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

(CSE: IDVR )

0.0050 UNCHANGED
Last Price Updated: 3:40 PM EDT, Aug 10, 2022 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 30, 2021 0.0700 0.0700 0.0650 0.0650 3,100 -0.01(-7.14%)
Apr 29, 2021 0.0700 0.0700 0.0700 0.0700 12,615 +0.01(+16.67%)
Apr 27, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 26, 2021 0.0650 0.0650 0.0550 0.0600 528,306 -0.01(-7.69%)
Apr 23, 2021 0.0600 0.0650 0.0600 0.0650 81,000 +0.01(+8.33%)
Apr 22, 2021 0.0600 0.0600 0.0600 0.0600 145,200 +0.00(+0.00%)
Apr 21, 2021 0.0600 0.0600 0.0600 0.0600 120,620 +0.00(+0.00%)
Apr 20, 2021 0.0650 0.0650 0.0600 0.0600 120,111 +0.00(+0.00%)
Apr 19, 2021 0.0750 0.0750 0.0600 0.0600 142,232 -0.01(-14.29%)
Apr 16, 2021 0.0750 0.0750 0.0700 0.0700 51,300 -0.00(-6.67%)
Apr 15, 2021 0.0750 0.0750 0.0750 0.0750 6,100 +0.00(+7.14%)
Apr 14, 2021 0.0700 0.0700 0.0700 0.0700 100,100 +0.00(+0.00%)
Apr 13, 2021 0.0700 0.0700 0.0650 0.0700 290,960 +0.00(+0.00%)
Apr 12, 2021 0.0750 0.0750 0.0700 0.0700 169,128 +0.00(+0.00%)
Apr 09, 2021 0.0750 0.0750 0.0700 0.0700 294,100 -0.00(-6.67%)
Apr 08, 2021 0.0800 0.0800 0.0750 0.0750 56,390 -0.01(-6.25%)
Apr 07, 2021 0.0800 0.0850 0.0800 0.0800 308,300 +0.01(+6.67%)
Apr 06, 2021 0.0800 0.0800 0.0700 0.0750 713,100 -0.01(-6.25%)
Apr 05, 2021 0.0850 0.0850 0.0750 0.0800 617,600 -0.01(-11.11%)
Apr 01, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 31, 2021 0.0850 0.0900 0.0850 0.0900 252,500 +0.00(+0.00%)
Mar 30, 2021 0.0950 0.0950 0.0900 0.0900 22,950 +0.00(+0.00%)
Mar 29, 2021 0.0900 0.0900 0.0850 0.0900 58,000 -0.01(-5.26%)
Mar 26, 2021 0.0950 0.1000 0.0900 0.0950 146,300 +0.00(+0.00%)
Mar 25, 2021 0.1000 0.1000 0.0950 0.0950 208,000 -0.01(-5.00%)
Mar 24, 2021 0.1050 0.1050 0.0950 0.1000 7,502 +0.00(+0.00%)
Mar 23, 2021 0.1000 0.1050 0.1000 0.1000 228,717 -0.01(-9.09%)
Mar 22, 2021 0.1100 0.1100 0.1100 0.1100 17,271 +0.01(+4.76%)
Mar 19, 2021 0.1050 0.1150 0.1050 0.1050 74,800 -0.01(-4.55%)
Mar 18, 2021 0.1000 0.1150 0.0950 0.1100 615,090 +0.01(+10.00%)
Mar 17, 2021 0.1100 0.1100 0.1000 0.1000 291,210 -0.01(-13.04%)
Mar 16, 2021 0.1200 0.1200 0.1150 0.1150 59,629 +0.00(+0.00%)
Mar 15, 2021 0.1200 0.1200 0.1150 0.1150 48,200 -0.00(-4.17%)
Mar 12, 2021 0.1250 0.1300 0.1200 0.1200 61,600 +0.00(+0.00%)
Mar 11, 2021 0.1200 0.1200 0.1150 0.1200 37,500 +0.00(+0.00%)
Mar 10, 2021 0.1200 0.1200 0.1150 0.1200 159,800 +0.00(+0.00%)
Mar 09, 2021 0.1200 0.1200 0.1150 0.1200 167,759 -0.02(-11.11%)
Mar 08, 2021 0.1350 0.1350 0.1350 0.1350 7,850 +0.01(+3.85%)
Mar 05, 2021 0.1350 0.1350 0.1200 0.1300 263,700 +0.00(+0.00%)
Mar 04, 2021 0.1500 0.1500 0.1300 0.1300 156,200 -0.04(-21.21%)
Mar 03, 2021 0.1450 0.1650 0.1250 0.1650 849,440 +0.01(+3.13%)
