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

Immune Design CS (NQ: IMDZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 24.63 25.39 22.16 22.43 194,828 -2.24(-9.08%)
Apr 29, 2015 23.56 24.95 23.52 24.67 125,973 +0.92(+3.87%)
Apr 28, 2015 24.84 26.16 23.26 23.75 135,760 -1.16(-4.66%)
Apr 27, 2015 26.76 26.76 24.58 24.91 213,647 -1.65(-6.21%)
Apr 24, 2015 27.06 27.34 26.00 26.56 303,309 -0.42(-1.56%)
Apr 23, 2015 26.80 27.91 26.30 26.98 223,368 +0.32(+1.20%)
Apr 22, 2015 26.82 26.92 26.15 26.66 180,772 +0.22(+0.83%)
Apr 21, 2015 26.72 26.72 26.14 26.44 140,938 +0.02(+0.08%)
Apr 20, 2015 26.91 26.91 25.92 26.42 131,786 -0.09(-0.34%)
Apr 17, 2015 26.21 27.85 26.21 26.51 147,669 -0.04(-0.15%)
Apr 16, 2015 27.75 27.75 25.55 26.55 1,871,643 -1.10(-3.98%)
Apr 15, 2015 27.35 29.24 26.88 27.65 178,827 +0.61(+2.26%)
Apr 14, 2015 24.75 28.15 24.41 27.04 118,938 +2.43(+9.87%)
Apr 13, 2015 24.55 25.85 24.54 24.61 40,061 -0.04(-0.16%)
Apr 10, 2015 24.62 24.81 23.92 24.65 34,813 +0.16(+0.65%)
Apr 09, 2015 23.56 26.94 23.25 24.49 51,155 +1.09(+4.66%)
Apr 08, 2015 25.06 25.35 23.22 23.40 46,360 -1.57(-6.29%)
Apr 07, 2015 26.61 26.85 24.81 24.97 64,635 -1.48(-5.60%)
Apr 06, 2015 26.03 27.84 25.76 26.45 60,033 -1.46(-5.23%)
Apr 02, 2015 27.06 27.91 27.91 27.91 141,100 +0.69(+2.53%)
Apr 01, 2015 22.65 27.73 21.73 27.22 444,693 +6.11(+28.94%)
Mar 31, 2015 22.77 22.84 20.63 21.11 71,293 -1.66(-7.29%)
Mar 30, 2015 24.45 25.31 22.32 22.77 49,080 -1.32(-5.48%)
Mar 27, 2015 25.64 25.76 24.00 24.09 69,762 -1.56(-6.08%)
Mar 26, 2015 26.66 26.74 25.35 25.65 63,633 -1.24(-4.61%)
Mar 25, 2015 28.29 28.29 26.71 26.89 124,785 -1.07(-3.83%)
Mar 24, 2015 27.80 28.06 27.36 27.96 52,345 +0.01(+0.04%)
Mar 23, 2015 28.00 28.55 27.30 27.95 32,979 -0.19(-0.68%)
Mar 20, 2015 27.77 28.29 26.82 28.14 117,665 +0.35(+1.26%)
Mar 19, 2015 26.61 28.90 26.61 27.79 132,529 +1.22(+4.59%)
Mar 18, 2015 26.02 27.48 25.49 26.57 78,179 +0.66(+2.55%)
Mar 17, 2015 25.04 26.48 25.04 25.91 76,421 +0.70(+2.78%)
Mar 16, 2015 26.57 26.80 24.75 25.21 75,206 -0.18(-0.71%)
Mar 13, 2015 26.00 26.91 24.80 25.39 282,938 -0.53(-2.04%)
Mar 12, 2015 25.97 26.00 24.58 25.92 175,525 +0.30(+1.17%)
Mar 11, 2015 24.95 25.99 23.71 25.62 95,201 +0.64(+2.56%)
Mar 10, 2015 25.05 25.10 24.29 24.98 80,117 -0.50(-1.96%)
