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

Immersion Corp (NQ: IMMR )

9.340 UNCHANGED
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 (%)
Apr 30, 2020 6.523 6.751 6.504 6.628 390,947 +0.02(+0.29%)
Apr 29, 2020 6.656 6.789 6.590 6.609 490,545 +0.06(+0.87%)
Apr 28, 2020 6.456 6.609 6.428 6.551 213,246 +0.18(+2.84%)
Apr 27, 2020 6.237 6.456 6.209 6.370 212,440 +0.17(+2.76%)
Apr 24, 2020 5.913 6.261 5.913 6.199 197,113 +0.27(+4.49%)
Apr 23, 2020 5.942 6.180 5.923 5.932 273,418 -0.02(-0.32%)
Apr 22, 2020 5.742 6.037 5.742 5.952 238,165 +0.25(+4.34%)
Apr 21, 2020 5.685 5.856 5.618 5.704 328,981 -0.06(-0.99%)
Apr 20, 2020 5.999 6.066 5.732 5.761 244,211 -0.29(-4.72%)
Apr 17, 2020 6.332 6.447 5.961 6.047 313,995 -0.20(-3.20%)
Apr 16, 2020 5.837 6.266 5.780 6.247 321,123 +0.40(+6.84%)
Apr 15, 2020 5.437 5.956 5.437 5.847 227,906 +0.23(+4.07%)
Apr 14, 2020 5.704 5.771 5.590 5.618 412,574 +0.00(+0.00%)
Apr 13, 2020 5.809 5.856 5.580 5.618 270,758 -0.21(-3.59%)
Apr 09, 2020 5.847 6.032 5.694 5.828 333,528 +0.09(+1.49%)
Apr 08, 2020 5.675 6.085 5.666 5.742 341,280 +0.13(+2.38%)
Apr 07, 2020 5.752 5.809 5.571 5.609 358,315 -0.01(-0.17%)
Apr 06, 2020 5.380 5.647 5.285 5.618 338,564 +0.43(+8.26%)
Apr 03, 2020 5.161 5.261 5.037 5.190 231,243 +0.05(+0.93%)
Apr 02, 2020 5.075 5.237 5.009 5.142 263,320 +0.09(+1.69%)
Apr 01, 2020 4.942 5.152 4.847 5.056 403,456 -0.05(-0.93%)
Mar 31, 2020 5.123 5.285 5.037 5.104 324,182 -0.04(-0.74%)
Mar 30, 2020 4.904 5.304 4.809 5.142 318,622 +0.21(+4.25%)
Mar 27, 2020 4.961 5.152 4.914 4.933 274,509 -0.25(-4.78%)
Mar 26, 2020 4.990 5.447 4.990 5.180 356,708 +0.19(+3.82%)
Mar 25, 2020 4.942 5.209 4.933 4.990 308,847 +0.02(+0.38%)
Mar 24, 2020 4.923 5.123 4.666 4.971 359,750 +0.28(+5.88%)
Mar 23, 2020 4.447 4.818 4.447 4.695 324,278 +0.13(+2.92%)
Mar 20, 2020 4.875 4.990 4.495 4.561 428,882 -0.29(-5.89%)
Mar 19, 2020 4.666 5.047 4.580 4.847 429,581 +0.18(+3.88%)
Mar 18, 2020 4.685 4.818 4.580 4.666 388,049 -0.19(-3.92%)
Mar 17, 2020 4.685 4.875 4.533 4.856 424,908 +0.25(+5.37%)
Mar 16, 2020 4.276 4.847 4.029 4.609 392,387 -0.06(-1.22%)
Mar 13, 2020 4.514 4.666 4.228 4.666 880,027 +0.45(+10.61%)
Mar 12, 2020 4.714 4.780 4.209 4.218 584,886 -0.69(-13.98%)
Mar 11, 2020 5.266 5.266 4.847 4.904 482,590 -0.39(-7.37%)
Mar 10, 2020 5.485 5.580 5.095 5.294 439,440 +0.12(+2.39%)
Mar 09, 2020 5.237 5.732 5.095 5.171 563,153 -0.62(-10.69%)
Mar 06, 2020 6.456 6.561 5.659 5.790 1,006,781 -1.06(-15.44%)
Mar 05, 2020 7.028 7.218 6.780 6.847 228,821 -0.34(-4.77%)
