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

Insignia Systems (NQ: ISIG )

7.730 UNCHANGED
Last Price Updated: 3:54 PM EDT, Aug 3, 2023 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 7.384 7.632 7.384 7.523 1,616 +0.18(+2.48%)
Jul 30, 2008 7.232 7.341 7.232 7.341 935 +0.39(+5.54%)
Jul 29, 2008 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Jul 28, 2008 8.068 8.068 6.956 6.956 990 -0.86(-10.98%)
Jul 25, 2008 7.995 8.031 7.813 7.813 440 +0.11(+1.42%)
Jul 24, 2008 7.014 8.140 7.014 7.704 16,180 +0.98(+14.59%)
Jul 23, 2008 6.650 6.723 6.650 6.723 55 -0.33(-4.64%)
Jul 22, 2008 6.287 7.050 6.287 7.050 3,201 +0.65(+10.23%)
Jul 21, 2008 6.396 6.396 6.396 6.396 0 +0.00(+0.00%)
Jul 18, 2008 5.996 6.432 5.996 6.396 2,283 +0.04(+0.57%)
Jul 17, 2008 6.251 6.360 6.251 6.360 2,559 +0.29(+4.78%)
Jul 16, 2008 5.996 6.125 5.996 6.069 1,421 -0.07(-1.18%)
Jul 15, 2008 6.105 6.142 6.105 6.142 55 -0.22(-3.43%)
Jul 14, 2008 6.214 6.541 5.996 6.360 1,760 -0.18(-2.78%)
Jul 11, 2008 6.360 6.541 6.360 6.541 550 +0.00(+0.00%)
Jul 10, 2008 6.287 6.541 6.251 6.541 660 +0.15(+2.27%)
Jul 09, 2008 6.396 6.469 6.360 6.396 4,197 +0.00(+0.00%)
Jul 08, 2008 6.396 6.541 6.251 6.396 590 +0.29(+4.76%)
Jul 07, 2008 6.287 6.287 5.778 6.105 1,816 -0.25(-4.00%)
Jul 04, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Jul 03, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Jul 02, 2008 6.142 6.360 6.142 6.360 110 +0.44(+7.36%)
Jul 01, 2008 5.924 6.069 5.778 5.924 2,983 -0.11(-1.81%)
Jun 30, 2008 5.996 6.178 5.960 6.033 2,112 -0.25(-4.05%)
Jun 27, 2008 6.614 6.723 6.287 6.287 6,273 -0.33(-4.95%)
Jun 26, 2008 6.578 6.760 6.360 6.614 3,318 -0.55(-7.61%)
Jun 25, 2008 7.050 7.196 6.941 7.159 1,403 +0.22(+3.14%)
Jun 24, 2008 6.723 7.014 6.723 6.941 963 +0.29(+4.37%)
Jun 23, 2008 6.650 7.087 6.360 6.650 5,957 +0.11(+1.67%)
Jun 20, 2008 6.396 6.541 6.396 6.541 1,230 +0.12(+1.93%)
Jun 19, 2008 6.505 6.505 6.396 6.418 866 +0.00(+0.06%)
Jun 18, 2008 6.360 6.578 6.360 6.414 165 -0.02(-0.29%)
Jun 17, 2008 6.578 6.578 6.178 6.432 1,678 -0.29(-4.32%)
Jun 16, 2008 6.869 6.869 6.723 6.723 418 +0.00(+0.00%)
Jun 13, 2008 6.760 6.832 6.687 6.723 7,514 -0.11(-1.60%)
Jun 12, 2008 6.869 6.905 6.832 6.832 784 +0.00(+0.00%)
Jun 11, 2008 6.869 6.905 6.832 6.832 1,485 -0.04(-0.53%)
Jun 10, 2008 6.905 6.905 6.869 6.869 192 +0.15(+2.16%)
Jun 09, 2008 6.723 6.832 6.723 6.723 2,973 +0.00(+0.00%)
Jun 06, 2008 6.723 6.869 6.723 6.723 825 -0.07(-1.07%)
Jun 05, 2008 6.578 6.810 6.578 6.796 8,117 -0.33(-4.59%)
