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

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 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 (%)
Sep 30, 2005 2.680 2.720 2.600 2.640 33,636 -0.04(-1.49%)
Sep 29, 2005 2.600 2.680 2.600 2.680 24,206 +0.12(+4.69%)
Sep 28, 2005 2.520 2.640 2.480 2.560 16,580 +0.04(+1.59%)
Sep 27, 2005 2.480 2.600 2.400 2.520 35,632 +0.08(+3.28%)
Sep 26, 2005 2.600 2.640 2.400 2.440 18,257 -0.12(-4.69%)
Sep 23, 2005 2.560 2.720 2.520 2.560 37,978 -0.14(-5.11%)
Sep 22, 2005 2.698 2.960 2.520 2.698 114,556 -0.02(-0.81%)
Sep 21, 2005 2.640 2.760 2.640 2.720 19,733 +0.00(+0.00%)
Sep 20, 2005 2.720 2.720 2.680 2.720 30,367 -0.04(-1.45%)
Sep 19, 2005 2.480 2.760 2.480 2.760 32,021 +0.18(+6.98%)
Sep 16, 2005 2.600 2.640 2.320 2.580 34,435 +0.02(+0.78%)
Sep 15, 2005 2.600 2.640 2.440 2.560 33,989 -0.08(-3.03%)
Sep 14, 2005 2.480 2.920 2.440 2.640 113,625 +0.12(+4.76%)
Sep 13, 2005 2.320 2.520 2.280 2.520 33,523 +0.16(+6.78%)
Sep 12, 2005 2.280 2.488 2.280 2.360 51,060 +0.00(+0.00%)
Sep 09, 2005 2.240 2.400 2.200 2.360 32,245 +0.12(+5.36%)
Sep 08, 2005 2.080 2.280 2.040 2.240 19,963 +0.08(+3.70%)
Sep 07, 2005 2.120 2.280 2.040 2.160 37,812 +0.04(+1.89%)
Sep 06, 2005 2.160 2.280 2.120 2.120 23,066 -0.04(-1.85%)
Sep 02, 2005 2.160 2.240 2.120 2.160 17,850 +0.00(+0.00%)
Sep 01, 2005 2.160 2.320 2.120 2.160 31,791 +0.08(+3.85%)
Aug 31, 2005 2.280 2.280 1.960 2.080 92,861 -0.04(-2.07%)
Aug 30, 2005 2.240 2.320 2.120 2.124 24,897 -0.08(-3.45%)
Aug 29, 2005 2.280 2.320 2.160 2.200 19,436 -0.04(-1.79%)
Aug 26, 2005 2.400 2.400 2.240 2.240 23,687 -0.16(-6.67%)
Aug 25, 2005 2.400 2.400 2.320 2.400 7,166 +0.02(+0.67%)
Aug 24, 2005 2.280 2.400 2.280 2.384 21,417 +0.06(+2.76%)
Aug 23, 2005 2.360 2.440 2.120 2.320 20,205 -0.04(-1.69%)
Aug 22, 2005 2.240 2.360 2.120 2.360 76,009 +0.12(+5.36%)
Aug 19, 2005 2.160 2.360 2.160 2.240 15,820 +0.12(+5.68%)
Aug 18, 2005 2.040 2.160 2.040 2.120 35,306 -0.00(-0.02%)
Aug 17, 2005 2.240 2.280 2.080 2.120 47,097 -0.12(-5.36%)
Aug 16, 2005 2.360 2.440 2.240 2.240 57,547 +0.00(+0.00%)
Aug 15, 2005 2.400 2.480 2.240 2.240 79,159 -0.24(-9.68%)
Aug 12, 2005 2.760 2.760 2.400 2.480 179,290 -0.48(-16.22%)
Aug 11, 2005 3.000 3.040 2.720 2.960 157,964 +0.04(+1.37%)
Aug 10, 2005 2.720 3.000 2.680 2.920 70,100 +0.20(+7.35%)
Aug 09, 2005 2.600 2.720 2.600 2.720 18,066 +0.16(+6.25%)
Aug 08, 2005 2.600 2.760 2.480 2.560 35,819 -0.08(-3.03%)
Aug 05, 2005 2.720 2.760 2.600 2.640 47,185 +0.00(+0.00%)
