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 (%)
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%)
Oct 01, 2004 3.120 3.160 2.560 2.680 97,925 +0.12(+4.69%)
Sep 30, 2004 2.520 2.560 2.400 2.560 40,375 +0.08(+3.23%)
Sep 29, 2004 2.720 2.720 2.440 2.480 147,225 -0.24(-8.82%)
Sep 28, 2004 2.800 2.800 2.640 2.720 68,475 +0.00(+0.00%)
Sep 27, 2004 2.800 2.880 2.640 2.720 74,500 -0.04(-1.45%)
Sep 24, 2004 3.000 3.080 2.680 2.760 227,750 -0.20(-6.76%)
Sep 23, 2004 2.880 3.040 2.560 2.960 464,725 +0.16(+5.71%)
Sep 22, 2004 2.400 2.800 2.240 2.800 693,275 +0.48(+20.69%)
Sep 21, 2004 2.400 2.840 2.316 2.320 2,293,950 +0.28(+13.73%)
Sep 20, 2004 2.200 2.200 2.000 2.040 75,900 -0.12(-5.56%)
Sep 17, 2004 2.160 2.240 2.000 2.160 82,325 +0.08(+3.85%)
Sep 16, 2004 2.000 2.120 2.000 2.080 48,326 +0.08(+4.00%)
Sep 15, 2004 2.080 2.080 1.960 2.000 46,250 +0.01(+0.40%)
Sep 14, 2004 2.080 2.200 1.880 1.992 262,900 -0.09(-4.23%)
Sep 13, 2004 2.240 2.240 2.040 2.080 99,375 -0.12(-5.45%)
Sep 10, 2004 2.280 2.280 2.040 2.200 137,725 -0.08(-3.51%)
Sep 09, 2004 2.200 2.320 2.160 2.280 183,225 +0.12(+5.56%)
Sep 08, 2004 2.200 2.240 2.040 2.160 169,190 +0.04(+1.89%)
Sep 07, 2004 2.400 2.480 2.120 2.120 282,077 -0.19(-8.30%)
Sep 03, 2004 2.400 2.520 2.200 2.312 151,750 -0.09(-3.67%)
Sep 02, 2004 2.360 2.400 2.160 2.400 128,400 +0.12(+5.26%)
Sep 01, 2004 2.400 2.480 2.160 2.280 383,625 -0.12(-5.00%)
Aug 31, 2004 2.000 2.440 1.880 2.400 1,175,625 +0.44(+22.45%)
Aug 30, 2004 2.000 2.000 1.840 1.960 70,900 +0.00(+0.00%)
Aug 27, 2004 1.920 2.044 1.920 1.960 95,450 +0.04(+2.08%)
Aug 26, 2004 2.080 2.080 1.880 1.920 157,900 -0.08(-4.00%)
Aug 25, 2004 1.880 2.080 1.800 2.000 126,650 +0.12(+6.38%)
Aug 24, 2004 1.920 2.000 1.840 1.880 190,150 -0.07(-3.69%)
Aug 23, 2004 2.000 2.160 1.880 1.952 720,775 +0.07(+3.83%)
Aug 20, 2004 1.640 1.920 1.640 1.880 323,275 +0.24(+14.63%)
Aug 19, 2004 1.720 1.720 1.600 1.640 45,875 -0.08(-4.65%)
Aug 18, 2004 1.760 1.840 1.640 1.720 143,561 +0.00(+0.00%)
Aug 17, 2004 1.600 1.720 1.520 1.720 26,200 +0.12(+7.50%)
Aug 16, 2004 1.680 1.680 1.480 1.600 72,425 -0.12(-6.98%)
Aug 13, 2004 1.680 1.760 1.560 1.720 77,000 +0.01(+0.47%)
Aug 12, 2004 1.800 1.800 1.680 1.712 35,150 -0.09(-4.89%)
Aug 11, 2004 1.800 1.880 1.680 1.800 52,000 +0.00(+0.00%)
Aug 10, 2004 1.760 1.800 1.680 1.800 44,475 +0.04(+2.27%)
Aug 09, 2004 1.840 1.840 1.680 1.760 67,179 -0.08(-4.35%)
Aug 06, 2004 1.800 1.880 1.680 1.840 64,100 -0.04(-2.13%)
