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 (%)
Apr 29, 2016 2.364 2.433 2.315 2.424 4,183 +0.04(+1.65%)
Apr 28, 2016 2.433 2.443 2.384 2.384 450 +0.01(+0.41%)
Apr 27, 2016 2.424 2.473 2.374 2.374 2,146 -0.02(-0.82%)
Apr 26, 2016 2.365 2.483 2.364 2.394 5,249 -0.01(-0.41%)
Apr 25, 2016 2.453 2.453 2.305 2.404 1,506 -0.04(-1.61%)
Apr 22, 2016 2.455 2.502 2.434 2.443 2,900 +0.01(+0.40%)
Apr 21, 2016 2.345 2.512 2.345 2.433 24,587 +0.06(+2.49%)
Apr 20, 2016 2.424 2.571 2.374 2.374 11,070 -0.15(-5.86%)
Apr 19, 2016 2.532 2.616 2.512 2.522 17,983 -0.05(-1.86%)
Apr 18, 2016 2.384 2.729 2.384 2.570 22,807 +0.23(+9.60%)
Apr 15, 2016 2.630 2.650 2.345 2.345 12,571 -0.31(-11.52%)
Apr 14, 2016 2.591 2.660 2.542 2.650 27,282 +0.03(+1.13%)
Apr 13, 2016 2.611 2.709 2.611 2.621 5,695 -0.02(-0.75%)
Apr 12, 2016 2.650 2.660 2.611 2.640 3,411 +0.05(+1.90%)
Apr 11, 2016 2.502 2.660 2.414 2.591 21,515 +0.08(+3.14%)
Apr 08, 2016 2.508 2.640 2.508 2.512 2,418 -0.09(-3.41%)
Apr 07, 2016 2.611 2.680 2.458 2.601 53,783 -0.09(-3.30%)
Apr 06, 2016 2.709 2.788 2.680 2.690 6,865 -0.11(-3.87%)
Apr 05, 2016 2.700 2.847 2.660 2.798 16,859 +0.03(+1.07%)
Apr 04, 2016 2.759 2.798 2.759 2.768 4,106 -0.09(-3.10%)
Apr 01, 2016 2.719 2.857 2.719 2.857 413 +0.12(+4.32%)
Mar 31, 2016 2.719 2.808 2.719 2.739 5,869 +0.02(+0.72%)
Mar 30, 2016 2.906 2.926 2.719 2.719 12,853 -0.01(-0.36%)
Mar 29, 2016 2.926 2.936 2.729 2.729 14,355 -0.10(-3.48%)
Mar 28, 2016 2.709 2.867 2.694 2.827 3,757 +0.12(+4.36%)
Mar 24, 2016 2.660 2.709 2.709 2.709 609 +0.09(+3.38%)
Mar 23, 2016 2.690 2.759 2.611 2.621 3,990 -0.13(-4.66%)
Mar 22, 2016 2.688 2.857 2.630 2.749 43,303 +0.06(+2.20%)
Mar 21, 2016 2.690 2.699 2.571 2.690 2,050 +0.07(+2.63%)
Mar 18, 2016 2.739 2.739 2.621 2.621 5,772 -0.18(-6.49%)
Mar 17, 2016 2.680 2.802 2.669 2.802 9,332 +0.05(+1.96%)
Mar 16, 2016 2.709 2.799 2.571 2.749 10,412 +0.16(+6.08%)
Mar 15, 2016 2.611 2.611 2.561 2.591 4,736 -0.02(-0.75%)
Mar 14, 2016 2.601 2.611 2.561 2.611 3,939 -0.08(-2.86%)
Mar 11, 2016 2.581 2.765 2.571 2.688 5,448 +0.02(+0.66%)
Mar 10, 2016 2.601 2.719 2.601 2.670 3,694 -0.07(-2.52%)
Mar 09, 2016 2.640 2.739 2.631 2.739 4,887 +0.11(+4.12%)
Mar 08, 2016 2.660 2.689 2.562 2.630 16,966 -0.03(-1.11%)
Mar 07, 2016 2.759 2.759 2.610 2.660 2,397 -0.10(-3.57%)
Mar 04, 2016 2.709 2.799 2.660 2.759 9,603 +0.04(+1.45%)
Mar 03, 2016 2.787 2.847 2.719 2.719 11,167 -0.01(-0.36%)
