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

Inseego Corp (NQ: INSG )

5.030 +1.190 (+30.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 0.5700 0.5850 0.5692 0.5824 588,844 +0.01(+1.38%)
Mar 30, 2023 0.5800 0.5830 0.5707 0.5745 454,276 -0.01(-0.95%)
Mar 29, 2023 0.5800 0.5875 0.5668 0.5800 754,186 +0.00(+0.14%)
Mar 28, 2023 0.5800 0.5817 0.5675 0.5792 376,573 -0.00(-0.43%)
Mar 27, 2023 0.5759 0.5890 0.5714 0.5817 563,510 +0.02(+2.92%)
Mar 24, 2023 0.5879 0.5895 0.5503 0.5652 752,339 -0.02(-3.66%)
Mar 23, 2023 0.6000 0.6100 0.5803 0.5867 537,054 -0.01(-1.61%)
Mar 22, 2023 0.6200 0.6200 0.5923 0.5963 555,068 -0.01(-1.18%)
Mar 21, 2023 0.6048 0.6110 0.5929 0.6034 811,919 +0.01(+1.41%)
Mar 20, 2023 0.6300 0.6300 0.5864 0.5950 727,985 -0.02(-3.72%)
Mar 17, 2023 0.6300 0.6398 0.6100 0.6180 1,159,684 -0.01(-1.12%)
Mar 16, 2023 0.6068 0.6300 0.6065 0.6250 873,354 +0.01(+1.96%)
Mar 15, 2023 0.6400 0.6400 0.6006 0.6130 797,708 -0.02(-3.40%)
Mar 14, 2023 0.6700 0.6730 0.6200 0.6346 820,067 -0.02(-3.79%)
Mar 13, 2023 0.6551 0.6788 0.6400 0.6596 495,983 +0.00(+0.69%)
Mar 10, 2023 0.7600 0.7800 0.6300 0.6551 1,361,109 -0.09(-12.66%)
Mar 09, 2023 0.8000 0.8098 0.7501 0.7501 545,860 -0.04(-5.60%)
Mar 08, 2023 0.8200 0.8373 0.7900 0.7946 415,899 -0.03(-3.19%)
Mar 07, 2023 0.8300 0.8499 0.8002 0.8208 452,729 -0.01(-1.18%)
Mar 06, 2023 0.8185 0.8860 0.8185 0.8306 414,048 +0.01(+1.29%)
Mar 03, 2023 0.8000 0.8400 0.8000 0.8200 471,698 +0.01(+1.25%)
Mar 02, 2023 0.8300 0.8300 0.7500 0.8099 1,357,134 -0.04(-4.77%)
Mar 01, 2023 0.8955 0.9100 0.8505 0.8505 413,427 -0.04(-5.03%)
Feb 28, 2023 0.8800 0.9118 0.8735 0.8955 329,168 +0.02(+2.52%)
Feb 27, 2023 0.8790 0.8978 0.8601 0.8735 393,617 -0.01(-0.63%)
Feb 24, 2023 0.8900 0.9289 0.8522 0.8790 475,320 -0.03(-2.79%)
Feb 23, 2023 0.9100 0.9387 0.8868 0.9042 353,495 -0.01(-1.12%)
Feb 22, 2023 0.9200 0.9420 0.9000 0.9144 292,634 +0.01(+0.92%)
Feb 21, 2023 0.9578 0.9578 0.9010 0.9061 558,390 -0.05(-4.93%)
Feb 17, 2023 0.9600 0.9747 0.9000 0.9531 474,401 +0.01(+0.94%)
Feb 16, 2023 0.9800 0.9853 0.9304 0.9442 322,909 -0.04(-4.13%)
Feb 15, 2023 0.9300 0.9883 0.9306 0.9849 592,942 +0.04(+4.65%)
