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 )

7.140 +0.710 (+11.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 5.850 5.980 5.700 5.730 1,234,027 -0.07(-1.21%)
Oct 30, 2019 5.570 5.810 5.540 5.800 1,178,637 +0.24(+4.32%)
Oct 29, 2019 5.750 5.780 5.540 5.560 862,948 -0.15(-2.63%)
Oct 28, 2019 5.640 5.890 5.480 5.710 1,772,128 +0.28(+5.16%)
Oct 25, 2019 5.240 5.481 5.161 5.430 890,800 +0.16(+3.04%)
Oct 24, 2019 5.260 5.400 5.190 5.270 1,188,625 +0.08(+1.54%)
Oct 23, 2019 5.680 5.730 5.180 5.190 1,999,262 -0.52(-9.11%)
Oct 22, 2019 5.450 5.730 5.360 5.710 2,007,164 +0.31(+5.74%)
Oct 21, 2019 5.250 5.520 5.210 5.400 2,203,069 +0.20(+3.85%)
Oct 18, 2019 4.970 5.210 4.960 5.200 928,400 +0.21(+4.21%)
Oct 17, 2019 4.960 5.050 4.880 4.990 707,148 +0.05(+1.01%)
Oct 16, 2019 5.010 5.040 4.900 4.940 595,882 -0.06(-1.20%)
Oct 15, 2019 5.020 5.140 4.960 5.000 678,395 +0.02(+0.40%)
Oct 14, 2019 5.010 5.290 4.960 4.980 1,151,702 +0.00(+0.00%)
Oct 11, 2019 5.010 5.100 4.915 4.980 700,900 +0.00(+0.00%)
Oct 10, 2019 4.930 5.050 4.870 4.980 680,178 +0.08(+1.63%)
Oct 09, 2019 4.840 5.033 4.810 4.900 755,919 +0.08(+1.66%)
Oct 08, 2019 4.820 4.890 4.740 4.820 376,531 -0.03(-0.62%)
Oct 07, 2019 4.780 4.920 4.724 4.850 539,140 +0.07(+1.46%)
Oct 04, 2019 4.730 4.813 4.660 4.780 295,500 +0.05(+1.06%)
Oct 03, 2019 4.650 4.810 4.530 4.730 759,647 +0.08(+1.72%)
Oct 02, 2019 4.610 4.670 4.420 4.650 873,516 +0.01(+0.22%)
Oct 01, 2019 4.830 4.890 4.580 4.640 854,522 -0.16(-3.33%)
Sep 30, 2019 4.830 4.880 4.660 4.800 670,315 -0.06(-1.23%)
Sep 27, 2019 5.030 5.120 4.840 4.860 839,200 -0.17(-3.38%)
Sep 26, 2019 5.030 5.120 5.000 5.030 604,267 +0.00(+0.00%)
Sep 25, 2019 5.050 5.150 5.000 5.030 1,057,834 -0.02(-0.40%)
Sep 24, 2019 5.000 5.120 4.980 5.050 778,254 +0.08(+1.61%)
Sep 23, 2019 4.980 4.995 4.878 4.970 744,563 -0.02(-0.40%)
Sep 20, 2019 4.950 5.110 4.900 4.990 1,334,400 +0.08(+1.63%)
Sep 19, 2019 5.030 5.200 4.880 4.910 1,027,782 -0.08(-1.60%)
Sep 18, 2019 5.010 5.100 4.900 4.990 588,596 +0.05(+1.01%)
Sep 17, 2019 4.960 5.010 4.720 4.940 623,960 -0.02(-0.40%)
Sep 16, 2019 4.940 5.140 4.910 4.960 980,819 +0.06(+1.22%)
Sep 13, 2019 4.940 5.150 4.840 4.900 1,183,400 +0.00(+0.00%)
Sep 12, 2019 4.650 4.960 4.570 4.900 642,514 +0.13(+2.73%)
Sep 11, 2019 4.780 5.020 4.750 4.770 1,214,512 +0.00(+0.00%)
Sep 10, 2019 4.490 4.800 4.360 4.770 1,288,718 +0.28(+6.24%)
Sep 09, 2019 4.400 4.510 4.360 4.490 763,025 +0.11(+2.51%)
Sep 06, 2019 4.290 4.440 4.220 4.380 602,200 +0.11(+2.58%)