Mar 02, 2016 2.719 2.749 2.719 2.729 9,555 -0.02(-0.72%)
Mar 01, 2016 2.778 2.798 2.739 2.749 2,189 -0.03(-1.06%)
Feb 29, 2016 2.759 2.837 2.759 2.778 6,060 +0.00(+0.00%)
Feb 26, 2016 2.759 2.808 2.759 2.778 4,397 +0.03(+1.08%)
Feb 25, 2016 2.749 2.749 2.749 2.749 304 +0.01(+0.36%)
Feb 24, 2016 2.719 2.847 2.719 2.739 1,628 -0.03(-1.07%)
Feb 23, 2016 2.847 2.847 2.768 2.768 3,248 -0.07(-2.43%)
Feb 22, 2016 2.872 2.926 2.837 2.837 5,015 +0.00(+0.00%)
Feb 19, 2016 2.818 2.896 2.818 2.837 5,821 -0.08(-2.70%)
Feb 18, 2016 2.956 2.956 2.906 2.916 3,047 -0.03(-1.00%)
Feb 17, 2016 2.941 2.985 2.941 2.946 19,886 -0.01(-0.33%)
Feb 16, 2016 2.956 2.975 2.956 2.956 1,114 -0.01(-0.33%)
Feb 12, 2016 2.906 2.965 2.965 2.965 5,887 +0.01(+0.33%)
Feb 11, 2016 2.926 2.975 2.867 2.956 24,950 +0.00(+0.00%)
Feb 10, 2016 2.965 3.005 2.956 2.956 1,725 +0.00(+0.00%)
Feb 09, 2016 2.936 2.985 2.936 2.956 5,083 -0.02(-0.66%)
Feb 08, 2016 2.936 3.005 2.936 2.975 11,388 +0.01(+0.33%)
Feb 05, 2016 3.015 3.015 2.965 2.965 792 -0.02(-0.66%)
Feb 04, 2016 2.956 3.054 2.956 2.985 13,495 +0.03(+1.00%)
Feb 03, 2016 3.103 3.103 2.906 2.956 51,333 -0.11(-3.54%)
Feb 02, 2016 3.034 3.093 2.936 3.064 23,335 -0.01(-0.32%)
Feb 01, 2016 2.968 3.153 2.941 3.074 2,235 -0.06(-1.89%)
Jan 29, 2016 3.153 3.202 3.113 3.133 15,310 +0.00(+0.00%)
Jan 28, 2016 3.034 3.192 3.034 3.133 11,054 +0.11(+3.58%)
Jan 27, 2016 3.103 3.103 2.956 3.025 8,770 -0.13(-4.06%)
Jan 26, 2016 3.123 3.231 3.084 3.153 8,554 +0.01(+0.31%)
Jan 25, 2016 3.034 3.153 3.034 3.143 10,404 +0.16(+5.28%)
Jan 22, 2016 2.975 2.994 2.946 2.985 20,367 +0.01(+0.33%)
Jan 21, 2016 2.965 2.985 2.946 2.975 2,171 +0.11(+3.78%)
Jan 20, 2016 2.956 2.956 2.759 2.867 30,489 -0.09(-3.05%)
Jan 19, 2016 2.956 2.965 2.946 2.957 50,559 +0.00(+0.05%)
Jan 15, 2016 2.956 2.956 2.956 2.956 7,206 -0.03(-0.99%)
Jan 14, 2016 2.956 3.015 2.956 2.985 7,079 +0.03(+1.00%)
Jan 13, 2016 2.956 2.975 2.926 2.956 37,009 -0.03(-0.97%)
Jan 12, 2016 2.965 2.985 2.956 2.985 9,007 +0.03(+0.98%)
Jan 11, 2016 2.956 2.985 2.926 2.956 28,586 +0.03(+1.01%)
Jan 08, 2016 3.005 3.006 2.926 2.926 27,457 -0.06(-1.87%)
Jan 07, 2016 3.212 3.212 2.522 2.982 85,964 -0.28(-8.56%)
Jan 06, 2016 3.320 3.320 3.231 3.261 11,731 -0.06(-1.78%)
Jan 05, 2016 3.291 3.369 3.291 3.320 2,375 -0.06(-1.75%)
Jan 04, 2016 3.547 3.606 3.182 3.379 7,024 -0.22(-6.03%)
Dec 31, 2015 3.665 3.596 3.596 3.596 13,398 -0.08(-2.15%)
Dec 30, 2015 3.744 3.744 3.665 3.675 18,007 -0.05(-1.32%)
