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, 2015 2.266 2.315 2.266 2.276 45,985 -0.02(-0.86%)
Mar 30, 2015 2.266 2.335 2.266 2.295 98,423 +0.00(+0.00%)
Mar 27, 2015 2.275 2.305 2.266 2.295 26,591 +0.00(+0.00%)
Mar 26, 2015 2.384 2.384 2.266 2.295 149,683 -0.12(-4.90%)
Mar 25, 2015 2.414 2.453 2.404 2.414 74,194 +0.00(+0.00%)
Mar 24, 2015 2.473 2.522 2.394 2.414 91,596 -0.09(-3.54%)
Mar 23, 2015 2.433 2.502 2.384 2.502 207,596 +0.12(+4.96%)
Mar 20, 2015 2.759 2.874 2.384 2.384 343,196 -0.35(-12.95%)
Mar 19, 2015 2.680 2.759 2.640 2.739 104,373 +0.00(+0.00%)
Mar 18, 2015 2.690 2.739 2.611 2.739 33,200 +0.06(+2.21%)
Mar 17, 2015 2.739 2.808 2.640 2.680 150,629 +0.04(+1.49%)
Mar 16, 2015 2.502 2.877 2.479 2.640 631,791 +0.17(+6.77%)
Mar 13, 2015 2.404 2.493 2.394 2.473 50,545 +0.06(+2.45%)
Mar 12, 2015 2.493 2.502 2.374 2.414 29,595 -0.05(-2.00%)
Mar 11, 2015 2.473 2.502 2.414 2.463 15,843 -0.01(-0.40%)
Mar 10, 2015 2.433 2.502 2.414 2.473 34,225 -0.02(-0.79%)
Mar 09, 2015 2.394 2.493 2.394 2.493 20,399 +0.05(+2.02%)
Mar 06, 2015 2.463 2.463 2.315 2.443 89,880 -0.06(-2.36%)
Mar 05, 2015 2.493 2.517 2.463 2.502 27,141 +0.00(+0.00%)
Mar 04, 2015 2.483 2.601 2.463 2.502 28,954 +0.02(+0.79%)
Mar 03, 2015 2.414 2.493 2.414 2.483 28,390 +0.04(+1.61%)
Mar 02, 2015 2.532 2.561 2.414 2.443 42,583 -0.11(-4.25%)
Feb 27, 2015 2.640 2.640 2.522 2.552 25,523 -0.08(-3.00%)
Feb 26, 2015 2.611 2.699 2.512 2.630 74,179 +0.01(+0.38%)
Feb 25, 2015 2.512 2.787 2.512 2.621 261,544 +0.12(+4.72%)
Feb 24, 2015 2.384 2.512 2.374 2.502 65,287 +0.06(+2.42%)
Feb 23, 2015 2.414 2.483 2.374 2.443 25,204 +0.05(+2.06%)
Feb 20, 2015 2.449 2.483 2.374 2.394 25,948 +0.00(+0.00%)
Feb 19, 2015 2.512 2.561 2.394 2.394 50,823 -0.17(-6.54%)
Feb 18, 2015 2.611 2.611 2.522 2.561 24,039 -0.01(-0.38%)
Feb 17, 2015 2.424 2.571 2.394 2.571 41,793 +0.12(+4.82%)
Feb 13, 2015 2.404 2.453 2.453 2.453 25,477 +0.03(+1.22%)
Feb 12, 2015 2.433 2.512 2.345 2.424 53,976 +0.05(+2.07%)
Feb 11, 2015 2.335 2.433 2.276 2.374 63,006 +0.07(+2.99%)
Feb 10, 2015 2.319 2.374 2.256 2.305 36,501 +0.02(+0.86%)
Feb 09, 2015 2.315 2.433 2.266 2.286 92,183 -0.03(-1.28%)
Feb 06, 2015 2.315 2.374 2.207 2.315 31,158 -0.02(-0.84%)
Feb 05, 2015 2.276 2.364 2.266 2.335 33,844 +0.03(+1.28%)
Feb 04, 2015 2.207 2.384 2.207 2.305 60,748 +0.05(+2.18%)
Feb 03, 2015 2.246 2.384 2.246 2.256 29,164 +0.02(+0.88%)
Feb 02, 2015 2.207 2.266 2.167 2.236 31,786 +0.03(+1.34%)