Mar 04, 2020 7.056 7.218 6.932 7.189 179,402 +0.24(+3.42%)
Mar 03, 2020 6.913 7.037 6.799 6.951 204,224 +0.04(+0.55%)
Mar 02, 2020 6.732 6.932 6.599 6.913 315,790 +0.26(+3.86%)
Feb 28, 2020 6.713 6.894 6.504 6.656 296,247 -0.28(-3.98%)
Feb 27, 2020 6.894 7.142 6.799 6.932 299,131 -0.20(-2.80%)
Feb 26, 2020 7.304 7.418 7.104 7.132 232,927 -0.16(-2.22%)
Feb 25, 2020 7.418 7.418 7.189 7.294 158,222 -0.09(-1.16%)
Feb 24, 2020 7.342 7.466 7.266 7.380 183,112 -0.23(-3.00%)
Feb 21, 2020 7.723 7.723 7.570 7.608 99,134 -0.11(-1.48%)
Feb 20, 2020 7.580 7.751 7.542 7.723 199,184 +0.16(+2.14%)
Feb 19, 2020 7.513 7.618 7.351 7.561 261,635 +0.09(+1.15%)
Feb 18, 2020 7.589 7.589 7.408 7.475 228,274 -0.15(-2.00%)
Feb 14, 2020 7.456 7.656 7.408 7.627 167,289 +0.14(+1.91%)
Feb 13, 2020 7.380 7.837 7.342 7.485 339,161 +0.08(+1.03%)
Feb 12, 2020 7.370 7.561 7.285 7.408 267,051 +0.09(+1.17%)
Feb 11, 2020 7.208 7.437 7.151 7.323 233,647 +0.14(+1.99%)
Feb 10, 2020 7.142 7.204 7.018 7.180 129,923 +0.04(+0.53%)
Feb 07, 2020 7.094 7.293 7.054 7.142 376,374 +0.01(+0.13%)
Feb 06, 2020 7.161 7.237 7.056 7.132 156,774 +0.01(+0.13%)
Feb 05, 2020 7.085 7.142 6.994 7.123 177,215 +0.10(+1.36%)
Feb 04, 2020 7.151 7.213 7.009 7.028 116,826 -0.03(-0.40%)
Feb 03, 2020 6.970 7.104 6.942 7.056 137,611 +0.09(+1.23%)
Jan 31, 2020 7.228 7.228 6.913 6.970 143,240 -0.27(-3.68%)
Jan 30, 2020 7.218 7.275 7.104 7.237 104,115 -0.06(-0.78%)
Jan 29, 2020 7.323 7.323 7.199 7.294 153,470 -0.03(-0.39%)
Jan 28, 2020 7.237 7.408 7.237 7.323 193,230 +0.14(+1.99%)
Jan 27, 2020 7.266 7.304 7.177 7.180 146,345 -0.20(-2.71%)
Jan 24, 2020 7.275 7.504 7.275 7.380 267,473 +0.15(+2.11%)
Jan 23, 2020 7.208 7.304 7.142 7.228 108,853 -0.01(-0.13%)
Jan 22, 2020 7.189 7.349 7.189 7.237 156,905 -0.07(-0.91%)
Jan 21, 2020 7.294 7.370 7.247 7.304 128,691 -0.07(-0.90%)
Jan 17, 2020 7.504 7.504 7.351 7.370 88,317 -0.09(-1.15%)
Jan 16, 2020 7.380 7.570 7.370 7.456 130,740 +0.12(+1.69%)
Jan 15, 2020 7.189 7.370 7.180 7.332 134,601 +0.15(+2.12%)
Jan 14, 2020 7.275 7.318 7.180 7.180 113,976 -0.12(-1.69%)
Jan 13, 2020 7.380 7.427 7.294 7.304 163,461 -0.08(-1.03%)
Jan 10, 2020 7.275 7.456 7.275 7.380 180,941 +0.10(+1.31%)
Jan 09, 2020 7.389 7.466 7.247 7.285 146,273 -0.05(-0.65%)
Jan 08, 2020 7.218 7.399 7.218 7.332 140,694 +0.10(+1.45%)
Jan 07, 2020 7.218 7.342 7.208 7.228 123,753 +0.01(+0.13%)
Jan 06, 2020 7.199 7.266 7.151 7.218 164,957 -0.06(-0.79%)
Jan 03, 2020 7.323 7.389 7.247 7.275 130,638 -0.11(-1.55%)
Jan 02, 2020 7.151 7.408 6.999 7.389 244,290 +0.31(+4.44%)
