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

Icad Inc (NQ: ICAD )

1.510 -0.030 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 1.490 1.640 1.490 1.630 501,300 +0.16(+10.88%)
Jun 29, 2023 1.500 1.590 1.450 1.470 336,061 -0.02(-1.34%)
Jun 28, 2023 1.420 1.530 1.410 1.490 266,880 +0.08(+5.67%)
Jun 27, 2023 1.410 1.430 1.360 1.410 220,536 +0.02(+1.44%)
Jun 26, 2023 1.360 1.430 1.320 1.390 222,586 +0.02(+1.46%)
Jun 23, 2023 1.270 1.434 1.260 1.370 445,388 +0.09(+7.03%)
Jun 22, 2023 1.300 1.300 1.210 1.280 256,439 -0.02(-1.54%)
Jun 21, 2023 1.330 1.330 1.200 1.300 664,597 +0.00(+0.00%)
Jun 20, 2023 1.310 1.690 1.210 1.300 9,477,928 +0.13(+11.11%)
Jun 16, 2023 1.190 1.210 1.160 1.170 232,497 -0.03(-2.50%)
Jun 15, 2023 1.170 1.200 1.160 1.200 158,691 -0.17(-12.41%)
May 08, 2023 1.410 1.415 1.370 1.370 30,081 -0.06(-4.20%)
May 05, 2023 1.470 1.500 1.390 1.430 41,700 -0.01(-0.69%)
May 04, 2023 1.400 1.440 1.390 1.440 55,131 +0.02(+1.41%)
May 03, 2023 1.390 1.470 1.370 1.420 34,808 +0.03(+2.16%)
May 02, 2023 1.380 1.432 1.360 1.390 42,275 -0.01(-0.71%)
May 01, 2023 1.450 1.450 1.380 1.400 85,509 -0.05(-3.45%)
Apr 28, 2023 1.340 1.470 1.310 1.450 68,543 +0.12(+9.02%)
Apr 27, 2023 1.380 1.380 1.300 1.330 61,572 -0.04(-2.92%)
Apr 26, 2023 1.430 1.430 1.320 1.370 88,969 -0.06(-4.20%)
Apr 25, 2023 1.440 1.460 1.420 1.430 75,902 -0.02(-1.38%)
Apr 24, 2023 1.460 1.476 1.420 1.450 87,617 +0.02(+1.40%)
Apr 21, 2023 1.450 1.540 1.430 1.430 98,686 -0.02(-1.38%)
Apr 20, 2023 1.470 1.470 1.420 1.450 126,972 -0.01(-0.68%)
Apr 19, 2023 1.430 1.519 1.400 1.460 104,786 +0.03(+2.10%)
Apr 18, 2023 1.470 1.465 1.420 1.430 49,305 -0.03(-2.05%)
Apr 17, 2023 1.500 1.500 1.450 1.460 110,919 -0.01(-0.68%)
Apr 14, 2023 1.470 1.540 1.430 1.470 92,332 -0.01(-0.68%)
Apr 13, 2023 1.500 1.500 1.405 1.480 150,041 +0.00(+0.00%)
Apr 12, 2023 1.460 1.500 1.410 1.480 132,256 +0.05(+3.50%)
Apr 11, 2023 1.430 1.430 1.360 1.430 168,454 +0.00(+0.00%)
Apr 10, 2023 1.350 1.490 1.280 1.430 329,502 +0.11(+8.75%)
Apr 06, 2023 1.280 1.330 1.210 1.315 155,049 +0.03(+2.73%)
Apr 05, 2023 1.190 1.280 1.100 1.280 630,211 +0.13(+11.30%)
Apr 04, 2023 1.250 1.250 1.130 1.150 200,140 -0.05(-4.17%)
