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

Intellicheck Mobilisia (NY: IDN )

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 (%)
May 31, 2019 4.660 4.982 4.660 4.830 123,400 +0.31(+6.86%)
May 30, 2019 4.500 4.893 4.361 4.520 153,967 +0.08(+1.80%)
May 29, 2019 4.400 4.450 4.320 4.440 44,912 +0.19(+4.47%)
May 28, 2019 4.230 4.380 4.180 4.250 34,280 +0.02(+0.47%)
May 24, 2019 4.290 4.330 4.200 4.230 22,500 +0.00(+0.00%)
May 23, 2019 4.200 4.300 4.150 4.230 56,308 +0.04(+0.95%)
May 22, 2019 4.330 4.330 4.050 4.190 32,060 -0.11(-2.56%)
May 21, 2019 4.400 4.400 4.130 4.300 45,995 -0.05(-1.15%)
May 20, 2019 4.140 4.371 4.130 4.350 71,827 +0.18(+4.32%)
May 17, 2019 4.060 4.200 4.057 4.170 56,500 +0.16(+3.99%)
May 16, 2019 4.080 4.080 3.783 4.010 38,121 -0.02(-0.50%)
May 15, 2019 3.790 4.100 3.680 4.030 17,529 +0.20(+5.22%)
May 14, 2019 3.980 4.000 3.700 3.830 8,415 -0.15(-3.79%)
May 13, 2019 3.590 4.030 3.560 3.981 81,819 +0.28(+7.59%)
May 10, 2019 3.800 3.800 3.700 3.700 2,500 -0.10(-2.63%)
May 09, 2019 3.730 3.800 3.700 3.800 34,447 +0.01(+0.26%)
May 08, 2019 3.750 3.800 3.741 3.790 28,307 +0.07(+1.88%)
May 07, 2019 3.680 3.771 3.662 3.720 14,830 +0.05(+1.36%)
May 06, 2019 3.850 3.850 3.550 3.670 21,994 -0.21(-5.41%)
May 03, 2019 3.450 3.880 3.400 3.880 33,500 +0.43(+12.46%)
May 02, 2019 3.350 3.450 3.210 3.450 21,169 +0.08(+2.37%)
May 01, 2019 3.400 3.450 3.370 3.370 34,903 -0.03(-0.88%)
Apr 30, 2019 3.410 3.550 3.400 3.400 29,872 -0.01(-0.29%)
Apr 29, 2019 3.480 3.500 3.360 3.410 14,271 -0.03(-0.87%)
Apr 26, 2019 3.440 3.440 3.300 3.440 12,100 +0.07(+2.08%)
Apr 25, 2019 3.420 3.482 3.370 3.370 12,103 -0.05(-1.46%)
Apr 24, 2019 3.490 3.500 3.420 3.420 7,620 -0.03(-0.87%)
Apr 23, 2019 3.367 3.530 3.367 3.450 18,042 +0.10(+2.99%)
Apr 22, 2019 3.490 3.530 3.350 3.350 20,898 -0.18(-5.10%)
Apr 18, 2019 3.400 3.633 3.400 3.530 12,700 +0.19(+5.69%)
Apr 17, 2019 3.400 3.400 3.310 3.340 8,251 -0.04(-1.18%)
Apr 16, 2019 3.230 3.515 3.140 3.380 10,514 +0.10(+3.05%)
Apr 15, 2019 3.420 3.550 3.180 3.280 49,193 -0.15(-4.37%)
Apr 12, 2019 3.730 3.740 3.430 3.430 34,800 -0.31(-8.29%)
Apr 11, 2019 3.650 3.740 3.510 3.740 39,249 +0.14(+3.89%)
Apr 10, 2019 3.800 3.800 3.520 3.600 17,289 -0.19(-5.01%)
Apr 09, 2019 3.730 3.790 3.683 3.790 8,797 +0.08(+2.16%)
Apr 08, 2019 3.820 3.860 3.650 3.710 19,343 -0.10(-2.62%)
Apr 05, 2019 3.730 3.864 3.707 3.810 43,300 +0.08(+2.14%)
