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

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 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 28, 2017 5.151 5.250 5.150 5.200 12,146 +0.00(+0.00%)
Apr 27, 2017 5.200 5.255 5.200 5.200 17,404 -0.05(-0.95%)
Apr 26, 2017 5.150 5.375 5.150 5.250 17,278 +0.03(+0.59%)
Apr 25, 2017 5.200 5.250 5.150 5.219 6,943 -0.03(-0.59%)
Apr 24, 2017 5.269 5.300 5.200 5.250 22,657 +0.00(+0.00%)
Apr 21, 2017 5.300 5.300 5.250 5.250 13,786 +0.00(+0.00%)
Apr 20, 2017 5.100 5.300 5.100 5.250 9,153 +0.10(+1.94%)
Apr 19, 2017 5.050 5.200 5.050 5.150 22,738 +0.05(+0.98%)
Apr 18, 2017 4.950 5.150 4.950 5.100 8,536 +0.05(+0.99%)
Apr 17, 2017 5.050 5.138 4.950 5.050 15,363 -0.05(-0.98%)
Apr 13, 2017 5.135 5.150 5.050 5.100 1,372 -0.05(-0.97%)
Apr 12, 2017 5.250 5.250 5.150 5.150 8,134 -0.05(-0.96%)
Apr 11, 2017 5.300 5.300 5.200 5.200 9,463 -0.05(-0.95%)
Apr 10, 2017 5.150 5.300 5.150 5.250 5,217 -0.05(-0.94%)
Apr 07, 2017 5.200 5.400 5.055 5.300 9,568 +0.05(+0.95%)
Apr 06, 2017 5.239 5.250 5.200 5.250 4,440 +0.05(+0.96%)
Apr 05, 2017 5.300 5.400 5.200 5.200 21,040 -0.15(-2.80%)
Apr 04, 2017 5.400 5.450 5.350 5.350 17,579 -0.10(-1.83%)
Apr 03, 2017 5.450 5.550 5.350 5.450 27,378 +0.05(+0.93%)
Mar 31, 2017 5.500 5.546 5.300 5.400 40,945 -0.10(-1.82%)
Mar 30, 2017 5.400 5.508 5.392 5.500 62,342 +0.15(+2.80%)
Mar 29, 2017 5.250 5.450 5.130 5.350 30,291 +0.10(+1.90%)
Mar 28, 2017 4.700 5.258 4.700 5.250 333,686 +0.50(+10.53%)
Mar 27, 2017 4.800 4.800 4.650 4.750 43,293 -0.05(-1.04%)
Mar 24, 2017 4.900 4.975 4.700 4.800 54,143 -0.09(-1.79%)
Mar 23, 2017 4.857 4.900 4.800 4.888 48,961 +0.04(+0.77%)
Mar 22, 2017 5.050 5.050 4.850 4.850 15,005 -0.15(-3.00%)
Mar 21, 2017 5.000 5.200 5.000 5.000 21,851 +0.00(+0.00%)
Mar 20, 2017 5.250 5.250 4.990 5.000 33,429 -0.15(-2.91%)
Mar 17, 2017 5.200 5.300 5.150 5.150 19,724 -0.15(-2.83%)
Mar 16, 2017 5.200 5.550 5.200 5.300 36,866 +0.10(+1.92%)
Mar 15, 2017 5.026 5.250 5.000 5.200 31,492 +0.10(+1.96%)
Mar 14, 2017 5.200 5.200 5.000 5.100 12,889 -0.15(-2.86%)
Mar 13, 2017 5.050 5.250 5.000 5.250 27,305 +0.15(+2.94%)
Mar 10, 2017 5.050 5.200 5.050 5.100 31,301 +0.10(+2.00%)
Mar 09, 2017 5.000 5.050 4.900 5.000 10,720 +0.00(+0.00%)
Mar 08, 2017 5.000 5.000 4.900 5.000 8,364 +0.00(+0.00%)
Mar 07, 2017 4.950 5.000 4.850 5.000 30,676 +0.00(+0.00%)
Mar 06, 2017 5.050 5.150 4.950 5.000 32,112 -0.10(-1.96%)
Mar 03, 2017 5.001 5.100 5.000 5.100 13,001 +0.00(+0.00%)
