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 )

9.990 -0.030 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2008 6.456 6.894 6.456 6.713 420,638 +0.16(+2.47%)
Jul 30, 2008 6.904 6.932 6.447 6.551 494,562 -0.36(-5.23%)
Jul 29, 2008 6.913 6.932 6.475 6.913 286,357 +0.39(+5.99%)
Jul 28, 2008 6.818 6.951 6.485 6.523 286,813 -0.33(-4.86%)
Jul 25, 2008 6.732 6.980 6.567 6.856 303,642 +0.19(+2.86%)
Jul 24, 2008 6.894 6.951 6.590 6.666 259,215 -0.18(-2.64%)
Jul 23, 2008 6.789 6.894 6.780 6.847 340,465 +0.08(+1.13%)
Jul 22, 2008 6.551 6.904 6.456 6.770 467,543 +0.17(+2.60%)
Jul 21, 2008 6.666 6.742 6.551 6.599 268,884 -0.04(-0.57%)
Jul 18, 2008 6.675 6.742 6.532 6.637 317,776 -0.10(-1.41%)
Jul 17, 2008 6.637 6.742 6.304 6.732 502,120 +0.24(+3.67%)
Jul 16, 2008 5.942 6.551 5.875 6.494 349,019 +0.56(+9.47%)
Jul 15, 2008 5.675 6.132 5.561 5.932 491,186 +0.22(+3.83%)
Jul 14, 2008 5.990 6.075 5.637 5.713 585,823 -0.22(-3.69%)
Jul 11, 2008 5.961 6.047 5.723 5.932 464,641 -0.07(-1.11%)
Jul 10, 2008 6.237 6.275 5.932 5.999 684,544 -0.18(-2.93%)
Jul 09, 2008 6.742 6.856 6.161 6.180 478,193 -0.50(-7.55%)
Jul 08, 2008 5.952 6.732 5.932 6.685 872,895 +0.75(+12.68%)
Jul 07, 2008 5.980 6.142 5.837 5.932 775,958 -0.16(-2.66%)
Jul 04, 2008 6.228 6.313 5.942 6.094 355,295 +0.00(+0.00%)
Jul 03, 2008 6.228 6.313 5.942 6.094 355,295 -0.13(-2.14%)
Jul 02, 2008 6.428 6.485 6.199 6.228 554,184 -0.25(-3.82%)
Jul 01, 2008 6.437 6.504 6.285 6.475 508,251 -0.01(-0.15%)
Jun 30, 2008 6.742 6.780 6.466 6.485 462,363 -0.30(-4.49%)
Jun 27, 2008 7.009 7.009 6.666 6.789 1,040,575 -0.15(-2.19%)
Jun 26, 2008 6.447 7.104 6.447 6.942 1,157,618 +0.46(+7.05%)
Jun 25, 2008 6.532 6.599 6.447 6.485 626,093 -0.05(-0.73%)
Jun 24, 2008 6.685 6.732 6.475 6.532 546,877 -0.18(-2.69%)
Jun 23, 2008 6.742 6.989 6.694 6.713 394,188 -0.01(-0.14%)
Jun 20, 2008 7.170 7.170 6.666 6.723 1,333,493 -0.50(-6.86%)
Jun 19, 2008 7.056 7.256 6.866 7.218 386,131 +0.16(+2.29%)
Jun 18, 2008 7.199 7.247 6.980 7.056 819,377 -0.19(-2.63%)
Jun 17, 2008 7.447 7.589 7.228 7.247 445,376 -0.19(-2.56%)
Jun 16, 2008 7.380 7.789 7.370 7.437 397,745 -0.10(-1.39%)
Jun 13, 2008 7.351 7.704 7.332 7.542 318,999 +0.26(+3.53%)