Apr 03, 2023 1.240 1.268 1.140 1.200 177,119 -0.04(-3.23%)
Mar 31, 2023 1.270 1.312 1.200 1.240 228,713 -0.03(-2.36%)
Mar 30, 2023 1.300 1.300 1.260 1.270 53,766 +0.00(+0.00%)
Mar 29, 2023 1.280 1.380 1.250 1.270 284,953 +0.07(+5.83%)
Mar 28, 2023 1.280 1.320 1.190 1.200 301,615 -0.09(-6.98%)
Mar 27, 2023 1.300 1.320 1.260 1.290 59,218 +0.01(+0.78%)
Mar 24, 2023 1.290 1.320 1.260 1.280 477,947 +0.00(+0.00%)
Mar 23, 2023 1.300 1.320 1.260 1.280 348,511 +0.03(+2.40%)
Mar 22, 2023 1.300 1.300 1.230 1.250 124,584 -0.03(-2.34%)
Mar 21, 2023 1.280 1.320 1.270 1.280 144,866 +0.03(+1.99%)
Mar 20, 2023 1.280 1.330 1.163 1.255 176,950 -0.02(-1.18%)
Mar 17, 2023 1.390 1.390 1.246 1.270 248,185 -0.05(-3.79%)
Mar 16, 2023 1.390 1.390 1.300 1.320 136,707 -0.01(-0.75%)
Mar 15, 2023 1.450 1.501 1.330 1.330 167,758 -0.10(-6.99%)
Mar 14, 2023 1.620 1.620 1.410 1.430 547,720 -0.11(-7.14%)
Mar 13, 2023 2.300 2.311 1.500 1.540 825,421 -0.85(-35.56%)
Mar 10, 2023 2.570 2.580 2.350 2.390 78,478 -0.16(-6.27%)
Mar 09, 2023 2.700 2.750 2.440 2.550 110,998 -0.17(-6.25%)
Mar 08, 2023 2.780 2.780 2.700 2.720 55,882 -0.05(-1.81%)
Mar 07, 2023 2.800 2.890 2.590 2.770 48,771 +0.00(+0.00%)
Mar 06, 2023 2.610 2.860 2.590 2.770 96,490 +0.17(+6.54%)
Mar 03, 2023 2.710 2.744 2.550 2.600 85,351 -0.11(-4.06%)
Mar 02, 2023 2.830 2.830 2.710 2.710 22,662 -0.13(-4.58%)
Mar 01, 2023 2.680 2.890 2.650 2.840 63,803 +0.19(+7.17%)
Feb 28, 2023 2.710 2.720 2.561 2.650 124,287 -0.08(-2.93%)
Feb 27, 2023 2.690 2.820 2.635 2.730 118,608 +0.08(+3.02%)
Feb 24, 2023 2.600 2.690 2.595 2.650 98,946 +0.00(+0.00%)
Feb 23, 2023 2.730 2.730 2.620 2.650 77,695 -0.07(-2.57%)
Feb 22, 2023 2.680 2.840 2.500 2.720 237,222 +0.08(+3.03%)
Feb 21, 2023 2.280 2.670 2.280 2.640 254,705 +0.35(+15.28%)
Feb 17, 2023 2.280 2.309 2.208 2.290 155,866 +0.03(+1.33%)
Feb 16, 2023 2.150 2.260 2.080 2.260 174,014 +0.09(+4.15%)
Feb 15, 2023 1.940 2.200 1.900 2.170 144,716 +0.24(+12.44%)
Feb 14, 2023 2.025 2.030 1.880 1.930 120,201 -0.10(-4.93%)
Feb 13, 2023 2.080 2.089 1.880 2.030 98,824 -0.02(-0.98%)
Feb 10, 2023 2.110 2.160 2.045 2.050 78,934 -0.04(-1.91%)
Feb 09, 2023 2.250 2.250 2.040 2.090 128,147 -0.14(-6.28%)
Feb 08, 2023 2.310 2.410 2.170 2.230 84,520 -0.06(-2.62%)