Jan 30, 2015 2.251 2.276 2.207 2.207 15,320 -0.04(-1.75%)
Jan 29, 2015 2.286 2.295 2.172 2.246 46,745 -0.05(-2.15%)
Jan 28, 2015 2.374 2.374 2.295 2.295 42,507 -0.05(-2.10%)
Jan 27, 2015 2.453 2.453 2.343 2.345 65,461 -0.12(-4.80%)
Jan 26, 2015 2.414 2.463 2.305 2.463 125,283 +0.01(+0.40%)
Jan 23, 2015 2.453 2.478 2.374 2.453 45,447 +0.02(+0.81%)
Jan 22, 2015 2.428 2.493 2.414 2.433 38,747 +0.00(+0.00%)
Jan 21, 2015 2.453 2.483 2.374 2.433 29,326 -0.03(-1.20%)
Jan 20, 2015 2.414 2.463 2.335 2.463 39,278 +0.04(+1.63%)
Jan 16, 2015 2.355 2.463 2.341 2.424 23,496 +0.04(+1.65%)
Jan 15, 2015 2.424 2.424 2.315 2.384 75,333 -0.02(-0.82%)
Jan 14, 2015 2.364 2.433 2.364 2.404 26,733 +0.02(+0.83%)
Jan 13, 2015 2.522 2.532 2.364 2.384 59,855 -0.11(-4.35%)
Jan 12, 2015 2.493 2.512 2.424 2.493 41,362 +0.04(+1.61%)
Jan 09, 2015 2.424 2.493 2.375 2.453 43,569 +0.00(+0.00%)
Jan 08, 2015 2.502 2.502 2.315 2.453 109,146 -0.05(-1.97%)
Jan 07, 2015 2.532 2.532 2.394 2.502 48,436 +0.05(+2.01%)
Jan 06, 2015 2.581 2.611 2.374 2.453 245,817 -0.14(-5.32%)
Jan 05, 2015 2.581 2.739 2.571 2.591 114,879 -0.10(-3.66%)
Jan 02, 2015 2.660 2.699 2.552 2.690 47,556 +0.07(+2.63%)
Dec 31, 2014 2.630 2.621 2.621 2.621 154,082 -0.02(-0.75%)
Dec 30, 2014 2.660 2.709 2.578 2.640 121,050 -0.04(-1.47%)
Dec 29, 2014 2.552 2.709 2.552 2.680 226,811 +0.07(+2.64%)
Dec 26, 2014 2.739 2.818 2.561 2.611 176,589 -0.12(-4.33%)
Dec 24, 2014 2.749 2.729 2.729 2.729 264,924 +0.04(+1.46%)
Dec 23, 2014 2.660 2.759 2.552 2.690 188,180 +0.01(+0.37%)
Dec 22, 2014 2.542 2.778 2.521 2.680 318,424 +0.15(+5.84%)
Dec 19, 2014 2.453 2.630 2.453 2.532 281,489 +0.08(+3.21%)
Dec 18, 2014 2.443 2.566 2.433 2.453 327,847 +0.04(+1.63%)
Dec 17, 2014 2.374 2.610 2.351 2.414 402,780 +0.09(+3.81%)
Dec 16, 2014 2.384 2.473 2.315 2.325 447,123 -0.09(-3.67%)
Dec 15, 2014 2.690 2.739 2.394 2.414 307,255 -0.28(-10.26%)
Dec 12, 2014 2.571 2.857 2.374 2.690 940,249 +0.12(+4.60%)
Dec 11, 2014 2.906 3.005 2.571 2.571 472,068 -0.33(-11.53%)
Dec 10, 2014 3.310 3.448 2.857 2.906 530,290 -0.41(-12.46%)
Dec 09, 2014 3.350 3.596 3.251 3.320 623,503 -0.18(-5.07%)
Dec 08, 2014 3.665 3.980 3.320 3.497 1,897,210 -0.44(-11.25%)
Dec 05, 2014 2.965 4.069 2.847 3.941 5,221,457 +0.93(+30.72%)
Dec 04, 2014 2.985 3.202 2.808 3.015 814,352 +0.07(+2.34%)
Dec 03, 2014 2.867 3.084 2.808 2.946 634,414 -0.06(-1.97%)
Dec 02, 2014 2.502 3.202 2.502 3.005 1,896,196 +0.60(+25.00%)
Dec 01, 2014 2.532 2.561 2.315 2.404 375,189 -0.13(-5.06%)
