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

(OP: IVCGF )

12.33 -0.12 (-0.96%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 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 29, 2022 6.000 6.090 6.000 6.090 2,198 +0.09(+1.53%)
Jul 28, 2022 5.750 6.000 5.750 5.998 6,005 +0.32(+5.69%)
Jul 27, 2022 5.536 5.675 5.536 5.675 1,109 +0.42(+7.93%)
Jul 26, 2022 5.258 5.276 5.258 5.258 659 -0.15(-2.74%)
Jul 25, 2022 5.475 5.540 5.406 5.406 3,759 +0.05(+0.91%)
Jul 22, 2022 5.480 5.480 5.357 5.357 1,102 -0.15(-2.74%)
Jul 21, 2022 5.360 5.515 5.360 5.508 3,652 +0.51(+10.16%)
Jul 20, 2022 5.440 5.495 5.000 5.000 3,303 -0.42(-7.75%)
Jul 19, 2022 5.310 5.510 5.310 5.420 6,655 +0.31(+6.03%)
Jul 18, 2022 5.142 5.142 5.112 5.112 778 +0.10(+2.04%)
Jul 15, 2022 5.046 5.050 5.010 5.010 3,278 +0.23(+4.81%)
Jul 14, 2022 4.720 4.800 4.706 4.780 15,115 -0.21(-4.13%)
Jul 13, 2022 4.990 5.015 4.958 4.986 3,280 -0.10(-2.00%)
Jul 12, 2022 5.040 5.117 5.040 5.088 2,956 +0.04(+0.75%)
Jul 11, 2022 5.050 5.050 5.050 5.050 319 -0.25(-4.75%)
Jul 08, 2022 5.270 5.318 5.260 5.302 1,990 +0.17(+3.27%)
Jul 07, 2022 5.190 5.190 5.107 5.134 3,140 +0.28(+5.86%)
Jul 06, 2022 4.900 4.920 4.838 4.850 7,946 -0.10(-2.02%)
Jul 05, 2022 5.000 5.000 4.950 4.950 837 -0.37(-6.99%)
Jul 01, 2022 5.240 5.322 5.230 5.322 2,218 +0.09(+1.64%)
Jun 30, 2022 5.260 5.275 5.236 5.236 2,506 -0.27(-4.97%)
Jun 29, 2022 5.500 5.620 5.475 5.510 1,628 +0.01(+0.18%)
Jun 28, 2022 5.571 5.585 5.460 5.500 2,347 +0.04(+0.73%)
Jun 24, 2022 5.460 283 +0.14(+2.71%)
Jun 23, 2022 5.394 5.394 5.250 5.316 1,080 -0.20(-3.56%)
Jun 22, 2022 5.530 5.720 5.512 5.512 8,484 -0.16(-2.87%)
Jun 21, 2022 5.810 5.810 5.568 5.675 16,040 +0.08(+1.52%)
Jun 17, 2022 5.520 5.610 5.510 5.590 2,355 +0.06(+1.08%)
Jun 16, 2022 5.530 5.530 5.530 5.530 1,148 -0.03(-0.58%)
Jun 15, 2022 5.500 5.610 5.420 5.562 14,893 +0.36(+6.85%)
Jun 14, 2022 5.400 5.400 5.160 5.206 7,568 -0.03(-0.61%)
Jun 13, 2022 5.254 5.390 5.238 5.238 7,518 -0.41(-7.29%)
Jun 10, 2022 5.810 5.840 5.650 5.650 9,115 -0.56(-9.09%)
Jun 09, 2022 6.335 6.335 6.215 6.215 3,464 -0.40(-5.98%)
Jun 08, 2022 6.730 6.742 6.610 6.610 6,465 -0.13(-1.93%)
Jun 07, 2022 6.580 6.740 6.570 6.740 3,778 +0.03(+0.45%)
Jun 06, 2022 6.760 6.830 6.710 6.710 5,219 +0.24(+3.71%)
Jun 03, 2022 6.478 6.600 6.470 6.470 6,021 -0.10(-1.52%)
Jun 02, 2022 6.430 6.570 6.430 6.570 1,668 +0.32(+5.12%)
Jun 01, 2022 6.140 6.360 6.140 6.250 7,464 -0.25(-3.85%)
May 31, 2022 6.120 6.630 6.110 6.500 7,049 +0.00(+0.00%)
May 27, 2022 6.300 6.500 6.100 6.500 1,471 +0.29(+4.67%)
May 26, 2022 6.300 6.300 6.140 6.210 801 +0.21(+3.50%)
May 25, 2022 6.000 6.020 6.000 6.000 6,116 +0.10(+1.69%)
May 24, 2022 5.900 5.900 5.750 5.900 13,746 -0.11(-1.83%)
May 23, 2022 5.900 6.010 5.900 6.010 79,466 +0.19(+3.26%)
May 20, 2022 5.700 5.880 5.700 5.820 1,341 +0.07(+1.22%)
May 19, 2022 5.930 5.930 5.750 5.750 722 -0.81(-12.35%)
May 18, 2022 5.650 6.560 5.650 6.560 710 +0.91(+16.11%)
May 17, 2022 5.650 5.650 5.650 5.650 3,530 +0.03(+0.53%)
May 16, 2022 5.610 5.620 5.600 5.620 7,367 -0.01(-0.18%)
May 13, 2022 5.600 5.630 5.350 5.630 14,508 +0.28(+5.23%)
May 12, 2022 5.350 5.620 5.350 5.350 1,209 +0.20(+3.88%)
May 11, 2022 5.660 5.660 5.100 5.150 1,483 +0.05(+0.98%)
May 10, 2022 5.350 5.400 5.100 5.100 21,983 -0.39(-7.10%)
May 09, 2022 5.500 5.630 5.490 5.490 17,540 -0.01(-0.18%)
May 06, 2022 5.500 5.750 5.500 5.500 1,731 +0.00(+0.00%)
May 05, 2022 5.500 5.640 5.500 5.500 1,192 +0.00(+0.00%)
May 04, 2022 5.880 5.880 5.500 5.500 552 -0.25(-4.35%)
May 03, 2022 5.990 5.990 5.750 5.750 3,190 -0.05(-0.86%)
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.