Feb 14, 2023 0.9383 0.9798 0.9010 0.9411 423,563 -0.01(-0.75%)
Feb 13, 2023 0.9500 0.9700 0.9010 0.9482 420,540 -0.00(-0.20%)
Feb 10, 2023 0.9900 0.9900 0.9302 0.9501 534,934 -0.01(-1.04%)
Feb 09, 2023 1.080 1.099 0.9550 0.9601 719,880 -0.11(-10.27%)
Feb 08, 2023 1.100 1.159 1.070 1.070 323,600 -0.06(-5.31%)
Feb 07, 2023 1.130 1.150 1.060 1.130 612,651 +0.00(+0.00%)
Feb 06, 2023 1.180 1.200 1.120 1.130 505,928 -0.05(-4.24%)
Feb 03, 2023 1.210 1.280 1.180 1.180 545,155 -0.07(-5.60%)
Feb 02, 2023 1.190 1.300 1.190 1.250 884,653 +0.07(+5.93%)
Feb 01, 2023 1.140 1.200 1.140 1.180 557,801 +0.02(+1.72%)
Jan 31, 2023 1.120 1.160 1.120 1.160 397,288 +0.04(+3.57%)
Jan 30, 2023 1.170 1.180 1.110 1.120 695,577 -0.05(-4.27%)
Jan 27, 2023 1.120 1.180 1.090 1.170 817,681 +0.06(+5.41%)
Jan 26, 2023 1.080 1.150 1.080 1.110 547,998 +0.05(+4.72%)
Jan 25, 2023 1.040 1.070 0.9911 1.060 494,043 +0.02(+1.92%)
Jan 24, 2023 1.010 1.080 1.010 1.040 459,268 +0.01(+0.97%)
Jan 23, 2023 0.9700 1.050 0.9525 1.030 815,315 +0.06(+5.74%)
Jan 20, 2023 0.9800 1.050 0.9192 0.9741 1,680,315 +0.01(+1.46%)
Jan 19, 2023 1.110 1.110 0.9600 0.9601 1,007,653 -0.15(-13.50%)
Jan 18, 2023 1.140 1.170 1.100 1.110 706,844 +0.01(+0.91%)
Jan 17, 2023 1.150 1.150 1.090 1.100 610,903 -0.04(-3.51%)
Jan 13, 2023 1.160 1.200 1.080 1.140 1,050,260 -0.05(-4.20%)
Jan 12, 2023 1.100 1.200 1.070 1.190 981,283 +0.15(+14.42%)
Jan 11, 2023 1.020 1.140 1.020 1.040 1,008,443 +0.03(+2.97%)
Jan 10, 2023 1.000 1.140 0.9597 1.010 906,159 +0.00(+0.00%)
Jan 09, 2023 0.9500 1.100 0.9400 1.010 1,315,477 +0.12(+13.36%)
Jan 06, 2023 0.8700 0.9249 0.8210 0.8910 542,567 +0.04(+4.13%)
Jan 05, 2023 0.8900 0.9000 0.8400 0.8557 471,278 -0.02(-2.06%)
Jan 04, 2023 0.8900 0.9200 0.8613 0.8737 789,462 -0.00(-0.33%)
Jan 03, 2023 0.8500 0.9124 0.8489 0.8766 674,136 +0.03(+4.05%)
Dec 30, 2022 0.8199 0.8482 0.7801 0.8425 844,788 +0.02(+2.87%)
Dec 29, 2022 0.7700 0.8200 0.7500 0.8190 1,467,300 +0.05(+6.74%)
Dec 28, 2022 0.7600 0.7850 0.7513 0.7673 746,185 +0.01(+1.24%)
Dec 27, 2022 0.8034 0.8206 0.7510 0.7579 974,863 -0.07(-8.49%)
Dec 23, 2022 0.8300 0.8339 0.7900 0.8282 444,287 -0.02(-2.12%)
Dec 22, 2022 0.8800 0.8800 0.8000 0.8461 682,719 -0.02(-2.12%)