Jun 04, 2008 6.978 7.123 6.978 7.123 576 +0.51(+7.69%)
Jun 03, 2008 6.796 6.796 6.541 6.614 3,536 -0.18(-2.67%)
Jun 02, 2008 7.087 7.087 6.723 6.796 1,499 -0.33(-4.59%)
May 30, 2008 6.978 7.196 6.469 7.123 2,455 -0.07(-1.01%)
May 29, 2008 7.123 7.196 7.123 7.196 96 -0.11(-1.49%)
May 28, 2008 7.268 7.377 7.268 7.305 302 +0.07(+1.01%)
May 27, 2008 7.341 7.595 6.941 7.232 1,630 -0.33(-4.33%)
May 26, 2008 7.450 8.031 7.305 7.559 857 +0.00(+0.00%)
May 23, 2008 7.450 8.031 7.305 7.559 857 -0.04(-0.48%)
May 22, 2008 7.268 7.632 7.268 7.595 2,435 +0.60(+8.57%)
May 21, 2008 6.796 7.232 6.796 6.996 4,430 +0.31(+4.62%)
May 20, 2008 6.687 6.796 6.614 6.687 2,338 -0.04(-0.54%)
May 19, 2008 7.123 7.123 6.723 6.723 3,246 -0.69(-9.31%)
May 16, 2008 7.414 7.450 6.541 7.414 4,182 -0.04(-0.49%)
May 15, 2008 7.486 7.559 6.905 7.450 522 -0.07(-0.97%)
May 14, 2008 7.741 7.922 7.523 7.523 6,266 -0.11(-1.43%)
May 13, 2008 7.668 8.140 7.014 7.632 5,933 -0.36(-4.55%)
May 12, 2008 7.268 8.177 7.232 7.995 14,682 +0.80(+11.11%)
May 09, 2008 7.232 7.305 7.123 7.196 7,401 +0.18(+2.59%)
May 08, 2008 7.050 7.087 6.723 7.014 544 -0.25(-3.50%)
May 07, 2008 7.159 7.268 7.159 7.268 1,210 +0.36(+5.26%)
May 06, 2008 7.014 7.232 6.905 6.905 1,656 -0.22(-3.06%)
May 05, 2008 6.978 7.232 6.905 7.123 4,911 +0.22(+3.16%)
May 02, 2008 6.760 6.941 6.614 6.905 4,810 -0.29(-4.04%)
May 01, 2008 6.941 7.196 6.941 7.196 338 +0.29(+4.21%)
Apr 30, 2008 7.232 7.232 6.760 6.905 2,689 -0.11(-1.55%)
Apr 29, 2008 6.941 7.014 6.832 7.014 4,913 +0.04(+0.52%)
Apr 28, 2008 7.414 7.414 6.941 6.978 1,656 -0.36(-4.95%)
Apr 25, 2008 7.305 7.704 7.232 7.341 6,848 -0.07(-0.98%)
Apr 24, 2008 7.813 7.813 6.287 7.414 16,308 -0.40(-5.12%)
Apr 23, 2008 8.686 8.686 7.813 7.813 1,513 -0.94(-10.79%)
Apr 22, 2008 8.686 8.795 8.650 8.758 1,059 +0.33(+3.88%)
Apr 21, 2008 8.359 8.795 8.177 8.431 3,164 +0.11(+1.31%)
Apr 18, 2008 8.249 8.504 8.177 8.322 3,174 +0.15(+1.78%)
Apr 17, 2008 9.049 9.085 7.922 8.177 1,706 -0.91(-10.00%)
Apr 16, 2008 8.468 9.085 8.468 9.085 2,710 +0.36(+4.17%)
Apr 15, 2008 8.213 8.795 8.177 8.722 302 +0.07(+0.84%)
Apr 14, 2008 8.249 8.904 7.886 8.649 3,480 +0.40(+4.85%)
Apr 11, 2008 8.177 8.904 6.665 8.249 1,036 -0.65(-7.35%)
Apr 10, 2008 8.940 8.940 8.831 8.904 522 -0.04(-0.41%)
Apr 09, 2008 8.904 8.940 8.904 8.940 810 +0.04(+0.41%)
Apr 08, 2008 8.577 9.049 8.577 8.904 2,519 +0.22(+2.51%)
Apr 07, 2008 8.795 8.795 8.177 8.686 1,761 -0.15(-1.65%)
Apr 04, 2008 8.504 8.831 6.905 8.831 2,713 +0.22(+2.53%)