Mar 02, 2017 5.150 5.168 4.975 5.100 47,944 -0.05(-0.97%)
Mar 01, 2017 5.100 5.200 5.100 5.150 19,585 +0.00(+0.00%)
Feb 28, 2017 5.150 5.250 5.150 5.150 19,932 -0.10(-1.90%)
Feb 27, 2017 5.150 5.350 5.100 5.250 11,066 +0.05(+0.96%)
Feb 24, 2017 5.400 5.400 5.100 5.200 35,973 -0.20(-3.70%)
Feb 23, 2017 4.900 5.450 4.900 5.400 66,419 +0.40(+8.00%)
Feb 22, 2017 5.550 5.600 4.900 5.000 185,701 -0.72(-12.66%)
Feb 21, 2017 5.800 5.800 5.700 5.725 48,325 -0.12(-2.14%)
Feb 17, 2017 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 16, 2017 5.950 6.150 5.900 5.900 12,678 +0.00(+0.00%)
Feb 15, 2017 5.950 6.003 5.800 5.900 5,104 +0.00(+0.00%)
Feb 14, 2017 5.950 6.050 5.900 5.900 12,858 -0.05(-0.84%)
Feb 13, 2017 6.000 6.000 5.850 5.950 24,060 +0.00(+0.00%)
Feb 10, 2017 5.900 6.000 5.830 5.950 3,447 +0.10(+1.71%)
Feb 09, 2017 5.700 5.900 5.700 5.850 6,770 +0.20(+3.54%)
Feb 08, 2017 5.750 5.750 5.650 5.650 30,577 -0.05(-0.88%)
Feb 07, 2017 5.700 5.800 5.650 5.700 17,181 +0.00(+0.00%)
Feb 06, 2017 5.850 5.850 5.600 5.700 33,249 -0.10(-1.72%)
Feb 03, 2017 5.900 5.900 5.800 5.800 39,454 -0.10(-1.69%)
Feb 02, 2017 5.900 5.994 5.850 5.900 23,624 -0.05(-0.84%)
Feb 01, 2017 5.900 5.950 5.850 5.950 11,214 +0.05(+0.85%)
Jan 31, 2017 5.850 5.950 5.800 5.900 13,786 +0.00(+0.00%)
Jan 30, 2017 5.800 6.000 5.800 5.900 12,511 +0.00(+0.00%)
Jan 27, 2017 5.850 6.000 5.800 5.900 42,317 +0.10(+1.72%)
Jan 26, 2017 5.900 6.050 5.800 5.800 40,424 -0.05(-0.85%)
Jan 25, 2017 6.200 6.200 5.800 5.850 71,753 -0.38(-6.02%)
Jan 24, 2017 5.850 6.300 5.800 6.225 91,161 +0.42(+7.33%)
Jan 23, 2017 5.850 5.850 5.800 5.800 23,522 -0.05(-0.85%)
Jan 20, 2017 5.800 6.050 5.800 5.850 67,175 +0.05(+0.86%)
Jan 19, 2017 5.850 5.900 5.800 5.800 25,710 -0.05(-0.85%)
Jan 18, 2017 6.050 6.050 5.800 5.850 65,371 -0.15(-2.50%)
Jan 17, 2017 5.950 6.100 5.950 6.000 26,828 -0.05(-0.83%)
Jan 13, 2017 6.050 6.050 6.050 0 +0.08(+1.26%)
Jan 12, 2017 6.000 6.100 5.910 5.975 63,458 -0.12(-2.05%)
Jan 11, 2017 6.050 6.352 6.000 6.100 56,321 +0.05(+0.83%)
Jan 10, 2017 5.850 6.058 5.850 6.050 30,169 +0.15(+2.54%)
Jan 09, 2017 5.900 5.956 5.900 5.900 17,134 -0.05(-0.84%)
Jan 06, 2017 5.800 5.950 5.800 5.950 11,796 +0.10(+1.71%)
Jan 05, 2017 5.950 6.000 5.850 5.850 22,420 -0.10(-1.68%)
Jan 04, 2017 5.850 6.150 5.850 5.950 54,649 +0.00(+0.00%)
Jan 03, 2017 5.800 5.950 5.760 5.950 34,137 +0.10(+1.71%)