Dec 21, 2022 0.7800 0.8700 0.7734 0.8644 1,180,284 +0.09(+11.95%)
Dec 20, 2022 0.8500 0.8500 0.7711 0.7721 1,035,774 -0.07(-8.71%)
Dec 19, 2022 0.9200 0.9511 0.8330 0.8458 939,053 -0.05(-6.02%)
Dec 16, 2022 0.9701 0.9931 0.9000 0.9000 3,883,052 -0.05(-5.27%)
Dec 15, 2022 1.030 1.030 0.9418 0.9501 1,456,480 -0.10(-9.51%)
Dec 14, 2022 1.110 1.120 1.040 1.050 877,852 -0.06(-5.83%)
Dec 13, 2022 1.130 1.175 1.100 1.115 934,300 +0.01(+0.90%)
Dec 12, 2022 1.200 1.200 1.080 1.105 931,281 -0.10(-8.68%)
Dec 09, 2022 1.280 1.280 1.210 1.210 284,862 -0.07(-5.47%)
Dec 08, 2022 1.250 1.290 1.180 1.280 457,664 +0.04(+3.23%)
Dec 07, 2022 1.280 1.320 1.240 1.240 399,670 -0.07(-5.34%)
Dec 06, 2022 1.350 1.360 1.280 1.310 569,508 -0.03(-2.24%)
Dec 05, 2022 1.310 1.350 1.300 1.340 643,184 +0.02(+1.52%)
Dec 02, 2022 1.280 1.330 1.236 1.320 434,644 +0.04(+3.13%)
Dec 01, 2022 1.300 1.330 1.260 1.280 715,598 +0.01(+0.79%)
Nov 30, 2022 1.290 1.310 1.210 1.270 1,946,370 +0.00(+0.00%)
Nov 29, 2022 1.270 1.330 1.255 1.270 251,244 -0.01(-0.78%)
Nov 28, 2022 1.330 1.340 1.260 1.280 398,240 -0.05(-3.76%)
Nov 25, 2022 1.350 1.370 1.320 1.330 124,016 -0.05(-3.62%)
Nov 23, 2022 1.300 1.380 1.280 1.380 236,528 +0.07(+5.34%)
Nov 22, 2022 1.320 1.340 1.280 1.310 346,536 -0.02(-1.50%)
Nov 21, 2022 1.330 1.340 1.290 1.330 465,505 -0.01(-0.75%)
Nov 18, 2022 1.400 1.440 1.340 1.340 477,588 -0.04(-2.90%)
Nov 17, 2022 1.410 1.430 1.360 1.380 416,351 -0.02(-1.43%)
Nov 16, 2022 1.510 1.510 1.380 1.400 388,093 -0.14(-9.09%)
Nov 15, 2022 1.570 1.645 1.520 1.540 385,021 +0.05(+3.36%)
Nov 14, 2022 1.490 1.522 1.450 1.490 427,735 -0.02(-1.32%)
Nov 11, 2022 1.430 1.550 1.361 1.510 803,402 +0.10(+7.09%)
Nov 10, 2022 1.410 1.430 1.360 1.410 870,530 +0.10(+7.63%)
Nov 09, 2022 1.400 1.400 1.300 1.310 578,293 -0.09(-6.43%)
Nov 08, 2022 1.540 1.560 1.360 1.400 1,277,281 -0.14(-9.09%)
Nov 07, 2022 1.580 1.590 1.525 1.540 675,635 -0.01(-0.65%)
Nov 04, 2022 1.730 1.740 1.500 1.550 1,132,561 -0.14(-8.28%)
Nov 03, 2022 2.000 2.000 1.680 1.690 1,098,741 -0.50(-22.83%)
Nov 02, 2022 2.300 2.360 2.190 2.190 515,510 -0.12(-5.19%)
Nov 01, 2022 2.300 2.360 2.280 2.310 373,304 +0.05(+2.21%)