Apr 03, 2008 8.867 8.904 8.613 8.613 632 -0.47(-5.20%)
Apr 02, 2008 8.904 9.085 8.904 9.085 3,316 -0.25(-2.72%)
Apr 01, 2008 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Mar 31, 2008 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Mar 28, 2008 9.158 9.485 9.158 9.340 3,240 +0.25(+2.80%)
Mar 27, 2008 8.867 9.267 8.867 9.085 5,874 +0.22(+2.46%)
Mar 26, 2008 8.722 8.904 8.722 8.867 4,858 +0.22(+2.52%)
Mar 25, 2008 8.613 8.649 8.504 8.649 1,714 -0.04(-0.42%)
Mar 24, 2008 8.531 8.795 8.531 8.686 741 +0.04(+0.42%)
Mar 21, 2008 8.540 8.649 8.504 8.649 1,004 +0.00(+0.00%)
Mar 20, 2008 8.540 8.649 8.504 8.649 1,004 +0.11(+1.28%)
Mar 19, 2008 8.722 8.722 8.504 8.540 935 -0.25(-2.89%)
Mar 18, 2008 8.613 8.795 8.613 8.795 68 -0.04(-0.41%)
Mar 17, 2008 8.686 8.831 8.686 8.831 82 +0.15(+1.67%)
Mar 14, 2008 8.976 8.976 8.504 8.686 1,600 -0.07(-0.83%)
Mar 13, 2008 8.540 8.795 8.540 8.758 2,268 +0.22(+2.55%)
Mar 12, 2008 8.686 8.722 8.540 8.540 2,537 -0.58(-6.37%)
Mar 11, 2008 8.758 9.122 8.758 9.122 839 +0.22(+2.45%)
Mar 10, 2008 8.831 8.904 8.722 8.904 18,238 -0.11(-1.21%)
Mar 07, 2008 8.867 9.013 8.867 9.012 221 +0.14(+1.64%)
Mar 06, 2008 8.722 9.085 8.722 8.867 863 -0.47(-5.06%)
Mar 05, 2008 9.376 9.485 9.340 9.340 731 -0.18(-1.91%)
Mar 04, 2008 10.18 10.21 9.521 9.521 505 -0.58(-5.76%)
Mar 03, 2008 8.940 10.10 8.686 10.10 13,235 +1.34(+15.35%)
Feb 29, 2008 9.267 9.449 8.649 8.758 3,302 -0.25(-2.82%)
Feb 28, 2008 8.795 9.194 8.795 9.013 1,403 +0.29(+3.33%)
Feb 27, 2008 9.449 9.558 8.649 8.722 4,743 -0.87(-9.09%)
Feb 26, 2008 9.521 9.630 9.521 9.594 701 +0.07(+0.76%)
Feb 25, 2008 9.485 9.703 9.412 9.521 1,540 +0.04(+0.38%)
Feb 22, 2008 10.03 10.03 9.194 9.485 2,311 -0.55(-5.43%)
Feb 21, 2008 9.885 10.21 9.849 10.03 6,217 +0.51(+5.34%)
Feb 20, 2008 9.558 9.885 9.340 9.521 4,997 -0.44(-4.38%)
Feb 19, 2008 10.03 10.03 9.558 9.958 4,704 -0.07(-0.72%)
Feb 18, 2008 9.885 10.03 9.667 10.03 715 +0.00(+0.00%)
Feb 15, 2008 9.885 10.03 9.667 10.03 715 +0.00(+0.00%)
Feb 14, 2008 10.03 10.03 10.03 10.03 166 +0.00(+0.00%)
Feb 13, 2008 9.739 10.03 9.739 10.03 7,649 +0.04(+0.36%)
Feb 12, 2008 9.994 10.03 9.812 9.994 1,540 +0.18(+1.85%)
Feb 11, 2008 9.994 10.07 9.812 9.812 1,485 -0.40(-3.91%)
Feb 08, 2008 9.703 10.36 9.703 10.21 2,641 +0.33(+3.31%)
Feb 07, 2008 9.958 10.28 9.558 9.885 6,119 -0.29(-2.86%)
Feb 06, 2008 9.704 10.18 9.704 10.18 3,886 +0.07(+0.72%)
Feb 05, 2008 9.845 10.21 9.845 10.10 1,513 -0.07(-0.71%)
Feb 04, 2008 9.994 10.36 9.994 10.18 2,091 +0.04(+0.36%)