Mar 09, 2015 24.76 25.98 24.55 25.48 131,349 +0.64(+2.58%)
Mar 06, 2015 24.80 25.87 24.49 24.84 33,003 -0.06(-0.24%)
Mar 05, 2015 23.62 25.00 22.68 24.90 47,078 +1.35(+5.73%)
Mar 04, 2015 22.61 23.70 22.40 23.55 16,727 +0.68(+2.97%)
Mar 03, 2015 23.12 23.12 22.54 22.87 13,084 -0.30(-1.29%)
Mar 02, 2015 22.06 23.23 22.06 23.17 18,116 +1.13(+5.13%)
Feb 27, 2015 23.21 23.21 21.79 22.04 20,867 -1.14(-4.92%)
Feb 26, 2015 23.71 23.89 23.16 23.18 9,929 -0.63(-2.65%)
Feb 25, 2015 23.60 24.25 23.07 23.81 14,605 +0.15(+0.63%)
Feb 24, 2015 24.64 24.64 23.30 23.66 11,468 -0.64(-2.63%)
Feb 23, 2015 23.93 24.57 23.90 24.30 13,656 +0.12(+0.50%)
Feb 20, 2015 23.99 24.34 23.11 24.18 30,652 -0.04(-0.17%)
Feb 19, 2015 24.37 24.59 23.52 24.22 17,975 +0.01(+0.04%)
Feb 18, 2015 24.62 26.72 24.01 24.21 12,179 -0.63(-2.54%)
Feb 17, 2015 25.59 26.38 24.08 24.84 178,559 -0.50(-1.97%)
Feb 13, 2015 24.50 25.34 25.34 25.34 61,600 +1.20(+4.97%)
Feb 12, 2015 23.11 24.29 23.11 24.14 28,388 +0.97(+4.19%)
Feb 11, 2015 23.84 24.23 22.73 23.17 26,738 -0.54(-2.28%)
Feb 10, 2015 24.53 24.64 23.25 23.71 20,730 -0.80(-3.26%)
Feb 09, 2015 25.65 25.65 24.35 24.51 16,096 -0.76(-3.01%)
Feb 06, 2015 25.02 25.54 24.89 25.27 28,487 +0.28(+1.12%)
Feb 05, 2015 24.62 25.05 24.62 24.99 27,105 +0.27(+1.09%)
Feb 04, 2015 25.17 25.32 23.78 24.72 22,093 -0.41(-1.63%)
Feb 03, 2015 25.47 25.80 24.48 25.13 39,175 -0.14(-0.55%)
Feb 02, 2015 25.30 26.15 24.73 25.27 26,230 +0.18(+0.72%)
Jan 30, 2015 24.73 27.01 24.73 25.09 49,124 +0.10(+0.40%)
Jan 29, 2015 24.29 25.00 24.26 24.99 12,785 +0.49(+2.00%)
Jan 28, 2015 24.57 25.00 24.12 24.50 49,301 -0.08(-0.33%)
Jan 27, 2015 24.29 24.94 23.37 24.58 42,268 -0.14(-0.57%)
Jan 26, 2015 24.61 24.86 23.47 24.72 44,853 -0.20(-0.80%)
Jan 23, 2015 24.89 25.89 24.76 24.92 53,235 -0.28(-1.11%)
Jan 22, 2015 24.51 25.52 24.14 25.20 71,790 +0.72(+2.94%)
Jan 21, 2015 26.25 27.20 24.32 24.48 59,792 -1.98(-7.48%)
Jan 20, 2015 30.11 30.11 26.02 26.46 97,189 -3.69(-12.24%)
Jan 16, 2015 32.01 32.19 29.54 30.15 50,023 -1.99(-6.19%)
Jan 15, 2015 34.58 34.58 31.20 32.14 53,771 -2.15(-6.27%)
Jan 14, 2015 34.18 36.32 30.45 34.29 43,690 -0.59(-1.69%)
Jan 13, 2015 31.83 35.27 31.48 34.88 46,468 +3.45(+10.98%)
Jan 12, 2015 30.80 31.43 30.67 31.43 20,049 +0.17(+0.54%)
