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 )

5.230 -0.410 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2004 5.526 5.749 5.526 5.659 272,730 -0.01(-0.26%)
Jun 29, 2004 5.227 5.708 5.227 5.674 768,290 +0.31(+5.84%)
Jun 28, 2004 5.276 5.473 5.053 5.360 1,025,614 -0.08(-1.49%)
Jun 25, 2004 5.640 5.682 5.198 5.442 2,748,921 -0.24(-4.24%)
Jun 24, 2004 5.691 5.697 5.439 5.682 327,000 +0.00(+0.05%)
Jun 23, 2004 5.531 5.711 5.526 5.679 405,416 +0.01(+0.20%)
Jun 22, 2004 5.621 5.894 5.578 5.668 512,117 -0.04(-0.76%)
Jun 21, 2004 5.665 5.795 5.592 5.711 354,135 -0.05(-0.86%)
Jun 18, 2004 5.526 5.804 5.511 5.760 241,686 +0.14(+2.42%)
Jun 17, 2004 5.691 5.758 5.508 5.624 147,173 -0.12(-2.17%)
Jun 16, 2004 5.720 5.830 5.508 5.749 238,006 +0.01(+0.10%)
Jun 15, 2004 5.462 5.847 5.462 5.743 496,020 +0.24(+4.37%)
Jun 14, 2004 6.004 6.039 5.343 5.502 1,051,139 -0.50(-8.26%)
Jun 10, 2004 6.094 6.262 5.929 5.998 1,122,426 -0.03(-0.48%)
Jun 09, 2004 5.845 6.181 5.769 6.027 1,497,028 +0.23(+3.95%)
Jun 08, 2004 5.888 5.888 5.621 5.798 279,399 -0.03(-0.55%)
Jun 07, 2004 5.584 5.888 5.401 5.830 1,127,255 +0.28(+4.96%)
Jun 04, 2004 5.479 5.676 5.468 5.555 265,601 -0.03(-0.47%)
Jun 03, 2004 5.659 5.792 5.413 5.581 340,798 -0.19(-3.22%)
Jun 02, 2004 5.792 5.821 5.700 5.766 304,694 -0.03(-0.50%)
Jun 01, 2004 5.795 5.801 5.697 5.795 323,781 +0.00(+0.05%)
May 28, 2004 5.537 5.798 5.494 5.793 296,646 +0.29(+5.22%)
May 27, 2004 5.624 5.639 5.485 5.505 414,844 -0.12(-2.11%)
May 26, 2004 5.624 5.668 5.473 5.624 432,091 +0.15(+2.70%)
May 25, 2004 5.378 5.549 5.357 5.476 212,021 +0.12(+2.33%)
May 24, 2004 5.331 5.375 5.146 5.352 418,754 +0.06(+1.16%)
May 21, 2004 5.450 5.514 5.218 5.291 488,431 -0.14(-2.57%)
May 20, 2004 5.178 5.462 5.088 5.430 854,295 +0.32(+6.30%)
May 19, 2004 5.856 6.050 5.039 5.108 2,791,924 -0.63(-11.05%)
May 18, 2004 5.398 5.958 5.326 5.743 1,669,497 +0.41(+7.61%)
May 17, 2004 5.459 5.479 5.178 5.337 178,677 -0.13(-2.44%)
May 14, 2004 5.184 5.505 5.094 5.471 186,036 +0.17(+3.28%)
May 13, 2004 5.337 5.395 5.073 5.297 203,283 +0.00(+0.00%)
May 12, 2004 5.189 5.297 5.102 5.297 280,779 +0.14(+2.81%)
May 11, 2004 4.955 5.189 4.905 5.152 204,892 +0.23(+4.71%)
May 10, 2004 4.960 5.010 4.656 4.920 568,916 -0.10(-1.91%)
May 07, 2004 5.230 5.314 4.928 5.015 487,971 -0.30(-5.62%)
May 06, 2004 5.473 5.473 5.282 5.314 226,049 -0.16(-2.91%)
May 05, 2004 5.479 5.523 5.349 5.473 429,562 -0.00(-0.05%)
May 04, 2004 5.653 5.697 5.317 5.476 1,494,499 +0.12(+2.33%)