Apr 04, 2019 3.720 3.730 3.616 3.730 15,884 +0.04(+1.08%)
Apr 03, 2019 3.710 3.710 3.571 3.690 32,109 +0.05(+1.37%)
Apr 02, 2019 3.580 3.689 3.577 3.640 26,854 +0.04(+1.11%)
Apr 01, 2019 3.590 3.700 3.558 3.600 23,017 +0.07(+1.98%)
Mar 29, 2019 3.640 3.640 3.503 3.530 14,900 +0.00(+0.00%)
Mar 28, 2019 3.560 3.700 3.520 3.530 41,532 -0.02(-0.56%)
Mar 27, 2019 3.730 3.730 3.300 3.550 92,390 +0.01(+0.28%)
Mar 26, 2019 3.200 3.600 3.200 3.540 201,372 +0.39(+12.38%)
Mar 25, 2019 2.950 3.239 2.800 3.150 155,111 +0.23(+7.88%)
Mar 22, 2019 2.660 2.953 2.655 2.920 188,300 +0.37(+14.51%)
Mar 21, 2019 2.630 2.650 2.550 2.550 11,777 -0.01(-0.39%)
Mar 20, 2019 2.620 2.650 2.550 2.560 7,519 -0.05(-1.92%)
Mar 19, 2019 2.600 2.650 2.600 2.610 8,321 -0.01(-0.38%)
Mar 18, 2019 2.600 2.650 2.600 2.620 12,677 -0.02(-0.76%)
Mar 15, 2019 2.600 2.650 2.600 2.640 28,800 +0.02(+0.76%)
Mar 14, 2019 2.659 2.680 2.610 2.620 17,113 +0.00(+0.00%)
Mar 13, 2019 2.750 2.750 2.620 2.620 32,542 -0.10(-3.68%)
Mar 12, 2019 2.760 2.760 2.710 2.720 21,779 -0.04(-1.45%)
Mar 11, 2019 2.700 2.760 2.670 2.760 47,385 +0.06(+2.22%)
Mar 08, 2019 2.630 2.700 2.630 2.700 19,200 +0.08(+3.05%)
Mar 07, 2019 2.565 2.680 2.565 2.620 4,457 -0.06(-2.24%)
Mar 06, 2019 2.580 2.680 2.580 2.680 26,515 +0.12(+4.69%)
Mar 05, 2019 2.640 2.700 2.560 2.560 9,543 -0.14(-5.19%)
Mar 04, 2019 2.690 2.700 2.600 2.700 2,717 +0.08(+3.05%)
Mar 01, 2019 2.710 2.710 2.620 2.620 30,400 -0.09(-3.32%)
Feb 28, 2019 2.700 2.760 2.690 2.710 7,539 -0.05(-1.81%)
Feb 27, 2019 2.680 2.760 2.680 2.760 1,380 +0.02(+0.73%)
Feb 26, 2019 2.624 2.760 2.623 2.740 4,955 -0.01(-0.36%)
Feb 25, 2019 2.700 2.780 2.650 2.750 16,782 +0.05(+1.85%)
Feb 22, 2019 2.720 2.750 2.630 2.700 16,200 +0.04(+1.50%)
Feb 21, 2019 2.700 2.710 2.450 2.660 52,100 +0.04(+1.53%)
Feb 20, 2019 2.640 2.700 2.600 2.620 17,224 -0.03(-1.13%)
Feb 19, 2019 2.700 2.800 2.649 2.650 25,810 -0.05(-1.85%)
Feb 15, 2019 2.720 2.780 2.610 2.700 53,100 +0.02(+0.75%)
Feb 14, 2019 2.687 2.760 2.643 2.680 32,745 -0.02(-0.74%)
Feb 13, 2019 2.530 2.700 2.517 2.700 88,159 +0.16(+6.30%)
Feb 12, 2019 2.470 2.545 2.460 2.540 73,403 +0.07(+2.83%)
Feb 11, 2019 2.520 2.550 2.470 2.470 10,403 +0.02(+0.82%)
Feb 08, 2019 2.520 2.520 2.450 2.450 18,500 +0.06(+2.58%)
Feb 07, 2019 2.430 2.455 2.388 2.388 2,361 -0.03(-1.31%)
Feb 06, 2019 2.370 2.450 2.350 2.420 4,751 +0.05(+2.11%)
Feb 05, 2019 2.510 2.510 2.370 2.370 6,337 -0.12(-4.82%)