Nov 28, 2014 2.827 2.867 2.463 2.532 153,130 -0.30(-10.45%)
Nov 26, 2014 2.808 2.827 2.827 2.827 358,105 -0.07(-2.38%)
Nov 25, 2014 2.975 3.025 2.660 2.896 641,647 +0.04(+1.38%)
Nov 24, 2014 2.827 3.034 2.699 2.857 652,294 +0.12(+4.32%)
Nov 21, 2014 2.916 2.985 2.699 2.739 268,162 -0.07(-2.46%)
Nov 20, 2014 2.601 2.975 2.561 2.808 385,972 +0.15(+5.56%)
Nov 19, 2014 2.622 2.660 2.421 2.660 186,181 +0.00(+0.00%)
Nov 18, 2014 2.827 2.857 2.660 2.660 177,425 -0.10(-3.57%)
Nov 17, 2014 2.591 2.798 2.561 2.759 402,982 +0.17(+6.46%)
Nov 14, 2014 2.463 2.611 2.404 2.591 239,353 +0.16(+6.48%)
Nov 13, 2014 2.463 2.630 2.404 2.433 292,747 -0.08(-3.14%)
Nov 12, 2014 2.236 2.512 2.236 2.512 746,496 +0.29(+12.83%)
Nov 11, 2014 2.236 2.276 2.098 2.227 198,822 +0.00(+0.00%)
Nov 10, 2014 2.335 2.384 2.227 2.227 91,989 -0.07(-3.00%)
Nov 07, 2014 2.217 2.305 2.197 2.295 79,998 +0.03(+1.30%)
Nov 06, 2014 2.148 2.335 2.069 2.266 377,048 +0.11(+5.02%)
Nov 05, 2014 2.098 2.236 2.010 2.158 208,414 +0.12(+5.80%)
Nov 04, 2014 2.197 2.227 2.000 2.039 206,853 -0.13(-6.12%)
Nov 03, 2014 2.217 2.266 2.167 2.172 180,196 -0.06(-2.86%)
Oct 31, 2014 2.483 2.483 2.197 2.236 247,883 -0.26(-10.28%)
Oct 30, 2014 2.965 2.965 2.364 2.493 498,935 -0.32(-11.23%)
Oct 29, 2014 3.143 3.143 2.808 2.808 487,274 -0.32(-10.09%)
Oct 28, 2014 3.093 3.212 2.975 3.123 358,850 +0.03(+0.96%)
Oct 27, 2014 2.837 3.162 2.877 3.093 454,535 +0.22(+7.53%)
Oct 24, 2014 2.867 3.054 2.670 2.877 557,788 -0.03(-1.18%)
Oct 23, 2014 3.162 3.182 2.975 2.911 865,735 -0.37(-11.26%)
Oct 22, 2014 2.561 3.409 2.512 3.281 3,973,370 +0.77(+30.59%)
Oct 21, 2014 2.276 2.650 2.276 2.512 452,991 +0.14(+5.81%)
Oct 20, 2014 2.266 2.443 2.167 2.374 354,780 +0.11(+4.78%)
Oct 17, 2014 2.266 2.561 2.168 2.266 484,666 +0.00(+0.00%)
Oct 16, 2014 2.000 2.305 2.000 2.266 233,746 +0.25(+12.20%)
Oct 15, 2014 2.177 2.215 1.970 2.020 274,978 -0.20(-8.89%)
Oct 14, 2014 2.029 2.443 1.970 2.217 519,701 +0.15(+7.14%)
Oct 13, 2014 2.177 2.177 1.862 2.069 418,333 -0.12(-5.41%)
Oct 10, 2014 2.276 2.364 2.138 2.187 343,483 -0.10(-4.31%)
Oct 09, 2014 2.709 2.709 2.276 2.286 430,485 -0.29(-11.11%)
Oct 08, 2014 2.630 2.808 2.512 2.571 444,338 -0.13(-4.74%)
Oct 07, 2014 2.827 3.015 2.699 2.699 468,698 -0.16(-5.52%)
Oct 06, 2014 2.818 3.438 2.818 2.857 1,584,272 +0.09(+3.20%)
Oct 03, 2014 3.064 3.103 2.739 2.768 476,320 -0.25(-8.17%)
Oct 02, 2014 2.995 3.182 2.887 3.015 308,710 -0.02(-0.65%)