May 03, 2004 5.233 5.755 5.126 5.352 1,391,477 +0.35(+6.89%)
Apr 30, 2004 4.859 5.033 4.812 5.007 162,580 +0.08(+1.59%)
Apr 29, 2004 4.815 4.928 4.514 4.928 334,129 +0.04(+0.83%)
Apr 28, 2004 4.940 4.940 4.807 4.888 415,074 +0.00(+0.00%)
Apr 27, 2004 4.757 4.920 4.749 4.888 214,321 +0.09(+1.87%)
Apr 26, 2004 4.836 4.836 4.783 4.798 43,232 -0.00(-0.06%)
Apr 23, 2004 4.726 4.839 4.685 4.801 98,422 +0.02(+0.42%)
Apr 22, 2004 4.688 4.792 4.688 4.781 48,291 +0.02(+0.37%)
Apr 21, 2004 4.552 4.789 4.552 4.763 92,213 +0.22(+4.78%)
Apr 20, 2004 4.697 4.752 4.537 4.546 65,998 -0.12(-2.54%)
Apr 19, 2004 4.624 4.783 4.581 4.664 56,109 -0.01(-0.19%)
Apr 16, 2004 4.592 4.682 4.554 4.673 102,791 +0.05(+1.00%)
Apr 15, 2004 4.523 4.783 4.517 4.627 213,631 +0.14(+3.23%)
Apr 14, 2004 4.470 4.517 4.354 4.482 45,071 +0.05(+1.18%)
Apr 13, 2004 4.543 4.639 4.430 4.430 29,204 -0.06(-1.36%)
Apr 12, 2004 4.385 4.514 4.296 4.491 86,234 +0.08(+1.77%)
Apr 08, 2004 4.491 4.705 4.409 4.412 54,040 -0.12(-2.75%)
Apr 07, 2004 4.439 4.595 4.439 4.537 112,449 +0.08(+1.69%)
Apr 06, 2004 4.618 4.618 4.409 4.462 172,698 -0.15(-3.33%)
Apr 05, 2004 4.401 4.615 4.334 4.615 138,894 +0.25(+5.78%)
Apr 02, 2004 4.302 4.385 4.289 4.363 236,397 +0.08(+1.96%)
Apr 01, 2004 4.030 4.291 4.015 4.279 320,791 +0.27(+6.80%)
Mar 31, 2004 3.911 4.038 3.911 4.007 58,869 +0.11(+2.90%)
Mar 30, 2004 3.721 3.914 3.720 3.893 46,221 +0.13(+3.39%)
Mar 29, 2004 3.685 3.844 3.685 3.766 269,281 +0.04(+1.01%)
Mar 26, 2004 3.624 3.766 3.586 3.728 410,015 -0.01(-0.39%)
Mar 25, 2004 3.870 3.873 3.653 3.743 430,711 -0.12(-3.08%)
Mar 24, 2004 3.885 3.975 3.833 3.862 160,970 -0.03(-0.82%)
Mar 23, 2004 3.885 3.934 3.864 3.893 133,145 +0.01(+0.22%)
Mar 22, 2004 3.891 3.919 3.862 3.885 163,960 +0.01(+0.37%)
Mar 19, 2004 3.876 3.896 3.856 3.870 80,715 -0.04(-1.11%)
Mar 18, 2004 3.856 3.943 3.856 3.914 73,816 +0.01(+0.37%)
Mar 17, 2004 3.908 3.960 3.870 3.899 135,675 +0.03(+0.75%)
Mar 16, 2004 4.059 4.059 3.856 3.870 267,441 -0.12(-3.05%)
Mar 15, 2004 4.050 4.056 3.928 3.992 132,226 +0.01(+0.15%)
Mar 12, 2004 3.966 4.009 3.960 3.986 336,658 -0.02(-0.51%)
Mar 11, 2004 3.917 4.021 3.891 4.007 150,852 -0.01(-0.22%)
Mar 10, 2004 3.966 4.024 3.917 4.015 88,993 +0.03(+0.87%)
Mar 09, 2004 3.943 4.038 3.876 3.980 280,319 +0.09(+2.39%)
Mar 08, 2004 3.953 3.953 3.862 3.888 66,227 +0.00(+0.07%)
Mar 05, 2004 3.940 4.041 3.885 3.885 93,822 -0.05(-1.33%)
Mar 04, 2004 4.038 4.038 3.856 3.937 86,004 +0.05(+1.34%)