Jan 09, 2015 31.06 31.60 30.05 31.26 27,877 -0.58(-1.82%)
Jan 08, 2015 31.46 32.40 28.54 31.84 29,203 +0.84(+2.71%)
Jan 07, 2015 30.64 31.01 29.80 31.00 30,453 +0.75(+2.48%)
Jan 06, 2015 30.98 31.26 29.83 30.25 35,576 -0.73(-2.36%)
Jan 05, 2015 31.22 31.72 30.17 30.98 38,357 -0.24(-0.77%)
Jan 02, 2015 31.16 31.98 30.23 31.22 23,340 +0.44(+1.43%)
Dec 31, 2014 30.40 30.78 30.78 30.78 29,500 +0.77(+2.57%)
Dec 30, 2014 35.29 35.29 29.71 30.01 38,376 -5.08(-14.48%)
Dec 29, 2014 36.47 36.88 34.56 35.09 15,802 -1.06(-2.93%)
Dec 26, 2014 35.45 40.13 34.64 36.15 28,781 +1.19(+3.40%)
Dec 24, 2014 33.73 34.96 34.96 34.96 12,800 +0.78(+2.28%)
Dec 23, 2014 36.15 36.60 32.14 34.18 169,317 -2.01(-5.55%)
Dec 22, 2014 33.06 38.82 33.06 36.19 230,971 +3.13(+9.47%)
Dec 19, 2014 27.50 33.81 27.50 33.06 73,427 +5.62(+20.48%)
Dec 18, 2014 24.09 27.81 24.09 27.44 32,521 +3.60(+15.10%)
Dec 17, 2014 22.13 23.85 21.82 23.84 33,448 +1.69(+7.63%)
Dec 16, 2014 21.78 22.36 21.36 22.15 11,113 +0.35(+1.61%)
Dec 15, 2014 22.45 23.00 21.44 21.80 29,836 -0.55(-2.46%)
Dec 12, 2014 22.14 22.62 20.02 22.35 15,720 -0.20(-0.89%)
Dec 11, 2014 23.50 24.37 22.20 22.55 30,193 -0.78(-3.34%)
Dec 10, 2014 23.16 23.95 22.44 23.33 42,200 -0.03(-0.13%)
Dec 09, 2014 24.15 24.15 22.40 23.36 59,591 -0.81(-3.35%)
Dec 08, 2014 24.88 25.74 24.04 24.17 27,532 -0.63(-2.54%)
Dec 05, 2014 24.42 25.85 23.64 24.80 27,096 +0.48(+1.97%)
Dec 04, 2014 27.25 27.31 24.09 24.32 40,897 -3.11(-11.34%)
Dec 03, 2014 29.00 29.00 27.38 27.43 28,818 -1.57(-5.41%)
Dec 02, 2014 28.74 29.63 28.57 29.00 25,544 +0.09(+0.31%)
Dec 01, 2014 31.18 31.36 28.74 28.91 37,644 -2.90(-9.12%)
Nov 28, 2014 33.55 33.55 31.45 31.81 9,709 -1.90(-5.64%)
Nov 26, 2014 34.58 33.71 33.71 33.71 14,900 -0.31(-0.91%)
Nov 25, 2014 34.21 35.28 33.77 34.02 15,866 -0.62(-1.79%)
Nov 24, 2014 34.22 34.80 33.50 34.64 20,122 +0.60(+1.76%)
Nov 21, 2014 31.21 34.25 30.40 34.04 27,883 +3.34(+10.88%)
Nov 20, 2014 31.43 31.60 29.89 30.70 26,775 -0.93(-2.94%)
Nov 19, 2014 35.40 35.40 31.23 31.63 37,058 -2.92(-8.45%)
Nov 18, 2014 35.07 36.00 34.04 34.55 30,325 -0.54(-1.54%)
Nov 17, 2014 34.71 36.24 34.02 35.09 24,538 -0.13(-0.37%)
Nov 14, 2014 35.03 36.00 33.66 35.22 44,794 -0.75(-2.09%)
Nov 13, 2014 30.78 36.69 30.78 35.97 99,427 +5.30(+17.28%)