Oct 01, 2014 3.379 3.438 2.965 3.034 447,434 -0.45(-12.99%)
Sep 30, 2014 3.576 3.754 3.369 3.488 410,461 -0.14(-3.80%)
Sep 29, 2014 3.675 4.069 3.517 3.625 670,892 -0.22(-5.64%)
Sep 26, 2014 3.882 4.266 3.763 3.842 1,309,833 +0.19(+5.12%)
Sep 25, 2014 3.862 3.911 3.468 3.655 631,914 -0.29(-7.25%)
Sep 24, 2014 3.832 4.187 3.763 3.941 1,040,171 +0.00(+0.00%)
Sep 23, 2014 3.891 4.148 3.754 3.941 729,430 +0.10(+2.56%)
Sep 22, 2014 3.862 4.059 3.655 3.842 513,380 -0.06(-1.52%)
Sep 19, 2014 3.823 4.177 3.645 3.901 692,242 -0.04(-1.00%)
Sep 18, 2014 4.069 4.226 3.724 3.941 1,123,673 -0.13(-3.15%)
Sep 17, 2014 4.611 4.640 4.059 4.069 770,079 -0.67(-14.14%)
Sep 16, 2014 4.325 5.015 4.315 4.739 1,278,291 +0.19(+4.11%)
Sep 15, 2014 5.153 5.231 4.463 4.552 1,120,475 -0.62(-12.00%)
Sep 12, 2014 5.438 5.448 5.024 5.172 1,115,300 -0.33(-6.08%)
Sep 11, 2014 5.438 5.763 5.241 5.507 1,850,734 +0.01(+0.18%)
Sep 10, 2014 6.098 6.221 5.143 5.497 3,106,179 -0.81(-12.81%)
Sep 09, 2014 6.088 6.877 6.019 6.305 4,512,403 -0.01(-0.16%)
Sep 08, 2014 6.857 6.965 6.019 6.315 5,922,525 -0.30(-4.47%)
Sep 05, 2014 6.798 7.093 6.325 6.611 3,867,173 -0.15(-2.19%)
Sep 04, 2014 8.039 8.177 6.226 6.758 14,378,136 -0.88(-11.48%)
Sep 03, 2014 9.014 9.793 7.596 7.635 43,480,352 +1.06(+16.19%)
Sep 02, 2014 3.852 6.354 3.537 6.571 17,882,090 +2.92(+79.78%)
Aug 29, 2014 3.635 4.059 3.557 3.655 2,521,454 -0.07(-1.85%)
Aug 28, 2014 3.704 3.931 3.566 3.724 3,910,490 -0.30(-7.35%)
Aug 27, 2014 4.384 4.621 3.714 4.020 20,083,772 +0.67(+20.00%)
Aug 26, 2014 2.463 3.911 2.463 3.350 3,492,893 +1.00(+42.86%)
Aug 25, 2014 2.236 2.433 2.227 2.345 110,845 +0.15(+6.73%)
Aug 22, 2014 2.364 2.374 2.364 2.197 31,732 +0.03(+1.36%)
Aug 21, 2014 2.197 2.345 2.167 2.167 21,131 -0.01(-0.45%)
Aug 20, 2014 2.236 2.335 2.177 2.177 21,002 -0.05(-2.21%)
Aug 19, 2014 2.305 2.335 2.217 2.227 15,645 +0.01(+0.44%)
Aug 18, 2014 2.305 2.305 2.286 2.217 17,253 +0.03(+1.58%)
Aug 15, 2014 2.217 2.236 2.149 2.182 16,998 +0.04(+2.07%)
Aug 14, 2014 2.167 2.246 2.118 2.138 51,873 -0.07(-3.12%)
Aug 13, 2014 2.187 2.286 2.177 2.207 50,890 +0.02(+0.90%)
Aug 12, 2014 2.138 2.246 2.138 2.187 42,781 +0.01(+0.45%)
Aug 11, 2014 2.207 2.207 2.118 2.177 69,910 +0.03(+1.38%)
Aug 08, 2014 2.120 2.246 2.118 2.148 29,641 -0.01(-0.46%)
Aug 07, 2014 2.118 2.177 2.118 2.158 38,613 +0.00(+0.00%)
Aug 06, 2014 2.167 2.266 2.089 2.158 40,759 +0.00(+0.00%)
Aug 05, 2014 2.256 2.256 2.072 2.158 65,806 -0.09(-3.99%)
