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 )

6.240 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2015 3.742 3.753 3.538 3.631 48,693 -0.05(-1.27%)
Apr 29, 2015 3.547 3.744 3.547 3.678 16,726 +0.14(+3.97%)
Apr 28, 2015 3.649 3.650 3.538 3.538 6,304 -0.02(-0.53%)
Apr 27, 2015 3.556 3.669 3.547 3.556 11,569 -0.07(-1.81%)
Apr 24, 2015 3.622 3.622 3.622 3.622 6,385 -0.00(-0.13%)
Apr 23, 2015 3.603 3.669 3.547 3.627 5,962 +0.02(+0.65%)
Apr 22, 2015 3.603 3.603 3.510 3.603 7,479 +0.04(+1.05%)
Apr 21, 2015 3.594 3.594 3.556 3.566 3,793 +0.05(+1.33%)
Apr 20, 2015 3.594 3.594 3.519 3.519 1,767 +0.02(+0.53%)
Apr 17, 2015 3.500 3.500 3.444 3.500 3,274 -0.11(-2.98%)
Apr 16, 2015 3.482 3.669 3.482 3.608 8,581 +0.04(+1.18%)
Apr 15, 2015 3.425 3.641 3.425 3.566 20,506 +0.09(+2.70%)
Apr 14, 2015 3.435 3.510 3.407 3.472 12,166 -0.06(-1.59%)
Apr 13, 2015 3.433 3.594 3.433 3.528 18,222 -0.03(-0.79%)
Apr 10, 2015 3.575 3.594 3.538 3.556 5,283 -0.07(-2.06%)
Apr 09, 2015 3.491 3.650 3.463 3.631 21,729 -0.02(-0.51%)
Apr 08, 2015 3.510 3.650 3.510 3.650 6,800 +0.15(+4.28%)
Apr 07, 2015 3.444 3.538 3.444 3.500 14,850 +0.06(+1.63%)
Apr 06, 2015 3.491 3.566 3.435 3.444 81,075 -0.10(-2.90%)
Apr 02, 2015 3.547 3.547 3.547 3.547 55,347 +0.01(+0.26%)
Apr 01, 2015 3.519 3.556 3.491 3.538 5,876 -0.02(-0.53%)
Mar 31, 2015 3.491 3.584 3.491 3.556 12,903 -0.08(-2.31%)
Mar 30, 2015 3.584 3.678 3.519 3.641 2,334 +0.06(+1.57%)
Mar 27, 2015 3.510 3.584 3.510 3.584 5,508 +0.06(+1.59%)
Mar 26, 2015 3.603 3.622 3.482 3.528 37,561 -0.07(-2.08%)
Mar 25, 2015 3.641 3.716 3.556 3.603 55,203 -0.04(-1.03%)
Mar 24, 2015 3.556 3.968 3.435 3.641 88,511 +0.28(+8.36%)
Mar 23, 2015 3.482 3.482 3.276 3.360 122,850 -0.14(-4.01%)
Mar 20, 2015 3.556 3.603 3.484 3.500 23,135 -0.15(-4.10%)
Mar 19, 2015 3.622 3.669 3.519 3.650 37,525 +0.05(+1.30%)
Mar 18, 2015 3.556 3.603 3.453 3.603 14,506 +0.06(+1.58%)
Mar 17, 2015 3.575 3.594 3.463 3.547 19,443 -0.03(-0.79%)
Mar 16, 2015 3.556 3.594 3.510 3.575 10,196 +0.04(+1.06%)
Mar 13, 2015 3.641 3.645 3.492 3.538 12,013 -0.08(-2.33%)
Mar 12, 2015 3.631 3.631 3.519 3.622 5,924 +0.06(+1.57%)
Mar 11, 2015 3.575 3.669 3.556 3.566 7,828 +0.02(+0.53%)
Mar 10, 2015 3.613 3.613 3.528 3.547 2,275 -0.07(-2.07%)
Mar 09, 2015 3.566 3.687 3.556 3.622 17,871 +0.07(+2.11%)
Mar 06, 2015 3.463 3.575 3.416 3.547 39,025 +0.05(+1.34%)
Mar 05, 2015 3.809 3.809 3.414 3.500 41,249 -0.30(-7.99%)
Mar 04, 2015 4.062 3.921 3.734 3.804 4,488 -0.12(-2.98%)