Dec 31, 2019 7.151 7.294 7.009 7.075 397,482 -0.09(-1.20%)
Dec 30, 2019 7.266 7.285 7.132 7.161 198,176 -0.06(-0.79%)
Dec 27, 2019 7.485 7.494 7.208 7.218 292,257 -0.18(-2.45%)
Dec 26, 2019 7.485 7.570 7.332 7.399 234,727 -0.08(-1.02%)
Dec 24, 2019 7.466 7.532 7.418 7.475 132,424 +0.03(+0.38%)
Dec 23, 2019 6.904 7.627 6.847 7.447 1,302,092 +0.54(+7.86%)
Dec 20, 2019 7.047 7.085 6.866 6.904 558,996 -0.12(-1.76%)
Dec 19, 2019 7.009 7.104 6.980 7.028 230,288 +0.02(+0.27%)
Dec 18, 2019 7.009 7.180 6.932 7.009 247,748 +0.13(+1.94%)
Dec 17, 2019 6.818 6.980 6.751 6.875 287,865 +0.15(+2.19%)
Dec 16, 2019 6.704 6.885 6.656 6.728 195,857 +0.02(+0.36%)
Dec 13, 2019 6.494 6.709 6.466 6.704 208,245 +0.22(+3.38%)
Dec 12, 2019 6.447 6.580 6.428 6.485 144,033 +0.05(+0.74%)
Dec 11, 2019 6.370 6.466 6.342 6.437 123,766 +0.03(+0.45%)
Dec 10, 2019 6.304 6.513 6.275 6.409 179,076 +0.06(+0.90%)
Dec 09, 2019 6.313 6.428 6.247 6.351 178,182 +0.05(+0.76%)
Dec 06, 2019 6.209 6.432 6.190 6.304 513,314 +0.11(+1.85%)
Dec 05, 2019 6.399 6.485 6.161 6.190 297,341 -0.18(-2.84%)
Dec 04, 2019 6.313 6.380 6.256 6.370 189,530 +0.10(+1.67%)
Dec 03, 2019 6.275 6.294 6.094 6.266 206,327 -0.03(-0.45%)
Dec 02, 2019 6.390 6.428 6.237 6.294 212,073 -0.13(-2.07%)
Nov 29, 2019 6.485 6.523 6.361 6.428 72,985 -0.10(-1.60%)
Nov 27, 2019 6.551 6.610 6.504 6.532 201,209 -0.02(-0.29%)
Nov 26, 2019 6.685 6.751 6.523 6.551 189,696 -0.12(-1.85%)
Nov 25, 2019 6.713 6.761 6.609 6.675 222,433 -0.06(-0.85%)
Nov 22, 2019 6.789 6.799 6.628 6.732 210,345 -0.01(-0.14%)
Nov 21, 2019 6.770 6.856 6.713 6.742 606,363 -0.02(-0.28%)
Nov 20, 2019 7.256 7.256 6.751 6.761 279,986 -0.37(-5.21%)
Nov 19, 2019 7.208 7.237 7.104 7.132 409,209 -0.08(-1.06%)
Nov 18, 2019 7.123 7.294 7.047 7.208 203,848 +0.06(+0.87%)
Nov 15, 2019 7.123 7.180 6.989 7.147 246,575 +0.08(+1.15%)
Nov 14, 2019 7.047 7.113 6.923 7.066 177,004 +0.00(+0.00%)
Nov 13, 2019 7.009 7.085 6.923 7.066 334,031 -0.02(-0.27%)
Nov 12, 2019 7.142 7.218 7.009 7.085 164,187 -0.07(-0.93%)
Nov 11, 2019 7.199 7.256 7.094 7.151 155,549 -0.11(-1.57%)
Nov 08, 2019 7.285 7.370 7.161 7.266 217,696 -0.02(-0.33%)
Nov 07, 2019 7.161 7.751 7.056 7.289 499,708 -0.55(-6.99%)
Nov 06, 2019 7.761 7.875 7.723 7.837 194,553 +0.02(+0.24%)
Nov 05, 2019 7.761 7.866 7.723 7.818 141,732 +0.08(+1.05%)
Nov 04, 2019 7.713 7.818 7.666 7.737 157,499 +0.11(+1.44%)
Nov 01, 2019 7.846 8.018 7.561 7.627 497,667 -0.20(-2.55%)
Oct 31, 2019 7.742 7.846 7.637 7.827 189,627 +0.09(+1.11%)
