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

Image Sensing Syst (NQ: ISNS )

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 (%)
Mar 31, 2005 12.67 12.86 12.52 12.86 3,044 +0.29(+2.27%)
Mar 30, 2005 12.56 13.21 12.56 12.57 3,806 -0.08(-0.62%)
Mar 29, 2005 12.81 12.94 12.65 12.65 6,308 -0.19(-1.46%)
Mar 28, 2005 13.12 13.31 12.81 12.84 4,675 -0.56(-4.19%)
Mar 24, 2005 13.45 13.52 13.40 13.40 6,910 -0.04(-0.29%)
Mar 23, 2005 13.14 13.44 12.60 13.44 8,323 +0.06(+0.44%)
Mar 22, 2005 12.75 13.43 12.75 13.38 3,129 +0.46(+3.58%)
Mar 21, 2005 12.66 12.94 12.63 12.92 5,843 +0.11(+0.85%)
Mar 18, 2005 12.81 12.81 12.73 12.81 9,339 +0.04(+0.31%)
Mar 17, 2005 12.76 12.92 12.76 12.77 1,877 -0.04(-0.31%)
Mar 16, 2005 12.91 12.91 12.73 12.81 2,760 -0.15(-1.14%)
Mar 15, 2005 13.20 13.20 12.85 12.96 6,101 +0.22(+1.70%)
Mar 14, 2005 13.20 13.20 12.73 12.74 17,361 -0.05(-0.39%)
Mar 11, 2005 12.67 12.92 12.67 12.79 25,578 -0.02(-0.18%)
Mar 10, 2005 12.78 12.90 12.76 12.81 10,759 -0.10(-0.81%)
Mar 09, 2005 12.99 12.99 12.81 12.92 7,318 +0.06(+0.46%)
Mar 08, 2005 13.09 13.09 12.79 12.86 19,193 -0.29(-2.17%)
Mar 07, 2005 13.47 13.47 13.10 13.14 5,806 +0.13(+0.98%)
Mar 04, 2005 13.01 13.02 12.79 13.01 23,448 -0.03(-0.23%)
Mar 03, 2005 13.60 13.60 12.96 13.04 12,268 -0.33(-2.50%)
Mar 02, 2005 13.31 13.50 12.81 13.38 19,554 +0.13(+0.97%)
Mar 01, 2005 12.77 13.25 12.73 13.25 25,313 +0.25(+1.89%)
Feb 28, 2005 13.20 13.20 12.58 13.00 28,589 +0.10(+0.76%)
Feb 25, 2005 13.00 13.00 12.79 12.91 19,660 +0.08(+0.61%)
Feb 24, 2005 13.29 13.29 12.81 12.83 17,419 -0.29(-2.25%)
Feb 23, 2005 12.81 13.20 12.81 13.12 12,038 +0.32(+2.53%)
Feb 22, 2005 13.06 13.15 12.61 12.80 41,246 +0.10(+0.76%)
Feb 18, 2005 14.78 14.78 12.43 12.70 218,084 -2.23(-14.96%)
Feb 17, 2005 15.17 15.44 14.88 14.94 6,147 -0.29(-1.88%)
Feb 16, 2005 15.37 15.37 15.22 15.22 406 +0.11(+0.72%)
Feb 15, 2005 15.76 15.76 14.78 15.11 5,746 -0.01(-0.07%)
Feb 14, 2005 15.76 15.76 15.07 15.12 8,698 -0.19(-1.22%)
Feb 11, 2005 15.43 15.69 14.83 15.31 13,834 +0.17(+1.11%)
Feb 10, 2005 15.43 15.43 14.91 15.14 7,301 -0.67(-4.24%)
Feb 09, 2005 16.35 16.43 15.76 15.81 13,292 -0.61(-3.72%)
Feb 08, 2005 16.65 16.65 16.42 16.42 4,740 -0.25(-1.51%)
Feb 07, 2005 16.40 16.70 16.14 16.68 8,198 +0.60(+3.71%)
Feb 04, 2005 15.86 16.08 15.76 16.08 6,658 +0.24(+1.49%)
Feb 03, 2005 15.76 15.84 15.52 15.84 4,068 +0.27(+1.71%)
Feb 02, 2005 15.28 15.91 14.89 15.58 36,563 +0.49(+3.27%)