Dec 30, 2016 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 29, 2016 5.850 5.850 5.800 5.800 12,671 -0.10(-1.69%)
Dec 28, 2016 5.800 5.900 5.800 5.900 13,058 +0.05(+0.85%)
Dec 27, 2016 5.800 5.850 5.800 5.850 23,311 +0.00(+0.00%)
Dec 23, 2016 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 22, 2016 5.850 5.900 5.800 5.850 31,966 +0.00(+0.00%)
Dec 21, 2016 5.900 6.000 5.850 5.850 29,450 -0.10(-1.68%)
Dec 20, 2016 6.050 6.150 5.850 5.950 66,158 -0.15(-2.46%)
Dec 19, 2016 6.050 6.100 6.050 6.100 31,246 +0.00(+0.00%)
Dec 16, 2016 6.050 6.150 6.050 6.100 10,560 +0.05(+0.83%)
Dec 15, 2016 6.150 6.150 6.050 6.050 30,845 -0.05(-0.82%)
Dec 14, 2016 6.000 6.150 6.000 6.100 21,697 +0.00(+0.00%)
Dec 13, 2016 6.055 6.100 6.000 6.100 94,937 +0.00(+0.00%)
Dec 12, 2016 6.000 6.100 5.900 6.100 98,489 +0.05(+0.83%)
Dec 09, 2016 5.850 6.100 5.850 6.050 25,846 +0.20(+3.42%)
Dec 08, 2016 5.900 5.950 5.800 5.850 27,263 -0.10(-1.68%)
Dec 07, 2016 5.900 6.050 5.900 5.950 41,364 +0.05(+0.85%)
Dec 06, 2016 5.800 5.950 5.800 5.900 104,353 +0.30(+5.36%)
Dec 05, 2016 5.650 5.681 5.600 5.600 39,347 +0.00(+0.00%)
Dec 02, 2016 5.650 5.650 5.600 5.600 4,053 -0.10(-1.75%)
Dec 01, 2016 5.750 5.800 5.650 5.700 70,745 -0.10(-1.72%)
Nov 30, 2016 5.850 5.850 5.725 5.800 26,062 +0.00(+0.00%)
Nov 29, 2016 5.900 5.900 5.725 5.800 15,243 -0.05(-0.85%)
Nov 28, 2016 5.700 5.850 5.694 5.850 37,269 +0.10(+1.74%)
Nov 25, 2016 5.650 5.750 5.500 5.750 12,732 +0.05(+0.88%)
Nov 23, 2016 5.700 5.700 5.700 0 -0.10(-1.72%)
Nov 22, 2016 5.700 5.850 5.700 5.800 134,832 +0.10(+1.75%)
Nov 21, 2016 5.400 5.750 5.400 5.700 190,483 +0.20(+3.64%)
Nov 18, 2016 5.350 5.550 5.350 5.500 97,153 +0.15(+2.80%)
Nov 17, 2016 5.300 5.450 5.016 5.350 182,686 +0.05(+0.94%)
Nov 16, 2016 5.050 5.350 5.000 5.300 103,973 +0.25(+4.95%)
Nov 15, 2016 4.700 5.100 4.700 5.050 200,614 +0.30(+6.32%)
Nov 14, 2016 4.350 4.750 4.350 4.750 78,399 +0.15(+3.26%)
Nov 11, 2016 3.800 4.600 3.800 4.600 153,165 +0.75(+19.48%)
Nov 10, 2016 3.950 4.000 3.800 3.850 89,083 +0.00(+0.00%)
Nov 09, 2016 3.950 4.000 3.800 3.850 99,186 -0.15(-3.75%)
Nov 08, 2016 4.100 4.112 3.950 4.000 74,035 -0.10(-2.44%)
Nov 07, 2016 4.150 4.300 4.100 4.100 60,940 -0.05(-1.20%)
Nov 04, 2016 4.350 4.400 4.100 4.150 120,430 -0.05(-1.19%)
Nov 03, 2016 4.201 4.250 4.200 4.200 19,844 -0.05(-1.18%)
Nov 02, 2016 4.250 4.250 4.200 4.250 4,281 +0.00(+0.00%)
Nov 01, 2016 4.200 4.300 4.200 4.250 38,477 +0.10(+2.41%)
Oct 31, 2016 4.200 4.300 4.150 4.150 45,651 -0.10(-2.35%)