Oct 30, 2019 7.742 7.761 7.647 7.742 94,580 +0.01(+0.12%)
Oct 29, 2019 7.713 7.751 7.618 7.732 131,676 -0.02(-0.25%)
Oct 28, 2019 7.827 7.894 7.666 7.751 117,277 -0.08(-0.97%)
Oct 25, 2019 7.704 7.856 7.618 7.827 118,877 +0.11(+1.48%)
Oct 24, 2019 7.723 7.780 7.599 7.713 120,766 +0.01(+0.12%)
Oct 23, 2019 7.723 7.808 7.637 7.704 143,943 -0.01(-0.12%)
Oct 22, 2019 7.637 7.770 7.599 7.713 171,986 +0.09(+1.12%)
Oct 21, 2019 7.589 7.637 7.513 7.627 138,237 +0.06(+0.75%)
Oct 18, 2019 7.742 7.799 7.532 7.570 251,301 -0.23(-2.93%)
Oct 17, 2019 7.570 7.837 7.542 7.799 311,473 +0.26(+3.47%)
Oct 16, 2019 7.466 7.570 7.456 7.537 208,653 +0.03(+0.44%)
Oct 15, 2019 7.447 7.523 7.399 7.504 103,799 +0.06(+0.77%)
Oct 14, 2019 7.427 7.580 7.351 7.447 169,493 -0.02(-0.26%)
Oct 11, 2019 7.351 7.542 7.256 7.466 210,660 +0.16(+2.15%)
Oct 10, 2019 7.323 7.466 7.294 7.308 294,082 -0.02(-0.32%)
Oct 09, 2019 7.142 7.347 7.104 7.332 183,099 +0.23(+3.22%)
Oct 08, 2019 7.009 7.123 6.932 7.104 185,833 +0.05(+0.67%)
Oct 07, 2019 7.075 7.132 6.970 7.056 104,931 -0.05(-0.74%)
Oct 04, 2019 7.180 7.275 7.075 7.108 77,501 -0.07(-0.99%)
Oct 03, 2019 7.161 7.247 6.999 7.180 180,524 +0.01(+0.20%)
Oct 02, 2019 7.047 7.208 6.942 7.166 191,853 +0.08(+1.14%)
Oct 01, 2019 7.256 7.304 7.009 7.085 184,609 -0.20(-2.75%)
Sep 30, 2019 7.313 7.323 7.199 7.285 154,687 +0.01(+0.20%)
Sep 27, 2019 7.399 7.437 7.237 7.270 124,338 -0.16(-2.12%)
Sep 26, 2019 7.666 7.675 7.418 7.427 110,376 -0.28(-3.64%)
Sep 25, 2019 7.789 7.856 7.666 7.708 102,995 -0.08(-1.04%)
Sep 24, 2019 7.913 7.970 7.761 7.789 154,918 -0.09(-1.09%)
Sep 23, 2019 7.837 7.904 7.704 7.875 166,016 +0.02(+0.24%)
Sep 20, 2019 7.827 7.932 7.789 7.856 363,982 +0.04(+0.49%)
Sep 19, 2019 7.885 7.989 7.818 7.818 104,196 -0.07(-0.85%)
Sep 18, 2019 8.132 8.170 7.751 7.885 214,437 -0.23(-2.82%)
Sep 17, 2019 7.980 8.123 7.885 8.113 246,557 +0.13(+1.67%)
Sep 16, 2019 8.085 8.161 7.931 7.980 180,184 -0.13(-1.64%)
Sep 13, 2019 8.104 8.208 8.038 8.113 185,981 -0.04(-0.47%)
Sep 12, 2019 8.046 8.246 7.942 8.151 302,392 +0.09(+1.06%)
Sep 11, 2019 7.951 8.066 7.761 8.066 268,525 +0.17(+2.17%)
Sep 10, 2019 7.827 8.037 7.770 7.894 269,494 +0.08(+0.97%)
Sep 09, 2019 7.761 7.970 7.704 7.818 269,422 +0.07(+0.86%)
Sep 06, 2019 7.751 7.789 7.627 7.751 402,523 +0.04(+0.49%)
Sep 05, 2019 7.647 7.761 7.504 7.713 332,380 +0.18(+2.40%)
Sep 04, 2019 7.666 7.761 7.523 7.532 234,340 -0.13(-1.74%)
Sep 03, 2019 7.751 7.808 7.589 7.666 250,771 -0.15(-1.95%)
Aug 30, 2019 7.961 7.961 7.780 7.818 125,913 -0.10(-1.32%)