Aug 04, 2005 2.760 2.800 2.600 2.640 55,602 +0.04(+1.54%)
Aug 03, 2005 2.600 2.760 2.560 2.600 32,104 +0.04(+1.58%)
Aug 02, 2005 2.400 2.600 2.400 2.560 24,811 +0.12(+4.90%)
Aug 01, 2005 2.520 2.600 2.400 2.440 18,027 -0.08(-3.17%)
Jul 29, 2005 2.400 2.560 2.400 2.520 30,057 +0.08(+3.28%)
Jul 28, 2005 2.400 2.480 2.320 2.440 2,933 +0.04(+1.67%)
Jul 27, 2005 2.400 2.520 2.360 2.400 16,989 -0.04(-1.64%)
Jul 26, 2005 2.440 2.480 2.320 2.440 23,872 +0.12(+5.17%)
Jul 25, 2005 2.240 2.520 2.200 2.320 33,818 +0.12(+5.45%)
Jul 22, 2005 2.360 2.360 2.160 2.200 10,621 -0.04(-1.79%)
Jul 21, 2005 2.240 2.360 2.160 2.240 6,579 +0.08(+3.70%)
Jul 20, 2005 2.120 2.280 2.120 2.160 7,347 +0.00(+0.00%)
Jul 19, 2005 2.200 2.320 2.080 2.160 14,291 -0.04(-1.82%)
Jul 18, 2005 2.440 2.520 1.840 2.200 70,647 -0.16(-6.78%)
Jul 15, 2005 2.320 2.400 2.320 2.360 18,917 +0.04(+1.72%)
Jul 14, 2005 2.480 2.480 2.320 2.320 9,972 -0.12(-4.92%)
Jul 13, 2005 2.400 2.480 2.280 2.440 47,797 +0.00(+0.00%)
Jul 12, 2005 2.440 2.640 2.400 2.440 24,031 -0.04(-1.61%)
Jul 11, 2005 2.600 2.720 2.400 2.480 33,612 -0.12(-4.62%)
Jul 08, 2005 2.720 2.720 2.480 2.600 30,573 +0.00(+0.00%)
Jul 07, 2005 2.280 2.800 2.240 2.600 69,806 -0.08(-2.99%)
Jul 06, 2005 2.440 2.717 2.296 2.680 111,446 +0.32(+13.56%)
Jul 05, 2005 2.160 2.440 2.160 2.360 71,625 +0.20(+9.26%)
Jul 01, 2005 2.040 2.200 2.040 2.160 6,400 +0.00(+0.00%)
Jun 30, 2005 2.080 2.200 2.000 2.160 63,937 +0.08(+3.85%)
Jun 29, 2005 2.040 2.080 2.040 2.080 24,500 +0.00(+0.00%)
Jun 28, 2005 2.120 2.160 2.076 2.080 26,167 -0.04(-1.89%)
Jun 27, 2005 2.000 2.160 2.000 2.120 26,786 +0.08(+3.92%)
Jun 24, 2005 2.080 2.200 2.000 2.040 71,975 +0.08(+4.08%)
Jun 23, 2005 2.080 2.080 1.960 1.960 18,708 -0.08(-3.92%)
Jun 22, 2005 2.080 2.080 1.960 2.040 20,104 +0.04(+2.00%)
Jun 21, 2005 2.080 2.080 2.000 2.000 24,226 +0.00(+0.00%)
Jun 20, 2005 2.000 2.120 2.000 2.000 12,098 -0.04(-1.96%)
Jun 17, 2005 2.080 2.120 2.040 2.040 30,403 +0.04(+2.00%)
Jun 16, 2005 1.960 2.080 1.944 2.000 21,122 +0.00(+0.00%)
Jun 15, 2005 1.920 2.032 1.880 2.000 35,196 +0.16(+8.46%)
Jun 14, 2005 1.840 1.960 1.840 1.844 32,280 -0.04(-1.91%)
Jun 13, 2005 1.880 1.920 1.840 1.880 24,987 +0.00(+0.00%)
Jun 10, 2005 1.840 1.960 1.840 1.880 20,461 +0.00(+0.00%)
Jun 09, 2005 1.960 1.960 1.880 1.880 38,581 -0.04(-2.08%)
Jun 08, 2005 2.000 2.040 1.920 1.920 51,593 -0.04(-2.04%)
Jun 07, 2005 2.000 2.040 1.960 1.960 22,602 +0.00(+0.00%)
Jun 06, 2005 2.040 2.040 1.960 1.960 27,712 +0.00(+0.00%)