Nov 12, 2014 29.58 30.97 29.20 30.67 53,209 +0.73(+2.44%)
Nov 11, 2014 29.57 29.99 29.00 29.94 30,470 -0.21(-0.70%)
Nov 10, 2014 29.99 30.15 28.52 30.15 20,894 +0.09(+0.30%)
Nov 07, 2014 30.24 30.24 28.56 30.06 9,774 -0.03(-0.10%)
Nov 06, 2014 29.56 30.13 29.16 30.09 23,976 +0.01(+0.03%)
Nov 05, 2014 30.00 30.17 29.09 30.08 9,960 +0.08(+0.27%)
Nov 04, 2014 30.00 30.02 29.59 30.00 10,062 -0.07(-0.23%)
Nov 03, 2014 31.21 31.91 29.74 30.07 22,851 -0.92(-2.97%)
Oct 31, 2014 30.10 33.11 29.08 30.99 27,918 +1.39(+4.70%)
Oct 30, 2014 30.76 31.53 28.68 29.60 43,301 -1.08(-3.52%)
Oct 29, 2014 28.00 31.58 28.00 30.68 57,395 +2.90(+10.44%)
Oct 28, 2014 25.80 28.25 25.80 27.78 34,212 +2.06(+8.01%)
Oct 27, 2014 25.66 25.96 25.15 25.72 35,892 -0.24(-0.92%)
Oct 24, 2014 24.49 26.17 24.49 25.96 13,570 +0.97(+3.88%)
Oct 23, 2014 25.10 26.05 24.39 24.99 27,742 -0.14(-0.56%)
Oct 22, 2014 26.01 26.01 23.78 25.13 30,416 -0.98(-3.75%)
Oct 21, 2014 23.34 26.59 23.34 26.11 33,711 +2.75(+11.77%)
Oct 20, 2014 21.97 23.36 21.19 23.36 22,834 +1.44(+6.57%)
Oct 17, 2014 23.30 23.30 21.56 21.92 16,622 -1.31(-5.64%)
Oct 16, 2014 20.67 23.37 20.55 23.23 45,684 +2.22(+10.57%)
Oct 15, 2014 22.98 22.98 18.89 21.01 76,086 -2.51(-10.67%)
Oct 14, 2014 25.20 25.93 22.90 23.52 74,248 -1.13(-4.58%)
Oct 13, 2014 23.06 25.50 23.06 24.65 44,418 +1.61(+6.99%)
Oct 10, 2014 22.26 23.88 22.22 23.04 75,378 +0.82(+3.69%)
Oct 09, 2014 21.59 23.03 21.54 22.22 65,990 +0.69(+3.20%)
Oct 08, 2014 20.31 21.65 18.91 21.53 28,787 +1.11(+5.44%)
Oct 07, 2014 19.79 20.69 18.27 20.42 50,572 +0.55(+2.77%)
Oct 06, 2014 22.07 22.99 19.35 19.87 103,114 -1.63(-7.58%)
Oct 03, 2014 19.39 22.47 19.34 21.50 102,990 +2.30(+11.98%)
Oct 02, 2014 18.20 19.99 17.21 19.20 102,364 +1.09(+6.02%)
Oct 01, 2014 17.66 18.55 17.05 18.11 145,656 +0.45(+2.55%)
Sep 30, 2014 16.97 19.05 16.40 17.66 750,317 +0.79(+4.68%)
Sep 29, 2014 15.88 18.39 15.88 16.87 129,117 +0.99(+6.23%)
Sep 26, 2014 14.20 16.13 14.20 15.88 59,631 +1.63(+11.44%)
Sep 25, 2014 13.37 15.64 13.11 14.25 81,811 +0.76(+5.63%)
Sep 24, 2014 12.88 13.49 12.73 13.49 41,064 +0.75(+5.89%)
Sep 23, 2014 12.36 13.25 11.90 12.74 51,214 +0.47(+3.83%)
Sep 22, 2014 12.22 13.00 12.06 12.27 27,701 +0.09(+0.74%)
Sep 19, 2014 13.19 13.49 11.55 12.18 57,139 -0.77(-5.95%)
Sep 18, 2014 13.57 13.57 12.54 12.95 19,671 -0.02(-0.15%)
