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 )

3.660 -0.350 (-8.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 13.50 13.80 13.05 13.48 3,434,600 +0.26(+1.97%)
Jul 30, 2020 13.44 13.70 12.64 13.22 4,520,235 -0.50(-3.64%)
Jul 29, 2020 12.62 13.90 12.59 13.72 8,595,864 +1.41(+11.45%)
Jul 28, 2020 11.17 12.93 11.04 12.31 12,632,788 +1.22(+11.00%)
Jul 27, 2020 11.03 11.19 10.74 11.09 1,804,718 +0.28(+2.59%)
Jul 24, 2020 10.90 10.96 10.53 10.81 2,485,000 -0.31(-2.79%)
Jul 23, 2020 11.06 11.40 10.85 11.12 2,711,577 +0.16(+1.46%)
Jul 22, 2020 11.51 11.53 10.94 10.96 3,761,762 -0.60(-5.19%)
Jul 21, 2020 11.60 11.81 11.40 11.56 2,152,111 +0.11(+0.96%)
Jul 20, 2020 11.43 11.63 11.20 11.45 2,457,753 +0.14(+1.28%)
Jul 17, 2020 10.99 11.48 10.99 11.30 2,498,400 +0.32(+2.96%)
Jul 16, 2020 11.00 11.20 10.85 10.98 1,945,496 -0.19(-1.70%)
Jul 15, 2020 11.37 11.49 10.94 11.17 2,307,688 -0.08(-0.71%)
Jul 14, 2020 11.93 11.94 10.84 11.25 5,616,296 -0.50(-4.26%)
Jul 13, 2020 11.24 12.88 11.24 11.75 6,519,205 +0.51(+4.54%)
Jul 10, 2020 11.29 11.45 11.09 11.24 1,768,000 -0.18(-1.58%)
Jul 09, 2020 11.38 11.50 10.82 11.42 3,498,120 +0.18(+1.60%)
Jul 08, 2020 10.98 11.26 10.67 11.24 3,213,885 +0.22(+2.00%)
Jul 07, 2020 11.43 11.54 10.95 11.02 2,876,283 -0.41(-3.59%)
Jul 06, 2020 11.54 11.93 11.32 11.43 2,731,494 +0.06(+0.53%)
Jul 02, 2020 11.60 11.95 11.32 11.37 3,066,200 -0.12(-1.04%)
Jul 01, 2020 11.48 11.63 11.22 11.49 2,972,465 -0.11(-0.95%)
Jun 30, 2020 11.80 12.10 11.17 11.60 4,468,751 -0.16(-1.36%)
Jun 29, 2020 10.97 11.77 10.55 11.76 5,749,875 +0.90(+8.29%)
Jun 26, 2020 11.07 11.24 10.69 10.86 7,223,500 -0.15(-1.36%)
Jun 25, 2020 10.41 11.05 10.16 11.01 4,365,787 +0.71(+6.89%)
Jun 24, 2020 10.37 10.60 10.02 10.30 3,265,981 -0.18(-1.72%)
Jun 23, 2020 10.72 10.80 10.03 10.48 5,147,098 -0.06(-0.57%)
Jun 22, 2020 10.93 11.21 10.51 10.54 3,136,270 -0.42(-3.83%)
Jun 19, 2020 10.81 11.44 10.62 10.96 5,348,500 +0.31(+2.91%)
Jun 18, 2020 10.26 10.76 10.20 10.65 2,860,243 +0.30(+2.90%)
Jun 17, 2020 10.29 10.59 10.10 10.35 3,277,092 +0.19(+1.87%)
Jun 16, 2020 10.32 10.36 9.920 10.16 3,457,190 +0.21(+2.11%)
Jun 15, 2020 9.270 10.05 9.220 9.950 2,809,200 +0.41(+4.30%)
Jun 12, 2020 9.520 9.781 9.290 9.540 2,364,300 +0.30(+3.25%)
Jun 11, 2020 9.750 9.880 9.150 9.240 4,421,912 -0.99(-9.68%)
