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

Immersion Corp (NQ: IMMR )

9.410 +0.070 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2019 8.570 8.999 8.513 8.999 329,259 +0.42(+4.88%)
Apr 29, 2019 8.713 8.770 8.532 8.580 118,861 -0.16(-1.85%)
Apr 26, 2019 8.827 8.865 8.627 8.742 151,957 -0.10(-1.08%)
Apr 25, 2019 8.789 8.932 8.637 8.837 264,301 +0.04(+0.43%)
Apr 24, 2019 9.056 9.084 8.723 8.799 311,452 -0.25(-2.74%)
Apr 23, 2019 9.037 9.361 8.999 9.046 703,572 +0.06(+0.64%)
Apr 22, 2019 8.713 9.046 8.713 8.989 287,053 +0.23(+2.61%)
Apr 18, 2019 8.780 8.799 8.647 8.761 148,911 -0.02(-0.22%)
Apr 17, 2019 8.713 8.837 8.627 8.780 311,339 +0.16(+1.88%)
Apr 16, 2019 8.504 8.665 8.418 8.618 115,222 +0.11(+1.34%)
Apr 15, 2019 8.542 8.561 8.456 8.504 158,672 -0.03(-0.33%)
Apr 12, 2019 8.218 8.561 8.208 8.532 324,707 +0.35(+4.31%)
Apr 11, 2019 8.323 8.380 8.170 8.180 115,774 -0.13(-1.60%)
Apr 10, 2019 8.161 8.351 8.123 8.313 127,517 +0.15(+1.87%)
Apr 09, 2019 8.113 8.189 8.037 8.161 113,784 +0.06(+0.70%)
Apr 08, 2019 8.256 8.256 8.094 8.104 204,971 -0.14(-1.73%)
Apr 05, 2019 8.285 8.380 8.208 8.246 149,121 -0.03(-0.35%)
Apr 04, 2019 8.218 8.308 8.151 8.275 179,644 +0.06(+0.70%)
Apr 03, 2019 8.313 8.380 8.151 8.218 507,163 -0.07(-0.80%)
Apr 02, 2019 8.351 8.351 8.170 8.285 301,611 -0.03(-0.34%)
Apr 01, 2019 8.075 8.332 8.063 8.313 277,101 +0.29(+3.56%)
Mar 29, 2019 7.932 8.066 7.885 8.027 257,392 +0.18(+2.31%)
Mar 28, 2019 7.866 7.932 7.837 7.846 119,721 -0.03(-0.36%)
Mar 27, 2019 7.932 7.999 7.846 7.875 165,805 -0.05(-0.60%)
Mar 26, 2019 8.113 8.142 7.789 7.923 332,323 -0.12(-1.54%)
Mar 25, 2019 7.523 8.066 7.513 8.046 645,361 +0.50(+6.56%)
Mar 22, 2019 7.856 7.894 7.542 7.551 321,556 -0.34(-4.34%)
Mar 21, 2019 7.770 7.942 7.770 7.894 223,297 +0.12(+1.59%)
Mar 20, 2019 7.808 7.942 7.761 7.770 262,291 -0.01(-0.12%)
Mar 19, 2019 7.866 7.913 7.780 7.780 217,010 -0.03(-0.37%)
Mar 18, 2019 7.751 7.818 7.608 7.808 415,336 +0.03(+0.37%)
Mar 15, 2019 7.780 8.113 7.742 7.780 775,117 +0.01(+0.12%)
Mar 14, 2019 7.970 7.980 7.723 7.770 379,947 -0.21(-2.63%)
Mar 13, 2019 7.970 8.051 7.913 7.980 391,426 +0.03(+0.36%)
Mar 12, 2019 8.218 8.218 7.875 7.951 411,262 -0.23(-2.79%)
Mar 11, 2019 8.113 8.275 7.999 8.180 377,033 +0.13(+1.66%)
Mar 08, 2019 7.923 8.199 7.923 8.046 407,669 -0.05(-0.59%)
Mar 07, 2019 8.265 8.346 8.037 8.094 331,139 -0.17(-2.07%)
Mar 06, 2019 8.380 8.380 8.218 8.265 356,977 -0.11(-1.36%)
Mar 05, 2019 8.523 8.523 8.280 8.380 738,565 -0.15(-1.79%)