Jun 12, 2008 7.599 7.713 7.266 7.285 468,715 -0.26(-3.41%)
Jun 11, 2008 7.704 7.875 7.523 7.542 418,504 -0.19(-2.46%)
Jun 10, 2008 7.817 8.246 7.647 7.732 727,055 -0.45(-5.47%)
Jun 09, 2008 9.189 9.256 8.151 8.180 1,011,579 -1.00(-10.89%)
Jun 06, 2008 9.256 9.322 8.868 9.180 869,047 -0.03(-0.31%)
Jun 05, 2008 8.046 9.332 7.962 9.208 1,738,388 +1.19(+14.85%)
Jun 04, 2008 7.827 8.113 7.742 8.018 544,916 +0.19(+2.43%)
Jun 03, 2008 7.808 8.046 7.732 7.827 830,415 +0.08(+0.98%)
Jun 02, 2008 8.123 8.227 7.694 7.751 878,372 -0.41(-5.02%)
May 30, 2008 8.361 8.361 8.094 8.161 498,328 -0.19(-2.28%)
May 29, 2008 8.427 8.475 8.018 8.351 723,637 -0.07(-0.79%)
May 28, 2008 8.323 8.437 8.227 8.418 406,360 +0.14(+1.73%)
May 27, 2008 8.275 8.446 7.856 8.275 929,481 +0.00(+0.00%)
May 26, 2008 8.732 8.780 8.275 8.275 672,116 +0.00(+0.00%)
May 23, 2008 8.732 8.780 8.275 8.275 672,116 -0.53(-6.05%)
May 22, 2008 8.742 8.894 8.589 8.808 601,593 +0.06(+0.65%)
May 21, 2008 9.370 9.389 8.675 8.751 577,280 -0.60(-6.42%)
May 20, 2008 9.142 9.351 8.856 9.351 566,638 +0.21(+2.29%)
May 19, 2008 9.494 9.541 9.046 9.142 947,175 -0.31(-3.32%)
May 16, 2008 9.818 9.818 9.332 9.456 908,788 -0.33(-3.40%)
May 15, 2008 9.380 9.941 9.294 9.789 765,897 +0.45(+4.79%)
May 14, 2008 9.561 9.646 9.284 9.341 937,548 -0.20(-2.10%)
May 13, 2008 9.808 9.808 9.446 9.541 657,838 -0.25(-2.53%)
May 12, 2008 9.818 9.999 9.675 9.789 480,419 +0.01(+0.10%)
May 09, 2008 10.01 10.01 9.663 9.780 609,882 -0.22(-2.19%)
May 08, 2008 9.665 10.24 9.294 9.999 1,390,644 +0.27(+2.74%)
May 07, 2008 9.741 10.09 9.561 9.732 853,454 +0.02(+0.20%)
May 06, 2008 9.465 9.760 8.932 9.713 1,328,801 +0.09(+0.89%)
May 05, 2008 9.541 9.684 9.208 9.627 1,590,595 -0.20(-2.03%)
May 02, 2008 9.541 10.35 9.294 9.827 1,544,306 -0.70(-6.69%)
May 01, 2008 10.72 10.90 10.04 10.53 1,252,044 -0.22(-2.04%)
Apr 30, 2008 9.713 11.26 9.675 10.75 2,777,473 +1.10(+11.45%)
Apr 29, 2008 9.522 9.855 9.046 9.646 795,376 +0.27(+2.84%)
Apr 28, 2008 9.989 10.11 9.046 9.380 1,404,119 -0.12(-1.30%)
Apr 25, 2008 7.989 9.532 7.875 9.503 1,477,881 +1.51(+18.95%)
Apr 24, 2008 8.132 8.151 7.685 7.989 370,701 -0.10(-1.18%)
Apr 23, 2008 8.151 8.285 8.056 8.085 247,080 +0.02(+0.24%)