Mar 02, 2021 0.1200 0.1600 0.1100 0.1600 1,981,584 +0.04(+33.33%)
Mar 01, 2021 0.1300 0.1300 0.1150 0.1200 221,073 -0.01(-7.69%)
Feb 26, 2021 0.1200 0.1300 0.1100 0.1300 283,300 +0.01(+4.00%)
Feb 25, 2021 0.1300 0.1300 0.1050 0.1250 543,055 -0.01(-3.85%)
Feb 24, 2021 0.1350 0.1350 0.1300 0.1300 20,400 -0.01(-3.70%)
Feb 23, 2021 0.1300 0.1450 0.1300 0.1350 240,879 -0.01(-3.57%)
Feb 22, 2021 0.1300 0.1500 0.1300 0.1400 340,250 +0.01(+7.69%)
Feb 19, 2021 0.1200 0.1300 0.1150 0.1300 198,000 +0.01(+4.00%)
Feb 18, 2021 0.1300 0.1350 0.1200 0.1250 130,512 -0.01(-3.85%)
Feb 17, 2021 0.1350 0.1350 0.1300 0.1300 202,809 -0.01(-3.70%)
Feb 16, 2021 0.1400 0.1400 0.1350 0.1350 672,251 -0.01(-10.00%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2021 0.1500 0.1500 0.1350 0.1500 965,569 +0.01(+3.45%)
Feb 10, 2021 0.1250 0.1500 0.1150 0.1450 1,309,741 +0.02(+20.83%)
Feb 09, 2021 0.1100 0.1350 0.1050 0.1200 2,165,517 +0.01(+14.29%)
Feb 08, 2021 0.1000 0.1100 0.1000 0.1050 168,733 +0.00(+0.00%)
Feb 05, 2021 0.1000 0.1050 0.1000 0.1050 125,700 +0.01(+10.53%)
Feb 04, 2021 0.1000 0.1000 0.0950 0.0950 12,000 -0.01(-5.00%)
Feb 03, 2021 0.1050 0.1100 0.1000 0.1000 367,218 -0.00(-4.76%)
Feb 02, 2021 0.1000 0.1050 0.0950 0.1050 70,134 +0.00(+5.00%)
Feb 01, 2021 0.1050 0.1050 0.0950 0.1000 185,863 -0.01(-9.09%)
Jan 29, 2021 0.1100 0.1100 0.0950 0.1100 275,800 +0.01(+10.00%)
Jan 28, 2021 0.0950 0.1050 0.0900 0.1000 268,097 +0.01(+5.26%)
Jan 27, 2021 0.1000 0.1100 0.0950 0.0950 757,875 -0.01(-9.52%)
Jan 26, 2021 0.1050 0.1150 0.1050 0.1050 1,125,094 +0.00(+5.00%)
Jan 25, 2021 0.1000 0.1000 0.1000 0.1000 115,200 +0.01(+5.26%)
Jan 22, 2021 0.1000 0.1000 0.0900 0.0950 211,500 +0.01(+5.56%)
Jan 21, 2021 0.0950 0.1050 0.0900 0.0900 237,100 -0.01(-5.26%)
Jan 20, 2021 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-13.64%)
Jan 19, 2021 0.1050 0.1100 0.1000 0.1100 165,650 +0.01(+4.76%)
Jan 18, 2021 0.1150 0.1150 0.0950 0.1050 479,420 -0.01(-4.55%)
Jan 15, 2021 0.1050 0.1150 0.1000 0.1100 387,800 +0.01(+4.76%)
Jan 14, 2021 0.0900 0.1100 0.0900 0.1050 1,699,458 +0.01(+10.53%)
Jan 13, 2021 0.0850 0.1100 0.0850 0.0950 3,208,151 +0.01(+11.76%)
Jan 12, 2021 0.0800 0.0850 0.0800 0.0850 441,250 +0.01(+6.25%)
Jan 11, 2021 0.0850 0.0850 0.0800 0.0800 27,325 -0.01(-5.88%)
Jan 08, 2021 0.0800 0.0850 0.0800 0.0850 112,500 +0.01(+13.33%)
Jan 07, 2021 0.0750 0.0750 0.0750 0.0750 5,397 +0.00(+0.00%)
Jan 06, 2021 0.0750 0.0800 0.0750 0.0750 252,925 +0.00(+0.00%)
Jan 05, 2021 0.0750 0.0850 0.0750 0.0750 33,025 -0.01(-6.25%)
Jan 04, 2021 0.0850 0.0850 0.0800 0.0800 41,592 +0.00(+0.00%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 30, 2020 0.0800 0.0850 0.0750 0.0750 157,280 -0.01(-11.76%)