Mar 04, 2019 8.446 8.704 8.380 8.532 453,472 +0.06(+0.67%)
Mar 01, 2019 8.570 8.608 8.275 8.475 440,538 -0.08(-0.89%)
Feb 28, 2019 8.627 8.732 8.456 8.551 786,078 -0.14(-1.64%)
Feb 27, 2019 7.742 8.913 7.713 8.694 1,637,909 -0.46(-4.99%)
Feb 26, 2019 9.399 9.513 9.122 9.151 421,559 -0.24(-2.54%)
Feb 25, 2019 9.380 9.503 9.303 9.389 195,122 +0.04(+0.41%)
Feb 22, 2019 9.218 9.484 9.213 9.351 216,541 +0.16(+1.76%)
Feb 21, 2019 9.322 9.427 9.170 9.189 159,308 -0.14(-1.53%)
Feb 20, 2019 9.503 9.618 9.227 9.332 321,466 -0.17(-1.80%)
Feb 19, 2019 9.494 9.599 9.446 9.503 476,894 +0.04(+0.40%)
Feb 15, 2019 9.418 9.494 9.351 9.465 202,784 +0.11(+1.22%)
Feb 14, 2019 9.437 9.494 9.341 9.351 135,189 -0.11(-1.21%)
Feb 13, 2019 9.484 9.527 9.380 9.465 143,374 +0.00(+0.00%)
Feb 12, 2019 9.446 9.541 9.380 9.465 240,875 +0.08(+0.81%)
Feb 11, 2019 9.389 9.437 9.284 9.389 101,320 +0.00(+0.00%)
Feb 08, 2019 9.341 9.437 9.246 9.389 131,689 +0.00(+0.00%)
Feb 07, 2019 9.503 9.648 9.251 9.389 213,597 -0.16(-1.70%)
Feb 06, 2019 9.284 9.589 9.189 9.551 287,716 +0.29(+3.08%)
Feb 05, 2019 9.056 9.275 9.046 9.265 132,862 +0.22(+2.42%)
Feb 04, 2019 8.980 9.075 8.923 9.046 148,709 +0.10(+1.17%)
Feb 01, 2019 9.065 9.132 8.894 8.942 178,420 -0.10(-1.05%)
Jan 31, 2019 9.008 9.227 8.923 9.037 231,759 -0.01(-0.11%)
Jan 30, 2019 8.923 9.103 8.856 9.046 166,867 +0.14(+1.60%)
Jan 29, 2019 9.094 9.294 8.903 8.903 172,116 -0.20(-2.20%)
Jan 28, 2019 8.942 9.113 8.704 9.103 507,411 +0.06(+0.63%)
Jan 25, 2019 8.951 9.180 8.951 9.046 239,014 +0.11(+1.28%)
Jan 24, 2019 8.999 9.046 8.923 8.932 268,868 -0.04(-0.42%)
Jan 23, 2019 9.303 9.399 8.893 8.970 279,252 -0.32(-3.48%)
Jan 22, 2019 9.303 9.399 9.151 9.294 226,691 -0.04(-0.41%)
Jan 18, 2019 9.256 9.351 9.151 9.332 206,774 +0.10(+1.14%)
Jan 17, 2019 9.132 9.284 9.027 9.227 193,490 +0.03(+0.31%)
Jan 16, 2019 9.075 9.227 8.970 9.199 179,678 +0.14(+1.58%)
Jan 15, 2019 8.865 9.071 8.618 9.056 151,885 +0.17(+1.93%)
Jan 14, 2019 8.932 8.989 8.780 8.884 90,574 -0.09(-0.96%)
Jan 11, 2019 8.932 9.065 8.780 8.970 167,604 +0.02(+0.21%)
Jan 10, 2019 8.903 8.999 8.789 8.951 176,619 +0.02(+0.21%)
Jan 09, 2019 8.932 9.065 8.894 8.932 141,113 -0.01(-0.11%)
Jan 08, 2019 9.075 9.150 8.894 8.942 199,575 -0.07(-0.74%)
Jan 07, 2019 8.913 9.151 8.799 9.008 240,166 +0.10(+1.07%)
Jan 04, 2019 8.665 9.084 8.546 8.913 372,699 +0.36(+4.23%)
Jan 03, 2019 9.265 9.427 8.361 8.551 510,923 +0.02(+0.22%)
Jan 02, 2019 8.418 8.646 8.370 8.532 141,039 +0.00(+0.00%)