Mar 03, 2015 3.678 4.024 3.678 3.921 4,933 -0.02(-0.48%)
Mar 02, 2015 3.818 4.071 3.669 3.940 28,354 +0.02(+0.48%)
Feb 27, 2015 3.716 3.921 3.707 3.921 9,318 +0.04(+0.96%)
Feb 26, 2015 3.865 3.892 3.809 3.884 4,750 +0.03(+0.73%)
Feb 25, 2015 3.950 3.973 3.837 3.856 26,100 -0.12(-3.06%)
Feb 24, 2015 3.984 3.984 3.884 3.978 5,531 -0.07(-1.62%)
Feb 23, 2015 4.081 4.081 3.912 4.043 15,542 -0.07(-1.82%)
Feb 20, 2015 4.117 4.118 4.081 4.118 4,286 -0.02(-0.45%)
Feb 19, 2015 4.137 4.165 4.062 4.137 26,037 +0.00(+0.00%)
Feb 18, 2015 4.015 4.137 4.015 4.137 38,905 +0.14(+3.51%)
Feb 17, 2015 3.996 3.996 3.893 3.996 26,990 +0.03(+0.71%)
Feb 13, 2015 3.847 3.968 3.968 3.968 27,460 +0.18(+4.69%)
Feb 12, 2015 3.687 3.884 3.687 3.790 48,587 +0.13(+3.58%)
Feb 11, 2015 3.641 3.687 3.631 3.659 13,049 +0.04(+1.03%)
Feb 10, 2015 3.641 3.641 3.553 3.622 19,714 -0.02(-0.51%)
Feb 09, 2015 3.519 3.641 3.519 3.641 17,710 +0.12(+3.46%)
Feb 06, 2015 3.538 3.621 3.444 3.519 11,725 -0.02(-0.53%)
Feb 05, 2015 3.575 3.669 3.519 3.538 47,544 +0.04(+1.07%)
Feb 04, 2015 3.650 3.687 3.491 3.500 22,268 -0.19(-5.08%)
Feb 03, 2015 3.678 3.687 3.650 3.687 10,684 +0.08(+2.21%)
Feb 02, 2015 3.716 3.716 3.556 3.608 33,871 -0.08(-2.16%)
Jan 30, 2015 3.594 3.687 3.538 3.687 7,513 +0.09(+2.60%)
Jan 29, 2015 3.547 3.594 3.510 3.594 13,980 +0.02(+0.52%)
Jan 28, 2015 3.519 3.575 3.500 3.575 19,330 +0.06(+1.60%)
Jan 27, 2015 3.322 3.527 3.322 3.519 17,335 +0.15(+4.44%)
Jan 26, 2015 3.088 3.369 3.042 3.369 43,717 +0.32(+10.43%)
Jan 23, 2015 3.032 3.117 3.032 3.051 17,683 +0.02(+0.62%)
Jan 22, 2015 2.892 3.070 2.892 3.032 34,933 +0.16(+5.54%)
Jan 21, 2015 2.826 2.948 2.826 2.873 21,064 +0.03(+0.99%)
Jan 20, 2015 2.854 2.920 2.761 2.845 16,376 +0.04(+1.33%)
Jan 16, 2015 2.798 2.911 2.798 2.808 14,915 +0.02(+0.67%)
Jan 15, 2015 2.976 2.976 2.780 2.789 23,488 -0.14(-4.64%)
Jan 14, 2015 2.986 3.003 2.911 2.925 4,533 -0.07(-2.34%)
Jan 13, 2015 3.004 3.070 2.901 2.995 37,429 +0.01(+0.31%)
Jan 12, 2015 3.042 3.051 2.911 2.986 24,605 -0.07(-2.15%)
Jan 09, 2015 3.182 3.182 2.929 3.051 12,907 -0.11(-3.55%)
Jan 08, 2015 2.948 3.163 2.839 3.163 50,750 +0.25(+8.68%)
Jan 07, 2015 2.967 2.976 2.854 2.911 15,315 +0.06(+1.97%)
Jan 06, 2015 3.051 3.051 2.808 2.854 47,142 -0.20(-6.44%)
Jan 05, 2015 3.079 3.182 3.042 3.051 34,840 +0.01(+0.31%)
Jan 02, 2015 2.995 3.154 2.901 3.042 43,382 +0.07(+2.20%)
Dec 31, 2014 2.761 2.976 2.976 2.976 60,263 +0.24(+8.90%)