Dec 29, 2020 0.0850 0.0900 0.0800 0.0850 333,297 +0.00(+0.00%)
Dec 24, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 23, 2020 0.0900 0.0950 0.0900 0.0950 40,067 +0.00(+0.00%)
Dec 22, 2020 0.0950 0.0950 0.0950 0.0950 38,240 -0.01(-5.00%)
Dec 21, 2020 0.1000 0.1000 0.1000 0.1000 14,900 -0.00(-4.76%)
Dec 18, 2020 0.0950 0.1050 0.0950 0.1050 153,000 +0.01(+16.67%)
Dec 17, 2020 0.0900 0.0900 0.0850 0.0900 134,000 +0.00(+5.88%)
Dec 16, 2020 0.0850 0.0950 0.0850 0.0850 241,815 -0.00(-5.56%)
Dec 15, 2020 0.0950 0.0950 0.0900 0.0900 7,000 +0.00(+0.00%)
Dec 14, 2020 0.0950 0.0950 0.0900 0.0900 49,443 -0.01(-10.00%)
Dec 11, 2020 0.0800 0.1000 0.0800 0.1000 87,600 +0.02(+25.00%)
Dec 10, 2020 0.0850 0.0850 0.0800 0.0800 39,600 -0.01(-5.88%)
Dec 09, 2020 0.0900 0.1000 0.0850 0.0850 1,100,508 -0.01(-10.53%)
Dec 08, 2020 0.1000 0.1000 0.0950 0.0950 25,351 -0.01(-5.00%)
Dec 07, 2020 0.1050 0.1050 0.1000 0.1000 35,500 +0.01(+5.26%)
Dec 04, 2020 0.1150 0.1150 0.0950 0.0950 101,100 -0.01(-13.64%)
Dec 03, 2020 0.1050 0.1200 0.1000 0.1100 384,500 +0.01(+4.76%)
Dec 02, 2020 0.1000 0.1050 0.0950 0.1050 252,130 +0.00(+5.00%)
Dec 01, 2020 0.1000 0.1000 0.0950 0.1000 90,885 +0.00(+0.00%)
Nov 30, 2020 0.1050 0.1050 0.0950 0.1000 222,093 +0.00(+0.00%)
Nov 27, 2020 0.0900 0.1000 0.0850 0.1000 178,100 +0.01(+17.65%)
Nov 26, 2020 0.0950 0.0950 0.0850 0.0850 259,000 -0.01(-10.53%)
Nov 25, 2020 0.0900 0.1000 0.0900 0.0950 225,857 +0.01(+5.56%)
Nov 24, 2020 0.0950 0.1000 0.0850 0.0900 276,800 +0.00(+5.88%)
Nov 23, 2020 0.0850 0.0850 0.0800 0.0850 118,130 +0.00(+0.00%)
Nov 20, 2020 0.0850 0.0900 0.0850 0.0850 66,100 +0.01(+6.25%)
Nov 19, 2020 0.0850 0.0850 0.0800 0.0800 21,922 -0.01(-5.88%)
Nov 18, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Nov 17, 2020 0.0800 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Nov 16, 2020 0.0800 0.0900 0.0750 0.0750 46,305 -0.01(-6.25%)
Nov 13, 2020 0.0800 0.0900 0.0750 0.0800 22,339 +0.00(+0.00%)
Nov 12, 2020 0.0850 0.0850 0.0800 0.0800 95,015 +0.00(+0.00%)
Nov 11, 2020 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Nov 10, 2020 0.0800 0.0850 0.0750 0.0850 55,725 +0.00(+0.00%)
Nov 09, 2020 0.0850 0.0900 0.0850 0.0850 31,899 -0.00(-5.56%)
Nov 06, 2020 0.0800 0.0900 0.0800 0.0900 115,445 +0.01(+12.50%)
Nov 05, 2020 0.0800 0.0800 0.0750 0.0800 197,000 +0.00(+0.00%)
Nov 04, 2020 0.0800 0.0800 0.0800 0.0800 62,178 +0.00(+0.00%)
Nov 03, 2020 0.0900 0.0900 0.0800 0.0800 113,300 -0.01(-11.11%)
Nov 02, 2020 0.0800 0.0950 0.0800 0.0900 610,100 +0.00(+0.00%)
Oct 30, 2020 0.0900 0.0900 0.0850 0.0900 120,017 +0.00(+5.88%)
Oct 29, 2020 0.0850 0.0850 0.0850 0.0850 315 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0950 0.0850 0.0850 103,900 +0.01(+6.25%)