Sep 05, 2019 4.250 4.280 4.110 4.270 566,199 +0.06(+1.43%)
Sep 04, 2019 4.420 4.450 4.160 4.210 681,805 -0.13(-3.00%)
Sep 03, 2019 4.490 4.490 4.190 4.340 1,580,547 -0.10(-2.25%)
Aug 30, 2019 3.790 4.580 3.780 4.440 2,138,200 +0.66(+17.46%)
Aug 29, 2019 3.860 3.920 3.760 3.780 652,816 -0.05(-1.31%)
Aug 28, 2019 3.610 3.860 3.610 3.830 844,745 +0.21(+5.80%)
Aug 27, 2019 3.840 3.870 3.610 3.620 638,640 -0.21(-5.48%)
Aug 26, 2019 3.760 3.900 3.660 3.830 752,936 +0.12(+3.23%)
Aug 23, 2019 3.900 3.960 3.700 3.710 1,054,400 -0.20(-5.12%)
Aug 22, 2019 4.100 4.110 3.900 3.910 873,075 -0.14(-3.46%)
Aug 21, 2019 4.160 4.280 4.050 4.050 749,215 -0.07(-1.70%)
Aug 20, 2019 4.100 4.217 4.060 4.120 601,997 +0.03(+0.73%)
Aug 19, 2019 4.060 4.160 4.010 4.090 710,647 +0.05(+1.24%)
Aug 16, 2019 3.970 4.060 3.970 4.040 614,000 +0.13(+3.32%)
Aug 15, 2019 4.040 4.060 3.830 3.910 1,283,109 -0.15(-3.69%)
Aug 14, 2019 4.120 4.171 3.925 4.060 1,385,642 -0.12(-2.87%)
Aug 13, 2019 4.100 4.230 4.020 4.180 1,639,905 +0.08(+1.95%)
Aug 12, 2019 4.300 4.300 4.030 4.100 1,608,925 -0.24(-5.53%)
Aug 09, 2019 4.430 4.430 4.130 4.340 2,015,200 -0.11(-2.47%)
Aug 08, 2019 4.570 4.600 4.270 4.450 1,379,399 -0.06(-1.33%)
Aug 07, 2019 4.540 4.630 4.080 4.510 3,174,722 -0.12(-2.59%)
Aug 06, 2019 4.530 4.700 4.480 4.630 1,348,214 +0.13(+2.89%)
Aug 05, 2019 4.510 4.540 4.260 4.500 1,520,526 -0.10(-2.17%)
Aug 02, 2019 4.960 5.000 4.550 4.600 1,730,900 -0.33(-6.69%)
Aug 01, 2019 5.200 5.260 4.930 4.930 1,191,958 -0.27(-5.19%)
Jul 31, 2019 5.210 5.370 5.180 5.200 928,136 -0.01(-0.19%)
Jul 30, 2019 5.120 5.320 5.110 5.210 672,014 +0.06(+1.17%)
Jul 29, 2019 5.280 5.309 5.090 5.150 827,897 -0.13(-2.46%)
Jul 26, 2019 5.120 5.300 5.100 5.280 1,188,100 +0.19(+3.73%)
Jul 25, 2019 5.070 5.120 4.990 5.090 684,316 +0.03(+0.59%)
Jul 24, 2019 4.880 5.130 4.810 5.060 966,454 +0.13(+2.64%)
Jul 23, 2019 5.070 5.070 4.790 4.930 948,686 -0.09(-1.79%)
Jul 22, 2019 5.140 5.200 4.930 5.020 1,328,836 -0.11(-2.14%)
Jul 19, 2019 5.050 5.215 5.050 5.130 971,000 +0.05(+0.98%)
Jul 18, 2019 5.260 5.480 5.010 5.080 2,127,390 +0.04(+0.79%)
Jul 17, 2019 5.150 5.180 5.000 5.040 575,349 -0.11(-2.14%)
Jul 16, 2019 5.200 5.240 5.080 5.150 772,485 -0.04(-0.77%)
Jul 15, 2019 5.210 5.250 5.110 5.190 824,977 +0.04(+0.78%)
Jul 12, 2019 5.160 5.267 5.100 5.150 877,400 +0.05(+0.98%)
Jul 11, 2019 4.920 5.350 4.920 5.100 2,457,664 +0.20(+4.08%)
Jul 10, 2019 4.800 4.910 4.660 4.900 8,657,105 +0.16(+3.38%)
Jul 09, 2019 4.800 4.850 4.700 4.740 515,508 -0.08(-1.66%)