Feb 07, 2023 2.270 2.357 2.160 2.290 125,651 +0.01(+0.44%)
Feb 06, 2023 2.370 2.420 2.140 2.280 174,751 -0.09(-3.80%)
Feb 03, 2023 2.400 2.400 2.350 2.370 92,645 -0.03(-1.25%)
Feb 02, 2023 2.300 2.440 2.270 2.400 138,330 +0.11(+4.80%)
Feb 01, 2023 2.330 2.350 2.220 2.290 76,888 +0.00(+0.00%)
Jan 31, 2023 2.340 2.350 2.220 2.290 141,885 +0.10(+4.57%)
Jan 30, 2023 2.260 2.283 2.170 2.190 63,664 -0.08(-3.52%)
Jan 27, 2023 2.190 2.330 2.150 2.270 112,979 +0.10(+4.61%)
Jan 26, 2023 2.180 2.190 2.140 2.170 32,376 +0.01(+0.46%)
Jan 25, 2023 2.210 2.210 2.130 2.160 85,551 -0.09(-4.00%)
Jan 24, 2023 2.310 2.310 2.225 2.250 49,927 -0.02(-0.88%)
Jan 23, 2023 2.290 2.310 2.215 2.270 131,122 -0.06(-2.58%)
Jan 20, 2023 2.240 2.330 2.220 2.330 192,786 +0.08(+3.56%)
Jan 19, 2023 2.250 2.290 2.225 2.250 167,923 +0.03(+1.35%)
Jan 18, 2023 2.220 2.270 2.180 2.220 80,468 +0.03(+1.37%)
Jan 17, 2023 2.190 2.280 2.180 2.190 96,011 +0.00(+0.00%)
Jan 13, 2023 2.080 2.300 2.045 2.190 239,888 +0.08(+3.79%)
Jan 12, 2023 2.060 2.140 2.060 2.110 76,620 +0.04(+1.93%)
Jan 11, 2023 2.050 2.077 1.980 2.070 91,273 +0.00(+0.00%)
Jan 10, 2023 1.970 2.140 1.970 2.070 70,767 +0.14(+7.25%)
Jan 09, 2023 2.080 2.130 1.850 1.930 160,393 -0.13(-6.31%)
Jan 06, 2023 2.070 2.149 2.025 2.060 52,131 -0.04(-1.90%)
Jan 05, 2023 2.100 2.150 2.020 2.100 72,202 -0.01(-0.47%)
Jan 04, 2023 1.990 2.150 1.960 2.110 79,020 +0.16(+8.21%)
Jan 03, 2023 1.870 2.010 1.840 1.950 164,488 +0.12(+6.56%)
Dec 30, 2022 1.660 1.900 1.640 1.830 420,761 +0.14(+8.28%)
Dec 29, 2022 1.630 1.700 1.610 1.690 616,747 +0.07(+4.32%)
Dec 28, 2022 1.630 1.690 1.587 1.620 69,426 -0.01(-0.61%)
Dec 27, 2022 1.790 1.790 1.580 1.630 152,315 -0.15(-8.43%)
Dec 23, 2022 1.650 1.790 1.650 1.780 67,083 +0.10(+5.95%)
Dec 22, 2022 1.690 1.720 1.620 1.680 95,700 +0.00(+0.00%)
Dec 21, 2022 1.610 1.710 1.530 1.680 237,696 +0.08(+5.00%)
Dec 20, 2022 1.720 1.740 1.590 1.600 123,596 -0.10(-5.88%)
Dec 19, 2022 1.820 1.841 1.650 1.700 84,282 -0.10(-5.56%)
Dec 16, 2022 1.800 1.830 1.680 1.800 109,736 +0.01(+0.56%)
Dec 15, 2022 1.810 1.830 1.760 1.790 87,156 -0.03(-1.65%)
Dec 14, 2022 1.730 1.880 1.730 1.820 233,393 +0.10(+5.81%)
Dec 13, 2022 1.850 1.850 1.640 1.720 180,527 -0.02(-1.15%)