Apr 22, 2008 8.094 8.123 7.994 8.066 313,581 -0.03(-0.35%)
Apr 21, 2008 7.951 8.141 7.808 8.094 457,048 +0.25(+3.16%)
Apr 18, 2008 7.361 7.923 7.247 7.846 593,316 +0.69(+9.57%)
Apr 17, 2008 7.304 7.351 7.151 7.161 155,152 -0.13(-1.83%)
Apr 16, 2008 7.494 7.494 7.247 7.294 359,832 -0.07(-0.91%)
Apr 15, 2008 7.475 7.523 7.208 7.361 347,221 +0.19(+2.66%)
Apr 14, 2008 7.104 7.228 6.942 7.170 333,343 +0.01(+0.13%)
Apr 11, 2008 7.304 7.304 7.142 7.161 388,459 -0.20(-2.72%)
Apr 10, 2008 7.513 7.561 7.275 7.361 390,073 -0.22(-2.89%)
Apr 09, 2008 7.656 8.046 7.361 7.580 1,389,191 -0.28(-3.52%)
Apr 08, 2008 6.332 7.894 6.256 7.856 1,625,407 +1.48(+23.13%)
Apr 07, 2008 6.447 6.570 6.294 6.380 382,509 +0.07(+1.06%)
Apr 04, 2008 6.342 6.342 6.123 6.313 714,997 +0.02(+0.30%)
Apr 03, 2008 6.332 6.399 6.256 6.294 689,989 -0.10(-1.64%)
Apr 02, 2008 6.732 6.784 6.370 6.399 712,487 -0.25(-3.73%)
Apr 01, 2008 6.894 6.894 6.561 6.647 492,560 -0.12(-1.83%)
Mar 31, 2008 6.551 6.818 6.294 6.770 669,273 +0.28(+4.25%)
Mar 28, 2008 6.532 6.837 6.475 6.494 524,269 -0.24(-3.54%)
Mar 27, 2008 6.799 7.047 6.694 6.732 447,069 -0.17(-2.48%)
Mar 26, 2008 6.618 7.018 6.504 6.904 545,602 +0.24(+3.57%)
Mar 25, 2008 6.847 6.847 6.523 6.666 532,425 -0.10(-1.41%)
Mar 24, 2008 6.523 6.761 6.475 6.761 565,994 +0.26(+3.95%)
Mar 21, 2008 6.475 6.599 6.342 6.504 709,823 +0.00(+0.00%)
Mar 20, 2008 6.475 6.599 6.342 6.504 709,823 +0.08(+1.19%)
Mar 19, 2008 6.904 6.904 6.428 6.428 400,869 -0.44(-6.38%)
Mar 18, 2008 6.647 6.904 6.447 6.866 518,821 +0.38(+5.87%)
Mar 17, 2008 6.656 6.770 6.485 6.485 549,469 -0.42(-6.07%)
Mar 14, 2008 7.323 7.323 6.789 6.904 607,450 -0.31(-4.35%)
Mar 13, 2008 6.713 7.313 6.590 7.218 576,656 +0.44(+6.46%)
Mar 12, 2008 7.104 7.142 6.751 6.780 508,686 -0.24(-3.39%)
Mar 11, 2008 6.866 7.094 6.761 7.018 730,278 +0.18(+2.65%)
Mar 10, 2008 7.475 7.475 6.818 6.837 690,996 -0.59(-7.95%)
Mar 07, 2008 7.361 7.808 7.294 7.427 700,825 +0.05(+0.65%)
Mar 06, 2008 7.618 7.970 7.380 7.380 716,772 -0.26(-3.37%)
Mar 05, 2008 7.904 7.942 7.580 7.637 538,591 -0.21(-2.67%)
Mar 04, 2008 8.161 8.161 7.542 7.846 1,008,107 -0.35(-4.30%)
Mar 03, 2008 8.123 8.465 7.866 8.199 925,698 +0.17(+2.14%)
Feb 29, 2008 8.961 8.961 7.961 8.027 1,739,681 -1.72(-17.68%)