Aug 29, 2019 7.875 8.008 7.837 7.923 183,387 +0.10(+1.34%)
Aug 28, 2019 7.923 7.989 7.789 7.818 327,325 -0.15(-1.91%)
Aug 27, 2019 8.199 8.199 7.951 7.970 260,983 -0.14(-1.76%)
Aug 26, 2019 8.189 8.227 7.999 8.113 175,544 +0.00(+0.00%)
Aug 23, 2019 8.066 8.227 8.008 8.113 298,873 +0.07(+0.83%)
Aug 22, 2019 8.066 8.142 7.732 8.046 384,063 +0.02(+0.24%)
Aug 21, 2019 7.789 8.037 7.732 8.027 306,448 +0.30(+3.82%)
Aug 20, 2019 7.599 7.756 7.580 7.732 282,911 +0.17(+2.27%)
Aug 19, 2019 7.637 7.685 7.551 7.561 258,998 +0.01(+0.13%)
Aug 16, 2019 7.447 7.627 7.447 7.551 313,470 +0.15(+2.06%)
Aug 15, 2019 7.523 7.523 7.247 7.399 254,026 -0.10(-1.40%)
Aug 14, 2019 7.637 7.647 7.427 7.504 330,852 -0.31(-4.02%)
Aug 13, 2019 7.580 7.846 7.494 7.818 516,267 +0.28(+3.66%)
Aug 12, 2019 7.456 7.780 7.437 7.542 514,607 +0.03(+0.38%)
Aug 09, 2019 7.551 7.627 7.504 7.513 336,048 -0.05(-0.63%)
Aug 08, 2019 7.456 7.589 7.399 7.561 353,259 +0.14(+1.93%)
Aug 07, 2019 7.304 7.456 7.218 7.418 454,232 -0.01(-0.13%)
Aug 06, 2019 7.485 7.532 7.237 7.427 284,160 +0.00(+0.00%)
Aug 05, 2019 7.494 7.618 7.313 7.427 320,168 -0.27(-3.47%)
Aug 02, 2019 7.904 7.904 6.913 7.694 812,397 +0.10(+1.38%)
Aug 01, 2019 7.656 7.799 7.494 7.589 318,669 -0.07(-0.87%)
Jul 31, 2019 7.570 7.837 7.561 7.656 318,963 +0.10(+1.39%)
Jul 30, 2019 7.361 7.599 7.313 7.551 251,154 +0.12(+1.67%)
Jul 29, 2019 7.285 7.475 7.266 7.427 293,231 +0.19(+2.63%)
Jul 26, 2019 7.199 7.313 7.170 7.237 223,892 +0.05(+0.66%)
Jul 25, 2019 7.294 7.380 7.170 7.189 211,310 -0.11(-1.56%)
Jul 24, 2019 7.009 7.313 7.009 7.304 317,552 +0.25(+3.51%)
Jul 23, 2019 7.151 7.194 6.999 7.056 168,442 -0.09(-1.20%)
Jul 22, 2019 7.104 7.180 7.018 7.142 142,702 +0.05(+0.67%)
Jul 19, 2019 7.056 7.199 6.999 7.094 182,726 +0.00(+0.00%)
Jul 18, 2019 7.018 7.123 7.018 7.094 231,436 +0.04(+0.54%)
Jul 17, 2019 7.037 7.142 7.018 7.056 181,665 +0.01(+0.14%)
Jul 16, 2019 7.066 7.170 7.037 7.047 178,117 -0.06(-0.80%)
Jul 15, 2019 7.066 7.142 6.970 7.104 183,656 +0.04(+0.54%)
Jul 12, 2019 7.047 7.094 6.980 7.066 203,414 +0.02(+0.27%)
Jul 11, 2019 6.970 7.123 6.961 7.047 290,291 +0.05(+0.68%)
Jul 10, 2019 7.066 7.104 6.904 6.999 262,908 -0.03(-0.41%)
Jul 09, 2019 6.970 7.066 6.837 7.028 182,943 +0.03(+0.41%)
Jul 08, 2019 7.151 7.189 6.951 6.999 374,161 -0.21(-2.91%)
Jul 05, 2019 7.199 7.223 7.104 7.208 132,424 -0.03(-0.39%)
Jul 03, 2019 7.199 7.237 7.104 7.237 155,632 +0.05(+0.66%)
Jul 02, 2019 7.208 7.213 7.085 7.189 179,968 -0.04(-0.53%)