Feb 01, 2005 15.27 16.06 14.71 15.08 67,546 +0.33(+2.20%)
Jan 31, 2005 15.27 15.27 14.75 14.76 12,762 +0.08(+0.54%)
Jan 28, 2005 15.27 15.27 14.68 14.68 3,484 -0.16(-1.06%)
Jan 27, 2005 15.57 15.57 14.55 14.84 10,168 +0.22(+1.48%)
Jan 26, 2005 15.28 15.28 14.59 14.62 12,221 -0.16(-1.07%)
Jan 25, 2005 14.83 14.83 14.64 14.78 18,134 -0.05(-0.33%)
Jan 24, 2005 15.25 15.25 14.64 14.83 11,976 +0.15(+1.01%)
Jan 21, 2005 15.25 15.25 14.68 14.68 16,364 -0.03(-0.20%)
Jan 20, 2005 15.07 15.17 14.68 14.71 15,691 -0.27(-1.78%)
Jan 19, 2005 15.06 15.06 14.88 14.97 15,024 +0.18(+1.20%)
Jan 18, 2005 16.01 16.01 14.70 14.80 31,301 -0.34(-2.28%)
Jan 14, 2005 14.81 15.70 14.63 15.14 20,274 +0.26(+1.72%)
Jan 13, 2005 15.81 15.81 14.63 14.89 25,899 -0.23(-1.50%)
Jan 12, 2005 15.27 15.74 15.07 15.11 31,338 -0.47(-3.04%)
Jan 11, 2005 15.57 15.89 15.27 15.59 10,313 -0.08(-0.50%)
Jan 10, 2005 16.63 16.63 15.28 15.66 20,503 -0.50(-3.11%)
Jan 07, 2005 16.62 16.62 16.04 16.17 8,739 +0.43(+2.76%)
Jan 06, 2005 15.76 16.65 15.71 15.73 13,694 +0.04(+0.25%)
Jan 05, 2005 15.27 15.71 15.27 15.69 14,456 +0.55(+3.64%)
Jan 04, 2005 16.40 16.40 14.90 15.14 44,986 -1.11(-6.85%)
Jan 03, 2005 16.94 16.94 15.95 16.26 29,170 -0.39(-2.37%)
Dec 31, 2004 16.74 16.74 16.45 16.65 23,447 -0.10(-0.59%)
Dec 30, 2004 15.75 17.04 15.67 16.75 39,180 +0.74(+4.61%)
Dec 29, 2004 16.76 16.93 15.60 16.01 36,845 -0.30(-1.81%)
Dec 28, 2004 16.56 17.19 16.27 16.30 61,003 +0.10(+0.61%)
Dec 27, 2004 15.51 16.71 15.51 16.21 96,530 +0.89(+5.79%)
Dec 23, 2004 13.87 15.70 13.78 15.32 76,736 +1.52(+10.99%)
Dec 22, 2004 14.18 14.18 13.60 13.80 4,770 -0.29(-2.03%)
Dec 21, 2004 13.55 14.09 13.40 14.09 8,221 +0.49(+3.62%)
Dec 20, 2004 14.09 14.09 13.56 13.60 4,364 -0.49(-3.50%)
Dec 17, 2004 13.69 14.09 13.45 14.09 6,800 +0.25(+1.78%)
Dec 16, 2004 13.69 13.84 13.62 13.84 4,770 +0.05(+0.36%)
Dec 15, 2004 13.78 13.79 13.50 13.79 6,496 +0.05(+0.36%)
Dec 14, 2004 13.30 13.74 13.30 13.74 6,394 +0.15(+1.09%)
Dec 13, 2004 13.76 13.99 13.31 13.60 7,917 -0.15(-1.07%)
Dec 10, 2004 13.52 13.74 12.91 13.74 15,834 +0.15(+1.09%)
Dec 09, 2004 13.38 13.69 13.35 13.60 9,541 -0.10(-0.72%)
Dec 08, 2004 13.69 13.69 13.35 13.69 16,139 +0.15(+1.08%)
Dec 07, 2004 13.30 13.69 13.30 13.55 3,045 +0.00(+0.01%)
Dec 06, 2004 13.55 13.55 13.31 13.55 4,466 -0.23(-1.65%)
Dec 03, 2004 13.76 13.94 13.69 13.77 57,958 +0.03(+0.22%)
Dec 02, 2004 13.39 13.93 13.17 13.74 8,323 +0.21(+1.52%)