Feb 28, 2008 9.780 9.913 9.522 9.751 575,462 -0.02(-0.19%)
Feb 27, 2008 9.570 9.818 9.265 9.770 510,944 +0.25(+2.60%)
Feb 26, 2008 9.465 9.837 9.208 9.522 857,381 +0.28(+2.99%)
Feb 25, 2008 8.542 9.294 8.408 9.246 620,469 +0.99(+12.00%)
Feb 22, 2008 8.427 8.637 8.094 8.256 349,023 -0.08(-0.91%)
Feb 21, 2008 8.694 8.913 8.304 8.332 444,186 -0.28(-3.21%)
Feb 20, 2008 8.475 8.694 8.342 8.608 363,190 +0.25(+2.96%)
Feb 19, 2008 8.694 8.761 8.332 8.361 311,643 -0.16(-1.90%)
Feb 18, 2008 8.504 8.761 8.475 8.523 353,841 +0.00(+0.00%)
Feb 15, 2008 8.504 8.761 8.475 8.523 353,841 -0.06(-0.67%)
Feb 14, 2008 8.761 8.761 8.380 8.580 435,331 -0.10(-1.21%)
Feb 13, 2008 9.037 9.037 8.656 8.684 421,499 -0.14(-1.62%)
Feb 12, 2008 8.713 8.999 8.589 8.827 434,812 +0.29(+3.34%)
Feb 11, 2008 8.294 8.608 8.066 8.542 381,179 +0.34(+4.18%)
Feb 08, 2008 8.380 8.561 8.008 8.199 308,999 -0.22(-2.60%)
Feb 07, 2008 8.094 8.532 7.808 8.418 411,352 +0.30(+3.63%)
Feb 06, 2008 8.684 8.684 8.094 8.123 294,140 -0.35(-4.16%)
Feb 05, 2008 8.523 8.903 8.351 8.475 391,289 -0.19(-2.20%)
Feb 04, 2008 9.361 9.427 8.589 8.665 482,932 -0.65(-6.95%)
Feb 01, 2008 9.427 9.427 8.961 9.313 409,151 -0.02(-0.20%)
Jan 31, 2008 8.151 9.408 8.094 9.332 1,237,192 +1.18(+14.49%)
Jan 30, 2008 8.561 8.656 8.142 8.151 875,795 -0.42(-4.89%)
Jan 29, 2008 8.608 8.751 8.446 8.570 322,576 +0.00(+0.00%)
Jan 28, 2008 8.970 8.970 8.437 8.570 461,282 -0.46(-5.06%)
Jan 25, 2008 8.799 9.075 8.446 9.027 879,402 +0.48(+5.57%)
Jan 24, 2008 8.618 8.961 8.418 8.551 695,302 +0.06(+0.67%)
Jan 23, 2008 7.913 8.580 7.228 8.494 1,112,881 +0.30(+3.72%)
Jan 22, 2008 7.608 8.599 7.199 8.189 624,609 -0.01(-0.12%)
Jan 21, 2008 8.589 8.846 8.170 8.199 658,948 +0.00(+0.00%)
Jan 18, 2008 8.589 8.846 8.170 8.199 658,948 -0.34(-4.01%)
Jan 17, 2008 8.742 8.856 8.513 8.542 610,150 -0.18(-2.07%)
Jan 16, 2008 8.951 9.142 8.370 8.723 702,912 -0.30(-3.27%)
Jan 15, 2008 9.284 9.494 9.018 9.018 695,959 -0.48(-5.02%)
Jan 14, 2008 9.989 10.08 9.408 9.494 756,904 -0.20(-2.06%)
Jan 11, 2008 9.837 10.16 9.380 9.694 752,082 -0.05(-0.49%)
Jan 10, 2008 9.199 9.922 9.027 9.741 544,447 +0.42(+4.49%)
Jan 09, 2008 9.351 9.703 8.675 9.322 874,070 -0.14(-1.51%)