Jun 10, 2020 10.09 10.27 9.920 10.23 2,468,870 +0.21(+2.10%)
Jun 09, 2020 10.34 10.34 9.750 10.02 4,008,741 -0.54(-5.11%)
Jun 08, 2020 10.02 10.65 9.970 10.56 3,952,932 +0.60(+6.02%)
Jun 05, 2020 9.850 10.14 9.750 9.960 3,121,000 +0.18(+1.84%)
Jun 04, 2020 10.00 10.19 9.620 9.780 4,289,356 -0.24(-2.40%)
Jun 03, 2020 10.32 10.34 9.970 10.02 4,195,907 -0.40(-3.84%)
Jun 02, 2020 10.76 10.83 10.25 10.42 2,608,887 -0.34(-3.16%)
Jun 01, 2020 10.75 11.04 10.54 10.76 3,736,478 +0.14(+1.32%)
May 29, 2020 10.21 10.62 10.03 10.62 3,876,500 +0.53(+5.25%)
May 28, 2020 10.20 10.53 10.00 10.09 2,753,354 -0.41(-3.90%)
May 27, 2020 10.89 10.95 9.900 10.50 5,154,882 -0.53(-4.81%)
May 26, 2020 11.60 11.75 10.71 11.03 5,700,932 -0.14(-1.25%)
May 22, 2020 9.920 11.29 9.770 11.17 8,193,300 +1.33(+13.52%)
May 21, 2020 10.25 10.37 9.650 9.840 4,715,424 -0.30(-2.96%)
May 20, 2020 10.12 10.64 9.980 10.14 4,358,896 +0.27(+2.74%)
May 19, 2020 9.750 10.37 9.600 9.870 5,261,754 +0.13(+1.33%)
May 18, 2020 10.13 10.33 9.400 9.740 6,073,887 -0.02(-0.20%)
May 15, 2020 9.790 9.860 9.510 9.760 2,842,200 -0.04(-0.41%)
May 14, 2020 9.500 9.970 9.280 9.800 4,773,319 -0.12(-1.21%)
May 13, 2020 10.64 10.89 9.760 9.920 5,388,924 -0.70(-6.59%)
May 12, 2020 11.10 11.33 10.56 10.62 4,336,930 -0.57(-5.09%)
May 11, 2020 11.09 11.52 11.02 11.19 3,631,643 -0.01(-0.09%)
May 08, 2020 10.61 11.37 10.26 11.20 6,889,800 +0.69(+6.57%)
May 07, 2020 10.92 10.99 10.03 10.51 13,223,252 -1.19(-10.17%)
May 06, 2020 11.26 11.86 11.13 11.70 4,219,026 +0.47(+4.23%)
May 05, 2020 12.17 12.21 11.15 11.22 3,771,896 -0.25(-2.14%)
May 04, 2020 11.21 11.76 11.00 11.47 3,926,037 +0.75(+7.00%)
May 01, 2020 11.28 11.78 10.18 10.72 6,654,500 -1.23(-10.29%)
Apr 30, 2020 12.63 12.71 11.28 11.95 7,865,296 -1.17(-8.92%)
Apr 29, 2020 14.27 14.45 12.88 13.12 6,192,207 -0.82(-5.88%)
Apr 28, 2020 14.94 15.15 13.83 13.94 6,603,459 -0.13(-0.92%)
Apr 27, 2020 13.01 14.25 12.92 14.07 5,438,407 +1.24(+9.66%)
Apr 24, 2020 12.40 12.88 12.09 12.83 4,413,000 +0.31(+2.48%)
Apr 23, 2020 12.68 13.47 12.44 12.52 6,058,926 +0.05(+0.40%)
Apr 22, 2020 12.26 12.86 11.80 12.47 4,992,459 +1.16(+10.26%)
Apr 21, 2020 12.02 12.24 10.95 11.31 5,103,954 -0.75(-6.22%)
Apr 20, 2020 11.25 12.39 10.80 12.06 4,108,656 +0.27(+2.29%)
Apr 17, 2020 12.60 12.72 11.05 11.79 6,574,300 -0.54(-4.38%)
Apr 16, 2020 12.40 13.34 12.01 12.33 8,270,367 +0.43(+3.61%)