Dec 29, 2015 3.714 3.744 3.714 3.724 6,304 +0.01(+0.27%)
Dec 28, 2015 3.744 3.744 3.714 3.714 1,003 -0.03(-0.79%)
Dec 24, 2015 3.714 3.744 3.744 3.744 11,165 +0.03(+0.80%)
Dec 23, 2015 3.726 3.744 3.714 3.714 5,392 -0.01(-0.26%)
Dec 22, 2015 3.714 3.744 3.714 3.724 21,246 +0.02(+0.53%)
Dec 21, 2015 3.743 3.743 3.704 3.704 3,983 -0.04(-1.05%)
Dec 18, 2015 3.744 3.744 3.704 3.744 17,474 +0.00(+0.01%)
Dec 17, 2015 3.704 3.793 3.704 3.743 6,323 +0.03(+0.79%)
Dec 16, 2015 3.763 3.763 3.704 3.714 8,628 +0.00(+0.00%)
Dec 15, 2015 3.714 3.763 3.704 3.714 5,845 +0.01(+0.27%)
Dec 14, 2015 3.704 3.803 3.704 3.704 4,751 +0.01(+0.27%)
Dec 11, 2015 3.714 3.793 3.694 3.694 10,212 -0.02(-0.53%)
Dec 10, 2015 3.744 3.783 3.665 3.714 10,657 +0.04(+1.07%)
Dec 09, 2015 3.783 3.803 3.655 3.675 14,560 -0.03(-0.80%)
Dec 08, 2015 3.645 3.832 3.635 3.704 19,519 +0.07(+1.90%)
Dec 07, 2015 3.734 3.744 3.625 3.635 28,862 -0.01(-0.27%)
Dec 04, 2015 3.734 3.744 3.625 3.645 21,759 -0.02(-0.54%)
Dec 03, 2015 3.694 3.744 3.625 3.665 20,515 -0.02(-0.53%)
Dec 02, 2015 3.665 3.754 3.625 3.685 31,833 +0.02(+0.54%)
Dec 01, 2015 3.694 3.763 3.625 3.665 11,775 -0.07(-1.85%)
Nov 30, 2015 3.625 3.783 3.527 3.734 28,099 +0.09(+2.43%)
Nov 27, 2015 3.576 3.754 3.576 3.645 7,919 -0.04(-1.07%)
Nov 25, 2015 3.635 3.685 3.685 3.685 14,921 +0.04(+1.08%)
Nov 24, 2015 3.744 3.773 3.625 3.645 48,906 +0.02(+0.54%)
Nov 23, 2015 3.744 3.783 3.625 3.625 16,630 -0.03(-0.81%)
Nov 20, 2015 3.694 3.744 3.626 3.655 12,718 +0.03(+0.82%)
Nov 19, 2015 3.773 3.793 3.507 3.625 47,244 -0.07(-1.87%)
Nov 18, 2015 3.740 3.793 3.645 3.694 11,683 +0.04(+1.08%)
Nov 17, 2015 3.773 3.803 3.566 3.655 20,055 +0.05(+1.37%)
Nov 16, 2015 3.694 3.823 3.566 3.606 36,678 +0.11(+3.10%)
Nov 13, 2015 3.635 3.744 3.488 3.497 5,913 -0.15(-4.05%)
Nov 12, 2015 3.744 3.754 3.468 3.645 4,838 -0.04(-1.07%)
Nov 11, 2015 3.754 3.754 3.645 3.685 18,824 +0.01(+0.26%)
Nov 10, 2015 3.635 3.744 3.596 3.675 13,093 -0.05(-1.31%)
Nov 09, 2015 3.685 3.763 3.685 3.724 11,417 +0.03(+0.80%)
Nov 06, 2015 3.694 3.793 3.675 3.694 19,813 -0.03(-0.85%)
Nov 05, 2015 3.726 3.726 3.726 3.726 31,268 -0.02(-0.47%)
Nov 04, 2015 3.694 3.813 3.694 3.744 2,942 +0.01(+0.37%)
Nov 03, 2015 3.695 3.813 3.695 3.730 2,876 -0.01(-0.29%)
Nov 02, 2015 3.832 3.832 3.741 3.741 3,095 +0.00(+0.10%)
Oct 30, 2015 3.793 3.793 3.737 3.737 3,478 +0.01(+0.35%)
Oct 29, 2015 3.675 3.783 3.675 3.724 2,145 +0.05(+1.34%)