Aug 05, 2004 1.840 1.880 1.680 1.880 74,125 +0.04(+2.17%)
Aug 04, 2004 1.800 1.880 1.720 1.840 115,475 +0.08(+4.55%)
Aug 03, 2004 1.760 1.880 1.640 1.760 194,775 -0.04(-2.22%)
Aug 02, 2004 2.000 2.000 1.760 1.800 84,675 -0.20(-10.00%)
Jul 30, 2004 2.200 2.240 1.920 2.000 355,650 -0.16(-7.41%)
Jul 29, 2004 2.160 2.240 1.960 2.160 99,350 +0.00(+0.00%)
Jul 28, 2004 2.040 2.200 1.920 2.160 55,825 -0.04(-1.82%)
Jul 27, 2004 2.160 2.200 1.960 2.200 32,650 +0.24(+12.24%)
Jul 26, 2004 2.640 2.720 1.920 1.960 112,075 -0.52(-20.97%)
Jul 23, 2004 2.720 2.800 2.236 2.480 60,875 -0.20(-7.46%)
Jul 22, 2004 2.720 2.920 2.480 2.680 102,500 -0.08(-2.90%)
Jul 21, 2004 2.920 2.920 2.720 2.760 43,625 -0.20(-6.76%)
Jul 20, 2004 3.080 3.080 2.892 2.960 68,450 -0.12(-3.90%)
Jul 19, 2004 3.320 3.480 2.960 3.080 29,325 -0.32(-9.41%)
Jul 16, 2004 3.400 3.440 3.400 3.400 11,200 +0.00(+0.00%)
Jul 15, 2004 3.320 3.520 3.320 3.400 3,525 -0.08(-2.30%)
Jul 14, 2004 3.400 3.520 3.360 3.480 7,275 -0.08(-2.25%)
Jul 13, 2004 3.360 3.560 3.360 3.560 1,675 +0.12(+3.49%)
Jul 12, 2004 3.480 3.560 3.360 3.440 21,950 -0.12(-3.37%)
Jul 09, 2004 3.640 3.760 3.480 3.560 38,625 -0.12(-3.26%)
Jul 08, 2004 3.600 3.680 3.520 3.680 8,650 +0.08(+2.22%)
Jul 07, 2004 3.680 3.680 3.600 3.600 8,200 -0.16(-4.26%)
Jul 06, 2004 3.840 3.840 3.640 3.760 3,775 -0.20(-5.05%)
Jul 02, 2004 3.600 4.000 3.600 3.960 8,225 +0.16(+4.21%)
Jul 01, 2004 3.960 4.000 3.600 3.800 14,200 -0.20(-5.00%)
Jun 30, 2004 3.960 4.040 3.640 4.000 80,400 +0.12(+3.09%)
Jun 29, 2004 3.360 3.920 3.360 3.880 20,850 +0.24(+6.59%)
Jun 28, 2004 3.360 3.720 3.360 3.640 6,875 +0.04(+1.11%)
Jun 25, 2004 3.720 3.720 3.520 3.600 23,175 -0.12(-3.23%)
Jun 24, 2004 3.640 3.800 3.600 3.720 19,275 +0.04(+1.09%)
Jun 23, 2004 3.760 3.760 3.560 3.680 7,375 -0.04(-1.08%)
Jun 22, 2004 3.400 3.760 3.400 3.720 20,425 +0.16(+4.49%)
Jun 21, 2004 3.760 3.880 3.520 3.560 32,500 -0.20(-5.32%)
Jun 18, 2004 4.120 4.120 3.640 3.760 28,000 -0.16(-4.08%)
Jun 17, 2004 3.760 4.120 3.560 3.920 80,775 +0.36(+10.11%)
Jun 16, 2004 3.480 3.760 3.440 3.560 7,250 +0.08(+2.30%)
Jun 15, 2004 3.520 3.760 3.320 3.480 25,125 -0.04(-1.14%)
Jun 14, 2004 3.600 3.600 3.360 3.520 13,025 +0.16(+4.76%)
Jun 10, 2004 3.560 3.560 3.360 3.360 6,750 -0.08(-2.33%)
Jun 09, 2004 3.480 3.560 3.400 3.440 18,650 -0.08(-2.27%)
Jun 08, 2004 3.560 3.560 3.440 3.520 7,900 -0.04(-1.12%)
Jun 07, 2004 3.600 3.600 3.480 3.560 6,175 +0.00(+0.00%)
Jun 04, 2004 3.920 3.960 3.400 3.560 51,900 -0.32(-8.25%)