Dec 30, 2014 2.639 2.854 2.630 2.733 66,255 +0.09(+3.55%)
Dec 29, 2014 2.695 2.854 2.639 2.639 217,857 -0.09(-3.26%)
Dec 26, 2014 2.686 2.789 2.677 2.728 52,416 +0.04(+1.57%)
Dec 24, 2014 2.770 2.686 2.686 2.686 19,873 -0.06(-2.05%)
Dec 23, 2014 2.808 2.808 2.695 2.742 45,969 -0.07(-2.66%)
Dec 22, 2014 2.592 2.854 2.583 2.817 59,956 +0.22(+8.27%)
Dec 19, 2014 2.677 2.733 2.602 2.602 46,325 -0.09(-3.47%)
Dec 18, 2014 2.667 2.761 2.667 2.695 51,779 +0.04(+1.41%)
Dec 17, 2014 2.723 2.723 2.630 2.658 91,578 -0.05(-1.73%)
Dec 16, 2014 2.621 2.742 2.602 2.705 47,503 +0.09(+3.59%)
Dec 15, 2014 2.508 2.639 2.508 2.611 83,405 +0.08(+3.33%)
Dec 12, 2014 2.602 2.780 2.527 2.527 158,934 -0.11(-4.26%)
Dec 11, 2014 2.621 2.714 2.574 2.639 633,692 +0.06(+2.17%)
Dec 10, 2014 2.592 2.677 2.574 2.583 95,504 +0.04(+1.47%)
Dec 09, 2014 2.471 2.574 2.443 2.546 60,506 +0.02(+0.74%)
Dec 08, 2014 2.705 2.728 2.452 2.527 179,841 -0.18(-6.57%)
Dec 05, 2014 2.658 2.705 2.564 2.705 85,396 +0.03(+1.05%)
Dec 04, 2014 2.667 2.723 2.574 2.677 176,169 -0.07(-2.39%)
Dec 03, 2014 2.667 2.817 2.667 2.742 123,528 +0.06(+2.09%)
Dec 02, 2014 2.742 2.770 2.667 2.686 149,804 -0.07(-2.71%)
Dec 01, 2014 2.733 2.808 2.649 2.761 106,211 +0.01(+0.34%)
Nov 28, 2014 2.808 2.873 2.733 2.752 76,397 -0.02(-0.84%)
Nov 26, 2014 2.752 2.775 2.775 2.775 59,194 +0.04(+1.54%)
Nov 25, 2014 2.761 2.798 2.733 2.733 92,026 -0.03(-1.02%)
Nov 24, 2014 2.752 2.798 2.733 2.761 78,535 +0.04(+1.37%)
Nov 21, 2014 2.798 2.826 2.714 2.723 99,553 -0.07(-2.35%)
Nov 20, 2014 2.789 2.836 2.733 2.789 71,049 +0.01(+0.34%)
Nov 19, 2014 2.817 2.854 2.761 2.780 52,405 -0.07(-2.62%)
Nov 18, 2014 2.752 2.854 2.714 2.854 39,141 +0.08(+3.04%)
Nov 17, 2014 2.695 2.770 2.695 2.770 81,866 +0.07(+2.42%)
Nov 14, 2014 2.836 2.836 2.677 2.705 79,514 -0.10(-3.67%)
Nov 13, 2014 2.854 2.873 2.761 2.808 62,014 -0.02(-0.66%)
Nov 12, 2014 2.630 2.873 2.630 2.826 283,211 +0.18(+6.71%)
Nov 11, 2014 2.714 2.714 2.583 2.649 29,782 -0.07(-2.41%)
Nov 10, 2014 2.586 2.723 2.574 2.714 24,900 +0.04(+1.40%)
Nov 07, 2014 2.733 2.752 2.555 2.677 89,025 -0.05(-1.72%)
Nov 06, 2014 2.723 2.749 2.714 2.723 87,984 +0.03(+0.98%)
Nov 05, 2014 2.705 2.742 2.677 2.697 70,601 -0.01(-0.28%)
Nov 04, 2014 2.621 2.789 2.611 2.705 124,874 +0.09(+3.58%)
Nov 03, 2014 2.621 2.621 2.569 2.611 33,503 +0.00(+0.00%)
Oct 31, 2014 2.536 2.611 2.536 2.611 22,509 +0.10(+4.10%)
Oct 30, 2014 2.480 2.546 2.480 2.508 52,800 +0.02(+0.75%)