Oct 28, 2015 3.722 3.783 3.675 3.675 5,042 -0.11(-2.86%)
Oct 27, 2015 3.645 3.793 3.635 3.783 5,070 +0.02(+0.52%)
Oct 26, 2015 3.783 3.783 3.709 3.763 2,390 -0.01(-0.26%)
Oct 23, 2015 3.697 3.891 3.655 3.773 11,229 -0.07(-1.79%)
Oct 22, 2015 3.724 3.842 3.724 3.842 2,176 +0.20(+5.41%)
Oct 21, 2015 3.665 3.813 3.645 3.645 4,426 -0.06(-1.60%)
Oct 20, 2015 3.744 3.763 3.704 3.704 4,030 -0.04(-1.05%)
Oct 19, 2015 3.704 3.862 3.685 3.744 3,654 -0.08(-2.06%)
Oct 16, 2015 3.803 3.852 3.547 3.823 15,636 +0.15(+4.02%)
Oct 15, 2015 3.842 3.842 3.586 3.675 31,828 -0.19(-4.85%)
Oct 14, 2015 3.862 3.891 3.842 3.862 8,981 -0.02(-0.51%)
Oct 13, 2015 3.921 3.921 3.793 3.882 9,973 +0.05(+1.29%)
Oct 12, 2015 3.901 3.901 3.832 3.832 744 +0.05(+1.30%)
Oct 09, 2015 3.596 3.852 3.596 3.783 9,670 -0.15(-3.76%)
Oct 08, 2015 3.862 3.931 3.832 3.931 763 +0.10(+2.57%)
Oct 07, 2015 3.823 3.882 3.596 3.832 5,034 -0.06(-1.52%)
Oct 06, 2015 3.616 3.891 3.606 3.891 4,748 +0.15(+3.95%)
Oct 05, 2015 3.685 3.744 3.645 3.744 7,126 +0.03(+0.80%)
Oct 02, 2015 3.606 3.744 3.606 3.714 963 +0.08(+2.17%)
Oct 01, 2015 3.586 3.783 3.586 3.635 5,998 -0.06(-1.60%)
Sep 30, 2015 3.665 3.832 3.576 3.694 17,332 +0.03(+0.80%)
Sep 29, 2015 3.759 3.793 3.625 3.665 23,716 -0.09(-2.36%)
Sep 28, 2015 3.714 3.951 3.675 3.754 39,394 +0.05(+1.33%)
Sep 25, 2015 3.754 3.754 3.704 3.704 3,122 -0.01(-0.27%)
Sep 24, 2015 3.635 3.823 3.635 3.714 18,918 +0.07(+1.89%)
Sep 23, 2015 3.675 3.700 3.645 3.645 25,898 -0.03(-0.80%)
Sep 22, 2015 3.724 3.882 3.655 3.675 50,238 -0.12(-3.12%)
Sep 21, 2015 3.941 3.951 3.616 3.793 68,937 -0.16(-3.99%)
Sep 18, 2015 3.970 4.020 3.911 3.951 19,901 -0.02(-0.50%)
Sep 17, 2015 4.079 4.079 3.970 3.970 3,550 -0.07(-1.71%)
Sep 16, 2015 4.089 4.157 4.039 4.039 50,793 -0.03(-0.73%)
Sep 15, 2015 4.089 4.108 4.069 4.069 7,031 +0.01(+0.24%)
Sep 14, 2015 4.069 4.098 4.059 4.059 11,328 -0.04(-0.96%)
Sep 11, 2015 4.118 4.187 4.049 4.098 10,766 -0.07(-1.64%)
Sep 10, 2015 4.177 4.217 4.138 4.167 13,893 +0.12(+2.90%)
Sep 09, 2015 4.197 4.217 4.049 4.049 3,274 -0.13(-3.06%)
Sep 08, 2015 4.089 4.177 4.020 4.177 20,887 +0.06(+1.44%)
Sep 04, 2015 4.039 4.118 4.118 4.118 8,526 +0.02(+0.48%)
Sep 03, 2015 4.029 4.138 4.020 4.098 20,454 +0.13(+3.23%)
Sep 02, 2015 4.148 4.148 3.970 3.970 11,887 -0.18(-4.28%)
Sep 01, 2015 3.901 4.177 3.882 4.148 32,080 +0.07(+1.69%)
Aug 31, 2015 3.891 4.079 3.823 4.079 36,220 +0.14(+3.50%)