Feb 04, 2019 2.500 2.500 2.350 2.490 10,351 +0.04(+1.63%)
Feb 01, 2019 2.450 2.520 2.450 2.450 1,200 +0.00(+0.00%)
Jan 31, 2019 2.500 2.520 2.440 2.450 10,838 -0.02(-0.81%)
Jan 30, 2019 2.460 2.488 2.320 2.470 12,236 +0.00(+0.00%)
Jan 29, 2019 2.490 2.490 2.260 2.470 3,125 -0.02(-0.80%)
Jan 28, 2019 2.520 2.540 2.300 2.490 4,559 -0.06(-2.35%)
Jan 25, 2019 2.520 2.565 2.485 2.550 2,100 +0.05(+2.00%)
Jan 24, 2019 2.550 2.570 2.385 2.500 19,374 +0.03(+1.21%)
Jan 23, 2019 2.350 2.500 2.350 2.470 11,667 +0.20(+8.81%)
Jan 22, 2019 2.500 2.500 2.250 2.270 7,935 -0.23(-9.20%)
Jan 18, 2019 2.450 2.560 2.420 2.500 9,200 +0.06(+2.46%)
Jan 17, 2019 2.510 2.520 2.440 2.440 2,407 -0.02(-0.81%)
Jan 16, 2019 2.490 2.562 2.450 2.460 5,112 +0.00(+0.00%)
Jan 15, 2019 2.340 2.540 2.340 2.460 16,203 +0.05(+2.02%)
Jan 14, 2019 2.310 2.500 2.271 2.411 14,037 +0.16(+7.16%)
Jan 11, 2019 2.420 2.500 2.240 2.250 37,200 -0.16(-6.64%)
Jan 10, 2019 2.510 2.530 2.410 2.410 18,260 -0.09(-3.60%)
Jan 09, 2019 2.251 2.560 2.251 2.500 64,502 +0.22(+9.65%)
Jan 08, 2019 2.150 2.300 2.150 2.280 36,778 +0.18(+8.49%)
Jan 07, 2019 2.300 2.300 2.060 2.102 9,035 -0.18(-7.83%)
Jan 04, 2019 2.100 2.290 2.100 2.280 17,700 +0.15(+7.04%)
Jan 03, 2019 2.170 2.180 2.020 2.130 45,332 -0.05(-2.29%)
Jan 02, 2019 2.120 2.200 2.080 2.180 9,188 +0.04(+1.87%)
Dec 31, 2018 2.070 2.180 2.040 2.140 22,100 +0.06(+2.88%)
Dec 28, 2018 2.050 2.160 2.010 2.080 19,800 +0.06(+2.97%)
Dec 27, 2018 2.010 2.060 1.970 2.020 25,620 -0.02(-0.98%)
Dec 26, 2018 2.110 2.110 2.030 2.040 5,652 -0.16(-7.27%)
Dec 24, 2018 2.020 2.200 2.020 2.200 1,000 +0.14(+6.80%)
Dec 21, 2018 2.180 2.180 2.020 2.060 6,600 -0.02(-0.96%)
Dec 20, 2018 2.065 2.080 2.062 2.080 4,002 -0.03(-1.42%)
Dec 19, 2018 2.160 2.160 2.110 2.110 5,091 -0.01(-0.47%)
Dec 18, 2018 2.230 2.300 2.120 2.120 4,853 -0.15(-6.61%)
Dec 17, 2018 2.270 2.270 2.270 2.270 567 +0.00(+0.00%)
Dec 14, 2018 2.210 2.295 2.170 2.270 14,700 +0.06(+2.71%)
Dec 13, 2018 2.200 2.210 2.170 2.210 5,263 +0.04(+1.84%)
Dec 12, 2018 2.270 2.340 2.170 2.170 16,234 -0.13(-5.65%)
Dec 11, 2018 2.130 2.340 2.130 2.300 74,034 +0.16(+7.48%)
Dec 10, 2018 2.142 2.189 2.120 2.140 30,896 -0.01(-0.47%)
Dec 07, 2018 2.120 2.200 2.100 2.150 8,900 +0.07(+3.37%)
Dec 06, 2018 2.060 2.210 2.000 2.080 14,924 -0.09(-4.15%)
Dec 04, 2018 2.130 2.190 2.090 2.170 11,900 +0.00(+0.00%)
Dec 03, 2018 2.220 2.220 2.080 2.170 5,748 -0.03(-1.36%)
Nov 30, 2018 2.230 2.340 2.200 2.200 30,200 -0.04(-1.79%)