Jun 03, 2004 3.880 3.960 3.600 3.880 9,850 +0.16(+4.30%)
Jun 02, 2004 3.640 3.880 3.560 3.720 2,050 -0.04(-1.06%)
Jun 01, 2004 3.960 3.960 3.480 3.760 18,750 -0.12(-2.99%)
May 28, 2004 3.760 3.960 3.720 3.876 12,250 +0.08(+2.00%)
May 27, 2004 3.800 4.000 3.680 3.800 21,200 +0.20(+5.56%)
May 26, 2004 3.600 3.800 3.520 3.600 10,300 +0.08(+2.27%)
May 25, 2004 3.680 3.800 3.520 3.520 23,025 -0.12(-3.30%)
May 24, 2004 3.804 3.804 3.640 3.640 11,400 -0.12(-3.19%)
May 21, 2004 3.960 3.960 3.600 3.760 16,950 -0.04(-1.05%)
May 20, 2004 3.880 4.000 3.800 3.800 11,875 -0.16(-4.04%)
May 19, 2004 4.000 4.080 3.800 3.960 25,675 +0.28(+7.61%)
May 18, 2004 4.160 4.160 3.640 3.680 28,850 -0.48(-11.54%)
May 17, 2004 4.240 4.360 4.080 4.160 8,750 -0.08(-1.89%)
May 14, 2004 4.200 4.280 4.160 4.240 29,575 +0.00(+0.00%)
May 13, 2004 4.400 4.400 4.160 4.240 45,525 -0.08(-1.85%)
May 12, 2004 4.240 4.360 4.080 4.320 9,900 +0.12(+2.86%)
May 11, 2004 4.200 4.400 4.200 4.200 24,275 +0.00(+0.00%)
May 10, 2004 4.080 4.480 4.080 4.200 37,125 +0.00(+0.00%)
May 07, 2004 4.120 4.276 4.120 4.200 33,750 +0.00(+0.00%)
May 06, 2004 4.320 4.440 4.120 4.200 93,175 -0.08(-1.96%)
May 05, 2004 4.160 4.400 4.160 4.284 148,525 +0.08(+2.00%)
May 04, 2004 4.520 4.528 4.040 4.200 44,850 -0.40(-8.70%)
May 03, 2004 4.880 4.880 4.560 4.600 16,150 -0.30(-6.05%)
Apr 30, 2004 4.540 5.160 4.540 4.896 46,250 -0.18(-3.62%)
Apr 29, 2004 5.160 5.160 4.760 5.080 59,075 -0.04(-0.78%)
Apr 28, 2004 5.200 5.240 4.960 5.120 81,275 -0.08(-1.54%)
Apr 27, 2004 5.280 5.280 5.040 5.200 50,500 -0.04(-0.76%)
Apr 26, 2004 4.760 5.400 4.720 5.240 103,600 +0.16(+3.15%)
Apr 23, 2004 5.400 5.560 4.720 5.080 395,550 +0.84(+19.81%)
Apr 22, 2004 4.320 4.320 4.000 4.240 160,550 +0.00(+0.00%)
Apr 21, 2004 4.520 4.520 4.040 4.240 62,225 +0.16(+3.92%)
Apr 20, 2004 4.400 4.720 4.040 4.080 274,525 -0.20(-4.67%)
Apr 19, 2004 4.200 4.440 4.120 4.280 41,300 +0.08(+1.90%)
Apr 16, 2004 4.080 4.200 3.880 4.200 42,725 +0.24(+6.06%)
Apr 15, 2004 4.100 4.160 3.840 3.960 23,225 -0.08(-1.98%)
Apr 14, 2004 4.200 4.200 4.000 4.040 13,450 -0.08(-1.94%)
Apr 13, 2004 4.160 4.200 4.040 4.120 30,675 -0.04(-0.96%)
Apr 12, 2004 4.080 4.240 4.000 4.160 76,775 -0.04(-0.95%)
Apr 08, 2004 4.280 4.360 4.200 4.200 35,325 -0.16(-3.67%)
Apr 07, 2004 4.400 4.480 4.240 4.360 33,675 -0.08(-1.80%)
Apr 06, 2004 4.160 4.560 4.160 4.440 30,400 +0.12(+2.78%)
Apr 05, 2004 4.400 4.560 4.160 4.320 33,450 -0.08(-1.73%)
Apr 02, 2004 4.600 5.000 4.280 4.396 94,700 -0.20(-4.43%)