Mar 03, 2004 3.963 3.992 3.870 3.885 45,761 -0.07(-1.76%)
Mar 02, 2004 3.995 4.001 3.925 3.954 265,831 -0.01(-0.14%)
Mar 01, 2004 3.934 4.015 3.850 3.960 153,842 -0.00(-0.01%)
Feb 27, 2004 3.928 3.992 3.870 3.960 123,257 +0.10(+2.48%)
Feb 26, 2004 3.946 3.969 3.859 3.864 120,498 -0.10(-2.48%)
Feb 25, 2004 3.876 4.013 3.868 3.963 76,116 +0.07(+1.92%)
Feb 24, 2004 3.844 3.899 3.798 3.888 50,820 +0.04(+1.06%)
Feb 23, 2004 3.885 3.954 3.827 3.847 66,227 -0.11(-2.85%)
Feb 20, 2004 3.978 4.009 3.859 3.960 59,789 -0.06(-1.37%)
Feb 19, 2004 3.987 4.044 3.873 4.015 114,519 +0.03(+0.73%)
Feb 18, 2004 4.001 4.082 3.888 3.986 237,546 -0.10(-2.41%)
Feb 17, 2004 4.018 4.087 3.940 4.085 229,038 +0.10(+2.47%)
Feb 13, 2004 3.850 4.059 3.801 3.986 238,466 +0.20(+5.36%)
Feb 12, 2004 3.580 3.844 3.522 3.783 372,762 +0.23(+6.44%)
Feb 11, 2004 3.637 3.638 3.464 3.554 334,589 -0.05(-1.45%)
Feb 10, 2004 3.467 3.662 3.467 3.606 200,063 +0.07(+1.97%)
Feb 09, 2004 3.566 3.696 3.450 3.537 236,857 -0.02(-0.49%)
Feb 06, 2004 3.731 3.763 3.525 3.554 259,852 -0.07(-1.84%)
Feb 05, 2004 3.798 3.841 3.551 3.621 455,777 -0.23(-6.09%)
Feb 04, 2004 4.024 4.073 3.812 3.856 274,570 -0.22(-5.34%)
Feb 03, 2004 4.073 4.250 3.949 4.073 645,952 +0.14(+3.46%)
Feb 02, 2004 4.586 4.653 3.859 3.937 542,471 -0.73(-15.60%)
Jan 30, 2004 4.601 4.726 4.572 4.665 133,375 +0.02(+0.44%)
Jan 29, 2004 4.581 4.766 4.494 4.644 97,962 -0.17(-3.55%)
Jan 28, 2004 4.804 4.928 4.697 4.815 283,308 -0.14(-2.75%)
Jan 27, 2004 4.615 4.957 4.557 4.952 329,530 +0.28(+5.89%)
Jan 26, 2004 4.691 4.691 4.554 4.676 66,687 +0.02(+0.44%)
Jan 23, 2004 4.581 4.668 4.528 4.656 81,865 +0.06(+1.32%)
Jan 22, 2004 4.656 4.697 4.581 4.595 82,325 -0.03(-0.63%)
Jan 21, 2004 4.627 4.676 4.583 4.624 204,662 -0.02(-0.44%)
Jan 20, 2004 4.569 4.726 4.378 4.644 205,812 +0.15(+3.36%)
Jan 16, 2004 4.444 4.604 4.444 4.494 122,337 +0.00(+0.00%)
Jan 15, 2004 4.247 4.543 4.247 4.494 285,194 +0.24(+5.66%)
Jan 14, 2004 4.059 4.256 3.827 4.253 591,510 +0.15(+3.60%)
Jan 13, 2004 4.369 4.528 4.070 4.105 427,186 -0.41(-9.11%)
Jan 12, 2004 4.528 4.537 4.366 4.517 89,479 +0.10(+2.37%)
Jan 09, 2004 4.346 4.728 4.096 4.412 722,414 +0.01(+0.26%)
Jan 08, 2004 4.801 4.801 4.389 4.401 188,919 -0.39(-8.22%)
Jan 07, 2004 4.792 4.879 4.682 4.795 107,213 +0.08(+1.78%)
Jan 06, 2004 4.670 4.798 4.670 4.711 78,185 -0.10(-2.04%)
Jan 05, 2004 4.775 4.949 4.636 4.809 197,994 +0.11(+2.27%)
Jan 02, 2004 4.783 4.827 4.639 4.702 65,308 -0.01(-0.12%)