Dec 12, 2022 1.700 1.800 1.650 1.740 128,295 +0.09(+5.45%)
Dec 09, 2022 1.620 1.700 1.618 1.650 52,071 +0.00(+0.00%)
Dec 08, 2022 1.690 1.719 1.590 1.650 77,408 -0.02(-1.20%)
Dec 07, 2022 1.700 1.720 1.620 1.670 121,680 -0.02(-1.18%)
Dec 06, 2022 1.720 1.740 1.690 1.690 119,727 -0.05(-2.87%)
Dec 05, 2022 1.830 1.865 1.720 1.740 129,268 -0.08(-4.40%)
Dec 02, 2022 1.750 1.910 1.720 1.820 299,341 +0.10(+5.81%)
Dec 01, 2022 1.820 1.840 1.720 1.720 106,845 -0.08(-4.44%)
Nov 30, 2022 1.790 1.800 1.700 1.800 330,301 +0.07(+4.05%)
Nov 29, 2022 1.760 1.900 1.730 1.730 420,855 -0.17(-8.95%)
Nov 28, 2022 2.020 2.040 1.620 1.900 4,519,462 +0.10(+5.56%)
Nov 25, 2022 1.810 1.888 1.770 1.800 12,789 -0.03(-1.64%)
Nov 23, 2022 1.820 1.900 1.760 1.830 61,069 +0.02(+1.10%)
Nov 22, 2022 1.940 1.940 1.780 1.810 105,812 -0.11(-5.73%)
Nov 21, 2022 1.830 1.950 1.830 1.920 53,245 +0.01(+0.52%)
Nov 18, 2022 2.000 2.080 1.900 1.910 84,972 -0.12(-5.91%)
Nov 17, 2022 2.020 2.070 2.000 2.030 22,740 -0.05(-2.40%)
Nov 16, 2022 2.210 2.220 2.000 2.080 125,399 -0.05(-2.35%)
Nov 15, 2022 2.120 2.140 1.960 2.130 153,048 +0.14(+7.04%)
Nov 14, 2022 1.940 2.150 1.925 1.990 263,886 +0.07(+3.65%)
Nov 11, 2022 1.960 1.960 1.800 1.920 362,614 +0.02(+1.05%)
Nov 10, 2022 1.780 1.920 1.679 1.900 166,081 +0.24(+14.46%)
Nov 09, 2022 1.740 1.780 1.610 1.660 42,900 -0.07(-4.05%)
Nov 08, 2022 1.810 1.890 1.700 1.730 55,916 -0.07(-3.89%)
Nov 07, 2022 1.900 1.917 1.770 1.800 85,087 -0.06(-3.23%)
Nov 04, 2022 1.910 1.945 1.830 1.860 27,659 -0.04(-2.11%)
Nov 03, 2022 1.900 1.940 1.860 1.900 23,109 -0.05(-2.56%)
Nov 02, 2022 1.980 2.010 1.900 1.950 58,860 +0.01(+0.52%)
Nov 01, 2022 1.930 1.970 1.900 1.940 28,502 +0.03(+1.57%)
Oct 31, 2022 1.910 1.980 1.880 1.910 63,103 +0.01(+0.53%)
Oct 28, 2022 1.950 1.960 1.880 1.900 37,385 -0.04(-2.06%)
Oct 27, 2022 1.950 1.980 1.900 1.940 33,264 +0.05(+2.65%)
Oct 26, 2022 1.930 1.980 1.880 1.890 36,951 +0.00(+0.00%)
Oct 25, 2022 1.950 1.960 1.880 1.890 41,430 -0.04(-2.07%)
Oct 24, 2022 2.010 2.020 1.910 1.930 37,685 -0.05(-2.53%)
Oct 21, 2022 1.860 2.000 1.830 1.980 53,606 +0.13(+7.03%)
Oct 20, 2022 2.040 2.079 1.820 1.850 81,589 -0.14(-7.04%)
Oct 19, 2022 1.960 2.090 1.950 1.990 41,406 +0.02(+1.02%)