Jun 03, 2005 2.040 2.120 1.960 1.960 32,904 -0.04(-2.00%)
Jun 02, 2005 2.080 2.120 1.960 2.000 37,556 -0.04(-1.96%)
Jun 01, 2005 2.000 2.120 1.924 2.040 38,177 +0.04(+2.00%)
May 31, 2005 2.160 2.160 1.920 2.000 39,129 -0.08(-3.85%)
May 27, 2005 2.200 2.200 2.000 2.080 45,835 +0.00(+0.00%)
May 26, 2005 2.120 2.200 2.000 2.080 72,849 +0.08(+4.00%)
May 25, 2005 2.000 2.080 1.920 2.000 33,150 +0.08(+4.17%)
May 24, 2005 1.880 2.000 1.840 1.920 54,400 +0.08(+4.35%)
May 23, 2005 1.960 1.960 1.800 1.840 52,023 +0.04(+2.22%)
May 20, 2005 1.800 1.840 1.761 1.800 37,051 +0.04(+2.27%)
May 19, 2005 1.720 1.840 1.720 1.760 25,936 +0.00(+0.00%)
May 18, 2005 1.720 1.800 1.720 1.760 12,200 +0.04(+2.33%)
May 17, 2005 1.720 1.800 1.676 1.720 48,136 +0.00(+0.00%)
May 16, 2005 1.680 1.760 1.640 1.720 36,003 +0.00(+0.00%)
May 13, 2005 1.800 1.880 1.680 1.720 72,392 -0.08(-4.44%)
May 12, 2005 1.880 1.880 1.796 1.800 39,447 -0.12(-6.25%)
May 11, 2005 1.960 2.000 1.840 1.920 33,954 +0.00(+0.00%)
May 10, 2005 2.000 2.040 1.920 1.920 29,508 +0.00(+0.00%)
May 09, 2005 2.120 2.120 1.880 1.920 49,497 +0.04(+2.13%)
May 06, 2005 1.960 2.000 1.840 1.880 213,340 -0.20(-9.62%)
May 05, 2005 2.320 2.320 1.840 2.080 118,120 -0.08(-3.70%)
May 04, 2005 2.120 2.320 2.040 2.160 121,559 +0.08(+3.85%)
May 03, 2005 1.960 2.200 1.840 2.080 267,900 +0.20(+10.64%)
May 02, 2005 1.640 1.880 1.600 1.880 117,989 +0.28(+17.50%)
Apr 29, 2005 1.680 1.680 1.562 1.600 28,953 +0.00(+0.00%)
Apr 28, 2005 1.640 1.640 1.520 1.600 35,151 -0.08(-4.53%)
Apr 27, 2005 1.560 1.680 1.560 1.676 79,377 -0.00(-0.24%)
Apr 26, 2005 1.560 1.680 1.560 1.680 34,562 +0.08(+5.00%)
Apr 25, 2005 1.680 1.724 1.560 1.600 52,593 +0.00(+0.00%)
Apr 22, 2005 1.680 1.680 1.560 1.600 50,591 -0.08(-4.76%)
Apr 21, 2005 1.680 1.680 1.560 1.680 65,137 +0.08(+5.00%)
Apr 20, 2005 1.640 1.680 1.560 1.600 42,034 +0.00(+0.00%)
Apr 19, 2005 1.720 1.720 1.560 1.600 85,576 -0.12(-6.98%)
Apr 18, 2005 1.800 1.840 1.676 1.720 113,358 -0.08(-4.44%)
Apr 15, 2005 1.880 1.928 1.800 1.800 72,517 +0.00(+0.00%)
Apr 14, 2005 1.920 1.920 1.800 1.800 59,913 +0.04(+2.27%)
Apr 13, 2005 1.920 1.960 1.760 1.760 50,200 -0.12(-6.38%)
Apr 12, 2005 1.760 1.880 1.684 1.880 50,535 +0.16(+9.30%)
Apr 11, 2005 1.680 1.840 1.640 1.720 47,282 +0.00(+0.00%)
Apr 08, 2005 1.720 1.840 1.720 1.720 61,065 -0.04(-2.27%)
Apr 07, 2005 1.840 1.920 1.720 1.760 136,357 -0.08(-4.35%)
Apr 06, 2005 2.000 2.000 1.840 1.840 42,451 -0.04(-2.13%)
Apr 05, 2005 1.920 2.000 1.880 1.880 26,654 -0.04(-2.08%)