Oct 31, 2022 2.240 2.270 2.160 2.260 353,876 +0.03(+1.35%)
Oct 28, 2022 2.100 2.240 2.060 2.230 382,092 +0.15(+7.21%)
Oct 27, 2022 2.180 2.222 2.070 2.080 659,286 -0.05(-2.35%)
Oct 26, 2022 2.180 2.220 2.120 2.130 555,329 -0.04(-1.84%)
Oct 25, 2022 1.940 2.255 1.940 2.170 902,171 +0.24(+12.44%)
Oct 24, 2022 1.970 1.980 1.880 1.930 318,912 -0.04(-2.03%)
Oct 21, 2022 1.870 1.980 1.870 1.970 361,759 +0.11(+5.91%)
Oct 20, 2022 1.860 1.950 1.840 1.860 378,620 +0.00(+0.00%)
Oct 19, 2022 1.910 1.940 1.830 1.860 290,184 -0.08(-4.12%)
Oct 18, 2022 1.980 2.080 1.930 1.940 640,975 +0.03(+1.57%)
Oct 17, 2022 1.710 1.940 1.710 1.910 718,870 +0.23(+13.69%)
Oct 14, 2022 1.830 1.830 1.680 1.680 466,759 -0.12(-6.67%)
Oct 13, 2022 1.750 1.815 1.690 1.800 653,079 +0.01(+0.56%)
Oct 12, 2022 1.820 1.830 1.750 1.790 356,201 -0.04(-2.19%)
Oct 11, 2022 1.900 1.920 1.805 1.830 454,677 -0.10(-5.18%)
Oct 10, 2022 2.030 2.030 1.910 1.930 339,269 -0.11(-5.39%)
Oct 07, 2022 2.110 2.140 2.020 2.040 529,623 -0.10(-4.67%)
Oct 06, 2022 2.080 2.160 2.080 2.140 234,287 +0.01(+0.47%)
Oct 05, 2022 2.110 2.170 2.040 2.130 368,167 -0.06(-2.74%)
Oct 04, 2022 2.140 2.200 2.095 2.190 436,555 +0.12(+5.80%)
Oct 03, 2022 2.090 2.100 2.040 2.070 342,763 +0.00(+0.00%)
Sep 30, 2022 2.110 2.215 2.070 2.070 415,845 -0.06(-2.82%)
Sep 29, 2022 2.240 2.240 2.090 2.130 437,621 -0.15(-6.58%)
Sep 28, 2022 2.170 2.330 2.160 2.280 400,666 +0.12(+5.56%)
Sep 27, 2022 2.140 2.230 2.100 2.160 273,956 +0.04(+1.89%)
Sep 26, 2022 2.070 2.225 2.070 2.120 444,886 +0.01(+0.47%)
Sep 23, 2022 2.100 2.140 2.030 2.110 708,278 -0.04(-1.86%)
Sep 22, 2022 2.210 2.210 2.090 2.150 558,433 -0.08(-3.59%)
Sep 21, 2022 2.350 2.350 2.220 2.230 438,957 -0.10(-4.29%)
Sep 20, 2022 2.420 2.430 2.330 2.330 329,153 -0.13(-5.28%)
Sep 19, 2022 2.470 2.530 2.380 2.460 355,383 -0.06(-2.38%)
Sep 16, 2022 2.540 2.560 2.410 2.520 1,244,366 -0.07(-2.70%)
Sep 15, 2022 2.620 2.708 2.560 2.590 525,691 -0.04(-1.52%)
Sep 14, 2022 2.580 2.750 2.540 2.630 1,153,847 +0.04(+1.54%)
Sep 13, 2022 2.590 2.650 2.530 2.590 632,631 -0.11(-4.07%)
Sep 12, 2022 2.580 2.720 2.580 2.700 402,244 +0.11(+4.25%)
Sep 09, 2022 2.520 2.610 2.520 2.590 365,643 +0.08(+3.19%)