Oct 29, 2014 2.480 2.480 2.452 2.489 59,322 -0.03(-1.11%)
Oct 28, 2014 2.452 2.555 2.452 2.518 103,455 +0.07(+3.07%)
Oct 27, 2014 2.536 2.583 2.396 2.443 76,295 -0.14(-5.43%)
Oct 24, 2014 2.611 2.611 2.555 2.583 35,046 +0.02(+0.73%)
Oct 23, 2014 2.611 2.611 2.564 2.564 44,084 +0.03(+1.11%)
Oct 22, 2014 2.602 2.621 2.480 2.536 100,326 -0.01(-0.33%)
Oct 21, 2014 2.387 2.574 2.387 2.545 181,255 +0.16(+6.63%)
Oct 20, 2014 2.293 2.405 2.227 2.387 70,634 +0.09(+4.08%)
Oct 17, 2014 2.433 2.499 2.293 2.293 149,403 -0.12(-5.04%)
Oct 16, 2014 2.564 2.564 2.415 2.415 150,042 -0.08(-3.37%)
Oct 15, 2014 2.527 2.677 2.499 2.499 174,994 -0.05(-1.84%)
Oct 14, 2014 2.508 2.592 2.457 2.546 196,389 +0.04(+1.49%)
Oct 13, 2014 2.564 2.667 2.480 2.508 183,361 -0.13(-4.96%)
Oct 10, 2014 2.611 2.658 2.567 2.639 184,336 +0.06(+2.17%)
Oct 09, 2014 2.639 2.639 2.574 2.583 108,503 -0.07(-2.82%)
Oct 08, 2014 2.808 2.808 2.574 2.658 843,509 +0.07(+2.53%)
Oct 07, 2014 3.744 3.744 2.405 2.592 741,759 -2.15(-45.36%)
Oct 06, 2014 4.773 4.792 4.736 4.745 18,591 -0.05(-0.98%)
Oct 03, 2014 4.969 4.969 4.782 4.792 33,445 -0.06(-1.25%)
Oct 02, 2014 4.825 4.904 4.820 4.853 2,890 +0.04(+0.88%)
Oct 01, 2014 4.885 4.970 4.792 4.811 9,374 -0.07(-1.44%)
Sep 30, 2014 4.960 4.960 4.792 4.881 3,520 -0.03(-0.67%)
Sep 29, 2014 4.895 4.913 4.839 4.913 12,725 -0.07(-1.32%)
Sep 26, 2014 4.885 4.988 4.876 4.979 11,336 +0.03(+0.57%)
Sep 25, 2014 4.998 4.998 4.913 4.951 20,275 +0.03(+0.57%)
Sep 24, 2014 5.101 5.101 4.913 4.923 9,927 -0.02(-0.38%)
Sep 23, 2014 5.054 5.063 4.904 4.942 30,538 -0.13(-2.58%)
Sep 22, 2014 5.073 5.129 4.951 5.073 28,123 -0.07(-1.28%)
Sep 19, 2014 5.063 5.138 5.016 5.138 17,536 +0.07(+1.48%)
Sep 18, 2014 5.204 5.204 4.979 5.063 18,572 -0.02(-0.37%)
Sep 17, 2014 4.979 5.129 4.979 5.082 8,541 +0.07(+1.50%)
Sep 16, 2014 4.951 5.166 4.932 5.007 34,822 +0.05(+0.94%)
Sep 15, 2014 5.101 5.101 4.932 4.960 16,737 -0.15(-2.93%)
Sep 12, 2014 5.016 5.194 4.998 5.110 34,486 +0.08(+1.68%)
Sep 11, 2014 4.932 5.054 4.913 5.026 16,446 +0.05(+0.94%)
Sep 10, 2014 5.026 4.960 4.960 4.979 10,709 +0.02(+0.38%)
Sep 09, 2014 4.960 5.031 4.960 4.960 20,096 +0.00(+0.00%)
Sep 08, 2014 5.016 5.044 4.960 4.960 24,657 -0.04(-0.75%)
Sep 05, 2014 5.073 5.110 4.970 4.998 17,022 -0.06(-1.11%)
Sep 04, 2014 5.007 5.101 5.007 5.054 10,768 +0.00(+0.00%)
Sep 03, 2014 5.082 5.157 5.054 5.054 18,995 -0.07(-1.28%)
Sep 02, 2014 5.241 5.260 5.073 5.119 30,302 -0.04(-0.73%)