Apr 15, 2020 11.00 12.13 10.52 11.90 6,231,229 +0.54(+4.75%)
Apr 14, 2020 10.83 12.25 10.82 11.36 10,749,284 +0.98(+9.44%)
Apr 13, 2020 9.650 10.47 9.360 10.38 7,677,790 +0.93(+9.84%)
Apr 09, 2020 8.860 9.505 8.760 9.450 6,567,400 +0.81(+9.37%)
Apr 08, 2020 7.700 8.849 7.560 8.640 8,330,655 +1.36(+18.68%)
Apr 07, 2020 7.720 7.770 7.120 7.280 2,976,158 -0.32(-4.21%)
Apr 06, 2020 7.300 7.600 7.020 7.600 2,787,126 +0.55(+7.80%)
Apr 03, 2020 6.800 7.050 6.710 7.050 2,092,800 +0.20(+2.92%)
Apr 02, 2020 6.930 7.050 6.550 6.850 2,990,056 -0.04(-0.58%)
Apr 01, 2020 6.970 7.450 6.750 6.890 7,942,670 +0.66(+10.59%)
Mar 31, 2020 6.290 6.360 6.040 6.230 2,854,712 -0.08(-1.27%)
Mar 30, 2020 6.160 6.410 5.960 6.310 2,558,018 +0.24(+3.95%)
Mar 27, 2020 6.250 6.340 5.940 6.070 2,736,100 -0.37(-5.75%)
Mar 26, 2020 6.400 6.810 6.260 6.440 2,656,555 +0.20(+3.21%)
Mar 25, 2020 5.870 6.660 5.770 6.240 4,250,266 +0.39(+6.67%)
Mar 24, 2020 5.400 6.070 5.290 5.850 4,388,772 +0.70(+13.59%)
Mar 23, 2020 5.190 5.320 4.710 5.150 3,288,838 -0.02(-0.39%)
Mar 20, 2020 5.760 5.970 5.130 5.170 3,332,100 -0.38(-6.85%)
Mar 19, 2020 5.300 5.830 5.120 5.550 3,122,694 +0.25(+4.72%)
Mar 18, 2020 5.300 5.870 5.060 5.300 4,020,886 -0.26(-4.68%)
Mar 17, 2020 4.810 5.860 4.410 5.560 4,440,853 +0.94(+20.35%)
Mar 16, 2020 4.100 5.200 3.940 4.620 3,297,275 -0.20(-4.15%)
Mar 13, 2020 4.540 4.820 4.200 4.820 3,593,900 +0.70(+16.99%)
Mar 12, 2020 4.000 4.400 3.910 4.120 5,091,088 -0.81(-16.43%)
Mar 11, 2020 5.260 5.370 4.820 4.930 3,385,750 -0.44(-8.19%)
Mar 10, 2020 6.060 6.060 5.130 5.370 3,068,484 +0.26(+5.09%)
Mar 09, 2020 5.260 5.500 5.030 5.110 3,090,205 -0.77(-13.10%)
Mar 06, 2020 5.800 6.040 5.650 5.880 3,503,400 -0.29(-4.70%)
Mar 05, 2020 6.470 6.470 6.050 6.170 2,681,875 -0.43(-6.52%)
Mar 04, 2020 6.790 6.860 6.560 6.600 1,945,393 -0.01(-0.15%)
Mar 03, 2020 7.230 7.240 6.410 6.610 4,227,344 -0.59(-8.19%)
Mar 02, 2020 7.130 7.220 6.490 7.200 3,700,345 +0.26(+3.75%)
Feb 28, 2020 6.500 7.010 6.410 6.940 2,921,000 -0.08(-1.14%)
Feb 27, 2020 7.000 7.240 6.310 7.020 4,133,538 -0.31(-4.23%)
Feb 26, 2020 7.440 7.700 7.000 7.330 3,240,382 -0.35(-4.56%)
Feb 25, 2020 8.630 8.890 7.650 7.680 2,752,906 -0.84(-9.86%)
Feb 24, 2020 8.750 8.820 8.210 8.520 2,862,931 -0.73(-7.89%)
Feb 21, 2020 9.180 9.540 8.940 9.250 2,182,100 +0.13(+1.43%)