Aug 04, 2014 2.394 2.394 2.138 2.247 43,106 -0.13(-5.35%)
Aug 01, 2014 2.542 2.542 2.217 2.374 41,128 -0.13(-5.12%)
Jul 31, 2014 2.827 2.827 2.364 2.502 155,988 -0.33(-11.50%)
Jul 30, 2014 2.916 3.044 2.827 2.827 9,845 -0.21(-6.82%)
Jul 29, 2014 3.015 3.153 2.926 3.034 35,113 +0.06(+1.99%)
Jul 28, 2014 3.054 3.044 2.857 2.975 14,655 -0.07(-2.27%)
Jul 25, 2014 3.025 3.153 3.005 3.044 37,782 +0.00(+0.00%)
Jul 24, 2014 3.153 3.202 3.034 3.044 69,830 +0.00(+0.00%)
Jul 23, 2014 3.172 3.231 3.025 3.044 214,145 -0.18(-5.65%)
Jul 22, 2014 3.034 3.251 3.015 3.226 49,971 +0.19(+6.33%)
Jul 21, 2014 3.192 3.192 3.025 3.034 15,441 -0.14(-4.35%)
Jul 18, 2014 3.123 3.251 3.123 3.172 8,643 +0.01(+0.31%)
Jul 17, 2014 3.251 3.251 3.153 3.162 37,477 +0.07(+2.23%)
Jul 16, 2014 3.064 3.281 3.064 3.093 8,371 -0.03(-0.95%)
Jul 15, 2014 3.153 3.241 3.123 3.123 6,532 +0.02(+0.64%)
Jul 14, 2014 3.110 3.278 3.054 3.103 24,174 -0.05(-1.56%)
Jul 11, 2014 3.153 3.297 3.103 3.153 4,112 +0.03(+0.95%)
Jul 10, 2014 3.232 3.317 3.093 3.123 2,158 -0.13(-3.94%)
Jul 09, 2014 3.241 3.281 3.044 3.251 14,357 -0.01(-0.30%)
Jul 08, 2014 3.242 3.340 3.242 3.261 39,879 -0.02(-0.60%)
Jul 07, 2014 3.340 3.340 3.251 3.281 16,369 -0.06(-1.77%)
Jul 03, 2014 3.340 3.340 3.340 3.340 1,522 +0.04(+1.19%)
Jul 02, 2014 3.369 3.448 3.251 3.300 7,487 -0.01(-0.30%)
Jul 01, 2014 3.251 3.320 3.202 3.310 22,714 +0.06(+1.82%)
Jun 30, 2014 3.212 3.320 3.212 3.251 14,422 -0.02(-0.60%)
Jun 27, 2014 3.557 3.566 3.113 3.271 284,234 -0.23(-6.48%)
Jun 26, 2014 3.497 3.694 3.468 3.497 23,518 -0.10(-2.74%)
Jun 25, 2014 3.665 3.823 3.488 3.596 23,679 -0.01(-0.27%)
Jun 24, 2014 3.586 3.872 3.586 3.606 22,366 +0.06(+1.67%)
Jun 23, 2014 3.852 3.852 3.547 3.547 21,545 -0.24(-6.25%)
Jun 20, 2014 3.941 3.960 3.675 3.783 10,522 -0.11(-2.78%)
Jun 19, 2014 3.625 4.029 3.625 3.891 20,720 +0.32(+8.91%)
Jun 18, 2014 3.704 3.931 3.547 3.573 30,783 +0.02(+0.47%)
Jun 17, 2014 3.704 3.901 3.507 3.557 31,505 -0.19(-5.00%)
Jun 16, 2014 3.830 3.832 3.744 3.744 23,247 +0.00(+0.00%)
Jun 13, 2014 3.921 3.921 3.744 3.744 17,669 -0.04(-1.04%)
Jun 12, 2014 3.813 3.872 3.744 3.783 15,493 -0.04(-1.03%)
Jun 11, 2014 3.694 3.990 3.694 3.823 9,852 +0.05(+1.31%)
Jun 10, 2014 3.832 3.872 3.744 3.773 5,827 -0.07(-1.79%)
Jun 06, 2014 3.951 3.995 3.832 3.842 10,429 -0.11(-2.74%)
Jun 05, 2014 3.842 4.039 3.842 3.951 14,519 +0.01(+0.25%)
Jun 04, 2014 3.941 3.990 3.862 3.941 36,463 -0.02(-0.62%)