Feb 01, 2008 10.14 10.18 9.943 10.14 1,155 +0.04(+0.36%)
Jan 31, 2008 10.07 10.39 9.849 10.10 7,415 +0.00(+0.00%)
Jan 30, 2008 9.994 10.28 9.776 10.10 22,040 +0.44(+4.51%)
Jan 29, 2008 9.812 10.07 9.667 9.667 6,264 -0.11(-1.12%)
Jan 28, 2008 9.231 10.03 9.231 9.776 14,528 +0.69(+7.60%)
Jan 25, 2008 8.867 9.085 8.649 9.085 4,404 -0.36(-3.85%)
Jan 24, 2008 8.322 9.521 8.177 9.449 8,194 +1.27(+15.56%)
Jan 23, 2008 7.377 8.213 7.377 8.177 13,619 +0.65(+8.70%)
Jan 22, 2008 6.578 7.523 6.214 7.523 12,759 +0.22(+2.98%)
Jan 21, 2008 7.850 7.995 7.087 7.305 10,818 +0.00(+0.00%)
Jan 18, 2008 7.850 7.995 7.087 7.305 10,818 -0.65(-8.22%)
Jan 17, 2008 8.758 8.758 7.959 7.959 4,017 -0.80(-9.13%)
Jan 16, 2008 9.122 9.449 8.577 8.758 6,411 -0.36(-3.98%)
Jan 15, 2008 9.085 9.122 8.831 9.122 6,551 +0.11(+1.21%)
Jan 14, 2008 9.267 9.267 8.686 9.013 6,967 -0.15(-1.59%)
Jan 11, 2008 9.449 9.521 9.158 9.158 8,243 -0.15(-1.56%)
Jan 10, 2008 9.340 9.921 9.303 9.303 1,524 +0.15(+1.59%)
Jan 09, 2008 10.25 10.25 9.122 9.158 7,474 -1.42(-13.40%)
Jan 08, 2008 10.47 10.72 10.47 10.58 1,706 +0.22(+2.11%)
Jan 07, 2008 10.10 10.58 10.07 10.36 632 -0.07(-0.70%)
Jan 04, 2008 9.776 10.61 9.776 10.43 3,697 +0.55(+5.51%)
Jan 03, 2008 9.958 10.10 9.885 9.885 18,023 +0.00(+0.00%)
Jan 02, 2008 10.21 10.21 9.412 9.885 2,684 -0.33(-3.20%)
Jan 01, 2008 9.085 10.25 8.686 10.21 25,195 +0.00(+0.00%)
Dec 31, 2007 9.085 10.25 8.686 10.21 25,195 +0.94(+10.20%)
Dec 28, 2007 9.521 9.994 9.122 9.267 6,822 +0.25(+2.82%)
Dec 27, 2007 9.812 10.03 8.213 9.013 14,895 -1.02(-10.14%)
Dec 26, 2007 9.994 10.07 9.849 10.03 2,490 -0.04(-0.36%)
Dec 24, 2007 10.25 10.25 9.812 10.07 1,428 -0.07(-0.72%)
Dec 21, 2007 9.267 10.28 9.267 10.14 7,143 +0.69(+7.31%)
Dec 20, 2007 10.25 10.25 9.122 9.449 9,543 -0.22(-2.26%)
Dec 19, 2007 10.03 10.25 9.667 9.667 4,512 -0.44(-4.32%)
Dec 18, 2007 10.47 10.47 10.10 10.10 6,438 -0.51(-4.79%)
Dec 17, 2007 10.79 10.90 10.61 10.61 4,942 -0.18(-1.68%)
Dec 14, 2007 11.01 11.01 10.79 10.79 890 -0.18(-1.66%)
Dec 13, 2007 11.08 11.12 10.97 10.98 2,115 -0.11(-0.98%)
Dec 12, 2007 10.94 11.34 10.94 11.08 4,182 +0.07(+0.66%)
Dec 11, 2007 11.12 11.12 10.90 11.01 1,435 +0.07(+0.67%)
Dec 10, 2007 10.83 11.56 10.25 10.94 9,720 +0.58(+5.61%)
Dec 07, 2007 10.79 10.94 10.14 10.36 12,296 -0.40(-3.72%)
Dec 06, 2007 10.83 10.98 10.76 10.76 1,185 -0.04(-0.34%)
Dec 05, 2007 10.72 11.34 10.72 10.79 3,521 -0.33(-2.94%)
Dec 04, 2007 11.34 11.34 11.01 11.12 2,118 -0.69(-5.85%)