Dec 01, 2004 13.74 13.75 13.32 13.54 2,639 -0.09(-0.64%)
Nov 30, 2004 13.40 13.79 13.10 13.63 3,958 +0.03(+0.22%)
Nov 29, 2004 13.75 14.04 13.60 13.60 9,541 -0.12(-0.86%)
Nov 26, 2004 13.49 13.71 13.20 13.71 2,233 +0.09(+0.65%)
Nov 24, 2004 13.55 13.83 13.20 13.63 36,033 -0.17(-1.21%)
Nov 23, 2004 13.84 13.84 13.45 13.79 2,436 +0.15(+1.08%)
Nov 22, 2004 13.25 13.84 13.20 13.64 117,338 -0.54(-3.82%)
Nov 19, 2004 13.87 14.19 13.64 14.19 9,541 +0.10(+0.70%)
Nov 18, 2004 14.04 14.31 13.80 14.09 22,026 +0.25(+1.78%)
Nov 17, 2004 12.96 13.86 12.53 13.84 58,770 +1.06(+8.33%)
Nov 16, 2004 12.81 12.96 12.52 12.78 6,800 +0.15(+1.17%)
Nov 15, 2004 12.27 12.96 12.27 12.63 7,105 -0.23(-1.76%)
Nov 12, 2004 12.70 12.96 12.66 12.86 1,421 +0.16(+1.24%)
Nov 11, 2004 12.48 12.81 12.07 12.70 14,210 +0.67(+5.57%)
Nov 10, 2004 12.48 12.82 11.98 12.03 21,214 -0.63(-4.98%)
Nov 09, 2004 13.10 13.10 12.37 12.66 3,045 -0.15(-1.15%)
Nov 08, 2004 12.81 12.81 12.81 12.81 710 +0.06(+0.46%)
Nov 05, 2004 12.84 12.84 12.32 12.75 7,105 -0.07(-0.54%)
Nov 04, 2004 12.82 12.88 12.81 12.82 4,669 -0.05(-0.38%)
Nov 03, 2004 13.10 13.17 12.87 12.87 3,755 -0.17(-1.28%)
Nov 02, 2004 12.88 13.56 12.41 13.03 3,958 +0.13(+0.98%)
Nov 01, 2004 12.81 12.91 12.81 12.91 304 -0.01(-0.08%)
Oct 29, 2004 13.75 13.75 12.92 12.92 6,800 -0.16(-1.21%)
Oct 28, 2004 13.07 13.15 13.07 13.07 4,161 +0.02(+0.15%)
Oct 27, 2004 12.61 13.79 12.59 13.05 28,522 +0.45(+3.60%)
Oct 26, 2004 12.32 12.60 12.31 12.60 4,060 +0.09(+0.71%)
Oct 25, 2004 12.76 12.81 12.31 12.51 12,281 -0.30(-2.31%)
Oct 22, 2004 12.83 12.91 12.71 12.81 8,018 -0.09(-0.69%)
Oct 21, 2004 13.47 13.47 12.56 12.90 50,345 -0.38(-2.89%)
Oct 20, 2004 12.80 13.45 12.52 13.28 131,954 +0.77(+6.14%)
Oct 19, 2004 12.41 12.51 12.41 12.51 812 -0.05(-0.39%)
Oct 18, 2004 11.82 12.73 11.82 12.56 5,481 -0.19(-1.47%)
Oct 15, 2004 12.66 12.81 12.02 12.75 23,345 +0.87(+7.30%)
Oct 14, 2004 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Oct 13, 2004 11.82 12.07 11.48 11.88 11,368 -0.05(-0.41%)
Oct 12, 2004 11.35 12.46 11.35 11.93 1,319 -0.49(-3.97%)
Oct 11, 2004 11.82 12.54 11.82 12.42 22,533 +0.05(+0.40%)
Oct 08, 2004 11.76 12.66 11.63 12.37 28,116 +0.47(+3.97%)
Oct 07, 2004 10.37 11.92 10.21 11.90 31,567 +1.28(+12.06%)
Oct 06, 2004 9.714 10.62 9.714 10.62 8,018 +0.43(+4.26%)
Oct 05, 2004 10.08 10.25 9.862 10.19 9,236 +0.02(+0.19%)
Oct 04, 2004 10.40 10.40 10.03 10.17 5,176 -0.02(-0.19%)