Feb 20, 2020 9.260 9.640 8.810 9.120 2,823,585 -0.08(-0.87%)
Feb 19, 2020 8.680 9.240 8.600 9.200 2,844,031 +0.64(+7.48%)
Feb 18, 2020 8.260 8.740 8.260 8.560 2,264,698 +0.37(+4.52%)
Feb 14, 2020 8.370 8.430 8.070 8.190 1,205,000 -0.12(-1.44%)
Feb 13, 2020 8.100 8.430 7.840 8.310 1,680,822 +0.15(+1.84%)
Feb 12, 2020 8.380 8.660 8.110 8.160 3,013,970 -0.22(-2.63%)
Feb 11, 2020 8.090 8.470 8.040 8.380 2,706,692 +0.39(+4.88%)
Feb 10, 2020 7.500 8.120 7.400 7.990 2,364,599 +0.64(+8.71%)
Feb 07, 2020 7.440 7.540 7.220 7.350 1,320,400 -0.16(-2.13%)
Feb 06, 2020 7.760 7.770 7.350 7.510 1,781,631 -0.19(-2.47%)
Feb 05, 2020 7.760 7.900 7.180 7.700 2,418,251 +0.12(+1.58%)
Feb 04, 2020 7.170 7.680 7.010 7.580 2,452,045 +0.55(+7.82%)
Feb 03, 2020 6.840 7.130 6.650 7.030 2,416,673 +0.32(+4.77%)
Jan 31, 2020 7.000 7.210 6.690 6.710 2,096,500 -0.25(-3.59%)
Jan 30, 2020 7.290 7.290 6.560 6.960 4,326,157 -0.47(-6.33%)
Jan 29, 2020 8.560 8.570 7.160 7.430 5,541,803 -0.97(-11.55%)
Jan 28, 2020 8.320 8.630 8.300 8.400 1,458,187 +0.15(+1.82%)
Jan 27, 2020 8.350 8.530 8.110 8.250 2,074,704 -0.40(-4.62%)
Jan 24, 2020 9.080 9.120 8.500 8.650 1,640,600 -0.20(-2.26%)
Jan 23, 2020 9.400 9.430 8.340 8.850 3,218,131 -0.55(-5.85%)
Jan 22, 2020 9.650 9.730 9.150 9.400 2,458,770 -0.20(-2.08%)
Jan 21, 2020 9.370 9.750 9.080 9.600 4,033,135 +0.45(+4.92%)
Jan 17, 2020 8.500 9.250 8.410 9.150 4,647,200 +0.68(+8.03%)
Jan 16, 2020 8.400 8.530 8.030 8.470 1,852,655 +0.27(+3.29%)
Jan 15, 2020 7.850 8.300 7.850 8.200 1,818,825 +0.35(+4.46%)
Jan 14, 2020 7.630 7.870 7.610 7.850 1,597,163 +0.28(+3.70%)
Jan 13, 2020 7.390 7.660 7.270 7.570 1,761,725 +0.34(+4.70%)
Jan 10, 2020 7.660 7.660 7.020 7.230 2,569,900 -0.30(-3.98%)
Jan 09, 2020 8.290 8.300 7.310 7.530 5,242,581 -0.59(-7.27%)
Jan 08, 2020 8.630 8.870 8.020 8.120 3,712,702 -0.60(-6.88%)
Jan 07, 2020 8.500 8.950 8.220 8.720 4,207,537 +0.43(+5.19%)
Jan 06, 2020 7.310 8.330 7.310 8.290 3,953,396 +0.88(+11.88%)
Jan 03, 2020 7.280 7.440 7.260 7.410 916,300 -0.02(-0.27%)
Jan 02, 2020 7.400 7.470 7.240 7.430 1,337,229 +0.10(+1.36%)
Dec 31, 2019 7.500 7.590 7.210 7.330 2,219,000 -0.15(-2.01%)
Dec 30, 2019 7.120 7.630 7.120 7.480 2,107,707 +0.37(+5.20%)
Dec 27, 2019 7.250 7.340 7.060 7.110 1,362,700 -0.10(-1.39%)
Dec 26, 2019 7.060 7.270 7.060 7.210 1,143,406 +0.20(+2.85%)