Aug 29, 2014 5.241 5.157 5.157 5.157 22,758 -0.07(-1.25%)
Aug 28, 2014 5.054 5.222 5.054 5.222 9,116 +0.07(+1.27%)
Aug 27, 2014 5.213 5.269 5.073 5.157 27,778 -0.08(-1.61%)
Aug 26, 2014 5.119 5.241 5.091 5.241 45,314 +0.04(+0.72%)
Aug 25, 2014 5.297 5.531 5.054 5.204 29,700 -0.04(-0.71%)
Aug 22, 2014 5.213 5.241 5.035 5.241 478,049 -0.01(-0.18%)
Aug 21, 2014 5.330 5.330 5.222 5.250 49,931 -0.07(-1.41%)
Aug 20, 2014 5.344 5.344 5.250 5.325 21,535 -0.04(-0.70%)
Aug 19, 2014 5.344 5.470 5.316 5.363 63,005 -0.05(-0.87%)
Aug 18, 2014 5.484 5.484 5.484 5.409 16,176 -0.04(-0.69%)
Aug 15, 2014 5.531 5.531 5.454 5.447 20,544 -0.11(-2.02%)
Aug 14, 2014 5.541 5.606 5.454 5.559 13,659 +0.00(+0.00%)
Aug 13, 2014 5.597 5.681 5.512 5.559 8,872 +0.00(+0.00%)
Aug 12, 2014 5.784 5.784 5.466 5.559 18,027 -0.10(-1.82%)
Aug 11, 2014 5.643 5.821 5.643 5.662 64,681 +0.08(+1.51%)
Aug 08, 2014 5.653 5.653 5.503 5.578 9,986 -0.01(-0.17%)
Aug 07, 2014 5.606 5.943 5.391 5.587 24,369 +0.04(+0.67%)
Aug 06, 2014 5.409 5.587 5.409 5.550 17,836 +0.10(+1.89%)
Aug 05, 2014 5.428 5.494 5.428 5.447 30,223 +0.02(+0.34%)
Aug 04, 2014 5.569 5.569 5.428 5.428 18,112 -0.13(-2.36%)
Aug 01, 2014 5.569 5.690 5.531 5.559 27,967 -0.01(-0.17%)
Jul 31, 2014 5.606 5.690 5.419 5.569 53,813 -0.24(-4.19%)
Jul 30, 2014 6.083 6.083 5.475 5.812 79,504 -0.34(-5.48%)
Jul 29, 2014 6.205 6.317 6.083 6.149 43,185 -0.06(-0.90%)
Jul 28, 2014 6.364 6.364 6.196 6.205 28,986 -0.16(-2.50%)
Jul 25, 2014 6.420 6.551 6.271 6.364 46,995 +0.09(+1.49%)
Jul 24, 2014 6.317 6.458 6.252 6.271 24,986 -0.11(-1.76%)
Jul 23, 2014 6.364 6.607 6.355 6.383 38,785 +0.04(+0.59%)
Jul 22, 2014 6.308 6.402 6.196 6.345 31,423 +0.07(+1.19%)
Jul 21, 2014 6.289 6.317 6.205 6.271 26,096 -0.06(-0.89%)
Jul 18, 2014 6.345 6.476 6.233 6.327 13,262 +0.12(+1.96%)
Jul 17, 2014 6.280 6.336 6.205 6.205 18,015 -0.03(-0.45%)
Jul 16, 2014 6.317 6.327 6.196 6.233 26,471 -0.07(-1.04%)
Jul 15, 2014 6.364 6.402 6.242 6.299 36,031 -0.09(-1.46%)
Jul 14, 2014 6.439 6.523 6.271 6.392 27,145 +0.05(+0.74%)
Jul 11, 2014 6.308 6.420 6.308 6.345 18,865 +0.00(+0.00%)
Jul 10, 2014 6.261 6.420 6.224 6.345 20,812 -0.01(-0.15%)
Jul 09, 2014 6.476 6.537 6.317 6.355 33,104 -0.05(-0.73%)
Jul 08, 2014 6.645 6.645 6.336 6.402 49,433 -0.22(-3.25%)
Jul 07, 2014 7.001 7.026 6.589 6.617 23,443 -0.38(-5.48%)
Jul 03, 2014 7.178 7.001 7.001 7.001 10,150 -0.12(-1.71%)
Jul 02, 2014 7.272 7.403 7.075 7.122 54,492 -0.21(-2.81%)