Nov 29, 2018 2.210 2.240 2.130 2.240 3,115 +0.04(+1.82%)
Nov 28, 2018 2.140 2.210 2.140 2.200 23,847 +0.08(+3.77%)
Nov 27, 2018 2.120 2.170 2.120 2.120 38,782 +0.16(+8.16%)
Nov 26, 2018 2.180 2.340 1.910 1.960 30,653 -0.25(-11.31%)
Nov 23, 2018 2.180 2.215 2.160 2.210 5,800 +0.01(+0.45%)
Nov 21, 2018 2.200 2.200 2.200 0 +0.05(+2.33%)
Nov 20, 2018 2.230 2.230 1.980 2.150 15,064 -0.08(-3.59%)
Nov 19, 2018 2.350 2.350 2.181 2.230 8,043 -0.12(-5.11%)
Nov 16, 2018 2.320 2.350 2.160 2.350 19,700 +0.15(+6.82%)
Nov 15, 2018 2.480 2.480 2.200 2.200 39,740 -0.25(-10.20%)
Nov 14, 2018 2.350 2.450 2.310 2.450 51,895 +0.05(+2.08%)
Nov 13, 2018 2.580 2.580 2.310 2.400 21,961 +0.00(+0.00%)
Nov 12, 2018 2.480 2.542 2.350 2.400 7,357 -0.10(-4.00%)
Nov 09, 2018 2.700 2.700 2.360 2.500 8,200 -0.10(-3.82%)
Nov 08, 2018 2.660 2.672 2.580 2.599 3,438 -0.01(-0.41%)
Nov 07, 2018 2.530 2.700 2.510 2.610 18,549 +0.13(+5.24%)
Nov 06, 2018 2.350 2.480 2.350 2.480 73,193 +0.13(+5.53%)
Nov 05, 2018 2.430 2.660 2.300 2.350 13,893 -0.05(-2.08%)
Nov 02, 2018 2.650 2.650 2.400 2.400 3,300 -0.08(-3.23%)
Nov 01, 2018 2.400 2.600 2.250 2.480 26,798 +0.00(+0.00%)
Oct 31, 2018 2.400 2.480 2.233 2.480 6,488 +0.01(+0.40%)
Oct 30, 2018 2.430 2.480 2.200 2.470 9,199 -0.01(-0.40%)
Oct 29, 2018 2.410 2.480 2.350 2.480 16,875 +0.10(+4.42%)
Oct 26, 2018 2.320 2.380 2.200 2.375 18,400 -0.04(-1.86%)
Oct 25, 2018 2.300 2.480 2.200 2.420 8,908 +0.08(+3.42%)
Oct 24, 2018 2.270 2.380 2.210 2.340 5,841 +0.09(+4.00%)
Oct 23, 2018 2.410 2.450 2.250 2.250 8,918 -0.16(-6.64%)
Oct 22, 2018 2.530 2.540 2.410 2.410 19,693 -0.13(-5.12%)
Oct 19, 2018 2.600 2.640 2.540 2.540 4,400 +0.01(+0.40%)
Oct 18, 2018 2.658 2.658 2.520 2.530 3,736 -0.10(-3.80%)
Oct 17, 2018 2.548 2.630 2.485 2.630 4,481 +0.04(+1.54%)
Oct 16, 2018 2.440 2.590 2.440 2.590 6,640 +0.24(+10.21%)
Oct 15, 2018 2.510 2.580 2.350 2.350 6,463 -0.25(-9.62%)
Oct 12, 2018 2.640 2.690 2.350 2.600 22,700 -0.02(-0.76%)
Oct 11, 2018 2.420 2.671 2.260 2.620 23,731 +0.21(+8.71%)
Oct 10, 2018 2.440 2.690 2.340 2.410 23,244 -0.08(-3.21%)
Oct 09, 2018 2.540 2.660 2.430 2.490 12,947 +0.07(+2.89%)
Oct 08, 2018 2.370 2.580 2.370 2.420 38,924 +0.02(+0.83%)
Oct 05, 2018 2.380 2.650 2.380 2.400 10,100 -0.04(-1.64%)
Oct 04, 2018 2.487 2.487 2.400 2.440 32,563 -0.04(-1.61%)
Oct 03, 2018 2.470 2.690 2.422 2.480 26,244 +0.01(+0.40%)
Oct 02, 2018 2.500 2.670 2.320 2.470 101,009 -0.01(-0.40%)