Oct 01, 2004 10.32 10.32 9.862 10.19 5,278 -0.16(-1.52%)
Sep 30, 2004 10.85 10.85 10.34 10.34 5,988 -0.28(-2.60%)
Sep 29, 2004 10.54 10.93 10.39 10.62 9,338 +0.28(+2.67%)
Sep 28, 2004 10.40 10.54 10.22 10.34 9,439 -0.15(-1.41%)
Sep 27, 2004 10.52 10.54 10.21 10.49 3,654 +0.15(+1.43%)
Sep 24, 2004 9.556 10.34 9.556 10.34 92,875 +0.89(+9.37%)
Sep 23, 2004 9.675 9.675 9.359 9.458 3,552 -0.22(-2.24%)
Sep 22, 2004 9.507 9.675 9.507 9.675 913 +0.17(+1.76%)
Sep 21, 2004 9.752 9.793 9.507 9.507 3,451 -0.01(-0.10%)
Sep 20, 2004 9.625 9.655 9.369 9.517 2,943 -0.29(-2.91%)
Sep 17, 2004 9.694 9.852 9.684 9.803 2,233 +0.34(+3.65%)
Sep 16, 2004 9.704 9.704 9.409 9.458 13,093 +0.34(+3.78%)
Sep 15, 2004 9.359 9.359 9.113 9.113 7,511 -0.20(-2.12%)
Sep 14, 2004 9.310 9.310 9.152 9.310 3,248 -0.01(-0.11%)
Sep 13, 2004 9.743 9.743 9.162 9.320 7,003 -0.14(-1.46%)
Sep 10, 2004 9.103 9.458 9.083 9.458 8,424 -0.05(-0.52%)
Sep 09, 2004 9.074 9.507 9.074 9.507 5,379 +0.05(+0.53%)
Sep 08, 2004 9.360 9.458 9.359 9.457 1,116 +0.10(+1.04%)
Sep 07, 2004 9.753 9.753 9.083 9.359 3,248 +0.01(+0.11%)
Sep 03, 2004 9.743 9.743 9.113 9.349 7,206 +0.02(+0.21%)
Sep 02, 2004 9.134 9.359 9.134 9.330 3,958 +0.07(+0.74%)
Sep 01, 2004 9.162 9.280 9.103 9.261 3,349 +0.21(+2.29%)
Aug 31, 2004 9.064 9.359 8.867 9.054 8,120 +0.08(+0.88%)
Aug 30, 2004 8.995 8.995 8.975 8.975 304 -0.24(-2.57%)
Aug 27, 2004 9.300 9.556 9.172 9.211 1,624 -0.09(-0.95%)
Aug 26, 2004 8.927 9.300 8.917 9.300 1,827 +0.32(+3.51%)
Aug 25, 2004 8.808 9.113 8.788 8.985 5,278 +0.32(+3.64%)
Aug 24, 2004 8.748 9.083 8.630 8.670 12,180 -0.11(-1.26%)
Aug 23, 2004 9.261 9.261 8.779 8.780 9,135 -0.46(-4.99%)
Aug 20, 2004 8.630 9.250 8.630 9.241 5,080 +0.38(+4.34%)
Aug 19, 2004 9.261 9.261 8.699 8.857 24,462 -0.06(-0.66%)
Aug 18, 2004 8.630 9.014 8.630 8.916 1,522 -0.01(-0.11%)
Aug 17, 2004 8.867 8.985 8.867 8.926 1,421 -0.06(-0.66%)
Aug 16, 2004 8.719 9.231 8.719 8.985 2,842 +0.20(+2.24%)
Aug 13, 2004 8.955 9.261 8.768 8.788 31,973 -0.13(-1.44%)
Aug 12, 2004 8.975 9.074 8.906 8.916 3,045 +0.05(+0.54%)
Aug 11, 2004 9.074 9.074 8.867 8.868 6,293 -0.16(-1.77%)
Aug 10, 2004 8.630 9.074 8.630 9.027 609 +0.26(+2.96%)
Aug 09, 2004 8.630 8.965 8.630 8.768 5,684 -0.18(-1.98%)
Aug 06, 2004 9.300 9.300 8.601 8.945 21,112 -0.28(-2.99%)
Aug 05, 2004 9.655 9.970 8.916 9.221 22,533 -0.23(-2.40%)
Aug 04, 2004 9.842 9.842 9.369 9.448 8,627 -0.55(-5.52%)
Aug 03, 2004 10.18 10.27 9.901 10.000 1,694 -0.32(-3.06%)