Sep 08, 2022 2.500 2.520 2.425 2.510 247,270 +0.00(+0.00%)
Sep 07, 2022 2.420 2.550 2.420 2.510 405,385 +0.05(+2.03%)
Sep 06, 2022 2.560 2.590 2.450 2.460 386,697 -0.07(-2.77%)
Sep 02, 2022 2.620 2.660 2.500 2.530 432,306 -0.08(-3.07%)
Sep 01, 2022 2.660 2.663 2.515 2.610 666,505 -0.09(-3.33%)
Aug 31, 2022 2.720 2.770 2.660 2.700 578,240 -0.02(-0.74%)
Aug 30, 2022 2.720 2.760 2.640 2.720 369,933 +0.03(+1.12%)
Aug 29, 2022 2.640 2.810 2.610 2.690 294,395 -0.01(-0.37%)
Aug 26, 2022 2.910 2.910 2.690 2.700 506,798 -0.22(-7.53%)
Aug 25, 2022 2.730 2.920 2.670 2.920 504,792 +0.24(+8.96%)
Aug 24, 2022 2.630 2.750 2.580 2.680 317,013 +0.02(+0.75%)
Aug 23, 2022 2.680 2.770 2.650 2.660 497,733 -0.04(-1.48%)
Aug 22, 2022 2.850 2.850 2.685 2.700 625,367 -0.13(-4.59%)
Aug 19, 2022 3.000 3.000 2.810 2.830 575,088 -0.19(-6.29%)
Aug 18, 2022 2.920 3.060 2.870 3.020 513,755 +0.11(+3.78%)
Aug 17, 2022 3.030 3.045 2.900 2.910 713,240 -0.12(-3.96%)
Aug 16, 2022 3.120 3.138 3.010 3.030 666,203 -0.12(-3.81%)
Aug 15, 2022 3.010 3.220 2.950 3.150 1,019,285 +0.17(+5.70%)
Aug 12, 2022 2.850 2.990 2.850 2.980 693,378 +0.15(+5.30%)
Aug 11, 2022 3.120 3.170 2.810 2.830 1,192,954 -0.29(-9.29%)
Aug 10, 2022 2.920 3.150 2.895 3.120 1,529,250 +0.30(+10.64%)
Aug 09, 2022 2.730 2.910 2.690 2.820 1,399,049 +0.22(+8.46%)
Aug 08, 2022 2.500 2.610 2.490 2.600 777,479 +0.13(+5.26%)
Aug 05, 2022 2.520 2.550 2.460 2.470 763,191 -0.05(-1.98%)
Aug 04, 2022 2.530 2.650 2.480 2.520 1,027,403 +0.01(+0.40%)
Aug 03, 2022 2.360 2.545 2.320 2.510 650,712 +0.17(+7.26%)
Aug 02, 2022 2.540 2.540 2.330 2.340 993,958 -0.25(-9.65%)
Aug 01, 2022 2.230 2.650 2.210 2.590 1,629,340 +0.36(+16.14%)
Jul 29, 2022 2.190 2.250 2.160 2.230 492,107 +0.07(+3.24%)
Jul 28, 2022 2.070 2.170 2.050 2.160 807,510 +0.09(+4.35%)
Jul 27, 2022 2.010 2.070 1.975 2.070 355,436 +0.06(+2.99%)
Jul 26, 2022 2.040 2.060 1.990 2.010 364,493 -0.06(-2.90%)
Jul 25, 2022 2.110 2.140 2.040 2.070 480,804 -0.06(-2.82%)
Jul 22, 2022 2.200 2.220 2.110 2.130 357,340 -0.09(-4.05%)
Jul 21, 2022 2.160 2.220 2.130 2.220 324,387 +0.07(+3.26%)
Jul 20, 2022 2.120 2.210 2.110 2.150 432,681 +0.05(+2.38%)
Jul 19, 2022 2.020 2.120 2.020 2.100 590,238 +0.11(+5.53%)