Apr 01, 2004 5.000 5.120 4.440 4.600 29,725 -0.16(-3.36%)
Mar 31, 2004 5.040 5.280 4.640 4.760 114,625 +0.20(+4.39%)
Mar 30, 2004 4.280 4.640 4.240 4.560 119,250 +0.36(+8.57%)
Mar 29, 2004 3.940 4.320 3.920 4.200 58,500 +0.36(+9.38%)
Mar 26, 2004 3.880 3.920 3.720 3.840 25,025 +0.12(+3.23%)
Mar 25, 2004 3.920 3.920 3.640 3.720 18,975 -0.04(-1.06%)
Mar 24, 2004 4.040 4.080 3.680 3.760 40,000 -0.24(-6.00%)
Mar 23, 2004 4.040 4.240 3.880 4.000 36,975 +0.16(+4.17%)
Mar 22, 2004 3.680 4.200 3.480 3.840 59,800 +0.08(+2.13%)
Mar 19, 2004 4.120 4.120 3.720 3.760 86,200 -0.36(-8.74%)
Mar 18, 2004 4.360 4.360 4.040 4.120 47,200 -0.20(-4.63%)
Mar 17, 2004 4.400 4.400 4.080 4.320 20,650 +0.08(+1.89%)
Mar 16, 2004 4.600 4.600 4.040 4.240 62,900 -0.16(-3.64%)
Mar 15, 2004 4.480 4.480 4.280 4.400 5,775 -0.04(-0.90%)
Mar 12, 2004 4.440 4.720 4.200 4.440 71,675 +0.04(+0.91%)
Mar 11, 2004 4.520 4.560 4.240 4.400 64,600 -0.12(-2.65%)
Mar 10, 2004 4.920 4.960 4.480 4.520 32,825 -0.44(-8.87%)
Mar 09, 2004 5.000 5.120 4.840 4.960 26,925 -0.16(-3.13%)
Mar 08, 2004 5.120 5.240 4.960 5.120 28,525 +0.00(+0.00%)
Mar 05, 2004 5.280 5.300 5.000 5.120 29,375 -0.08(-1.54%)
Mar 04, 2004 5.240 5.400 5.080 5.200 27,275 -0.24(-4.41%)
Mar 03, 2004 4.960 5.440 4.880 5.440 23,650 +0.04(+0.74%)
Mar 02, 2004 5.120 5.520 5.040 5.400 11,000 -0.04(-0.74%)
Mar 01, 2004 5.480 5.520 5.320 5.440 13,075 +0.12(+2.26%)
Feb 27, 2004 5.600 5.600 5.280 5.320 14,675 -0.24(-4.32%)
Feb 26, 2004 5.200 5.600 5.200 5.560 33,200 +0.16(+2.96%)
Feb 25, 2004 5.560 5.560 5.120 5.400 23,800 -0.12(-2.17%)
Feb 24, 2004 5.640 5.680 5.280 5.520 35,650 -0.08(-1.43%)
Feb 23, 2004 5.640 5.800 5.480 5.600 43,175 -0.28(-4.76%)
Feb 20, 2004 5.800 5.960 5.640 5.880 26,875 +0.08(+1.38%)
Feb 19, 2004 6.160 6.200 5.800 5.800 25,125 -0.08(-1.36%)
Feb 18, 2004 5.880 6.000 5.800 5.880 17,625 -0.04(-0.68%)
Feb 17, 2004 5.880 6.200 5.720 5.920 18,900 +0.04(+0.68%)
Feb 13, 2004 5.840 5.920 5.720 5.880 17,325 +0.16(+2.80%)
Feb 12, 2004 5.968 6.040 5.720 5.720 76,550 -0.39(-6.41%)
Feb 11, 2004 6.032 6.200 5.800 6.112 80,375 +0.39(+6.85%)
Feb 10, 2004 6.200 6.320 5.520 5.720 72,600 -0.29(-4.79%)
Feb 09, 2004 5.880 6.200 5.880 6.008 19,550 +0.05(+0.81%)
Feb 06, 2004 6.120 6.200 5.920 5.960 20,400 -0.08(-1.39%)
Feb 05, 2004 6.160 6.200 5.880 6.044 24,600 +0.04(+0.73%)
Feb 04, 2004 6.360 6.440 6.000 6.000 28,875 -0.24(-3.85%)
Feb 03, 2004 6.320 6.720 6.200 6.240 41,200 +0.00(+0.00%)
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.