Jul 08, 2019 4.870 4.960 4.760 4.820 453,458 -0.05(-1.03%)
Jul 05, 2019 4.750 4.870 4.640 4.870 799,600 +0.18(+3.84%)
Jul 03, 2019 4.790 4.800 4.670 4.690 349,600 -0.08(-1.68%)
Jul 02, 2019 4.900 4.940 4.660 4.770 662,214 -0.19(-3.83%)
Jul 01, 2019 5.000 5.020 4.830 4.960 1,654,665 +0.17(+3.55%)
Jun 28, 2019 4.350 4.910 4.350 4.790 6,999,900 +0.45(+10.37%)
Jun 27, 2019 4.310 4.440 4.200 4.340 735,553 +0.05(+1.17%)
Jun 26, 2019 4.240 4.410 4.150 4.290 1,008,988 +0.05(+1.18%)
Jun 25, 2019 4.510 4.510 4.200 4.240 911,236 -0.27(-5.99%)
Jun 24, 2019 4.550 4.600 4.400 4.510 970,184 -0.01(-0.22%)
Jun 21, 2019 4.580 4.610 4.430 4.520 719,700 -0.04(-0.88%)
Jun 20, 2019 4.500 4.650 4.470 4.560 738,080 +0.07(+1.56%)
Jun 19, 2019 4.400 4.490 4.370 4.490 441,091 +0.09(+2.05%)
Jun 18, 2019 4.330 4.440 4.330 4.400 691,794 +0.08(+1.85%)
Jun 17, 2019 4.540 4.620 4.170 4.320 1,493,496 -0.21(-4.64%)
Jun 14, 2019 4.560 4.650 4.527 4.530 681,200 -0.01(-0.22%)
Jun 13, 2019 4.650 4.780 4.530 4.540 810,329 -0.11(-2.37%)
Jun 12, 2019 4.620 4.700 4.580 4.650 535,026 +0.01(+0.22%)
Jun 11, 2019 4.840 4.850 4.530 4.640 672,070 -0.08(-1.69%)
Jun 10, 2019 4.750 4.960 4.700 4.720 1,382,425 +0.02(+0.43%)
Jun 07, 2019 4.700 4.780 4.650 4.700 748,600 +0.07(+1.51%)
Jun 06, 2019 4.640 4.730 4.441 4.630 970,852 -0.02(-0.43%)
Jun 05, 2019 4.760 4.810 4.600 4.650 642,523 -0.06(-1.27%)
Jun 04, 2019 4.820 4.910 4.620 4.710 801,434 -0.07(-1.46%)
Jun 03, 2019 4.840 5.070 4.750 4.780 683,300 -0.06(-1.24%)
May 31, 2019 4.880 4.970 4.810 4.840 511,600 -0.06(-1.22%)
May 30, 2019 5.040 5.110 4.830 4.900 820,731 -0.14(-2.78%)
May 29, 2019 5.300 5.350 5.020 5.040 826,276 -0.28(-5.26%)
May 28, 2019 5.320 5.380 5.220 5.320 988,428 +0.04(+0.76%)
May 24, 2019 5.460 5.480 5.240 5.280 1,005,100 +0.09(+1.73%)
May 23, 2019 5.500 5.560 5.130 5.190 1,055,069 -0.26(-4.77%)
May 22, 2019 5.210 5.700 5.210 5.450 2,368,243 +0.30(+5.83%)
May 21, 2019 4.900 5.190 4.900 5.150 1,665,700 +0.30(+6.19%)
May 20, 2019 4.920 4.940 4.750 4.850 477,552 -0.06(-1.22%)
May 17, 2019 4.950 5.090 4.880 4.910 752,500 -0.06(-1.21%)
May 16, 2019 4.980 5.130 4.940 4.970 1,129,868 -0.03(-0.60%)
May 15, 2019 4.700 5.020 4.700 5.000 1,200,506 +0.26(+5.49%)
May 14, 2019 4.470 4.750 4.460 4.740 1,005,160 +0.32(+7.24%)
May 13, 2019 4.330 4.440 4.210 4.420 822,585 -0.02(-0.45%)
May 10, 2019 4.320 4.450 4.060 4.440 1,242,300 +0.06(+1.37%)
May 09, 2019 4.500 4.530 4.300 4.380 1,259,036 -0.16(-3.52%)
May 08, 2019 4.730 4.850 4.480 4.540 1,026,560 -0.19(-4.02%)