Jan 08, 2008 10.09 10.38 9.446 9.465 770,050 -0.62(-6.14%)
Jan 07, 2008 11.14 11.35 10.05 10.08 1,173,634 -0.97(-8.78%)
Jan 04, 2008 11.90 11.96 11.00 11.06 562,259 -0.98(-8.15%)
Jan 03, 2008 12.45 12.61 11.93 12.04 353,272 -0.38(-3.07%)
Jan 02, 2008 12.38 12.74 12.29 12.42 387,834 +0.09(+0.69%)
Jan 01, 2008 12.26 12.41 11.91 12.33 506,616 +0.00(+0.00%)
Dec 31, 2007 12.26 12.41 11.91 12.33 506,616 +0.05(+0.39%)
Dec 28, 2007 12.64 12.64 12.16 12.28 343,109 -0.19(-1.53%)
Dec 27, 2007 13.04 13.22 12.39 12.47 371,390 -0.73(-5.55%)
Dec 26, 2007 13.16 13.30 12.80 13.21 253,743 +0.05(+0.36%)
Dec 24, 2007 13.14 13.33 12.90 13.16 206,183 +0.02(+0.14%)
Dec 21, 2007 13.19 13.32 12.86 13.14 617,548 +0.24(+1.85%)
Dec 20, 2007 12.65 12.92 12.33 12.90 339,737 +0.43(+3.44%)
Dec 19, 2007 12.17 12.66 12.06 12.47 537,085 +0.48(+3.97%)
Dec 18, 2007 11.85 12.07 11.54 12.00 453,485 +0.34(+2.94%)
Dec 17, 2007 11.81 12.29 11.66 11.66 593,145 -0.13(-1.13%)
Dec 14, 2007 11.94 12.62 11.72 11.79 408,651 -0.25(-2.06%)
Dec 13, 2007 12.03 12.25 11.85 12.04 408,512 -0.15(-1.25%)
Dec 12, 2007 12.65 13.01 11.91 12.19 729,839 -0.09(-0.70%)
Dec 11, 2007 13.39 13.40 12.18 12.27 674,312 -1.04(-7.80%)
Dec 10, 2007 13.52 13.55 13.15 13.31 294,341 -0.13(-0.99%)
Dec 07, 2007 13.18 13.52 13.02 13.45 446,452 +0.27(+2.02%)
Dec 06, 2007 13.20 13.44 12.93 13.18 473,782 -0.06(-0.43%)
Dec 05, 2007 12.86 13.25 12.81 13.24 379,801 +0.50(+3.89%)
Dec 04, 2007 12.54 12.86 12.43 12.74 328,567 +0.10(+0.83%)
Dec 03, 2007 12.62 12.91 12.36 12.64 437,399 +0.13(+1.07%)
Nov 30, 2007 13.44 13.81 12.48 12.50 874,654 -0.51(-3.95%)
Nov 29, 2007 12.31 13.26 12.29 13.02 693,869 +0.56(+4.51%)
Nov 28, 2007 12.15 12.51 12.05 12.46 724,720 +0.64(+5.40%)
Nov 27, 2007 11.63 12.06 11.44 11.82 558,770 +0.33(+2.90%)
Nov 26, 2007 12.54 12.56 11.47 11.48 456,674 -1.00(-8.01%)
Nov 23, 2007 12.10 12.49 11.96 12.48 271,035 +0.76(+6.50%)
Nov 21, 2007 11.90 11.99 11.44 11.72 511,982 -0.37(-3.07%)
Nov 20, 2007 12.55 13.04 11.70 12.09 688,404 -0.45(-3.57%)
Nov 19, 2007 13.50 13.57 12.50 12.54 542,844 -1.13(-8.29%)
Nov 16, 2007 13.40 13.89 13.15 13.67 707,806 +0.33(+2.50%)
Nov 15, 2007 14.08 14.23 13.09 13.34 509,400 -0.75(-5.34%)
Nov 14, 2007 14.05 14.67 13.86 14.09 515,251 +0.24(+1.72%)