Apr 04, 2005 2.040 2.040 1.920 1.920 38,337 -0.08(-4.00%)
Apr 01, 2005 2.120 2.120 1.960 2.000 43,807 +0.04(+2.04%)
Mar 31, 2005 2.080 2.120 1.960 1.960 65,721 -0.16(-7.55%)
Mar 30, 2005 2.000 2.120 1.960 2.120 36,107 +0.16(+8.16%)
Mar 29, 2005 2.040 2.080 1.956 1.960 46,126 -0.08(-3.92%)
Mar 28, 2005 1.920 2.040 1.920 2.040 35,814 +0.12(+6.25%)
Mar 24, 2005 1.880 2.040 1.880 1.920 45,945 +0.08(+4.35%)
Mar 23, 2005 2.040 2.040 1.840 1.840 136,731 -0.12(-6.12%)
Mar 22, 2005 2.120 2.120 1.920 1.960 96,288 -0.16(-7.55%)
Mar 21, 2005 2.160 2.160 2.000 2.120 70,905 +0.08(+3.92%)
Mar 18, 2005 2.120 2.160 2.000 2.040 50,898 -0.08(-3.77%)
Mar 17, 2005 2.040 2.200 1.840 2.120 167,537 +0.16(+8.16%)
Mar 16, 2005 2.160 2.160 1.916 1.960 194,349 -0.16(-7.55%)
Mar 15, 2005 2.200 2.240 2.080 2.120 159,389 -0.08(-3.64%)
Mar 14, 2005 2.360 2.560 2.120 2.200 1,258,376 -1.12(-33.73%)
Mar 11, 2005 3.160 3.440 3.080 3.320 30,075 +0.28(+9.21%)
Mar 10, 2005 2.800 3.120 2.800 3.040 185,117 +0.12(+4.11%)
Mar 09, 2005 2.880 3.120 2.760 2.920 149,584 +0.08(+2.82%)
Mar 08, 2005 2.680 2.920 2.640 2.840 167,897 +0.20(+7.58%)
Mar 07, 2005 2.840 2.840 2.520 2.640 561,632 -0.16(-5.71%)
Mar 04, 2005 3.160 3.344 2.636 2.800 772,960 -0.28(-9.09%)
Mar 03, 2005 3.560 3.760 3.080 3.080 807,495 -0.48(-13.48%)
Mar 02, 2005 3.760 3.760 3.444 3.560 43,400 -0.08(-2.20%)
Mar 01, 2005 3.840 3.840 3.560 3.640 27,189 -0.08(-2.15%)
Feb 28, 2005 3.600 3.840 3.560 3.720 16,662 +0.16(+4.49%)
Feb 25, 2005 3.560 3.800 3.520 3.560 64,735 -0.12(-3.26%)
Feb 24, 2005 3.840 3.840 3.680 3.680 20,582 -0.08(-2.13%)
Feb 23, 2005 3.840 3.840 3.560 3.760 54,761 +0.00(+0.00%)
Feb 22, 2005 3.720 4.000 3.720 3.760 60,759 -0.20(-5.05%)
Feb 18, 2005 4.080 4.080 3.880 3.960 13,249 -0.04(-1.10%)
Feb 17, 2005 4.000 4.080 3.960 4.004 38,265 -0.04(-0.89%)
Feb 16, 2005 4.160 4.200 4.000 4.040 55,867 +0.00(+0.00%)
Feb 15, 2005 4.200 4.200 3.960 4.040 61,050 -0.20(-4.72%)
Feb 14, 2005 4.240 4.280 4.000 4.240 29,836 +0.00(+0.00%)
Feb 11, 2005 4.200 4.560 4.120 4.240 64,089 +0.04(+0.95%)
Feb 10, 2005 4.040 4.200 3.920 4.200 66,421 +0.16(+3.96%)
Feb 09, 2005 4.080 4.240 3.840 4.040 29,297 +0.04(+1.00%)
Feb 08, 2005 3.880 4.080 3.880 4.000 22,749 +0.00(+0.00%)
Feb 07, 2005 4.160 4.160 3.920 4.000 67,243 -0.12(-2.91%)
Feb 04, 2005 4.560 4.560 4.120 4.120 129,200 -0.48(-10.43%)
Feb 03, 2005 4.000 4.760 3.960 4.600 180,333 +0.64(+16.16%)
Feb 02, 2005 3.960 4.000 3.800 3.960 52,904 +0.08(+2.06%)