Dec 31, 2018 8.418 8.589 8.199 8.532 197,218 +0.18(+2.17%)
Dec 28, 2018 8.351 8.494 8.208 8.351 156,367 +0.00(+0.00%)
Dec 27, 2018 8.313 8.437 8.018 8.351 316,883 -0.05(-0.57%)
Dec 26, 2018 8.018 8.418 8.018 8.399 261,288 +0.38(+4.75%)
Dec 24, 2018 7.742 8.161 7.723 8.018 150,591 +0.11(+1.45%)
Dec 21, 2018 8.170 8.304 7.827 7.904 545,974 -0.26(-3.15%)
Dec 20, 2018 8.313 8.532 8.027 8.161 255,586 -0.15(-1.83%)
Dec 19, 2018 8.494 8.942 8.246 8.313 504,221 -0.15(-1.80%)
Dec 18, 2018 8.475 8.618 8.256 8.465 306,256 +0.03(+0.34%)
Dec 17, 2018 7.961 8.694 7.932 8.437 693,154 +0.40(+4.98%)
Dec 14, 2018 8.075 8.285 8.037 8.037 208,140 -0.09(-1.06%)
Dec 13, 2018 8.123 8.208 8.046 8.123 194,875 +0.00(+0.00%)
Dec 12, 2018 8.199 8.437 8.104 8.123 171,747 -0.01(-0.12%)
Dec 11, 2018 8.323 8.370 8.056 8.132 174,459 -0.10(-1.27%)
Dec 10, 2018 8.008 8.294 8.008 8.237 170,620 +0.24(+2.98%)
Dec 07, 2018 8.199 8.561 7.999 7.999 260,752 -0.17(-2.10%)
Dec 06, 2018 8.237 8.285 7.913 8.170 385,232 -0.15(-1.83%)
Dec 04, 2018 8.761 8.851 8.256 8.323 390,131 -0.47(-5.31%)
Dec 03, 2018 9.075 9.170 8.780 8.789 196,295 -0.25(-2.74%)
Nov 30, 2018 9.132 9.151 8.756 9.037 296,458 -0.11(-1.25%)
Nov 29, 2018 9.246 9.303 9.132 9.151 271,713 -0.12(-1.33%)
Nov 28, 2018 9.227 9.313 9.018 9.275 186,076 +0.12(+1.35%)
Nov 27, 2018 9.075 9.313 9.075 9.151 230,526 -0.03(-0.31%)
Nov 26, 2018 9.161 9.199 9.008 9.180 160,567 +0.11(+1.26%)
Nov 23, 2018 9.008 9.208 9.008 9.065 66,264 +0.04(+0.42%)
Nov 21, 2018 9.027 9.027 9.027 0 -0.02(-0.21%)
Nov 20, 2018 8.561 9.084 8.456 9.046 401,766 +0.35(+4.05%)
Nov 19, 2018 9.113 9.122 8.656 8.694 233,876 -0.41(-4.50%)
Nov 16, 2018 9.075 9.132 8.751 9.103 413,339 -0.13(-1.44%)
Nov 15, 2018 8.637 9.256 8.637 9.237 368,251 +0.65(+7.54%)
Nov 14, 2018 8.723 8.980 8.580 8.589 528,711 -0.08(-0.88%)
Nov 13, 2018 8.561 8.827 8.523 8.665 584,250 +0.10(+1.11%)
Nov 12, 2018 8.713 8.713 8.275 8.570 234,298 -0.17(-1.96%)
Nov 09, 2018 8.837 8.980 8.623 8.742 258,022 -0.03(-0.33%)
Nov 08, 2018 9.208 9.208 8.770 8.770 174,476 -0.48(-5.15%)
Nov 07, 2018 9.151 9.361 9.132 9.246 206,271 +0.19(+2.10%)
Nov 06, 2018 8.837 9.132 8.808 9.056 323,078 +0.07(+0.79%)
Nov 05, 2018 9.713 9.789 8.792 8.984 498,152 -0.72(-7.41%)
Nov 02, 2018 8.951 9.789 8.770 9.703 589,030 -0.20(-2.02%)
Nov 01, 2018 9.608 9.913 9.561 9.903 325,380 +0.37(+3.90%)
Oct 31, 2018 9.341 9.618 9.303 9.532 764,418 +0.33(+3.62%)
Oct 30, 2018 8.808 9.227 8.761 9.199 211,319 +0.39(+4.43%)