Nov 13, 2007 13.41 14.18 13.39 13.86 484,061 +0.74(+5.66%)
Nov 12, 2007 14.43 14.50 12.98 13.11 854,386 -1.40(-9.65%)
Nov 09, 2007 14.76 15.24 14.43 14.51 675,962 -1.06(-6.79%)
Nov 08, 2007 15.65 16.05 14.68 15.57 776,003 +0.21(+1.36%)
Nov 07, 2007 16.30 16.66 15.18 15.36 795,523 -1.10(-6.71%)
Nov 06, 2007 16.76 16.86 15.91 16.46 1,232,066 -0.27(-1.59%)
Nov 05, 2007 15.61 16.81 15.57 16.73 2,018,983 +1.18(+7.59%)
Nov 02, 2007 16.19 16.53 15.34 15.55 1,620,541 +0.75(+5.08%)
Nov 01, 2007 15.24 15.31 14.54 14.80 647,695 -0.62(-4.01%)
Oct 31, 2007 15.24 15.47 15.08 15.42 333,937 +0.40(+2.66%)
Oct 30, 2007 15.46 15.68 14.96 15.02 244,416 -0.44(-2.83%)
Oct 29, 2007 15.24 15.60 15.09 15.45 340,135 +0.32(+2.14%)
Oct 26, 2007 15.22 15.39 14.91 15.13 341,238 +0.06(+0.38%)
Oct 25, 2007 15.50 15.63 15.02 15.07 269,974 -0.31(-2.04%)
Oct 24, 2007 15.42 15.62 14.85 15.39 500,201 -0.11(-0.74%)
Oct 23, 2007 15.68 15.96 15.14 15.50 390,743 +0.10(+0.68%)
Oct 22, 2007 14.90 15.58 14.84 15.40 573,908 +0.31(+2.08%)
Oct 19, 2007 16.20 16.20 14.86 15.08 689,287 -1.16(-7.15%)
Oct 18, 2007 16.24 16.37 15.90 16.25 301,159 +0.10(+0.59%)
Oct 17, 2007 16.42 16.73 15.80 16.15 614,131 +0.02(+0.12%)
Oct 16, 2007 15.96 16.24 15.90 16.13 250,616 -0.10(-0.64%)
Oct 15, 2007 16.33 16.58 15.85 16.24 372,282 -0.10(-0.58%)
Oct 12, 2007 16.15 16.37 15.88 16.33 437,323 +0.18(+1.12%)
Oct 11, 2007 16.67 17.33 15.71 16.15 936,366 -0.60(-3.58%)
Oct 10, 2007 17.05 17.28 16.56 16.75 574,000 -0.30(-1.73%)
Oct 09, 2007 17.53 17.71 16.87 17.05 713,286 -0.49(-2.77%)
Oct 08, 2007 16.52 17.57 16.30 17.53 1,128,488 +1.13(+6.91%)
Oct 05, 2007 16.34 16.57 16.02 16.40 520,933 +0.20(+1.23%)
Oct 04, 2007 16.14 16.43 15.91 16.20 481,040 +0.23(+1.43%)
Oct 03, 2007 16.79 16.79 15.72 15.97 814,226 -0.75(-4.51%)
Oct 02, 2007 15.63 16.88 15.57 16.72 1,415,829 +1.18(+7.61%)
Oct 01, 2007 15.57 16.14 15.29 15.54 797,362 -0.06(-0.37%)
Sep 28, 2007 15.83 17.03 15.05 15.60 2,886,936 -0.18(-1.15%)
Sep 27, 2007 13.90 15.98 13.56 15.78 1,882,404 +1.97(+14.28%)
Sep 26, 2007 13.66 13.83 13.47 13.81 257,151 +0.11(+0.83%)
Sep 25, 2007 14.05 14.05 13.63 13.69 340,375 -0.34(-2.44%)
Sep 24, 2007 13.96 14.12 13.74 14.04 379,416 +0.02(+0.14%)