Oct 01, 2018 2.480 2.750 2.470 2.480 63,407 -0.03(-1.20%)
Sep 28, 2018 2.510 2.560 2.450 2.510 11,900 +0.01(+0.40%)
Sep 27, 2018 2.410 2.520 2.320 2.500 41,419 +0.06(+2.46%)
Sep 26, 2018 2.384 2.470 2.370 2.440 12,811 +0.06(+2.52%)
Sep 25, 2018 2.410 2.470 2.380 2.380 7,291 -0.02(-0.83%)
Sep 24, 2018 2.500 2.500 2.080 2.400 23,065 -0.35(-12.73%)
Sep 21, 2018 2.120 2.750 2.120 2.750 118,600 +0.65(+30.95%)
Sep 20, 2018 1.950 2.100 1.950 2.100 50,355 +0.15(+7.69%)
Sep 19, 2018 1.950 2.010 1.950 1.950 26,679 -0.06(-2.99%)
Sep 18, 2018 1.910 2.010 1.910 2.010 33,149 +0.10(+5.24%)
Sep 17, 2018 2.000 2.010 1.910 1.910 25,548 -0.09(-4.50%)
Sep 14, 2018 2.010 2.010 1.980 2.000 12,200 -0.01(-0.50%)
Sep 13, 2018 2.010 2.010 1.981 2.010 16,506 +0.02(+1.01%)
Sep 12, 2018 2.000 2.000 1.980 1.990 15,044 -0.02(-1.00%)
Sep 11, 2018 2.040 2.200 2.010 2.010 25,166 -0.02(-0.99%)
Sep 10, 2018 2.011 2.170 2.011 2.030 8,796 +0.05(+2.53%)
Sep 07, 2018 2.120 2.120 1.980 1.980 4,800 -0.15(-7.04%)
Sep 06, 2018 2.130 2.200 2.000 2.130 30,767 +0.03(+1.43%)
Sep 05, 2018 2.020 2.131 2.020 2.100 14,241 +0.09(+4.48%)
Sep 04, 2018 1.920 2.120 1.920 2.010 22,458 -0.16(-7.37%)
Aug 31, 2018 2.170 2.170 2.170 0 +0.17(+8.50%)
Aug 30, 2018 2.070 2.070 2.000 2.000 2,757 -0.08(-3.85%)
Aug 29, 2018 1.970 2.080 1.970 2.080 4,424 +0.11(+5.58%)
Aug 28, 2018 2.000 2.080 1.970 1.970 26,332 -0.02(-1.01%)
Aug 27, 2018 1.985 2.090 1.985 1.990 10,823 +0.02(+1.02%)
Aug 24, 2018 1.950 2.140 1.950 1.970 26,300 +0.02(+1.03%)
Aug 23, 2018 2.140 2.140 1.950 1.950 47,740 -0.20(-9.30%)
Aug 22, 2018 2.090 2.170 2.074 2.150 17,973 +0.07(+3.37%)
Aug 21, 2018 2.090 2.200 2.080 2.080 46,409 +0.01(+0.48%)
Aug 20, 2018 2.080 2.190 2.070 2.070 35,438 +0.01(+0.49%)
Aug 17, 2018 2.100 2.100 1.920 2.060 49,700 +0.09(+4.57%)
Aug 16, 2018 2.050 2.110 1.970 1.970 15,757 -0.12(-5.74%)
Aug 15, 2018 2.070 2.150 1.911 2.090 43,425 +0.01(+0.54%)
Aug 14, 2018 2.046 2.079 1.970 2.079 46,751 +0.13(+6.61%)
Aug 13, 2018 2.170 2.170 1.880 1.950 34,459 -0.21(-9.72%)
Aug 10, 2018 2.200 2.200 2.150 2.160 3,300 +0.01(+0.47%)
Aug 09, 2018 2.208 2.277 2.150 2.150 16,567 -0.13(-5.70%)
Aug 08, 2018 2.270 2.280 2.260 2.280 746 +0.00(+0.00%)
Aug 07, 2018 2.250 2.280 2.184 2.280 18,512 +0.03(+1.33%)
Aug 06, 2018 2.280 2.280 2.236 2.250 17,473 -0.05(-2.17%)
Aug 03, 2018 2.280 2.350 2.130 2.300 38,500 +0.05(+2.22%)
Aug 02, 2018 2.220 2.350 2.220 2.250 6,767 -0.11(-4.66%)