Jul 01, 2019 7.361 7.380 7.113 7.228 244,827 -0.02(-0.26%)
Jun 28, 2019 7.266 7.427 7.228 7.247 1,649,159 +0.01(+0.13%)
Jun 27, 2019 7.113 7.237 7.094 7.237 290,441 +0.14(+2.01%)
Jun 26, 2019 7.266 7.370 7.094 7.094 227,503 -0.14(-1.97%)
Jun 25, 2019 7.208 7.304 7.151 7.237 255,087 +0.00(+0.00%)
Jun 24, 2019 7.323 7.427 7.228 7.237 214,994 -0.10(-1.30%)
Jun 21, 2019 7.418 7.447 7.275 7.332 318,301 -0.10(-1.41%)
Jun 20, 2019 7.475 7.599 7.399 7.437 317,462 +0.10(+1.30%)
Jun 19, 2019 7.427 7.456 7.151 7.342 588,188 +0.01(+0.13%)
Jun 18, 2019 7.075 7.370 7.075 7.332 376,079 +0.29(+4.05%)
Jun 17, 2019 6.951 7.094 6.909 7.047 242,763 +0.12(+1.79%)
Jun 14, 2019 6.913 6.961 6.847 6.923 202,049 -0.03(-0.41%)
Jun 13, 2019 6.923 7.018 6.913 6.951 292,124 +0.04(+0.55%)
Jun 12, 2019 7.142 7.142 6.818 6.913 599,290 -0.25(-3.46%)
Jun 11, 2019 7.256 7.418 7.142 7.161 312,240 -0.02(-0.27%)
Jun 10, 2019 7.266 7.466 7.113 7.180 522,615 -0.01(-0.13%)
Jun 07, 2019 6.856 7.247 6.685 7.189 611,083 +0.08(+1.07%)
Jun 06, 2019 7.142 7.170 7.028 7.113 440,519 -0.04(-0.53%)
Jun 05, 2019 7.313 7.313 7.047 7.151 453,212 -0.15(-2.09%)
Jun 04, 2019 7.342 7.427 7.237 7.304 398,937 +0.07(+0.92%)
Jun 03, 2019 7.237 7.313 7.170 7.237 563,096 +0.06(+0.80%)
May 31, 2019 7.504 7.504 7.149 7.180 483,280 -0.42(-5.51%)
May 30, 2019 7.713 7.721 7.437 7.599 457,498 -0.07(-0.87%)
May 29, 2019 7.647 7.689 7.304 7.666 609,542 +0.01(+0.12%)
May 28, 2019 7.304 7.704 7.266 7.656 974,623 +0.35(+4.82%)
May 24, 2019 7.370 7.442 7.247 7.304 188,082 -0.04(-0.52%)
May 23, 2019 7.447 7.504 7.237 7.342 456,688 -0.21(-2.77%)
May 22, 2019 7.713 7.751 7.485 7.551 419,065 -0.14(-1.86%)
May 21, 2019 7.456 7.789 7.456 7.694 458,353 +0.27(+3.59%)
May 20, 2019 7.380 7.551 7.199 7.427 594,254 -0.11(-1.52%)
May 17, 2019 7.732 7.789 7.523 7.542 519,090 -0.29(-3.65%)
May 16, 2019 8.046 8.075 7.761 7.827 596,839 -0.25(-3.07%)
May 15, 2019 8.018 8.446 8.013 8.075 688,984 -0.02(-0.24%)
May 14, 2019 9.675 9.684 7.904 8.094 2,361,122 -0.69(-7.81%)
May 13, 2019 9.799 9.799 8.418 8.780 1,090,987 -1.11(-11.26%)
May 10, 2019 9.970 10.02 9.451 9.894 463,852 -0.10(-1.05%)
May 09, 2019 9.561 10.23 9.522 9.999 556,134 +0.40(+4.17%)
May 08, 2019 9.884 9.960 9.522 9.599 538,648 -0.35(-3.54%)
May 07, 2019 9.094 10.09 9.094 9.951 900,857 +0.92(+10.23%)
May 06, 2019 8.932 9.065 8.918 9.027 167,429 -0.07(-0.73%)
May 03, 2019 8.970 9.265 8.923 9.094 379,630 +0.15(+1.70%)
May 02, 2019 9.075 9.142 8.875 8.942 233,680 -0.09(-0.95%)
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.