Dec 31, 2003 4.894 4.894 4.708 4.708 78,415 -0.20(-4.08%)
Dec 30, 2003 4.928 4.978 4.711 4.908 186,848 -0.18(-3.48%)
Dec 29, 2003 5.291 5.291 5.047 5.085 141,341 -0.19(-3.63%)
Dec 26, 2003 5.288 5.291 5.204 5.276 100,137 +0.06(+1.05%)
Dec 24, 2003 5.088 5.247 5.085 5.221 149,371 +0.07(+1.30%)
Dec 23, 2003 4.691 5.218 4.621 5.154 823,538 +0.52(+11.12%)
Dec 22, 2003 4.694 4.705 4.470 4.639 255,575 -0.01(-0.31%)
Dec 19, 2003 4.772 4.801 4.560 4.653 107,135 -0.09(-1.90%)
Dec 18, 2003 4.392 4.986 4.392 4.743 298,748 +0.31(+6.93%)
Dec 17, 2003 4.479 4.636 4.389 4.436 121,394 -0.06(-1.29%)
Dec 16, 2003 4.804 4.804 4.459 4.494 119,415 -0.31(-6.46%)
Dec 15, 2003 4.897 5.013 4.760 4.804 192,528 -0.01(-0.11%)
Dec 12, 2003 4.760 4.862 4.688 4.809 137,390 +0.11(+2.40%)
Dec 11, 2003 4.595 4.810 4.424 4.697 139,182 +0.10(+2.21%)
Dec 10, 2003 4.821 4.821 4.502 4.595 163,626 -0.19(-3.95%)
Dec 09, 2003 4.772 4.810 4.523 4.784 243,551 +0.23(+4.97%)
Dec 08, 2003 4.662 4.668 4.296 4.557 117,140 -0.01(-0.32%)
Dec 05, 2003 4.679 4.702 4.473 4.572 91,477 -0.11(-2.29%)
Dec 04, 2003 4.966 4.966 4.581 4.679 425,905 -0.19(-3.93%)
Dec 03, 2003 4.928 4.984 4.870 4.870 421,596 -0.14(-2.83%)
Dec 02, 2003 4.943 5.073 4.856 5.013 433,954 +0.07(+1.47%)
Dec 01, 2003 4.514 5.027 4.378 4.940 637,614 +0.57(+13.07%)
Nov 28, 2003 4.404 4.404 4.308 4.369 105,999 +0.02(+0.53%)
Nov 26, 2003 4.349 4.505 4.299 4.346 157,880 -0.03(-0.73%)
Nov 25, 2003 4.291 4.404 4.262 4.378 855,580 +0.03(+0.67%)
Nov 24, 2003 4.407 4.436 4.282 4.349 524,100 -0.01(-0.15%)
Nov 21, 2003 4.404 4.639 4.230 4.355 345,521 -0.05(-1.10%)
Nov 20, 2003 4.059 4.575 4.041 4.404 1,308,759 +0.35(+8.58%)
Nov 19, 2003 4.162 4.204 3.975 4.056 422,088 -0.03(-0.78%)
Nov 18, 2003 3.641 4.682 3.641 4.088 1,965,681 +0.90(+28.18%)
Nov 17, 2003 3.088 3.189 3.088 3.189 30,354 +0.10(+3.29%)
Nov 14, 2003 3.119 3.174 3.032 3.088 24,950 -0.06(-1.84%)
Nov 13, 2003 3.117 3.189 3.117 3.146 41,162 +0.01(+0.37%)
Nov 12, 2003 3.131 3.180 3.117 3.134 13,535 +0.01(+0.19%)
Nov 11, 2003 3.044 3.154 3.044 3.128 6,208 +0.04(+1.31%)
Nov 10, 2003 2.951 3.151 2.937 3.088 70,493 +0.14(+4.62%)
Nov 07, 2003 2.908 2.998 2.908 2.951 7,234 -0.01(-0.38%)
Nov 06, 2003 3.050 3.050 2.931 2.963 10,679 -0.09(-3.05%)
Nov 05, 2003 3.015 3.073 2.992 3.056 56,109 +0.04(+1.35%)
Nov 04, 2003 2.957 3.044 2.899 3.015 68,815 +0.12(+4.10%)
Nov 03, 2003 3.061 3.061 2.856 2.896 44,956 -0.18(-5.75%)
Oct 31, 2003 3.128 3.186 3.073 3.073 34,953 -0.08(-2.39%)