Dec 24, 2019 7.140 7.140 6.940 7.010 577,500 -0.12(-1.68%)
Dec 23, 2019 7.240 7.250 7.040 7.130 1,081,993 -0.12(-1.66%)
Dec 20, 2019 7.000 7.330 6.820 7.250 2,094,000 +0.25(+3.57%)
Dec 19, 2019 7.090 7.120 6.720 7.000 1,755,147 -0.11(-1.55%)
Dec 18, 2019 7.210 7.270 7.010 7.110 1,355,807 +0.10(+1.43%)
Dec 17, 2019 6.580 7.030 6.520 7.010 1,442,354 +0.33(+4.94%)
Dec 16, 2019 7.310 7.400 6.460 6.680 3,697,744 -0.60(-8.24%)
Dec 13, 2019 7.490 7.630 7.225 7.280 1,746,200 -0.16(-2.15%)
Dec 12, 2019 7.700 7.900 7.340 7.440 2,949,337 +0.01(+0.13%)
Dec 11, 2019 7.260 7.720 7.180 7.430 3,107,749 +0.18(+2.48%)
Dec 10, 2019 6.900 7.250 6.890 7.250 2,554,765 +0.38(+5.53%)
Dec 09, 2019 7.220 7.250 6.810 6.870 2,560,325 -0.07(-1.01%)
Dec 06, 2019 6.510 6.970 6.510 6.940 2,233,700 +0.43(+6.61%)
Dec 05, 2019 6.800 7.080 6.440 6.510 3,304,724 -0.23(-3.41%)
Dec 04, 2019 6.500 6.850 6.320 6.740 1,833,145 +0.28(+4.33%)
Dec 03, 2019 6.480 6.680 6.300 6.460 2,217,959 -0.17(-2.56%)
Dec 02, 2019 6.480 6.920 6.360 6.630 3,169,793 +0.28(+4.41%)
Nov 29, 2019 6.080 6.520 5.860 6.350 2,248,000 +0.28(+4.61%)
Nov 27, 2019 5.790 6.240 5.730 6.070 3,850,400 +0.34(+5.93%)
Nov 26, 2019 5.700 5.850 5.450 5.730 2,391,848 +0.19(+3.43%)
Nov 25, 2019 5.160 5.570 5.100 5.540 1,619,408 +0.49(+9.70%)
Nov 22, 2019 5.000 5.120 4.840 5.050 797,600 +0.08(+1.61%)
Nov 21, 2019 5.160 5.180 4.830 4.970 1,259,185 -0.09(-1.78%)
Nov 20, 2019 5.090 5.290 5.010 5.060 1,663,660 +0.03(+0.60%)
Nov 19, 2019 4.910 5.130 4.850 5.030 1,139,526 +0.12(+2.44%)
Nov 18, 2019 4.750 4.940 4.720 4.910 784,266 +0.18(+3.81%)
Nov 15, 2019 4.600 4.820 4.550 4.730 1,324,300 +0.16(+3.50%)
Nov 14, 2019 4.510 4.650 4.510 4.570 668,750 -0.01(-0.22%)
Nov 13, 2019 4.570 4.650 4.540 4.580 780,375 -0.07(-1.51%)
Nov 12, 2019 4.690 4.700 4.500 4.650 1,153,184 +0.01(+0.22%)
Nov 11, 2019 4.770 4.770 4.500 4.640 1,071,888 -0.09(-1.90%)
Nov 08, 2019 4.690 4.800 4.510 4.730 1,561,900 -0.03(-0.63%)
Nov 07, 2019 5.030 5.040 4.500 4.760 3,547,764 -0.55(-10.36%)
Nov 06, 2019 5.400 5.440 5.240 5.310 1,369,645 -0.08(-1.48%)
Nov 05, 2019 5.620 5.680 5.340 5.390 1,271,488 -0.18(-3.23%)
Nov 04, 2019 5.650 5.820 5.530 5.570 1,565,387 +0.01(+0.18%)
Nov 01, 2019 5.750 5.845 5.530 5.560 1,107,200 -0.17(-2.97%)
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%)
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.