Feb 01, 2005 3.760 3.920 3.600 3.880 78,755 +0.20(+5.43%)
Jan 31, 2005 3.600 3.720 3.400 3.680 55,753 +0.16(+4.55%)
Jan 28, 2005 3.360 3.600 3.360 3.520 40,593 +0.00(+0.00%)
Jan 27, 2005 3.640 3.800 3.440 3.520 74,321 -0.12(-3.30%)
Jan 26, 2005 3.560 3.800 3.560 3.640 40,618 -0.04(-1.09%)
Jan 25, 2005 3.480 3.960 3.440 3.680 74,014 +0.16(+4.55%)
Jan 24, 2005 3.760 4.000 3.320 3.520 269,523 -0.48(-12.00%)
Jan 21, 2005 4.520 4.760 3.800 4.000 565,230 -0.88(-18.03%)
Jan 20, 2005 5.000 5.120 4.760 4.880 31,532 -0.20(-3.94%)
Jan 19, 2005 5.320 5.320 4.840 5.080 51,352 +0.04(+0.79%)
Jan 18, 2005 5.040 5.120 4.800 5.040 74,969 +0.20(+4.13%)
Jan 14, 2005 4.640 5.200 4.600 4.840 102,117 +0.16(+3.42%)
Jan 13, 2005 4.840 4.840 4.600 4.680 44,611 -0.16(-3.31%)
Jan 12, 2005 4.600 4.960 4.600 4.840 102,557 +0.24(+5.22%)
Jan 11, 2005 5.040 5.040 4.560 4.600 128,890 -0.48(-9.45%)
Jan 10, 2005 5.320 5.360 4.920 5.080 51,619 -0.04(-0.78%)
Jan 07, 2005 5.120 5.280 5.040 5.120 57,969 -0.16(-3.03%)
Jan 06, 2005 5.160 5.400 5.080 5.280 49,568 +0.12(+2.33%)
Jan 05, 2005 5.400 5.480 5.000 5.160 103,197 -0.00(-0.08%)
Jan 04, 2005 5.480 5.600 5.120 5.164 117,189 -0.36(-6.45%)
Jan 03, 2005 5.600 6.000 5.440 5.520 108,974 -0.44(-7.38%)
Dec 31, 2004 6.000 6.080 5.840 5.960 51,950 +0.04(+0.68%)
Dec 30, 2004 6.000 6.120 5.840 5.920 75,375 -0.08(-1.33%)
Dec 29, 2004 5.400 6.240 5.400 6.000 250,450 +0.52(+9.49%)
Dec 28, 2004 5.480 5.600 5.360 5.480 65,075 +0.00(+0.00%)
Dec 27, 2004 5.520 5.600 5.400 5.480 115,875 -0.04(-0.72%)
Dec 23, 2004 5.320 5.680 5.320 5.520 66,225 +0.20(+3.76%)
Dec 22, 2004 5.280 5.560 5.280 5.320 74,850 -0.08(-1.48%)
Dec 21, 2004 5.680 5.840 5.400 5.400 80,000 -0.36(-6.25%)
Dec 20, 2004 6.000 6.320 5.680 5.760 150,200 -0.20(-3.36%)
Dec 17, 2004 5.520 6.080 5.520 5.960 101,500 +0.28(+4.93%)
Dec 16, 2004 5.680 5.720 5.400 5.680 58,550 +0.16(+2.90%)
Dec 15, 2004 5.520 5.800 5.320 5.520 136,650 +0.08(+1.47%)
Dec 14, 2004 5.480 5.840 5.400 5.440 63,325 -0.24(-4.23%)
Dec 13, 2004 5.800 5.960 5.400 5.680 112,675 -0.04(-0.70%)
Dec 10, 2004 5.120 5.840 5.120 5.720 191,800 +0.44(+8.33%)
Dec 09, 2004 5.160 5.280 4.880 5.280 128,850 +0.04(+0.76%)
Dec 08, 2004 5.520 5.520 4.840 5.240 110,650 -0.24(-4.38%)
Dec 07, 2004 6.120 6.160 5.400 5.480 277,300 -0.68(-11.04%)
Dec 06, 2004 6.440 6.800 6.156 6.160 159,000 +0.04(+0.65%)
Dec 03, 2004 6.680 6.960 6.000 6.120 647,950 +0.16(+2.68%)
Dec 02, 2004 5.200 5.960 5.040 5.960 492,225 +0.96(+19.20%)
Dec 01, 2004 4.640 5.200 4.600 5.000 266,250 +0.44(+9.65%)