Aug 01, 2018 2.360 2.360 2.120 2.360 3,220 +0.05(+2.16%)
Jul 31, 2018 2.150 2.360 2.150 2.310 27,421 +0.20(+9.48%)
Jul 30, 2018 2.133 2.133 2.110 2.110 1,302 +0.00(+0.00%)
Jul 27, 2018 2.150 2.150 2.110 2.110 3,600 -0.05(-2.31%)
Jul 26, 2018 2.150 2.200 2.150 2.160 3,863 +0.01(+0.47%)
Jul 25, 2018 2.288 2.288 2.150 2.150 3,443 +0.01(+0.47%)
Jul 24, 2018 2.240 2.240 2.140 2.140 6,884 -0.11(-4.89%)
Jul 23, 2018 2.239 2.330 2.170 2.250 7,840 +0.00(+0.00%)
Jul 20, 2018 2.254 2.254 2.150 2.250 2,075 +0.13(+6.13%)
Jul 19, 2018 2.300 2.300 2.090 2.120 10,327 -0.17(-7.42%)
Jul 18, 2018 2.170 2.290 2.170 2.290 2,493 +0.03(+1.33%)
Jul 17, 2018 2.120 2.260 2.120 2.260 5,525 +0.16(+7.62%)
Jul 16, 2018 2.250 2.250 2.100 2.100 3,894 -0.17(-7.49%)
Jul 13, 2018 2.290 2.290 2.260 2.270 1,370 -0.03(-1.30%)
Jul 12, 2018 2.210 2.300 2.188 2.300 16,122 +0.07(+3.14%)
Jul 11, 2018 2.110 2.230 2.100 2.230 4,472 +0.14(+6.70%)
Jul 10, 2018 2.240 2.240 2.090 2.090 5,399 -0.16(-7.11%)
Jul 09, 2018 2.190 2.250 2.120 2.250 7,603 +0.11(+5.14%)
Jul 06, 2018 2.220 2.220 2.090 2.140 6,330 -0.02(-0.93%)
Jul 05, 2018 2.250 2.296 2.140 2.160 12,400 +0.03(+1.41%)
Jul 03, 2018 2.130 2.130 2.130 0 +0.01(+0.47%)
Jul 02, 2018 2.280 2.280 2.120 2.120 3,830 -0.18(-7.83%)
Jun 29, 2018 2.140 2.300 2.140 2.300 14,465 +0.16(+7.48%)
Jun 28, 2018 2.030 2.190 2.030 2.140 23,417 +0.09(+4.39%)
Jun 27, 2018 2.149 2.160 2.010 2.050 15,008 -0.05(-2.38%)
Jun 26, 2018 2.200 2.200 1.980 2.100 19,385 -0.12(-5.41%)
Jun 25, 2018 2.110 2.220 2.070 2.220 33,489 +0.26(+13.27%)
Jun 22, 2018 2.181 2.280 1.960 1.960 38,564 -0.25(-11.31%)
Jun 21, 2018 2.280 2.200 2.210 12,088 +0.01(+0.45%)
Jun 20, 2018 2.260 2.340 2.180 2.200 12,964 -0.06(-2.65%)
Jun 19, 2018 2.290 2.360 2.155 2.260 20,938 -0.01(-0.44%)
Jun 18, 2018 2.130 2.350 2.130 2.270 38,533 +0.10(+4.61%)
Jun 15, 2018 2.340 2.170 2.170 28,698 +0.00(+0.00%)
Jun 14, 2018 2.340 2.359 2.160 2.170 24,112 -0.18(-7.66%)
Jun 13, 2018 2.380 2.380 2.220 2.350 41,103 -0.01(-0.42%)
Jun 12, 2018 2.310 2.360 2.310 2.360 6,249 +0.06(+2.61%)
Jun 11, 2018 2.290 2.330 2.250 2.300 15,013 -0.01(-0.43%)
Jun 08, 2018 2.270 2.330 2.270 2.310 5,476 +0.01(+0.43%)
Jun 07, 2018 2.310 2.360 2.280 2.300 13,175 +0.00(+0.00%)
Jun 06, 2018 2.331 2.370 2.300 2.300 12,318 -0.01(-0.43%)
Jun 05, 2018 2.240 2.360 2.200 2.310 46,569 +0.05(+2.21%)
Jun 04, 2018 2.270 2.320 2.260 2.260 28,889 -0.07(-3.00%)
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.