Oct 18, 2022 1.950 1.990 1.890 1.970 46,730 +0.14(+7.65%)
Oct 17, 2022 1.950 1.959 1.810 1.830 91,774 -0.03(-1.61%)
Oct 14, 2022 1.900 1.970 1.820 1.860 63,445 -0.03(-1.59%)
Oct 13, 2022 1.920 2.268 1.815 1.890 68,520 -0.05(-2.58%)
Oct 12, 2022 2.070 2.070 1.880 1.940 54,843 -0.17(-8.06%)
Oct 11, 2022 2.050 2.150 2.040 2.110 103,779 +0.07(+3.43%)
Oct 10, 2022 2.080 2.166 2.000 2.040 44,544 -0.06(-2.86%)
Oct 07, 2022 2.160 2.180 1.970 2.100 56,375 -0.09(-4.11%)
Oct 06, 2022 2.340 2.340 2.180 2.190 42,503 -0.18(-7.59%)
Oct 05, 2022 2.360 2.400 2.121 2.370 116,839 +0.02(+0.85%)
Oct 04, 2022 1.870 2.370 1.870 2.350 270,529 +0.47(+24.67%)
Oct 03, 2022 2.130 2.150 1.880 1.885 174,105 -0.22(-10.24%)
Sep 30, 2022 2.150 2.210 2.040 2.100 44,863 -0.05(-2.33%)
Sep 29, 2022 2.130 2.180 2.060 2.150 52,015 +0.02(+0.94%)
Sep 28, 2022 2.050 2.219 2.025 2.130 72,397 +0.08(+3.90%)
Sep 27, 2022 2.090 2.090 1.970 2.050 67,915 +0.01(+0.49%)
Sep 26, 2022 2.250 2.250 2.040 2.040 55,050 -0.21(-9.33%)
Sep 23, 2022 2.330 2.330 2.190 2.250 58,637 -0.10(-4.26%)
Sep 22, 2022 2.330 2.360 2.280 2.350 72,732 -0.01(-0.42%)
Sep 21, 2022 2.240 2.450 2.210 2.360 94,979 +0.14(+6.31%)
Sep 20, 2022 2.250 2.280 2.180 2.220 52,873 -0.04(-1.77%)
Sep 19, 2022 2.160 2.280 2.160 2.260 73,894 -0.02(-0.88%)
Sep 16, 2022 2.470 2.470 2.000 2.280 250,965 -0.21(-8.43%)
Sep 15, 2022 2.710 2.730 2.450 2.490 124,157 -0.21(-7.78%)
Sep 14, 2022 2.770 2.799 2.690 2.700 48,358 -0.06(-2.17%)
Sep 13, 2022 2.600 2.770 2.600 2.760 61,538 +0.11(+4.15%)
Sep 12, 2022 2.820 2.883 2.600 2.650 120,504 -0.14(-5.02%)
Sep 09, 2022 2.750 2.830 2.750 2.790 40,612 +0.05(+1.82%)
Sep 08, 2022 2.770 2.840 2.670 2.740 120,737 -0.06(-2.14%)
Sep 07, 2022 2.790 2.850 2.720 2.800 58,148 -0.01(-0.36%)
Sep 06, 2022 3.040 3.040 2.740 2.810 68,049 -0.16(-5.39%)
Sep 02, 2022 3.010 3.010 2.861 2.970 61,346 +0.03(+1.02%)
Sep 01, 2022 2.920 2.990 2.810 2.940 58,385 -0.07(-2.33%)
Aug 31, 2022 2.770 3.040 2.770 3.010 117,455 +0.25(+9.06%)
Aug 30, 2022 2.720 2.790 2.700 2.760 148,160 +0.02(+0.73%)
Aug 29, 2022 2.940 2.940 2.725 2.740 78,067 -0.05(-1.79%)
Aug 26, 2022 2.840 2.877 2.740 2.790 54,057 +0.00(+0.00%)
Aug 25, 2022 2.750 2.850 2.740 2.790 198,282 +0.05(+1.82%)