Jul 18, 2022 2.050 2.080 1.975 1.990 523,962 -0.04(-1.97%)
Jul 15, 2022 2.010 2.030 1.910 2.030 423,386 +0.08(+4.10%)
Jul 14, 2022 1.940 2.010 1.890 1.950 435,183 +0.00(+0.00%)
Jul 13, 2022 1.840 1.960 1.840 1.950 286,041 +0.03(+1.83%)
Jul 12, 2022 1.880 1.920 1.830 1.915 278,487 +0.04(+1.86%)
Jul 11, 2022 2.040 2.060 1.850 1.880 531,271 -0.18(-8.74%)
Jul 08, 2022 2.050 2.140 2.040 2.060 604,258 +0.01(+0.49%)
Jul 07, 2022 1.970 2.060 1.945 2.050 344,277 +0.08(+4.06%)
Jul 06, 2022 1.980 2.020 1.955 1.970 404,384 -0.02(-1.01%)
Jul 05, 2022 1.910 2.000 1.840 1.990 529,906 +0.04(+2.05%)
Jul 01, 2022 1.890 1.970 1.880 1.950 445,318 +0.06(+3.17%)
Jun 30, 2022 1.900 1.900 1.810 1.890 490,552 -0.02(-1.05%)
Jun 29, 2022 1.970 1.970 1.860 1.910 498,879 -0.06(-3.05%)
Jun 28, 2022 2.070 2.080 1.960 1.970 342,453 -0.10(-4.83%)
Jun 27, 2022 2.180 2.190 2.050 2.070 585,435 -0.14(-6.33%)
Jun 24, 2022 2.210 2.270 2.165 2.210 904,100 +0.01(+0.45%)
Jun 23, 2022 2.100 2.210 2.070 2.200 688,192 +0.13(+6.28%)
Jun 22, 2022 2.020 2.130 1.980 2.070 886,417 +0.04(+1.97%)
Jun 21, 2022 2.030 2.070 1.975 2.030 815,406 +0.05(+2.53%)
Jun 17, 2022 1.940 2.020 1.890 1.980 5,028,712 +0.08(+4.21%)
Jun 16, 2022 1.860 1.945 1.850 1.900 1,002,394 -0.04(-2.06%)
Jun 15, 2022 1.820 1.965 1.810 1.940 915,524 +0.14(+7.78%)
Jun 14, 2022 1.820 1.830 1.740 1.800 945,859 -0.02(-1.10%)
Jun 13, 2022 1.900 1.925 1.790 1.820 1,172,285 -0.13(-6.67%)
Jun 10, 2022 2.000 2.020 1.930 1.950 685,785 -0.07(-3.47%)
Jun 09, 2022 2.070 2.110 2.010 2.020 652,079 -0.08(-3.81%)
Jun 08, 2022 2.030 2.175 2.030 2.100 763,679 +0.03(+1.45%)
Jun 07, 2022 2.070 2.140 2.060 2.070 757,248 -0.03(-1.43%)
Jun 06, 2022 2.090 2.150 2.050 2.100 701,946 +0.02(+0.96%)
Jun 03, 2022 2.080 2.115 2.040 2.080 620,430 -0.04(-1.89%)
Jun 02, 2022 2.010 2.130 2.000 2.120 829,524 +0.09(+4.43%)
Jun 01, 2022 2.100 2.120 2.000 2.030 1,042,077 -0.03(-1.46%)
May 31, 2022 2.180 2.180 2.040 2.060 2,458,115 -0.10(-4.63%)
May 27, 2022 2.120 2.180 2.080 2.160 1,296,518 +0.08(+3.85%)
May 26, 2022 2.080 2.175 2.050 2.080 551,401 -0.01(-0.48%)
May 25, 2022 2.010 2.100 2.010 2.090 811,628 +0.05(+2.45%)
May 24, 2022 2.120 2.125 2.020 2.040 940,535 -0.12(-5.56%)