Dec 03, 2007 10.87 11.81 10.87 11.81 2,803 +0.73(+6.56%)
Nov 30, 2007 11.48 13.01 10.32 11.08 16,939 -1.34(-10.82%)
Nov 29, 2007 11.92 12.65 11.88 12.43 2,476 +0.29(+2.40%)
Nov 28, 2007 11.41 12.14 11.12 12.14 7,071 +0.65(+5.70%)
Nov 27, 2007 11.16 11.56 10.98 11.48 4,616 +0.07(+0.64%)
Nov 26, 2007 11.41 11.59 10.90 11.41 1,375 +0.04(+0.32%)
Nov 23, 2007 10.61 11.37 10.61 11.37 3,500 +0.47(+4.33%)
Nov 21, 2007 10.54 10.90 9.776 10.90 9,137 -0.07(-0.66%)
Nov 20, 2007 11.41 11.59 10.76 10.98 6,030 -0.69(-5.92%)
Nov 19, 2007 12.32 12.32 11.67 11.67 3,928 -0.73(-5.86%)
Nov 16, 2007 12.36 12.50 11.96 12.39 3,886 -0.04(-0.29%)
Nov 15, 2007 12.54 12.54 12.39 12.43 1,430 -0.11(-0.87%)
Nov 14, 2007 12.68 12.86 12.54 12.54 1,871 -0.18(-1.43%)
Nov 13, 2007 12.54 12.79 12.47 12.72 4,517 +0.29(+2.34%)
Nov 12, 2007 14.10 14.35 12.43 12.43 28,956 -1.56(-11.15%)
Nov 09, 2007 14.14 14.28 13.74 13.99 3,989 -0.29(-2.06%)
Nov 08, 2007 14.10 14.50 14.10 14.28 10,236 +0.25(+1.81%)
Nov 07, 2007 14.13 14.17 13.99 14.03 10,208 -0.07(-0.52%)
Nov 06, 2007 14.10 14.35 14.06 14.10 6,030 +0.00(+0.00%)
Nov 05, 2007 14.10 14.28 13.99 14.10 3,904 +0.51(+3.74%)
Nov 02, 2007 13.66 14.25 13.48 13.59 16,149 -0.33(-2.35%)
Nov 01, 2007 12.51 14.03 12.51 13.92 7,474 +0.87(+6.69%)
Oct 31, 2007 12.03 13.05 11.34 13.05 10,882 +0.84(+6.85%)
Oct 30, 2007 12.17 12.50 11.74 12.21 10,783 +0.14(+1.20%)
Oct 29, 2007 12.54 12.54 11.19 12.07 20,323 -0.40(-3.21%)
Oct 26, 2007 13.08 13.66 12.03 12.47 4,303 -0.58(-4.46%)
Oct 25, 2007 12.32 13.99 11.67 13.05 18,362 +0.62(+4.97%)
Oct 24, 2007 13.19 13.19 12.32 12.43 17,469 -0.76(-5.78%)
Oct 23, 2007 14.10 14.17 13.08 13.19 18,760 -1.09(-7.63%)
Oct 22, 2007 14.28 14.86 14.28 14.28 24,214 -0.55(-3.68%)
Oct 19, 2007 15.41 15.41 14.54 14.83 48,132 -0.58(-3.77%)
Oct 18, 2007 15.66 15.99 15.23 15.41 40,776 -0.47(-2.97%)
Oct 17, 2007 16.06 16.86 15.55 15.88 90,031 -0.25(-1.58%)
Oct 16, 2007 16.54 16.54 16.03 16.14 4,102 -0.40(-2.42%)
Oct 15, 2007 16.68 16.68 15.08 16.54 42,085 +0.00(+0.00%)
Oct 12, 2007 16.64 16.64 16.43 16.54 1,884 -0.11(-0.66%)
Oct 11, 2007 16.97 17.15 15.95 16.64 21,978 -0.31(-1.85%)
Oct 10, 2007 16.86 17.01 16.72 16.96 3,145 +0.06(+0.35%)
Oct 09, 2007 16.57 17.01 16.10 16.90 3,473 +0.02(+0.12%)
Oct 08, 2007 17.23 17.26 16.43 16.88 2,760 -0.35(-2.02%)
Oct 05, 2007 16.54 17.26 16.50 17.23 2,063 +0.51(+3.04%)
Oct 04, 2007 16.75 16.94 16.61 16.72 2,149 -0.11(-0.65%)
Oct 03, 2007 16.68 17.04 16.21 16.83 1,624 -0.04(-0.22%)