May 07, 2019 4.770 4.890 4.650 4.730 495,387 -0.08(-1.66%)
May 06, 2019 4.640 4.850 4.570 4.810 577,530 +0.08(+1.69%)
May 03, 2019 4.800 4.800 4.660 4.730 365,100 -0.04(-0.84%)
May 02, 2019 4.700 4.900 4.670 4.770 641,764 +0.04(+0.85%)
May 01, 2019 4.570 4.760 4.530 4.730 604,753 +0.16(+3.50%)
Apr 30, 2019 4.580 4.640 4.540 4.570 386,635 -0.03(-0.65%)
Apr 29, 2019 4.540 4.670 4.500 4.600 446,433 +0.06(+1.32%)
Apr 26, 2019 4.420 4.630 4.420 4.540 432,800 +0.09(+2.02%)
Apr 25, 2019 4.550 4.550 4.380 4.450 504,271 -0.10(-2.20%)
Apr 24, 2019 4.660 4.680 4.520 4.550 507,454 -0.11(-2.36%)
Apr 23, 2019 4.520 4.730 4.510 4.660 506,595 +0.12(+2.64%)
Apr 22, 2019 4.550 4.580 4.475 4.540 376,681 -0.02(-0.44%)
Apr 18, 2019 4.480 4.600 4.420 4.560 513,900 +0.08(+1.79%)
Apr 17, 2019 4.690 4.714 4.370 4.480 1,360,508 -0.18(-3.86%)
Apr 16, 2019 4.680 4.760 4.620 4.660 700,795 -0.04(-0.85%)
Apr 15, 2019 4.830 4.890 4.660 4.700 571,445 -0.09(-1.88%)
Apr 12, 2019 4.730 4.970 4.680 4.790 1,198,400 +0.07(+1.48%)
Apr 11, 2019 4.730 4.790 4.665 4.720 331,181 -0.03(-0.63%)
Apr 10, 2019 4.690 4.770 4.650 4.750 290,097 +0.07(+1.50%)
Apr 09, 2019 4.750 4.829 4.630 4.680 597,547 -0.07(-1.47%)
Apr 08, 2019 4.740 4.800 4.600 4.750 527,218 +0.02(+0.42%)
Apr 05, 2019 4.960 4.960 4.700 4.730 691,000 -0.18(-3.67%)
Apr 04, 2019 5.160 5.290 4.870 4.910 1,193,914 -0.16(-3.16%)
Apr 03, 2019 4.800 5.100 4.710 5.070 1,435,836 +0.32(+6.74%)
Apr 02, 2019 4.700 4.780 4.630 4.750 496,171 +0.05(+1.06%)
Apr 01, 2019 4.760 4.810 4.660 4.700 451,621 -0.02(-0.42%)
Mar 29, 2019 4.800 4.800 4.670 4.720 558,500 -0.02(-0.42%)
Mar 28, 2019 4.730 4.820 4.710 4.740 266,950 -0.02(-0.42%)
Mar 27, 2019 4.800 4.915 4.620 4.760 633,209 -0.05(-1.04%)
Mar 26, 2019 4.840 4.970 4.800 4.810 440,700 +0.01(+0.21%)
Mar 25, 2019 4.990 4.991 4.750 4.800 1,086,132 -0.17(-3.42%)
Mar 22, 2019 5.200 5.380 4.950 4.970 918,400 -0.25(-4.79%)
Mar 21, 2019 5.050 5.290 5.050 5.220 540,685 +0.16(+3.16%)
Mar 20, 2019 4.990 5.120 4.930 5.060 748,136 +0.16(+3.27%)
Mar 19, 2019 5.040 5.090 4.890 4.900 555,297 -0.13(-2.58%)
Mar 18, 2019 4.780 5.110 4.780 5.030 885,359 +0.25(+5.23%)
Mar 15, 2019 4.890 5.010 4.780 4.780 986,900 -0.09(-1.85%)
Mar 14, 2019 4.950 5.025 4.860 4.870 608,512 -0.09(-1.81%)
Mar 13, 2019 5.080 5.140 4.940 4.960 610,622 -0.10(-1.98%)
Mar 12, 2019 4.900 5.150 4.900 5.060 1,101,965 +0.06(+1.20%)
Mar 11, 2019 5.170 5.200 4.820 5.000 1,013,073 -0.17(-3.29%)
Mar 08, 2019 4.790 5.270 4.600 5.170 1,778,600 +0.32(+6.60%)