Oct 30, 2003 3.146 3.146 3.146 3.148 19,546 -0.03(-1.09%)
Oct 29, 2003 3.102 3.183 3.102 3.183 24,605 +0.01(+0.37%)
Oct 28, 2003 3.247 3.290 3.131 3.172 17,246 -0.12(-3.65%)
Oct 27, 2003 3.189 3.292 3.189 3.292 52,200 +0.03(+0.92%)
Oct 24, 2003 3.273 3.273 3.189 3.261 77,265 +0.00(+0.09%)
Oct 23, 2003 3.288 3.305 3.198 3.259 36,563 -0.07(-2.01%)
Oct 22, 2003 3.308 3.325 3.276 3.325 39,782 +0.03(+0.88%)
Oct 21, 2003 2.858 3.386 2.858 3.296 108,770 +0.33(+11.14%)
Oct 20, 2003 2.870 3.009 2.870 2.966 24,835 +0.05(+1.59%)
Oct 17, 2003 2.983 2.983 2.870 2.919 14,257 -0.04(-1.27%)
Oct 16, 2003 2.995 3.018 2.937 2.957 58,296 -0.04(-1.26%)
Oct 15, 2003 2.696 3.073 2.696 2.995 154,072 +0.31(+11.56%)
Oct 14, 2003 2.595 2.847 2.595 2.685 18,166 +0.09(+3.58%)
Oct 13, 2003 2.261 2.624 2.261 2.592 37,023 +0.20(+8.36%)
Oct 10, 2003 2.351 2.392 2.351 2.392 30,124 +0.01(+0.61%)
Oct 09, 2003 2.363 2.432 2.337 2.377 16,786 +0.01(+0.61%)
Oct 08, 2003 2.360 2.389 2.360 2.363 4,162 +0.01(+0.49%)
Oct 07, 2003 2.334 2.392 2.328 2.351 5,817 +0.06(+2.65%)
Oct 06, 2003 2.319 2.319 2.285 2.291 3,449 -0.03(-1.11%)
Oct 03, 2003 2.197 2.316 2.197 2.316 15,177 +0.07(+3.10%)
Oct 02, 2003 2.366 2.366 2.241 2.247 14,947 -0.11(-4.56%)
Oct 01, 2003 2.337 2.354 2.308 2.354 2,759 -0.01(-0.49%)
Sep 30, 2003 2.308 2.406 2.293 2.366 11,964 +0.04(+1.63%)
Sep 29, 2003 2.328 2.348 2.319 2.328 5,277 -0.01(-0.38%)
Sep 26, 2003 2.360 2.380 2.331 2.337 2,299 -0.06(-2.42%)
Sep 25, 2003 2.432 2.432 2.319 2.395 3,449 +0.02(+0.85%)
Sep 24, 2003 2.363 2.345 2.345 2.374 9,888 +0.01(+0.49%)
Sep 23, 2003 2.453 2.453 2.351 2.363 4,139 -0.00(-0.13%)
Sep 22, 2003 2.369 2.421 2.363 2.366 33,045 +0.00(+0.14%)
Sep 19, 2003 2.418 2.418 2.363 2.363 2,851 -0.06(-2.40%)
Sep 18, 2003 2.458 2.461 2.406 2.421 30,124 -0.04(-1.65%)
Sep 17, 2003 2.403 2.461 2.380 2.461 54,960 +0.08(+3.54%)
Sep 16, 2003 2.377 2.392 2.360 2.377 13,912 -0.01(-0.23%)
Sep 15, 2003 2.377 2.432 2.340 2.383 20,696 +0.01(+0.35%)
Sep 12, 2003 2.174 2.421 2.171 2.374 45,301 +0.22(+10.38%)
Sep 11, 2003 2.177 2.180 2.151 2.151 19,316 -0.04(-1.85%)
Sep 10, 2003 2.244 2.244 2.192 2.192 3,909 -0.04(-1.82%)
Sep 09, 2003 2.244 2.244 2.174 2.232 16,327 +0.06(+2.67%)
Sep 08, 2003 2.157 2.247 2.145 2.174 16,097 +0.00(+0.00%)
Sep 05, 2003 2.087 2.241 2.073 2.174 84,164 +0.10(+4.75%)
Sep 04, 2003 2.038 2.102 2.038 2.076 14,717 +0.02(+0.85%)
Sep 03, 2003 2.154 2.154 2.044 2.058 17,246 -0.00(-0.14%)
Sep 02, 2003 2.047 2.084 2.027 2.061 17,936 +0.03(+1.57%)