Oct 28, 2016 4.200 4.450 4.200 4.250 28,440 +0.05(+1.19%)
Oct 27, 2016 4.500 4.500 3.950 4.200 138,057 -0.20(-4.55%)
Oct 26, 2016 4.400 4.450 4.400 4.400 15,072 -0.10(-2.22%)
Oct 25, 2016 4.500 4.500 4.400 4.500 15,042 +0.05(+1.12%)
Oct 24, 2016 4.400 4.505 4.300 4.450 44,793 +0.10(+2.30%)
Oct 21, 2016 4.350 4.450 4.350 4.350 27,528 -0.10(-2.25%)
Oct 20, 2016 4.350 4.500 4.350 4.450 16,574 -0.05(-1.11%)
Oct 19, 2016 4.400 4.550 4.350 4.500 32,560 +0.05(+1.12%)
Oct 18, 2016 4.300 4.500 4.250 4.450 16,109 +0.17(+4.09%)
Oct 17, 2016 4.350 4.409 4.250 4.275 32,757 -0.12(-2.84%)
Oct 14, 2016 4.320 4.435 4.320 4.400 11,391 +0.05(+1.15%)
Oct 13, 2016 4.150 4.462 4.150 4.350 75,589 +0.18(+4.32%)
Oct 12, 2016 4.410 4.680 4.120 4.170 120,213 -0.27(-6.08%)
Oct 11, 2016 4.600 4.600 4.410 4.440 104,219 -0.13(-2.84%)
Oct 10, 2016 4.680 4.740 4.465 4.570 139,820 -0.14(-2.97%)
Oct 07, 2016 4.700 4.740 4.670 4.710 36,080 -0.02(-0.42%)
Oct 06, 2016 4.740 4.750 4.650 4.730 16,276 -0.01(-0.21%)
Oct 05, 2016 4.970 4.970 4.710 4.740 41,687 -0.11(-2.27%)
Oct 04, 2016 4.930 5.000 4.770 4.850 19,276 -0.03(-0.61%)
Oct 03, 2016 4.870 5.040 4.870 4.880 22,391 -0.04(-0.81%)
Sep 30, 2016 4.780 4.940 4.750 4.920 37,369 +0.15(+3.14%)
Sep 29, 2016 4.820 4.820 4.680 4.770 29,951 -0.02(-0.42%)
Sep 28, 2016 4.990 5.170 4.710 4.790 191,544 -0.16(-3.23%)
Sep 27, 2016 4.690 4.980 4.690 4.950 64,864 +0.24(+5.10%)
Sep 26, 2016 4.790 4.790 4.676 4.710 30,715 -0.13(-2.69%)
Sep 23, 2016 4.680 4.960 4.680 4.840 64,661 +0.17(+3.64%)
Sep 22, 2016 4.610 4.710 4.560 4.670 16,776 +0.06(+1.30%)
Sep 21, 2016 4.760 4.776 4.450 4.610 130,421 -0.17(-3.56%)
Sep 20, 2016 4.660 4.800 4.620 4.780 92,009 +0.18(+3.91%)
Sep 19, 2016 4.770 4.770 4.450 4.600 151,487 -0.12(-2.54%)
Sep 16, 2016 4.550 4.770 4.550 4.720 37,366 +0.09(+1.94%)
Sep 15, 2016 4.880 4.880 4.630 4.630 76,565 -0.29(-5.89%)
Sep 14, 2016 5.000 5.005 4.910 4.920 29,317 -0.09(-1.80%)
Sep 13, 2016 5.000 5.050 4.730 5.010 62,895 +0.01(+0.20%)
Sep 12, 2016 4.830 5.130 4.750 5.000 96,211 +0.11(+2.25%)
Sep 09, 2016 5.000 5.000 4.840 4.890 43,814 -0.18(-3.55%)
Sep 08, 2016 5.040 5.090 5.040 5.070 17,206 -0.01(-0.20%)
Sep 07, 2016 5.020 5.100 4.910 5.080 114,061 +0.08(+1.60%)
Sep 06, 2016 5.200 5.200 4.860 5.000 105,043 -0.21(-4.03%)
Sep 02, 2016 5.150 5.210 5.210 5.210 43,300 +0.10(+1.96%)
Sep 01, 2016 4.980 5.160 4.980 5.110 54,027 +0.11(+2.20%)
Aug 31, 2016 5.010 5.050 4.970 5.000 9,198 -0.05(-0.99%)
