04, 2005 9.445 9.593 9.434 9.547 400,582 +0.17(+1.82%)
May 03, 2005 9.431 9.567 9.277 9.376 844,846 +0.21(+2.34%)
May 02, 2005 9.283 9.290 8.894 9.161 176,456 +0.01(+0.13%)
Apr 29, 2005 8.973 9.234 8.891 9.149 265,316 +0.18(+2.04%)
Apr 28, 2005 9.132 9.132 8.799 8.967 207,029 -0.14(-1.56%)
Apr 27, 2005 9.205 9.236 9.060 9.109 297,025 -0.10(-1.10%)
Apr 26, 2005 9.178 9.428 9.103 9.210 404,498 +0.08(+0.83%)
Apr 25, 2005 8.842 9.178 8.842 9.135 389,928 +0.27(+3.01%)
Apr 22, 2005 8.851 8.981 8.764 8.868 629,140 +0.07(+0.82%)
Apr 21, 2005 9.219 9.503 8.291 8.796 1,512,399 -0.13(-1.46%)
Apr 20, 2005 9.561 9.561 8.874 8.926 401,891 -0.41(-4.44%)
Apr 19, 2005 9.280 9.387 9.158 9.341 181,657 +0.12(+1.35%)
Apr 18, 2005 8.915 9.312 8.874 9.216 432,438 +0.22(+2.45%)
Apr 15, 2005 9.034 9.213 8.845 8.996 387,707 -0.12(-1.34%)
Apr 14, 2005 9.544 9.593 8.970 9.118 569,793 -0.50(-5.16%)
Apr 13, 2005 9.294 9.683 9.294 9.613 223,682 +0.18(+1.94%)
Apr 12, 2005 9.851 9.851 9.251 9.431 548,282 -0.38(-3.87%)
Apr 11, 2005 9.639 9.857 9.587 9.810 293,346 +0.10(+1.08%)
Apr 08, 2005 9.741 9.924 9.567 9.706 250,886 -0.01(-0.06%)
Apr 07, 2005 9.854 9.918 9.712 9.712 211,943 -0.17(-1.76%)
Apr 06, 2005 9.697 10.01 9.619 9.886 426,708 +0.09(+0.92%)
Apr 05, 2005 9.906 10.39 9.767 9.796 1,275,102 -0.03(-0.32%)
Apr 04, 2005 9.219 9.929 9.170 9.828 601,745 +0.67(+7.28%)
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.