Oct 29, 2018 8.913 9.122 8.713 8.808 178,697 -0.01(-0.11%)
Oct 26, 2018 8.989 9.094 8.723 8.818 187,767 -0.33(-3.64%)
Oct 25, 2018 8.961 9.227 8.961 9.151 212,248 +0.23(+2.56%)
Oct 24, 2018 9.227 9.399 8.923 8.923 154,700 -0.35(-3.80%)
Oct 23, 2018 9.094 9.361 9.065 9.275 181,636 -0.08(-0.81%)
Oct 22, 2018 9.208 9.384 9.084 9.351 149,074 +0.15(+1.66%)
Oct 19, 2018 9.313 9.418 9.137 9.199 185,981 -0.11(-1.23%)
Oct 18, 2018 9.589 9.646 9.270 9.313 155,011 -0.29(-2.98%)
Oct 17, 2018 9.608 9.618 9.341 9.599 180,528 -0.04(-0.40%)
Oct 16, 2018 9.322 9.646 9.313 9.637 191,182 +0.37(+4.01%)
Oct 15, 2018 9.237 9.351 9.103 9.265 129,198 +0.05(+0.52%)
Oct 12, 2018 9.161 9.332 9.161 9.218 203,624 +0.19(+2.11%)
Oct 11, 2018 8.884 9.218 8.865 9.027 228,956 +0.12(+1.39%)
Oct 10, 2018 9.132 9.170 8.865 8.903 232,722 -0.23(-2.50%)
Oct 09, 2018 9.142 9.399 9.084 9.132 222,695 -0.07(-0.72%)
Oct 08, 2018 9.265 9.541 9.094 9.199 289,199 -0.19(-2.03%)
Oct 05, 2018 9.846 9.846 9.227 9.389 340,144 -0.46(-4.64%)
Oct 04, 2018 9.856 10.14 9.808 9.846 376,197 +0.06(+0.58%)
Oct 03, 2018 9.465 9.813 9.418 9.789 243,563 +0.34(+3.63%)
Oct 02, 2018 9.741 9.922 9.418 9.446 189,769 -0.28(-2.84%)
Oct 01, 2018 10.09 10.23 9.722 9.722 290,445 -0.34(-3.41%)
Sep 28, 2018 9.846 10.07 9.780 10.07 479,184 +0.20(+2.03%)
Sep 27, 2018 9.694 9.903 9.675 9.865 232,097 +0.22(+2.27%)
Sep 26, 2018 9.780 9.922 9.541 9.646 383,999 -0.13(-1.36%)
Sep 25, 2018 9.694 9.827 9.618 9.780 260,353 +0.10(+0.98%)
Sep 24, 2018 9.627 9.722 9.489 9.684 265,031 -0.01(-0.10%)
Sep 21, 2018 9.894 10.07 9.637 9.694 796,120 -0.24(-2.40%)
Sep 20, 2018 9.741 9.970 9.703 9.932 234,260 +0.23(+2.36%)
Sep 19, 2018 9.970 9.999 9.599 9.703 289,669 -0.27(-2.67%)
Sep 18, 2018 10.06 10.07 9.860 9.970 280,846 -0.07(-0.66%)
Sep 17, 2018 10.13 10.25 9.922 10.04 282,821 -0.11(-1.13%)
Sep 14, 2018 10.29 10.37 10.11 10.15 218,011 -0.24(-2.29%)
Sep 13, 2018 10.41 10.59 10.23 10.39 330,010 -0.03(-0.27%)
Sep 12, 2018 10.68 11.38 10.35 10.42 770,488 +0.70(+7.25%)
Sep 11, 2018 9.913 9.979 9.703 9.713 338,683 -0.26(-2.58%)
Sep 10, 2018 10.16 10.16 9.865 9.970 309,054 -0.15(-1.50%)
Sep 07, 2018 10.27 10.36 10.07 10.12 223,997 -0.18(-1.76%)
Sep 06, 2018 10.45 10.54 10.27 10.30 307,885 -0.09(-0.82%)
Sep 05, 2018 10.80 10.80 10.33 10.39 414,142 -0.38(-3.54%)
Sep 04, 2018 11.00 11.05 10.72 10.77 322,318 -0.30(-2.67%)
Aug 31, 2018 11.07 11.07 11.07 0 +0.08(+0.69%)
Aug 30, 2018 10.77 11.07 10.68 10.99 278,884 +0.19(+1.76%)
Aug 29, 2018 10.76 10.94 10.67 10.80 198,669 +0.06(+0.53%)