Aug 30, 2016 5.000 5.220 5.000 5.050 37,260 -0.02(-0.39%)
Aug 29, 2016 4.880 5.140 4.850 5.070 34,946 +0.21(+4.32%)
Aug 26, 2016 4.800 4.950 4.770 4.860 79,631 +0.07(+1.46%)
Aug 25, 2016 4.690 4.860 4.650 4.790 30,871 +0.11(+2.35%)
Aug 24, 2016 4.660 4.840 4.640 4.680 103,631 -0.04(-0.85%)
Aug 23, 2016 4.470 4.800 4.468 4.720 183,153 +0.22(+4.89%)
Aug 22, 2016 4.550 4.550 4.405 4.500 83,433 -0.08(-1.75%)
Aug 19, 2016 4.440 4.600 4.407 4.580 49,120 +0.18(+4.09%)
Aug 18, 2016 4.500 4.500 4.360 4.400 14,232 +0.00(+0.00%)
Aug 17, 2016 4.419 4.509 4.320 4.400 60,037 -0.07(-1.57%)
Aug 16, 2016 4.300 4.530 4.250 4.470 80,254 +0.17(+3.95%)
Aug 15, 2016 4.340 4.540 4.300 4.300 63,812 -0.07(-1.60%)
Aug 12, 2016 4.500 4.510 4.240 4.370 112,438 -0.14(-3.10%)
Aug 11, 2016 4.510 4.555 4.481 4.510 28,027 +0.00(+0.00%)
Aug 10, 2016 4.440 4.516 4.186 4.510 225,918 +0.09(+2.04%)
Aug 09, 2016 4.566 4.630 4.330 4.420 99,454 -0.18(-3.91%)
Aug 08, 2016 4.660 4.670 4.500 4.600 60,532 -0.02(-0.43%)
Aug 05, 2016 4.390 4.650 4.390 4.620 162,387 +0.23(+5.24%)
Aug 04, 2016 4.650 4.750 4.370 4.390 299,292 -1.08(-19.74%)
Aug 03, 2016 5.520 5.600 5.300 5.470 107,787 -0.09(-1.62%)
Aug 02, 2016 5.410 5.650 5.410 5.560 53,686 +0.13(+2.39%)
Aug 01, 2016 5.250 5.526 5.250 5.430 67,683 +0.19(+3.63%)
Jul 29, 2016 5.270 5.320 5.180 5.240 46,299 +0.03(+0.58%)
Jul 28, 2016 5.476 5.476 5.210 5.210 108,387 -0.18(-3.34%)
Jul 27, 2016 5.450 5.474 5.390 5.390 28,330 -0.02(-0.37%)
Jul 26, 2016 5.430 5.540 5.370 5.410 89,533 -0.02(-0.37%)
Jul 25, 2016 5.680 5.810 5.400 5.430 93,826 -0.19(-3.38%)
Jul 22, 2016 5.610 5.709 5.460 5.620 60,300 +0.03(+0.54%)
Jul 21, 2016 5.750 5.870 5.570 5.590 82,969 -0.05(-0.89%)
Jul 20, 2016 5.710 5.820 5.610 5.640 71,453 +0.00(+0.00%)
Jul 19, 2016 5.420 5.790 5.400 5.640 144,975 +0.24(+4.44%)
Jul 18, 2016 5.380 5.560 5.360 5.400 110,630 +0.00(+0.00%)
Jul 15, 2016 5.320 5.520 5.320 5.400 40,608 -0.09(-1.64%)
Jul 14, 2016 5.540 5.710 5.490 5.490 36,336 -0.01(-0.18%)
Jul 13, 2016 5.490 5.590 5.470 5.500 28,629 -0.02(-0.36%)
Jul 12, 2016 5.500 5.530 5.450 5.520 32,028 +0.05(+0.91%)
Jul 11, 2016 5.530 5.580 5.440 5.470 17,711 +0.00(+0.00%)
Jul 08, 2016 5.380 5.380 5.380 5.470 20,605 +0.09(+1.67%)
Jul 07, 2016 5.380 5.560 5.350 5.380 29,158 -0.22(-3.93%)
Jul 05, 2016 5.630 5.670 5.300 5.600 25,133 -0.09(-1.58%)
Jul 01, 2016 5.620 5.690 5.690 5.690 32,800 +0.11(+1.97%)
Jun 30, 2016 5.350 5.627 5.300 5.580 44,724 +0.23(+4.30%)