Jul 01, 2014 7.029 7.403 6.982 7.328 98,650 +0.37(+5.24%)
Jun 30, 2014 6.486 7.019 6.458 6.963 129,565 +0.42(+6.44%)
Jun 27, 2014 6.121 6.589 6.074 6.542 1,683,392 +0.37(+6.07%)
Jun 26, 2014 6.224 6.252 6.093 6.168 42,916 -0.07(-1.20%)
Jun 25, 2014 6.168 6.289 6.008 6.242 98,855 +0.07(+1.06%)
Jun 24, 2014 6.523 6.523 6.093 6.177 85,476 -0.31(-4.76%)
Jun 23, 2014 6.551 6.748 6.364 6.486 93,057 -0.05(-0.72%)
Jun 20, 2014 6.448 6.579 6.364 6.533 116,898 +0.12(+1.90%)
Jun 19, 2014 6.420 6.444 6.327 6.411 36,833 -0.04(-0.58%)
Jun 18, 2014 6.467 6.533 6.411 6.448 39,481 +0.00(+0.00%)
Jun 17, 2014 6.467 6.523 6.373 6.448 37,639 +0.00(+0.00%)
Jun 16, 2014 6.542 6.617 6.355 6.448 51,451 -0.07(-1.15%)
Jun 13, 2014 6.636 6.720 6.486 6.523 53,572 -0.07(-1.13%)
Jun 12, 2014 6.860 6.860 6.561 6.598 62,529 -0.30(-4.34%)
Jun 11, 2014 6.841 6.991 6.673 6.898 52,158 +0.01(+0.14%)
Jun 10, 2014 6.926 6.954 6.757 6.888 36,280 +0.15(+2.22%)
Jun 06, 2014 6.373 6.804 6.205 6.738 61,715 +0.42(+6.67%)
Jun 05, 2014 6.224 6.373 6.186 6.317 24,334 +0.12(+1.96%)
Jun 04, 2014 6.186 6.271 6.149 6.196 24,409 -0.05(-0.75%)
Jun 03, 2014 6.214 6.383 6.102 6.242 49,975 -0.05(-0.74%)
Jun 02, 2014 6.252 6.308 6.093 6.289 38,945 +0.03(+0.45%)
May 30, 2014 6.317 6.317 6.149 6.261 40,658 -0.03(-0.45%)
May 29, 2014 6.364 6.373 6.242 6.289 20,546 -0.05(-0.74%)
May 28, 2014 6.439 6.439 6.233 6.336 25,764 -0.08(-1.31%)
May 27, 2014 6.364 6.523 6.308 6.420 27,946 -0.01(-0.15%)
May 23, 2014 6.083 6.430 6.430 6.430 42,098 +0.36(+5.86%)
May 22, 2014 6.168 6.177 6.037 6.074 21,576 -0.10(-1.67%)
May 21, 2014 6.336 6.382 6.093 6.177 30,924 -0.14(-2.22%)
May 20, 2014 6.139 6.542 6.139 6.317 53,244 -0.25(-3.78%)
May 19, 2014 6.327 6.598 6.280 6.565 28,743 +0.12(+1.81%)
May 16, 2014 6.317 6.748 6.271 6.448 30,376 +0.11(+1.77%)
May 15, 2014 6.008 6.439 5.952 6.336 62,652 +0.29(+4.80%)
May 14, 2014 6.430 6.701 6.018 6.046 42,846 -0.37(-5.83%)
May 13, 2014 6.177 6.561 6.037 6.420 66,164 +0.24(+3.94%)
May 12, 2014 6.055 6.289 6.008 6.177 45,421 +0.19(+3.13%)
May 09, 2014 5.896 6.037 5.737 5.990 45,659 +0.06(+0.95%)
May 08, 2014 6.055 6.130 5.849 5.934 41,654 -0.10(-1.71%)
May 07, 2014 6.083 6.411 5.943 6.037 29,554 -0.01(-0.15%)
May 06, 2014 6.102 6.130 5.923 6.046 92,311 -0.07(-1.07%)
May 05, 2014 6.093 6.196 6.093 6.111 54,852 +0.00(+0.00%)
May 02, 2014 6.083 6.130 6.046 6.111 41,644 +0.02(+0.31%)
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.