Oct 02, 2007 17.01 17.08 16.35 16.86 3,744 -0.25(-1.48%)
Oct 01, 2007 17.19 17.37 16.46 17.12 4,375 -0.22(-1.26%)
Sep 28, 2007 17.08 17.44 16.94 17.33 8,350 +0.11(+0.65%)
Sep 27, 2007 17.04 17.23 16.57 17.22 1,769 +0.14(+0.83%)
Sep 26, 2007 16.86 17.29 16.46 17.08 1,133 +0.18(+1.08%)
Sep 25, 2007 16.83 17.41 16.72 16.90 2,757 +0.04(+0.22%)
Sep 24, 2007 16.61 16.86 16.35 16.86 4,698 +0.33(+1.98%)
Sep 21, 2007 16.28 16.61 15.92 16.54 7,154 +0.18(+1.11%)
Sep 20, 2007 16.14 16.64 15.66 16.35 10,208 +0.00(+0.00%)
Sep 19, 2007 16.57 16.90 15.26 16.35 16,069 -0.36(-2.17%)
Sep 18, 2007 16.75 17.41 16.35 16.72 7,992 -0.43(-2.50%)
Sep 17, 2007 17.23 17.37 16.75 17.15 12,122 -0.26(-1.50%)
Sep 14, 2007 16.94 17.41 16.94 17.41 371 +0.00(+0.00%)
Sep 13, 2007 17.30 17.53 17.30 17.41 2,834 +0.00(+0.00%)
Sep 12, 2007 17.84 17.84 17.12 17.41 3,561 +0.00(+0.00%)
Sep 11, 2007 17.37 17.50 17.33 17.41 4,402 +0.04(+0.21%)
Sep 10, 2007 17.77 17.77 17.37 17.37 2,527 -0.29(-1.65%)
Sep 07, 2007 17.59 17.66 17.52 17.66 566 +0.00(+0.00%)
Sep 06, 2007 17.37 17.81 17.30 17.66 1,582 -0.15(-0.82%)
Sep 05, 2007 17.81 17.92 17.48 17.81 1,282 -0.18(-1.01%)
Sep 04, 2007 17.84 17.99 17.81 17.99 1,681 +0.22(+1.23%)
Aug 31, 2007 17.37 17.77 17.37 17.77 16,514 +0.40(+2.30%)
Aug 30, 2007 17.55 17.55 17.23 17.37 3,595 -0.07(-0.40%)
Aug 29, 2007 17.04 18.17 17.04 17.44 8,089 +0.03(+0.19%)
Aug 28, 2007 17.23 17.81 17.23 17.41 1,343 +0.02(+0.12%)
Aug 27, 2007 17.73 17.73 17.15 17.39 4,247 -0.57(-3.15%)
Aug 24, 2007 17.41 17.95 17.41 17.95 8,750 +0.47(+2.70%)
Aug 23, 2007 17.01 17.63 17.01 17.48 687 +0.11(+0.63%)
Aug 22, 2007 17.69 17.75 17.37 17.37 9,185 -0.11(-0.62%)
Aug 21, 2007 17.52 17.57 17.26 17.48 5,084 -0.29(-1.62%)
Aug 20, 2007 17.39 17.77 16.35 17.77 5,597 +0.29(+1.64%)
Aug 17, 2007 18.10 18.13 17.48 17.48 2,400 -0.22(-1.23%)
Aug 16, 2007 17.81 18.03 17.52 17.70 2,545 -0.47(-2.60%)
Aug 15, 2007 17.55 18.17 17.48 18.17 10,814 +0.29(+1.63%)
Aug 14, 2007 18.06 18.06 17.66 17.88 2,132 -0.28(-1.56%)
Aug 13, 2007 18.16 18.24 17.26 18.16 8,968 +0.17(+0.97%)
Aug 10, 2007 17.55 18.17 17.37 17.99 24,672 -0.07(-0.40%)
Aug 09, 2007 18.13 18.57 17.63 18.06 11,123 -0.11(-0.60%)
Aug 08, 2007 18.53 18.53 16.94 18.17 25,906 -0.15(-0.79%)
Aug 07, 2007 17.55 18.46 17.26 18.32 29,313 +0.80(+4.56%)
Aug 06, 2007 17.59 17.59 17.17 17.52 5,393 -0.07(-0.41%)
Aug 03, 2007 17.59 17.92 17.59 17.59 3,057 -0.33(-1.83%)
Aug 02, 2007 17.77 18.03 17.55 17.92 4,599 +0.29(+1.65%)
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.