Sep 21, 2007 13.71 14.19 13.65 14.02 385,327 +0.43(+3.15%)
Sep 20, 2007 13.98 14.00 13.49 13.59 431,684 +0.05(+0.35%)
Sep 19, 2007 13.27 13.57 13.05 13.54 422,215 +0.35(+2.67%)
Sep 18, 2007 13.05 13.24 12.76 13.19 531,714 +0.19(+1.47%)
Sep 17, 2007 13.30 13.30 12.92 13.00 349,438 -0.29(-2.15%)
Sep 14, 2007 13.52 13.71 13.26 13.28 367,919 -0.34(-2.52%)
Sep 13, 2007 13.60 13.90 13.46 13.63 301,675 +0.10(+0.78%)
Sep 12, 2007 13.59 13.79 13.43 13.52 300,273 -0.18(-1.32%)
Sep 11, 2007 13.33 13.80 13.20 13.70 485,709 +0.47(+3.53%)
Sep 10, 2007 13.49 13.75 12.83 13.24 456,247 -0.27(-1.97%)
Sep 07, 2007 13.81 13.93 13.26 13.50 645,949 -0.52(-3.73%)
Sep 06, 2007 14.06 14.28 13.87 14.03 353,169 -0.02(-0.14%)
Sep 05, 2007 14.17 14.21 13.86 14.05 497,965 -0.19(-1.34%)
Sep 04, 2007 14.47 14.55 14.06 14.24 669,936 -0.04(-0.27%)
Aug 31, 2007 14.14 14.50 14.06 14.27 675,002 +0.37(+2.67%)
Aug 30, 2007 14.04 14.38 13.85 13.90 436,906 -0.23(-1.62%)
Aug 29, 2007 13.66 14.17 13.62 14.13 617,804 +0.60(+4.43%)
Aug 28, 2007 13.93 13.95 13.35 13.53 666,233 -0.50(-3.60%)
Aug 27, 2007 13.39 14.25 13.36 14.04 819,511 +0.76(+5.74%)
Aug 24, 2007 13.10 13.37 13.04 13.27 375,877 +0.15(+1.16%)
Aug 23, 2007 13.45 13.55 12.98 13.12 418,883 -0.29(-2.15%)
Aug 22, 2007 13.07 13.46 13.01 13.41 476,109 +0.41(+3.17%)
Aug 21, 2007 12.86 13.28 12.62 13.00 490,854 +0.18(+1.41%)
Aug 20, 2007 13.33 13.33 12.58 12.82 811,264 -0.25(-1.90%)
Aug 17, 2007 13.19 13.28 12.30 13.06 884,832 +0.39(+3.08%)
Aug 16, 2007 12.86 12.92 11.43 12.67 1,687,903 -0.27(-2.06%)
Aug 15, 2007 14.25 14.49 12.86 12.94 1,000,689 -1.46(-10.12%)
Aug 14, 2007 15.00 15.01 14.28 14.40 630,848 -0.44(-2.95%)
Aug 13, 2007 14.67 15.29 14.49 14.84 906,232 +0.46(+3.18%)
Aug 10, 2007 14.28 14.65 13.09 14.38 1,195,946 -0.16(-1.11%)
Aug 09, 2007 14.15 15.17 13.43 14.54 1,184,220 -0.12(-0.84%)
Aug 08, 2007 15.56 15.67 14.28 14.66 1,419,013 -0.78(-5.06%)
Aug 07, 2007 14.90 15.66 14.65 15.45 984,638 +0.16(+1.06%)
Aug 06, 2007 16.00 16.29 14.52 15.28 1,388,236 -0.48(-3.02%)
Aug 03, 2007 15.74 16.54 15.37 15.76 1,605,942 +0.42(+2.73%)
Aug 02, 2007 14.60 15.52 14.33 15.34 1,130,681 +0.84(+5.78%)
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.