Aug 24, 2022 2.910 2.910 2.710 2.740 123,389 -0.11(-3.86%)
Aug 23, 2022 2.750 2.870 2.700 2.850 135,348 +0.14(+5.17%)
Aug 22, 2022 2.780 2.790 2.590 2.710 231,439 -0.09(-3.21%)
Aug 19, 2022 3.000 3.023 2.720 2.800 158,170 -0.20(-6.67%)
Aug 18, 2022 3.150 3.160 2.970 3.000 190,500 -0.12(-3.85%)
Aug 17, 2022 3.350 3.450 3.100 3.120 94,006 -0.29(-8.50%)
Aug 16, 2022 3.350 3.470 3.250 3.410 86,501 +0.00(+0.00%)
Aug 15, 2022 3.250 3.520 3.110 3.410 149,911 +0.18(+5.57%)
Aug 12, 2022 3.400 3.500 3.100 3.230 132,895 -0.13(-3.87%)
Aug 11, 2022 3.550 3.700 3.260 3.360 326,263 -0.46(-12.04%)
Aug 10, 2022 3.890 4.020 3.760 3.820 170,164 +0.01(+0.26%)
Aug 09, 2022 3.980 3.980 3.640 3.810 81,421 -0.17(-4.27%)
Aug 08, 2022 4.180 4.180 3.950 3.980 42,837 -0.14(-3.40%)
Aug 05, 2022 4.010 4.160 3.920 4.120 52,973 +0.11(+2.74%)
Aug 04, 2022 3.910 4.050 3.895 4.010 60,188 +0.14(+3.62%)
Aug 03, 2022 3.700 3.930 3.700 3.870 106,114 +0.22(+6.03%)
Aug 02, 2022 3.650 3.720 3.570 3.650 57,402 +0.01(+0.27%)
Aug 01, 2022 3.750 3.760 3.620 3.640 79,184 -0.09(-2.41%)
Jul 29, 2022 3.790 3.810 3.700 3.730 67,324 -0.01(-0.27%)
Jul 28, 2022 3.910 3.970 3.710 3.740 91,266 -0.17(-4.35%)
Jul 27, 2022 3.910 3.950 3.810 3.910 48,050 +0.05(+1.30%)
Jul 26, 2022 3.970 3.990 3.820 3.860 66,242 -0.12(-3.02%)
Jul 25, 2022 4.110 4.110 3.830 3.980 98,535 -0.16(-3.86%)
Jul 22, 2022 4.260 4.280 4.070 4.140 54,419 -0.12(-2.82%)
Jul 21, 2022 4.220 4.310 4.060 4.260 104,056 +0.05(+1.19%)
Jul 20, 2022 4.240 4.330 4.075 4.210 72,728 -0.03(-0.71%)
Jul 19, 2022 4.280 4.350 4.200 4.240 59,043 +0.02(+0.47%)
Jul 18, 2022 4.350 4.350 4.130 4.220 71,324 -0.02(-0.47%)
Jul 15, 2022 4.160 4.290 4.035 4.240 108,370 +0.11(+2.66%)
Jul 14, 2022 4.090 4.170 3.965 4.130 40,234 +0.01(+0.24%)
Jul 13, 2022 4.160 4.350 4.000 4.120 82,996 -0.11(-2.60%)
Jul 12, 2022 4.210 4.310 4.200 4.230 52,823 -0.01(-0.24%)
Jul 11, 2022 4.280 4.360 4.150 4.240 121,780 -0.02(-0.47%)
Jul 08, 2022 4.250 4.400 4.230 4.260 73,680 -0.06(-1.39%)
Jul 07, 2022 4.300 4.375 4.210 4.320 108,273 +0.06(+1.41%)
Jul 06, 2022 4.070 4.300 4.070 4.260 114,963 +0.20(+4.93%)
Jul 05, 2022 3.740 4.100 3.740 4.060 104,417 +0.11(+2.78%)
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.