Aug 28, 2018 10.88 11.09 10.74 10.74 194,648 -0.14(-1.31%)
Aug 27, 2018 10.90 11.16 10.87 10.88 416,396 +0.00(+0.00%)
Aug 24, 2018 11.06 11.20 10.84 10.88 415,125 -0.17(-1.55%)
Aug 23, 2018 10.67 11.19 10.53 11.06 598,352 +0.42(+3.94%)
Aug 22, 2018 10.39 10.69 10.38 10.64 423,320 +0.27(+2.57%)
Aug 21, 2018 10.51 10.57 10.30 10.37 552,847 -0.15(-1.45%)
Aug 20, 2018 10.69 10.70 10.39 10.52 722,268 -0.17(-1.60%)
Aug 17, 2018 10.65 10.78 10.53 10.69 337,939 +0.01(+0.09%)
Aug 16, 2018 10.84 10.88 10.64 10.68 365,444 -0.11(-1.06%)
Aug 15, 2018 10.93 10.96 10.45 10.80 503,752 -0.15(-1.39%)
Aug 14, 2018 10.66 11.02 10.59 10.95 490,903 +0.32(+3.05%)
Aug 13, 2018 11.13 11.14 10.48 10.63 487,865 -0.53(-4.78%)
Aug 10, 2018 10.88 11.25 10.85 11.16 438,753 +0.19(+1.74%)
Aug 09, 2018 10.82 11.17 10.82 10.97 585,437 +0.12(+1.14%)
Aug 08, 2018 10.81 11.03 10.67 10.85 736,741 +0.07(+0.62%)
Aug 07, 2018 10.60 10.86 10.54 10.78 972,011 +0.17(+1.62%)
Aug 06, 2018 10.29 10.69 9.922 10.61 1,440,552 +0.34(+3.34%)
Aug 03, 2018 10.45 11.28 8.875 10.27 3,243,185 -3.29(-24.24%)
Aug 02, 2018 13.15 13.64 13.10 13.55 445,071 +0.33(+2.52%)
Aug 01, 2018 13.37 13.50 13.11 13.22 386,652 -0.15(-1.14%)
Jul 31, 2018 13.61 13.61 13.25 13.37 583,752 -0.30(-2.16%)
Jul 30, 2018 13.71 13.99 13.56 13.66 369,953 +0.01(+0.07%)
Jul 27, 2018 14.14 14.18 13.55 13.66 423,421 -0.51(-3.63%)
Jul 26, 2018 14.30 14.54 14.16 14.17 280,581 -0.19(-1.33%)
Jul 25, 2018 14.12 14.49 14.07 14.36 337,529 +0.23(+1.62%)
Jul 24, 2018 14.69 14.78 14.09 14.13 302,165 -0.47(-3.20%)
Jul 23, 2018 14.46 14.65 14.32 14.60 426,269 +0.13(+0.92%)
Jul 20, 2018 14.84 14.84 14.43 14.46 247,405 -0.36(-2.44%)
Jul 19, 2018 14.74 14.98 14.66 14.83 319,948 +0.10(+0.65%)
Jul 18, 2018 14.72 14.80 14.54 14.73 273,329 -0.07(-0.45%)
Jul 17, 2018 14.73 14.85 14.65 14.80 503,641 +0.28(+1.90%)
Jul 16, 2018 14.98 15.04 14.42 14.52 456,284 -0.46(-3.05%)
Jul 13, 2018 15.03 15.11 14.84 14.98 420,726 +0.05(+0.32%)
Jul 12, 2018 14.97 15.10 14.82 14.93 457,213 +0.05(+0.32%)
Jul 11, 2018 14.29 15.15 14.29 14.88 426,531 -0.43(-2.80%)
Jul 10, 2018 15.32 15.66 15.10 15.31 618,867 +0.01(+0.06%)
Jul 09, 2018 14.97 15.46 14.97 15.30 955,710 +0.44(+2.95%)
Jul 06, 2018 15.06 15.21 14.75 14.86 345,754 -0.16(-1.08%)
Jul 05, 2018 14.93 14.81 15.03 411,250 +0.10(+0.64%)
Jul 03, 2018 14.93 14.93 14.93 0 +0.24(+1.62%)
Jul 02, 2018 14.62 14.72 14.35 14.69 840,052 -0.01(-0.06%)
Jun 29, 2018 14.86 14.97 14.56 14.70 904,878 -0.05(-0.32%)