Oct 27, 2020 0.0800 0.0800 0.0800 0.0800 13,369 +0.00(+0.00%)
Oct 26, 2020 0.0850 0.0850 0.0800 0.0800 150,867 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 21, 2020 0.0850 0.0850 0.0850 0.0850 6,500 +0.00(+0.00%)
Oct 20, 2020 0.0850 0.0850 0.0850 0.0850 4,200 +0.01(+6.25%)
Oct 19, 2020 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Oct 16, 2020 0.0800 0.1000 0.0800 0.0850 155,001 +0.01(+6.25%)
Oct 15, 2020 0.0800 0.0800 0.0800 0.0800 375 +0.00(+0.00%)
Oct 14, 2020 0.0750 0.0800 0.0700 0.0800 37,000 +0.01(+6.67%)
Oct 13, 2020 0.0800 0.0800 0.0750 0.0750 41,700 -0.01(-6.25%)
Oct 08, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 07, 2020 0.0900 0.0900 0.0900 0.0900 75,220 +0.00(+0.00%)
Oct 06, 2020 0.0900 0.0900 0.0900 0.0900 320 +0.00(+0.00%)
Oct 05, 2020 0.0850 0.0900 0.0850 0.0900 196,166 +0.00(+0.00%)
Oct 02, 2020 0.0850 0.0900 0.0850 0.0900 44,038 +0.00(+0.00%)
Oct 01, 2020 0.0850 0.0900 0.0850 0.0900 28,623 +0.00(+0.00%)
Sep 29, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2020 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Sep 25, 2020 0.0850 0.0950 0.0800 0.0950 17,000 +0.01(+5.56%)
Sep 24, 2020 0.0850 0.0900 0.0850 0.0900 70,357 +0.00(+0.00%)
Sep 23, 2020 0.1000 0.1000 0.0900 0.0900 70,550 -0.01(-10.00%)
Sep 22, 2020 0.1000 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Sep 21, 2020 0.1050 0.1050 0.0950 0.1000 50,805 -0.01(-9.09%)
Sep 18, 2020 0.1000 0.1150 0.1000 0.1100 49,499 +0.01(+15.79%)
Sep 17, 2020 0.0950 0.1000 0.0950 0.0950 30,000 -0.01(-5.00%)
Sep 16, 2020 0.1000 0.1000 0.1000 0.1000 22,900 +0.01(+5.26%)
Sep 15, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Sep 14, 2020 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Sep 11, 2020 0.1000 0.1000 0.0950 0.0950 105,500 -0.01(-5.00%)
Sep 10, 2020 0.0950 0.1000 0.0950 0.1000 94,100 +0.00(+0.00%)
Sep 09, 2020 0.1000 0.1000 0.1000 0.1000 38,067 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1100 0.1000 0.1000 115,666 -0.02(-16.67%)
Sep 03, 2020 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Sep 02, 2020 0.1000 0.1050 0.1000 0.1050 30,255 +0.00(+0.00%)
Sep 01, 2020 0.1050 0.1100 0.1050 0.1050 9,750 -0.01(-4.55%)
Aug 31, 2020 0.1100 0.1100 0.1100 0.1100 1,228 +0.00(+0.00%)
Aug 28, 2020 0.1050 0.1100 0.1000 0.1100 83,902 +0.00(+0.00%)
Aug 27, 2020 0.1100 0.1100 0.1100 0.1100 1,006 +0.01(+10.00%)
Aug 26, 2020 0.1100 0.1100 0.1000 0.1000 199,505 -0.01(-9.09%)
Aug 25, 2020 0.1100 0.1100 0.1100 0.1100 2,673 +0.01(+4.76%)
Aug 24, 2020 0.1000 0.1200 0.1000 0.1050 147,457 -0.01(-4.55%)
Aug 21, 2020 0.1250 0.1250 0.1100 0.1100 112,292 -0.02(-15.38%)
Aug 20, 2020 0.1200 0.1300 0.1200 0.1300 102,278 +0.01(+8.33%)
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.