Aug 28, 2015 3.871 3.990 3.842 3.941 38,649 +0.05(+1.24%)
Aug 27, 2015 3.901 3.941 3.842 3.892 12,093 +0.00(+0.03%)
Aug 26, 2015 3.970 3.970 3.823 3.891 19,721 -0.05(-1.25%)
Aug 25, 2015 3.547 4.029 3.547 3.941 53,518 +0.44(+12.68%)
Aug 24, 2015 3.675 3.724 3.103 3.497 84,181 -0.27(-7.07%)
Aug 21, 2015 3.783 3.921 3.626 3.763 113,495 -0.01(-0.26%)
Aug 20, 2015 4.098 4.128 3.635 3.773 134,504 -0.32(-7.71%)
Aug 19, 2015 4.108 4.120 4.029 4.089 12,602 -0.04(-1.05%)
Aug 18, 2015 4.039 4.138 4.039 4.132 21,007 +0.11(+2.79%)
Aug 17, 2015 4.187 4.217 3.990 4.020 32,013 -0.15(-3.55%)
Aug 14, 2015 4.148 4.246 4.148 4.167 9,415 -0.02(-0.47%)
Aug 13, 2015 4.079 4.207 4.079 4.187 32,495 +0.06(+1.43%)
Aug 12, 2015 4.108 4.177 4.020 4.128 32,401 +0.03(+0.72%)
Aug 11, 2015 4.197 4.197 4.108 4.098 36,047 -0.13(-3.03%)
Aug 10, 2015 4.315 4.335 4.226 4.226 50,136 -0.06(-1.38%)
Aug 07, 2015 4.286 4.345 4.217 4.286 42,236 +0.00(+0.00%)
Aug 06, 2015 4.325 4.345 4.187 4.286 37,420 -0.02(-0.46%)
Aug 05, 2015 4.325 4.414 4.286 4.305 18,605 +0.02(+0.46%)
Aug 04, 2015 4.325 4.394 4.285 4.286 21,261 -0.05(-1.14%)
Aug 03, 2015 4.335 4.512 4.226 4.335 56,536 +0.05(+1.15%)
Jul 31, 2015 4.084 4.433 3.990 4.286 144,764 +0.42(+10.97%)
Jul 30, 2015 4.039 4.059 3.852 3.862 57,974 -0.25(-6.00%)
Jul 29, 2015 4.187 4.374 4.060 4.108 62,142 -0.06(-1.42%)
Jul 28, 2015 4.719 4.837 4.138 4.167 182,258 -0.42(-9.23%)
Jul 27, 2015 4.098 4.591 4.098 4.591 167,659 +0.52(+12.83%)
Jul 24, 2015 4.000 4.089 4.000 4.069 32,539 +0.06(+1.47%)
Jul 23, 2015 3.931 4.079 3.921 4.010 65,679 +0.12(+3.04%)
Jul 22, 2015 3.872 3.931 3.872 3.891 22,069 -0.04(-1.00%)
Jul 21, 2015 3.803 3.941 3.803 3.931 43,209 +0.11(+2.84%)
Jul 20, 2015 3.901 3.941 3.813 3.823 48,185 -0.12(-3.00%)
Jul 17, 2015 3.931 3.941 3.823 3.941 20,196 +0.03(+0.76%)
Jul 16, 2015 3.890 3.921 3.872 3.911 22,975 +0.07(+1.80%)
Jul 15, 2015 3.842 3.869 3.793 3.842 37,632 +0.00(+0.00%)
Jul 14, 2015 3.901 3.941 3.744 3.842 90,759 -0.05(-1.27%)
Jul 13, 2015 3.744 3.941 3.744 3.891 155,832 +0.05(+1.28%)
Jul 10, 2015 3.448 4.187 3.448 3.842 664,126 +0.49(+14.71%)
Jul 09, 2015 3.350 3.419 3.320 3.350 21,743 +0.01(+0.29%)
Jul 08, 2015 3.350 3.379 3.320 3.340 14,945 -0.04(-1.17%)
Jul 07, 2015 3.379 3.435 3.330 3.379 61,902 -0.05(-1.44%)
Jul 06, 2015 3.300 3.428 3.300 3.428 47,474 +0.10(+2.96%)
Jul 02, 2015 3.340 3.330 3.330 3.330 58,567 -0.06(-1.74%)
Jul 01, 2015 3.428 3.428 3.335 3.389 35,062 -0.03(-0.86%)