Jun 28, 2018 14.73 14.92 14.59 14.75 560,457 +0.08(+0.52%)
Jun 27, 2018 14.95 15.13 14.65 14.67 690,456 -0.30(-2.03%)
Jun 26, 2018 14.28 15.11 14.05 14.98 887,898 -0.05(-0.32%)
Jun 25, 2018 15.49 15.49 14.76 15.03 647,826 -0.50(-3.25%)
Jun 22, 2018 15.42 15.65 15.05 15.53 929,578 +0.25(+1.62%)
Jun 21, 2018 15.61 15.68 15.22 15.28 857,215 -0.28(-1.77%)
Jun 20, 2018 15.12 15.69 15.01 15.56 1,113,280 +0.62(+4.14%)
Jun 19, 2018 15.00 15.05 14.52 14.94 623,510 -0.15(-1.01%)
Jun 18, 2018 15.01 15.14 14.08 15.09 1,435,093 -0.61(-3.88%)
Jun 15, 2018 16.13 15.69 15.70 948,694 -0.39(-2.43%)
Jun 14, 2018 16.63 16.81 16.07 16.09 890,428 -0.24(-1.46%)
Jun 13, 2018 16.06 16.86 16.06 16.33 1,340,832 +0.35(+2.21%)
Jun 12, 2018 15.94 16.38 15.84 15.98 990,703 +0.05(+0.30%)
Jun 11, 2018 15.54 16.03 15.54 15.93 1,009,180 +0.50(+3.21%)
Jun 08, 2018 15.10 15.46 14.97 15.44 605,680 +0.26(+1.69%)
Jun 07, 2018 15.24 15.43 14.94 15.18 668,241 +0.00(+0.00%)
Jun 06, 2018 14.81 15.31 14.67 15.18 1,008,910 +0.46(+3.10%)
Jun 05, 2018 14.39 14.75 14.38 14.72 549,092 +0.33(+2.32%)
Jun 04, 2018 14.43 14.60 14.30 14.39 454,453 -0.01(-0.07%)
Jun 01, 2018 14.50 14.58 14.22 14.40 554,742 -0.05(-0.33%)
May 31, 2018 14.07 14.63 14.07 14.45 1,179,410 +0.37(+2.64%)
May 30, 2018 13.41 14.07 13.37 14.07 862,456 +0.73(+5.50%)
May 29, 2018 13.00 13.53 12.36 13.34 811,535 +0.31(+2.41%)
May 25, 2018 13.03 13.03 13.03 0 +0.14(+1.11%)
May 24, 2018 12.66 12.96 12.54 12.88 607,829 +0.28(+2.19%)
May 23, 2018 12.30 12.74 12.27 12.61 655,499 +0.29(+2.32%)
May 22, 2018 12.70 12.79 12.28 12.32 913,903 -0.32(-2.56%)
May 21, 2018 12.86 12.95 12.45 12.65 1,460,768 -0.22(-1.70%)
May 18, 2018 13.28 13.29 12.86 12.86 1,439,584 -0.24(-1.82%)
May 17, 2018 13.18 13.55 12.90 13.10 2,000,448 -0.14(-1.08%)
May 16, 2018 12.76 13.33 12.67 13.25 2,261,819 +0.49(+3.81%)
May 15, 2018 12.39 12.86 12.23 12.76 2,399,113 +0.35(+2.84%)
May 14, 2018 11.93 12.51 11.93 12.41 2,816,988 +0.50(+4.16%)
May 11, 2018 12.38 12.43 11.37 11.91 3,198,084 +0.89(+8.03%)
May 10, 2018 10.91 11.07 10.87 11.03 552,673 +0.11(+1.05%)
May 09, 2018 10.75 10.96 10.69 10.91 387,739 +0.22(+2.05%)
May 08, 2018 10.65 10.77 10.58 10.69 226,329 +0.00(+0.00%)
May 07, 2018 10.67 10.85 10.57 10.69 287,856 +0.05(+0.45%)
May 04, 2018 10.36 10.70 10.26 10.65 212,125 +0.20(+1.91%)
May 03, 2018 10.71 10.71 10.37 10.45 350,556 -0.27(-2.49%)
May 02, 2018 10.52 10.82 10.50 10.71 233,730 +0.20(+1.90%)
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.