Aug 02, 2004 10.15 10.43 10.15 10.31 8,323 +0.60(+6.19%)
Jul 30, 2004 9.546 9.822 9.546 9.714 1,624 +0.34(+3.60%)
Jul 29, 2004 9.280 9.409 9.280 9.377 4,161 +0.10(+1.04%)
Jul 28, 2004 9.645 9.645 9.271 9.280 17,154 -0.13(-1.36%)
Jul 27, 2004 9.438 9.822 9.379 9.409 6,090 -0.16(-1.65%)
Jul 26, 2004 9.911 10.13 9.379 9.566 50,853 -0.67(-6.54%)
Jul 23, 2004 10.15 11.08 9.921 10.24 51,157 +0.69(+7.21%)
Jul 22, 2004 10.47 10.49 9.487 9.546 35,932 -1.04(-9.86%)
Jul 21, 2004 10.73 10.75 10.55 10.59 10,759 -0.36(-3.33%)
Jul 20, 2004 10.77 11.03 10.71 10.96 23,751 +0.14(+1.28%)
Jul 19, 2004 10.58 11.09 10.49 10.82 11,469 +0.23(+2.14%)
Jul 16, 2004 10.50 10.98 10.49 10.59 15,631 -0.38(-3.50%)
Jul 15, 2004 11.33 11.33 10.68 10.97 15,124 -0.16(-1.42%)
Jul 14, 2004 11.27 11.27 10.49 11.13 36,947 -0.24(-2.08%)
Jul 13, 2004 11.44 11.64 11.24 11.37 9,744 -0.05(-0.43%)
Jul 12, 2004 11.34 11.56 11.16 11.42 30,755 +0.04(+0.35%)
Jul 09, 2004 11.34 11.42 11.34 11.38 6,699 -0.25(-2.12%)
Jul 08, 2004 11.71 11.83 11.50 11.63 20,199 -0.25(-2.07%)
Jul 07, 2004 11.87 12.41 11.58 11.87 29,943 +0.49(+4.33%)
Jul 06, 2004 11.39 11.39 11.34 11.38 4,770 -0.25(-2.12%)
Jul 02, 2004 12.17 12.17 11.43 11.63 5,988 -0.03(-0.25%)
Jul 01, 2004 12.35 12.35 11.39 11.65 11,774 -0.17(-1.42%)
Jun 30, 2004 11.83 12.12 11.82 11.82 11,266 +0.01(+0.08%)
Jun 29, 2004 11.63 11.97 11.63 11.81 9,439 +0.28(+2.47%)
Jun 28, 2004 11.63 11.63 11.38 11.53 7,815 +0.15(+1.31%)
Jun 25, 2004 11.74 11.82 11.18 11.38 32,988 +0.33(+2.94%)
Jun 24, 2004 10.95 11.28 10.90 11.05 14,007 +0.04(+0.36%)
Jun 23, 2004 10.93 11.29 10.84 11.01 16,951 +0.05(+0.45%)
Jun 22, 2004 11.75 11.75 10.84 10.97 19,691 -0.24(-2.11%)
Jun 21, 2004 10.94 11.72 10.94 11.20 29,639 +0.17(+1.52%)
Jun 18, 2004 10.94 11.28 10.94 11.03 11,571 -0.20(-1.75%)
Jun 17, 2004 11.30 11.32 11.04 11.23 9,541 -0.00(-0.01%)
Jun 16, 2004 10.94 12.20 10.94 11.23 32,075 +0.19(+1.70%)
Jun 15, 2004 11.00 11.15 10.98 11.04 20,300 -0.12(-1.06%)
Jun 14, 2004 11.76 12.06 11.05 11.16 56,943 -0.42(-3.66%)
Jun 10, 2004 12.12 12.35 11.48 11.59 30,248 -0.48(-4.00%)
Jun 09, 2004 12.37 12.91 12.01 12.07 23,244 -0.18(-1.45%)
Jun 08, 2004 13.08 13.08 12.02 12.25 27,203 -0.35(-2.81%)
Jun 07, 2004 13.25 13.25 11.87 12.60 22,635 +0.09(+0.71%)
Jun 04, 2004 12.71 12.78 12.25 12.51 24,766 -0.10(-0.78%)
Jun 03, 2004 12.02 13.19 11.38 12.61 177,225 +0.54(+4.49%)
Jun 02, 2004 12.51 12.51 11.92 12.07 17,966 +0.05(+0.41%)