May 23, 2022 2.200 2.202 2.080 2.160 939,482 -0.05(-2.26%)
May 20, 2022 2.240 2.290 2.110 2.210 999,451 +0.02(+0.91%)
May 19, 2022 2.180 2.280 2.085 2.190 1,352,582 +0.00(+0.00%)
May 18, 2022 2.290 2.350 2.170 2.190 734,162 -0.16(-6.81%)
May 17, 2022 2.320 2.370 2.260 2.350 779,020 +0.06(+2.62%)
May 16, 2022 2.440 2.500 2.265 2.290 1,206,565 -0.14(-5.76%)
May 13, 2022 2.360 2.490 2.358 2.430 1,151,605 +0.08(+3.40%)
May 12, 2022 1.970 2.360 1.970 2.350 2,042,224 +0.34(+16.92%)
May 11, 2022 2.120 2.200 2.000 2.010 1,331,822 -0.14(-6.51%)
May 10, 2022 2.290 2.325 2.090 2.150 1,679,748 -0.09(-4.02%)
May 09, 2022 2.260 2.310 2.210 2.240 1,647,098 -0.10(-4.27%)
May 06, 2022 2.270 2.390 2.150 2.340 1,911,893 +0.03(+1.52%)
May 05, 2022 2.760 2.760 2.250 2.305 3,047,696 -0.75(-24.67%)
May 04, 2022 2.960 3.080 2.870 3.060 897,299 +0.08(+2.68%)
May 03, 2022 3.010 3.050 2.920 2.980 809,259 -0.03(-1.00%)
May 02, 2022 2.910 3.020 2.830 3.010 942,436 +0.16(+5.61%)
Apr 29, 2022 2.800 2.920 2.785 2.850 1,393,578 +0.02(+0.71%)
Apr 28, 2022 2.860 2.895 2.674 2.830 1,392,928 +0.08(+2.91%)
Apr 27, 2022 2.940 2.978 2.740 2.750 1,008,573 -0.22(-7.41%)
Apr 26, 2022 3.130 3.140 2.960 2.970 718,256 -0.20(-6.31%)
Apr 25, 2022 3.000 3.180 2.980 3.170 888,219 +0.15(+4.97%)
Apr 22, 2022 3.090 3.130 3.000 3.020 899,871 -0.09(-2.89%)
Apr 21, 2022 3.280 3.330 3.095 3.110 896,181 -0.14(-4.31%)
Apr 20, 2022 3.340 3.360 3.210 3.250 783,059 -0.06(-1.81%)
Apr 19, 2022 3.250 3.405 3.249 3.310 610,743 +0.05(+1.53%)
Apr 18, 2022 3.310 3.310 3.210 3.260 956,053 -0.04(-1.21%)
Apr 14, 2022 3.430 3.430 3.260 3.300 1,070,144 -0.15(-4.35%)
Apr 13, 2022 3.420 3.500 3.370 3.450 724,853 +0.01(+0.29%)
Apr 12, 2022 3.470 3.575 3.381 3.440 705,266 +0.03(+0.88%)
Apr 11, 2022 3.420 3.505 3.365 3.410 880,400 -0.09(-2.57%)
Apr 08, 2022 3.730 3.730 3.480 3.500 979,713 -0.17(-4.63%)
Apr 07, 2022 3.780 3.780 3.570 3.670 1,116,292 -0.11(-2.91%)
Apr 06, 2022 3.900 3.930 3.730 3.780 1,067,287 -0.16(-4.06%)
Apr 05, 2022 4.230 4.230 3.920 3.940 1,215,013 -0.21(-5.06%)
Apr 04, 2022 4.040 4.250 4.010 4.150 946,180 +0.11(+2.72%)
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.