Mar 07, 2019 5.140 5.160 4.820 4.850 943,504 -0.29(-5.64%)
Mar 06, 2019 5.300 5.320 5.000 5.140 876,830 -0.15(-2.84%)
Mar 05, 2019 5.200 5.310 5.080 5.290 459,160 +0.11(+2.12%)
Mar 04, 2019 5.340 5.340 5.010 5.180 807,833 -0.11(-2.08%)
Mar 01, 2019 5.380 5.510 5.270 5.290 623,500 -0.05(-0.94%)
Feb 28, 2019 5.670 5.680 5.280 5.340 722,225 -0.31(-5.49%)
Feb 27, 2019 5.510 5.690 5.400 5.650 394,644 +0.12(+2.17%)
Feb 26, 2019 5.610 5.640 5.350 5.530 685,032 -0.10(-1.78%)
Feb 25, 2019 5.860 5.960 5.500 5.630 1,267,623 -0.01(-0.18%)
Feb 22, 2019 5.620 5.720 5.430 5.640 1,065,400 +0.09(+1.62%)
Feb 21, 2019 5.280 5.550 5.250 5.550 1,170,354 +0.33(+6.32%)
Feb 20, 2019 5.200 5.290 5.130 5.220 487,800 +0.01(+0.19%)
Feb 19, 2019 4.960 5.220 4.950 5.210 836,272 +0.26(+5.25%)
Feb 15, 2019 4.710 4.980 4.710 4.950 536,300 +0.25(+5.32%)
Feb 14, 2019 4.830 4.883 4.700 4.700 416,248 -0.14(-2.89%)
Feb 13, 2019 4.900 5.030 4.770 4.840 530,729 -0.06(-1.22%)
Feb 12, 2019 4.810 5.010 4.770 4.900 485,461 +0.09(+1.87%)
Feb 11, 2019 4.720 4.875 4.710 4.810 419,807 +0.08(+1.69%)
Feb 08, 2019 5.030 5.050 4.580 4.730 1,610,000 -0.32(-6.34%)
Feb 07, 2019 5.060 5.120 5.030 5.050 335,954 -0.07(-1.37%)
Feb 06, 2019 5.140 5.180 5.040 5.120 347,200 -0.03(-0.58%)
Feb 05, 2019 5.130 5.240 5.100 5.150 519,298 +0.03(+0.59%)
Feb 04, 2019 5.100 5.170 5.010 5.120 504,074 -0.02(-0.39%)
Feb 01, 2019 5.240 5.280 5.050 5.140 657,500 -0.09(-1.72%)
Jan 31, 2019 5.180 5.360 5.070 5.230 632,299 +0.04(+0.77%)
Jan 30, 2019 5.160 5.240 5.100 5.190 467,928 +0.06(+1.17%)
Jan 29, 2019 5.200 5.235 5.000 5.130 584,288 -0.07(-1.35%)
Jan 28, 2019 5.000 5.324 4.970 5.200 1,105,966 +0.21(+4.21%)
Jan 25, 2019 5.250 5.425 4.913 4.990 1,614,000 -0.26(-4.95%)
Jan 24, 2019 5.070 5.270 5.040 5.250 618,643 +0.18(+3.55%)
Jan 23, 2019 5.150 5.280 5.040 5.070 579,158 -0.04(-0.78%)
Jan 22, 2019 5.220 5.250 5.010 5.110 1,005,214 -0.10(-1.92%)
Jan 18, 2019 5.460 5.580 5.130 5.210 1,931,000 -0.28(-5.10%)
Jan 17, 2019 5.830 5.930 5.330 5.490 1,985,598 -0.38(-6.47%)
Jan 16, 2019 5.820 6.000 5.670 5.870 1,511,489 +0.11(+1.91%)
Jan 15, 2019 5.690 5.920 5.600 5.760 1,496,819 +0.12(+2.13%)
Jan 14, 2019 5.640 5.810 5.550 5.640 1,386,040 +0.08(+1.44%)
Jan 11, 2019 5.200 5.650 5.140 5.560 2,111,400 +0.46(+9.02%)
Jan 10, 2019 5.000 5.240 4.850 5.100 1,404,639 +0.02(+0.39%)
Jan 09, 2019 5.230 5.340 4.800 5.080 1,494,100 -0.13(-2.50%)
Jan 08, 2019 5.260 5.300 4.850 5.210 1,513,448 +0.05(+0.97%)
Jan 07, 2019 5.000 5.440 4.950 5.160 3,511,695 +0.23(+4.67%)