Jun 29, 2016 5.370 5.412 5.270 5.350 39,084 +0.07(+1.33%)
Jun 28, 2016 5.360 5.540 5.270 5.280 55,836 -0.03(-0.56%)
Jun 27, 2016 5.500 5.524 5.250 5.310 57,621 -0.16(-2.93%)
Jun 24, 2016 5.440 5.630 5.420 5.470 49,991 -0.20(-3.53%)
Jun 23, 2016 5.720 5.780 5.630 5.670 28,001 +0.03(+0.53%)
Jun 22, 2016 5.640 5.710 5.560 5.640 38,551 +0.03(+0.53%)
Jun 21, 2016 5.670 5.830 5.600 5.610 35,707 -0.02(-0.36%)
Jun 20, 2016 5.780 5.920 5.600 5.630 66,383 -0.09(-1.57%)
Jun 17, 2016 5.790 5.790 5.710 5.720 17,715 -0.09(-1.55%)
Jun 16, 2016 5.750 5.850 5.750 5.810 9,463 +0.03(+0.52%)
Jun 15, 2016 5.820 5.990 5.760 5.780 21,102 -0.00(-0.00%)
Jun 14, 2016 5.790 5.950 5.750 5.780 33,184 +0.01(+0.18%)
Jun 13, 2016 6.010 6.078 5.720 5.770 72,254 -0.22(-3.67%)
Jun 10, 2016 6.040 6.090 5.950 5.990 82,226 -0.04(-0.66%)
Jun 09, 2016 5.980 6.130 5.980 6.030 41,093 +0.01(+0.17%)
Jun 08, 2016 6.050 6.180 6.010 6.020 85,718 -0.02(-0.33%)
Jun 07, 2016 6.010 6.159 5.910 6.040 40,845 -0.02(-0.33%)
Jun 06, 2016 5.970 6.190 5.890 6.060 26,245 +0.14(+2.36%)
Jun 03, 2016 6.120 6.150 5.890 5.920 91,452 -0.23(-3.74%)
Jun 02, 2016 6.340 6.340 6.120 6.150 68,403 -0.02(-0.32%)
Jun 01, 2016 5.550 6.279 5.550 6.170 249,596 +0.87(+16.42%)
May 31, 2016 5.410 5.410 5.270 5.300 43,853 -0.06(-1.12%)
May 27, 2016 5.370 5.360 5.360 5.360 26,100 -0.04(-0.74%)
May 26, 2016 5.370 5.475 5.250 5.400 20,147 -0.02(-0.37%)
May 25, 2016 5.550 5.650 5.230 5.420 52,103 -0.05(-0.91%)
May 24, 2016 5.300 5.570 5.300 5.470 69,004 +0.10(+1.86%)
May 23, 2016 5.250 5.490 5.196 5.370 66,176 +0.19(+3.67%)
May 20, 2016 4.990 5.270 4.900 5.180 46,593 +0.19(+3.81%)
May 19, 2016 5.110 5.230 4.860 4.990 175,677 -0.14(-2.73%)
May 18, 2016 5.080 5.330 4.990 5.130 345,968 +0.06(+1.18%)
May 17, 2016 5.210 5.210 5.020 5.070 101,793 -0.14(-2.69%)
May 16, 2016 5.390 5.406 5.130 5.210 66,683 -0.15(-2.80%)
May 13, 2016 5.500 5.500 5.266 5.360 68,691 -0.07(-1.29%)
May 12, 2016 5.500 5.570 5.420 5.430 116,603 -0.04(-0.73%)
May 11, 2016 5.300 5.533 5.300 5.470 58,936 +0.09(+1.67%)
May 10, 2016 5.390 5.500 5.230 5.380 64,601 +0.03(+0.56%)
May 09, 2016 5.117 5.400 5.111 5.350 43,840 +0.16(+3.08%)
May 06, 2016 5.250 5.640 5.140 5.190 210,626 -0.69(-11.73%)
May 05, 2016 5.950 6.190 5.830 5.880 90,257 -0.03(-0.51%)
May 04, 2016 6.080 6.100 5.760 5.910 56,026 -0.15(-2.48%)
May 03, 2016 6.090 6.130 5.900 6.060 41,771 -0.06(-0.98%)
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.