Jun 01, 2004 12.11 12.48 11.82 12.02 25,375 -0.26(-2.09%)
May 28, 2004 12.13 12.41 12.13 12.28 17,458 -0.11(-0.88%)
May 27, 2004 12.72 12.91 12.20 12.38 47,808 -0.21(-1.64%)
May 26, 2004 12.37 13.34 12.01 12.59 243,203 +0.67(+5.62%)
May 25, 2004 11.54 12.76 11.54 11.92 74,402 +0.06(+0.50%)
May 24, 2004 12.58 12.58 11.50 11.86 52,883 +0.17(+1.43%)
May 21, 2004 9.881 12.56 9.862 11.69 295,375 +1.84(+18.70%)
May 20, 2004 9.960 10.37 9.704 9.852 37,251 -0.34(-3.38%)
May 19, 2004 10.39 10.83 10.20 10.20 8,018 -0.09(-0.86%)
May 18, 2004 9.931 10.34 9.931 10.29 14,718 -0.10(-0.95%)
May 17, 2004 10.59 10.62 10.34 10.38 11,977 -0.21(-1.95%)
May 14, 2004 11.01 11.01 10.59 10.59 9,439 -0.17(-1.56%)
May 13, 2004 10.57 10.98 10.49 10.76 12,484 +0.13(+1.21%)
May 12, 2004 10.70 10.70 10.34 10.63 16,139 -0.08(-0.74%)
May 11, 2004 11.17 11.17 10.42 10.71 10,759 +0.16(+1.49%)
May 10, 2004 10.89 10.89 10.44 10.55 18,575 -0.29(-2.64%)
May 07, 2004 10.85 10.95 10.64 10.84 13,500 -0.03(-0.27%)
May 06, 2004 11.38 11.38 10.67 10.87 12,383 -0.70(-6.05%)
May 05, 2004 10.73 11.72 10.73 11.57 35,221 +0.85(+7.90%)
May 04, 2004 10.48 11.06 10.48 10.72 21,214 +0.28(+2.64%)
May 03, 2004 10.39 10.60 10.30 10.44 22,736 -0.03(-0.28%)
Apr 30, 2004 10.15 11.08 10.15 10.47 29,131 -0.27(-2.48%)
Apr 29, 2004 10.73 11.33 10.34 10.74 54,304 -0.21(-1.89%)
Apr 28, 2004 11.07 11.35 10.41 10.95 55,725 -0.40(-3.56%)
Apr 27, 2004 11.88 11.96 11.10 11.35 64,556 -0.53(-4.48%)
Apr 26, 2004 12.55 13.05 11.06 11.88 88,714 -0.43(-3.52%)
Apr 23, 2004 12.32 12.55 12.07 12.31 43,139 -0.18(-1.42%)
Apr 22, 2004 11.46 13.39 10.11 12.49 428,650 +0.94(+8.10%)
Apr 21, 2004 11.30 11.92 10.66 11.56 78,462 -0.30(-2.49%)
Apr 20, 2004 12.56 12.85 11.53 11.85 56,740 -1.02(-7.96%)
Apr 19, 2004 12.91 13.26 12.05 12.88 135,406 +0.27(+2.11%)
Apr 16, 2004 10.98 12.81 10.98 12.61 126,778 +1.04(+9.03%)
Apr 15, 2004 11.87 12.40 10.94 11.57 131,751 -0.44(-3.69%)
Apr 14, 2004 12.81 13.40 11.88 12.01 128,402 -0.83(-6.45%)
Apr 13, 2004 13.84 14.29 12.32 12.84 204,327 -0.76(-5.58%)
Apr 12, 2004 16.00 16.71 13.06 13.60 492,800 -1.97(-12.66%)
Apr 08, 2004 13.60 15.84 13.10 15.57 483,056 +2.66(+20.61%)
Apr 07, 2004 12.52 13.35 12.52 12.91 67,195 -0.09(-0.68%)
Apr 06, 2004 13.76 13.76 12.37 12.99 122,819 -0.78(-5.65%)
Apr 05, 2004 12.17 14.19 11.88 13.77 336,383 +1.69(+14.03%)
Apr 02, 2004 13.08 14.18 12.05 12.08 828,473 -1.00(-7.68%)
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.