Jan 04, 2019 4.280 4.970 4.260 4.930 2,646,900 +0.73(+17.38%)
Jan 03, 2019 4.230 4.290 4.120 4.200 502,158 -0.02(-0.47%)
Jan 02, 2019 4.150 4.300 4.050 4.220 1,153,159 +0.07(+1.69%)
Dec 31, 2018 4.050 4.190 3.950 4.150 757,800 +0.15(+3.75%)
Dec 28, 2018 3.900 4.140 3.860 4.000 954,600 +0.15(+3.90%)
Dec 27, 2018 3.690 3.850 3.690 3.850 303,373 +0.12(+3.22%)
Dec 26, 2018 3.660 3.800 3.610 3.730 495,356 +0.08(+2.19%)
Dec 24, 2018 3.720 3.750 3.590 3.650 343,600 -0.05(-1.35%)
Dec 21, 2018 3.710 3.820 3.650 3.700 614,000 +0.00(+0.00%)
Dec 20, 2018 3.640 3.730 3.500 3.700 365,543 +0.14(+3.93%)
Dec 19, 2018 3.700 3.740 3.550 3.560 390,130 -0.10(-2.73%)
Dec 18, 2018 3.620 3.770 3.600 3.660 214,501 +0.06(+1.67%)
Dec 17, 2018 3.700 3.740 3.600 3.600 517,491 -0.11(-2.96%)
Dec 14, 2018 3.740 3.800 3.680 3.710 347,500 -0.05(-1.33%)
Dec 13, 2018 3.780 3.840 3.710 3.760 313,471 +0.01(+0.27%)
Dec 12, 2018 3.910 3.990 3.750 3.750 434,817 -0.11(-2.85%)
Dec 11, 2018 3.800 4.080 3.800 3.860 1,238,998 +0.10(+2.66%)
Dec 10, 2018 3.730 3.810 3.600 3.760 365,020 +0.03(+0.80%)
Dec 07, 2018 3.870 3.910 3.630 3.730 506,600 -0.17(-4.36%)
Dec 06, 2018 3.780 3.960 3.760 3.900 877,451 +0.18(+4.84%)
Dec 04, 2018 3.970 4.000 3.670 3.720 984,400 -0.14(-3.63%)
Dec 03, 2018 3.770 4.350 3.750 3.860 1,426,763 +0.14(+3.76%)
Nov 30, 2018 3.860 3.905 3.640 3.720 352,000 -0.14(-3.63%)
Nov 29, 2018 3.850 3.860 3.770 3.860 360,851 +0.04(+1.05%)
Nov 28, 2018 3.700 3.860 3.660 3.820 260,741 +0.10(+2.69%)
Nov 27, 2018 3.670 3.744 3.670 3.720 114,711 -0.01(-0.27%)
Nov 26, 2018 3.620 3.760 3.550 3.730 279,586 +0.16(+4.48%)
Nov 23, 2018 3.580 3.620 3.520 3.570 129,600 -0.02(-0.56%)
Nov 21, 2018 3.590 3.590 3.590 0 +0.03(+0.84%)
Nov 20, 2018 3.600 3.680 3.480 3.560 283,928 -0.12(-3.26%)
Nov 19, 2018 3.750 3.750 3.580 3.680 357,081 -0.07(-1.87%)
Nov 16, 2018 3.740 3.810 3.660 3.750 222,800 -0.04(-1.06%)
Nov 15, 2018 3.760 3.806 3.660 3.790 236,262 +0.01(+0.26%)
Nov 14, 2018 3.950 3.970 3.765 3.780 443,976 -0.14(-3.57%)
Nov 13, 2018 3.870 3.950 3.800 3.920 296,435 +0.08(+2.08%)
Nov 12, 2018 4.010 4.040 3.760 3.840 673,342 -0.21(-5.19%)
Nov 09, 2018 4.010 4.090 3.860 4.050 639,100 +0.05(+1.25%)
Nov 08, 2018 3.700 4.000 3.649 4.000 855,333 +0.30(+8.11%)
Nov 07, 2018 3.840 4.130 3.670 3.700 1,174,141 -0.13(-3.39%)
Nov 06, 2018 3.770 3.960 3.690 3.830 647,122 +0.07(+1.86%)
Nov 05, 2018 3.760 3.860 3.710 3.760 218,366 +0.01(+0.27%)
Nov 02, 2018 3.810 3.890 3.650 3.750 436,800 -0.05(-1.32%)
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.