Aug 29, 2003 2.093 2.134 2.000 2.029 160,740 -0.06(-2.64%)
Aug 28, 2003 2.177 2.177 2.084 2.084 48,061 -0.02(-0.83%)
Aug 27, 2003 2.102 2.180 2.076 2.102 37,023 -0.01(-0.54%)
Aug 26, 2003 2.102 2.151 2.073 2.113 59,099 -0.01(-0.56%)
Aug 25, 2003 2.102 2.160 2.050 2.125 65,538 +0.08(+3.97%)
Aug 22, 2003 2.174 2.174 2.044 2.044 47,601 -0.00(-0.14%)
Aug 21, 2003 2.203 2.203 2.029 2.047 162,810 -0.04(-1.94%)
Aug 20, 2003 2.087 2.116 2.044 2.087 3,037,749 +0.00(+0.00%)
Aug 19, 2003 2.096 2.140 2.061 2.087 14,717 -0.06(-2.70%)
Aug 18, 2003 2.163 2.163 2.093 2.145 13,567 -0.02(-0.80%)
Aug 15, 2003 2.061 2.163 2.058 2.163 2,759 -0.01(-0.53%)
Aug 14, 2003 2.151 2.192 2.064 2.174 7,128 +0.08(+3.73%)
Aug 13, 2003 2.169 2.183 2.093 2.096 21,846 -0.07(-3.34%)
Aug 12, 2003 2.058 2.203 2.015 2.169 74,506 +0.25(+12.99%)
Aug 11, 2003 1.974 2.058 1.919 1.919 48,751 -0.10(-5.02%)
Aug 08, 2003 2.035 2.044 2.003 2.021 2,529 -0.04(-1.82%)
Aug 07, 2003 2.058 2.061 2.044 2.058 16,786 +0.00(+0.13%)
Aug 06, 2003 2.064 2.064 2.021 2.055 11,267 -0.01(-0.56%)
Aug 05, 2003 2.067 2.067 2.067 2.067 229 -0.05(-2.20%)
Aug 04, 2003 2.099 2.113 2.099 2.113 1,609 +0.03(+1.67%)
Aug 01, 2003 2.145 2.145 2.076 2.079 13,337 -0.08(-3.89%)
Jul 31, 2003 2.087 2.203 2.070 2.163 26,905 +0.06(+2.90%)
Jul 30, 2003 2.105 2.108 2.102 2.102 7,128 -0.06(-2.80%)
Jul 29, 2003 2.174 2.174 2.093 2.162 50,130 +0.01(+0.53%)
Jul 28, 2003 2.197 2.203 2.148 2.151 31,044 -0.02(-0.93%)
Jul 25, 2003 2.192 2.192 2.160 2.171 4,369 -0.03(-1.19%)
Jul 24, 2003 2.229 2.229 2.197 2.197 12,647 -0.01(-0.26%)
Jul 23, 2003 2.244 2.244 2.203 2.203 51,740 -0.01(-0.65%)
Jul 22, 2003 2.148 2.218 2.148 2.218 2,759 +0.07(+3.24%)
Jul 21, 2003 2.105 2.151 2.105 2.148 24,145 -0.01(-0.26%)
Jul 18, 2003 2.160 2.174 2.122 2.154 30,814 -0.01(-0.68%)
Jul 17, 2003 2.177 2.215 2.169 2.169 18,856 +0.01(+0.40%)
Jul 16, 2003 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Jul 15, 2003 2.160 2.160 2.160 2.160 2,759 -0.01(-0.53%)
Jul 14, 2003 2.157 2.174 2.157 2.171 5,518 -0.00(-0.13%)
Jul 11, 2003 2.186 2.218 2.174 2.174 5,059 +0.02(+1.08%)
Jul 10, 2003 2.151 2.154 2.151 2.151 1,149 +0.00(+0.13%)
Jul 09, 2003 2.119 2.174 2.119 2.148 3,219 -0.01(-0.54%)
Jul 08, 2003 2.162 2.235 2.160 2.160 34,033 +0.00(+0.00%)
Jul 07, 2003 2.128 2.174 2.093 2.160 18,856 +0.02(+0.81%)
Jul 03, 2003 2.142 2.174 2.131 2.142 40,932 +0.00(+0.00%)
Jul 02, 2003 2.142 2.174 2.142 2.142 15,637 -0.01(-0.27%)
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.