Nov 30, 2004 4.520 4.960 4.360 4.560 294,800 -0.04(-0.87%)
Nov 29, 2004 4.760 5.040 4.360 4.600 378,675 -0.36(-7.18%)
Nov 26, 2004 5.160 5.160 4.720 4.956 96,125 -0.04(-0.88%)
Nov 24, 2004 5.480 5.480 4.920 5.000 136,250 -0.24(-4.58%)
Nov 23, 2004 5.360 5.400 5.160 5.240 85,650 -0.08(-1.50%)
Nov 22, 2004 5.120 5.560 5.080 5.320 193,925 +0.24(+4.72%)
Nov 19, 2004 4.840 5.200 4.640 5.080 162,450 +0.12(+2.42%)
Nov 18, 2004 5.080 5.400 4.840 4.960 176,100 -0.32(-6.06%)
Nov 17, 2004 5.120 5.440 4.960 5.280 352,675 +0.28(+5.60%)
Nov 16, 2004 4.880 5.360 4.600 5.000 743,675 +0.09(+1.79%)
Nov 15, 2004 4.360 5.120 4.040 4.912 773,275 +0.79(+19.22%)
Nov 12, 2004 3.680 4.280 3.400 4.120 582,175 +0.52(+14.44%)
Nov 11, 2004 3.960 3.960 3.600 3.600 168,150 -0.28(-7.22%)
Nov 10, 2004 4.000 4.040 3.800 3.880 205,575 -0.16(-3.96%)
Nov 09, 2004 4.160 4.200 3.840 4.040 280,000 -0.08(-1.94%)
Nov 08, 2004 4.000 4.480 3.840 4.120 1,036,775 +0.12(+3.00%)
Nov 05, 2004 3.320 4.160 3.240 4.000 2,157,550 +1.16(+40.85%)
Nov 04, 2004 2.800 2.960 2.680 2.840 357,975 +0.12(+4.41%)
Nov 03, 2004 2.840 2.920 2.640 2.720 115,500 -0.04(-1.31%)
Nov 02, 2004 2.600 2.920 2.600 2.756 111,300 +0.08(+2.84%)
Nov 01, 2004 2.440 2.760 2.400 2.680 159,825 +0.12(+4.69%)
Oct 29, 2004 2.320 2.560 2.280 2.560 44,875 +0.28(+12.28%)
Oct 28, 2004 2.280 2.320 2.160 2.280 48,250 +0.08(+3.64%)
Oct 27, 2004 2.240 2.360 2.160 2.200 68,375 +0.04(+1.85%)
Oct 26, 2004 2.280 2.320 2.160 2.160 70,075 -0.12(-5.26%)
Oct 25, 2004 2.360 2.560 2.240 2.280 82,075 -0.12(-5.00%)
Oct 22, 2004 2.280 2.480 2.200 2.400 41,850 +0.16(+7.14%)
Oct 21, 2004 2.280 2.400 2.240 2.240 26,700 -0.12(-5.08%)
Oct 20, 2004 2.520 2.520 2.240 2.360 25,525 +0.12(+5.36%)
Oct 19, 2004 2.280 2.400 2.200 2.240 50,700 -0.04(-1.75%)
Oct 18, 2004 2.276 2.400 2.240 2.280 54,625 -0.04(-1.72%)
Oct 15, 2004 2.440 2.560 2.280 2.320 51,750 -0.08(-3.33%)
Oct 14, 2004 2.360 2.480 2.360 2.400 10,850 +0.00(+0.00%)
Oct 13, 2004 2.560 2.560 2.400 2.400 47,875 -0.08(-3.23%)
Oct 12, 2004 2.600 2.600 2.400 2.480 45,450 -0.04(-1.59%)
Oct 11, 2004 2.320 2.640 2.320 2.520 54,350 +0.12(+5.00%)
Oct 08, 2004 2.480 2.560 2.240 2.400 73,100 -0.08(-3.23%)
Oct 07, 2004 2.560 2.560 2.480 2.480 40,675 -0.08(-3.13%)
Oct 06, 2004 2.440 2.600 2.440 2.560 66,575 +0.00(+0.00%)
Oct 05, 2004 2.600 2.720 2.520 2.560 42,575 -0.04(-1.54%)
Oct 04, 2004 2.800 2.800 2.440 2.600 95,600 -0.08(-2.99%)
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.