Sep 17, 2014 13.47 13.50 12.55 12.97 47,594 -0.41(-3.06%)
Sep 16, 2014 13.06 13.70 12.88 13.38 42,052 +0.28(+2.14%)
Sep 15, 2014 13.45 14.00 12.80 13.10 44,506 -0.35(-2.60%)
Sep 12, 2014 13.85 13.97 12.95 13.45 73,603 -0.33(-2.39%)
Sep 11, 2014 12.56 13.91 12.53 13.78 103,523 +1.58(+12.95%)
Sep 10, 2014 12.07 12.56 12.05 12.20 14,833 -0.12(-0.97%)
Sep 09, 2014 12.43 12.49 12.14 12.32 38,690 +0.06(+0.49%)
Sep 08, 2014 12.35 12.50 12.24 12.26 27,188 +0.02(+0.16%)
Sep 05, 2014 12.32 12.34 12.04 12.24 17,592 +0.12(+0.99%)
Sep 04, 2014 12.24 12.34 12.07 12.12 17,955 -0.03(-0.25%)
Sep 03, 2014 12.02 12.28 12.02 12.15 8,250 +0.11(+0.91%)
Sep 02, 2014 12.07 12.27 12.04 12.04 14,245 +0.03(+0.25%)
Aug 29, 2014 12.00 12.01 12.01 12.01 20,500 +0.20(+1.69%)
Aug 28, 2014 12.00 12.25 11.81 11.81 15,992 -0.01(-0.08%)
Aug 27, 2014 12.01 12.20 12.01 11.82 14,842 -0.32(-2.64%)
Aug 26, 2014 11.92 12.17 11.85 12.14 19,513 +0.22(+1.85%)
Aug 25, 2014 11.85 12.00 11.63 11.92 20,771 +0.03(+0.25%)
Aug 22, 2014 12.45 12.45 11.85 11.89 14,012 -0.26(-2.14%)
Aug 21, 2014 12.51 12.70 12.15 12.15 44,334 -0.53(-4.18%)
Aug 20, 2014 12.48 12.75 12.19 12.68 107,621 +0.21(+1.68%)
Aug 19, 2014 12.26 12.64 12.19 12.47 21,973 +0.34(+2.80%)
Aug 18, 2014 12.08 12.38 12.03 12.13 38,266 -0.28(-2.26%)
Aug 15, 2014 12.44 12.44 12.12 12.41 12,446 +0.04(+0.32%)
Aug 14, 2014 12.49 12.49 12.02 12.37 6,852 +0.13(+1.06%)
Aug 13, 2014 12.55 12.55 12.31 12.24 658 -0.05(-0.41%)
Aug 12, 2014 12.04 12.49 12.01 12.29 1,875 +0.04(+0.33%)
Aug 11, 2014 12.29 12.60 12.00 12.25 11,577 -0.12(-0.97%)
Aug 08, 2014 12.20 12.29 12.00 12.37 20,344 +0.34(+2.83%)
Aug 07, 2014 12.07 12.46 12.00 12.03 33,304 -0.04(-0.33%)
Aug 06, 2014 11.90 12.07 11.90 12.07 9,260 -0.03(-0.25%)
Aug 05, 2014 11.95 12.10 11.90 12.10 22,758 +0.24(+2.02%)
Aug 04, 2014 11.82 11.98 11.80 11.86 6,825 -0.14(-1.17%)
Aug 01, 2014 11.68 12.13 11.59 12.00 13,622 +0.00(+0.00%)
Jul 31, 2014 12.10 12.10 11.51 12.00 37,836 +0.00(+0.00%)
Jul 30, 2014 12.10 12.10 11.94 12.00 51,504 +0.00(+0.00%)
Jul 29, 2014 12.00 12.04 11.95 12.00 70,550 +0.00(+0.00%)
Jul 28, 2014 12.01 12.01 12.01 12.00 73,882 -0.01(-0.08%)
Jul 25, 2014 12.00 12.15 11.88 12.01 197,625 -0.04(-0.33%)
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.