Jun 03, 2014 4.003 4.079 3.941 3.965 16,564 -0.07(-1.83%)
Jun 02, 2014 4.032 4.106 4.029 4.039 5,291 -0.09(-2.15%)
May 30, 2014 4.089 4.128 3.991 4.128 16,955 -0.06(-1.41%)
May 29, 2014 3.991 4.187 3.991 4.187 3,005 +0.11(+2.66%)
May 27, 2014 4.187 4.079 4.079 4.079 37,962 -0.07(-1.66%)
May 23, 2014 4.157 4.148 4.148 4.148 149,921 -0.03(-0.71%)
May 22, 2014 4.177 4.187 4.118 4.177 11,434 +0.03(+0.69%)
May 21, 2014 4.149 4.149 4.149 4.149 304 -0.04(-0.92%)
May 20, 2014 4.138 4.226 4.138 4.187 15,759 +0.03(+0.71%)
May 19, 2014 4.138 4.187 4.138 4.157 8,990 -0.03(-0.71%)
May 16, 2014 4.217 4.266 4.139 4.187 5,505 +0.01(+0.24%)
May 15, 2014 4.187 4.199 4.090 4.177 5,559 -0.01(-0.24%)
May 14, 2014 4.187 4.187 4.089 4.187 16,419 -0.03(-0.70%)
May 13, 2014 4.177 4.217 4.149 4.217 4,105 +0.06(+1.40%)
May 12, 2014 4.167 4.187 4.158 4.158 1,928 -0.03(-0.68%)
May 09, 2014 4.187 4.187 4.169 4.187 4,486 +0.00(+0.00%)
May 08, 2014 4.236 4.364 4.177 4.187 11,045 -0.01(-0.23%)
May 07, 2014 4.345 4.345 4.138 4.197 21,075 -0.15(-3.40%)
May 06, 2014 4.236 4.473 4.236 4.345 3,654 +0.11(+2.56%)
May 05, 2014 4.187 4.305 4.187 4.236 24,278 +0.00(+0.00%)
May 02, 2014 4.207 4.334 4.197 4.236 48,320 -0.14(-3.15%)
May 01, 2014 4.502 4.630 4.217 4.374 86,706 -0.22(-4.72%)
Apr 30, 2014 4.630 4.709 4.492 4.591 20,578 -0.05(-1.06%)
Apr 29, 2014 4.650 4.739 4.640 4.640 3,349 -0.07(-1.46%)
Apr 28, 2014 4.630 4.729 4.630 4.709 913 +0.03(+0.63%)
Apr 25, 2014 4.674 4.749 4.630 4.680 8,566 +0.01(+0.21%)
Apr 24, 2014 4.680 4.827 4.640 4.670 54,867 +0.04(+0.85%)
Apr 23, 2014 4.818 4.867 4.581 4.630 37,165 -0.17(-3.49%)
Apr 22, 2014 4.847 4.867 4.650 4.798 14,058 -0.04(-0.81%)
Apr 21, 2014 4.641 4.887 4.640 4.837 6,902 +0.06(+1.24%)
Apr 17, 2014 5.261 4.778 4.778 4.778 203,718 -0.20(-3.96%)
Apr 16, 2014 4.965 4.975 4.965 4.975 406 +0.10(+2.02%)
Apr 15, 2014 4.903 4.903 4.729 4.877 31,861 +0.19(+3.99%)
Apr 14, 2014 4.926 5.231 4.680 4.689 25,173 -0.22(-4.42%)
Apr 11, 2014 4.847 4.938 4.847 4.906 7,367 +0.00(+0.00%)
Apr 10, 2014 4.877 4.926 4.877 4.906 1,766 -0.21(-4.03%)
Apr 09, 2014 4.955 5.112 4.906 5.112 8,918 +0.15(+3.11%)
Apr 08, 2014 5.074 5.074 4.958 4.958 5,935 -0.07(-1.32%)
Apr 07, 2014 4.950 5.133 4.932 5.024 1,759 -0.06(-1.16%)
Apr 04, 2014 4.926 5.084 4.926 5.084 2,931 +0.05(+0.98%)
Apr 03, 2014 5.044 5.290 4.877 5.034 20,651 -0.04(-0.87%)
Apr 02, 2014 5.182 5.183 5.015 5.079 117,798 -0.10(-2.00%)
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.