Jun 30, 2015 3.310 3.438 3.310 3.419 39,946 +0.07(+2.06%)
Jun 29, 2015 3.310 3.448 3.310 3.350 76,310 -0.06(-1.73%)
Jun 26, 2015 3.399 3.409 3.335 3.409 50,132 +0.02(+0.58%)
Jun 25, 2015 3.330 3.389 3.310 3.389 22,883 +0.07(+2.08%)
Jun 24, 2015 3.281 3.350 3.251 3.320 85,910 +0.01(+0.30%)
Jun 23, 2015 3.350 3.350 3.251 3.310 33,751 -0.05(-1.47%)
Jun 22, 2015 3.428 3.428 3.310 3.359 34,335 -0.03(-0.87%)
Jun 19, 2015 3.379 3.428 3.340 3.389 12,185 +0.02(+0.58%)
Jun 18, 2015 3.300 3.379 3.300 3.369 43,649 +0.05(+1.48%)
Jun 17, 2015 3.310 3.448 3.281 3.320 63,271 -0.01(-0.30%)
Jun 16, 2015 3.262 3.478 3.262 3.330 38,528 -0.04(-1.17%)
Jun 15, 2015 3.300 3.394 3.281 3.369 44,248 +0.03(+0.88%)
Jun 12, 2015 3.350 3.389 3.271 3.340 43,068 +0.01(+0.30%)
Jun 11, 2015 3.379 3.468 3.291 3.330 37,448 -0.06(-1.74%)
Jun 10, 2015 3.448 3.497 3.340 3.389 85,401 +0.03(+0.92%)
Jun 09, 2015 3.153 3.527 3.153 3.358 288,551 +0.23(+7.19%)
Jun 08, 2015 3.153 3.153 3.015 3.133 38,230 +0.07(+2.25%)
Jun 05, 2015 3.084 3.133 2.985 3.064 47,619 -0.03(-0.96%)
Jun 04, 2015 2.985 3.103 2.966 3.093 58,384 +0.06(+1.95%)
Jun 03, 2015 3.034 3.143 3.015 3.034 55,242 -0.01(-0.32%)
Jun 02, 2015 2.995 3.044 2.990 3.044 21,324 +0.06(+1.98%)
Jun 01, 2015 2.956 3.044 2.936 2.985 64,989 +0.02(+0.66%)
May 29, 2015 3.015 3.281 2.956 2.965 236,752 -0.08(-2.59%)
May 28, 2015 2.906 3.054 2.906 3.044 81,356 +0.12(+4.04%)
May 27, 2015 2.916 2.946 2.857 2.926 28,338 +0.00(+0.00%)
May 26, 2015 2.956 2.956 2.798 2.926 74,330 -0.01(-0.34%)
May 22, 2015 2.985 2.936 2.936 2.936 82,928 -0.04(-1.32%)
May 21, 2015 2.936 2.985 2.896 2.975 52,562 +0.10(+3.42%)
May 20, 2015 2.985 2.985 2.847 2.877 43,445 -0.07(-2.34%)
May 19, 2015 2.827 2.965 2.778 2.946 58,265 +0.11(+3.82%)
May 18, 2015 3.015 3.044 2.837 2.837 133,011 -0.20(-6.49%)
May 15, 2015 2.709 3.103 2.709 3.034 462,388 +0.36(+13.65%)
May 14, 2015 2.611 2.699 2.490 2.670 128,749 +0.06(+2.26%)
May 13, 2015 2.522 2.611 2.512 2.611 83,337 +0.05(+1.92%)
May 12, 2015 2.502 2.601 2.473 2.561 50,008 +0.06(+2.36%)
May 11, 2015 2.473 2.561 2.414 2.502 172,503 +0.02(+0.79%)
May 08, 2015 2.640 2.640 2.473 2.483 150,291 -0.10(-3.82%)
May 07, 2015 2.640 2.680 2.564 2.581 122,067 -0.10(-3.68%)
May 06, 2015 2.956 2.995 2.601 2.680 506,988 -0.27(-9.03%)
May 05, 2015 3.005 3.034 2.768 2.946 949,292 -0.12(-3.86%)
May 04, 2015 2.661 3.281 2.660 3.064 1,802,870 +0.34(+12.68%)
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.