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 (%)
Mar 31, 2022 1.770 1.770 1.720 1.730 96,225 -0.02(-1.14%)
Mar 30, 2022 1.800 1.810 1.740 1.750 47,363 -0.03(-1.69%)
Mar 29, 2022 1.830 1.850 1.770 1.780 79,194 -0.06(-3.26%)
Mar 28, 2022 1.740 1.860 1.723 1.840 103,702 +0.08(+4.55%)
Mar 25, 2022 1.740 1.780 1.740 1.760 53,489 -0.01(-0.56%)
Mar 24, 2022 1.780 1.790 1.740 1.770 69,236 +0.01(+0.57%)
Mar 23, 2022 1.780 1.818 1.730 1.760 100,175 -0.04(-2.22%)
Mar 22, 2022 1.720 1.810 1.720 1.800 50,085 +0.06(+3.45%)
Mar 21, 2022 1.750 1.800 1.690 1.740 111,130 +0.02(+1.16%)
Mar 18, 2022 1.690 1.770 1.650 1.720 128,763 +0.04(+2.38%)
Mar 17, 2022 1.600 1.700 1.600 1.680 61,952 +0.02(+1.20%)
Mar 16, 2022 1.600 1.680 1.600 1.660 67,858 +0.06(+3.75%)
Mar 15, 2022 1.620 1.620 1.540 1.600 107,154 +0.00(+0.00%)
Mar 14, 2022 1.640 1.640 1.590 1.600 100,485 -0.02(-1.23%)
Mar 11, 2022 1.620 1.650 1.570 1.620 142,259 -0.04(-2.41%)
Mar 10, 2022 1.590 1.670 1.590 1.660 71,210 +0.03(+1.84%)
Mar 09, 2022 1.560 1.650 1.560 1.630 69,842 +0.07(+4.49%)
Mar 08, 2022 1.550 1.596 1.502 1.560 68,686 +0.06(+4.00%)
Mar 07, 2022 1.600 1.620 1.490 1.500 187,561 -0.12(-7.41%)
Mar 04, 2022 1.630 1.660 1.610 1.620 41,257 -0.04(-2.41%)
Mar 03, 2022 1.710 1.710 1.630 1.660 70,805 -0.07(-4.05%)
Mar 02, 2022 1.710 1.790 1.707 1.730 97,531 +0.03(+1.76%)
Mar 01, 2022 1.660 1.760 1.652 1.700 140,591 +0.05(+3.03%)
Feb 28, 2022 1.640 1.690 1.620 1.650 64,308 +0.01(+0.61%)
Feb 25, 2022 1.630 1.680 1.611 1.640 53,272 +0.04(+2.50%)
Feb 24, 2022 1.450 1.630 1.450 1.600 145,032 +0.02(+1.27%)
Feb 23, 2022 1.610 1.650 1.570 1.580 69,510 -0.03(-1.86%)
Feb 22, 2022 1.610 1.650 1.580 1.610 88,419 -0.02(-1.23%)
Feb 18, 2022 1.630 0 +0.03(+1.87%)
Feb 17, 2022 1.670 1.710 1.560 1.600 152,916 -0.08(-4.76%)
Feb 16, 2022 1.650 1.680 1.590 1.680 49,019 +0.03(+1.82%)
Feb 15, 2022 1.560 1.710 1.560 1.650 119,427 +0.07(+4.43%)
Feb 14, 2022 1.600 1.625 1.563 1.580 105,450 -0.03(-1.86%)
Feb 11, 2022 1.680 1.690 1.580 1.610 120,910 -0.08(-4.73%)
Feb 10, 2022 1.670 1.750 1.655 1.690 113,685 +0.00(+0.00%)
Feb 09, 2022 1.630 1.720 1.630 1.690 139,869 +0.06(+3.68%)
Feb 08, 2022 1.610 1.650 1.561 1.630 91,294 +0.03(+1.87%)
Feb 07, 2022 1.600 1.640 1.550 1.600 128,804 +0.03(+1.91%)
Feb 04, 2022 1.520 1.580 1.500 1.570 53,188 +0.04(+2.61%)
Feb 03, 2022 1.580 1.495 1.530 251,015 -0.07(-4.38%)
Feb 02, 2022 1.630 1.630 1.570 1.600 104,924 -0.04(-2.44%)
Feb 01, 2022 1.550 1.646 1.550 1.640 103,727 +0.05(+3.14%)
Jan 31, 2022 1.500 1.590 1.590 358,556 +0.13(+8.90%)
Jan 28, 2022 1.420 1.480 1.410 1.460 74,009 +0.03(+2.10%)
Jan 27, 2022 1.500 1.520 1.410 1.430 196,346 -0.09(-5.92%)
Jan 26, 2022 1.520 1.600 1.500 1.520 111,705 -0.01(-0.65%)
Jan 25, 2022 1.490 1.550 1.477 1.530 104,518 +0.04(+2.68%)
Jan 24, 2022 1.520 1.560 1.420 1.490 361,235 -0.12(-7.45%)
Jan 21, 2022 1.570 1.659 1.560 1.610 238,900 +0.00(+0.00%)
Jan 20, 2022 1.620 1.660 1.600 1.610 129,902 +0.01(+0.63%)
Jan 19, 2022 1.650 1.650 1.580 1.600 160,605 -0.03(-1.84%)
Jan 18, 2022 1.610 1.640 1.610 1.630 57,817 -0.01(-0.61%)
Jan 14, 2022 1.640 0 +0.02(+1.55%)
Jan 13, 2022 1.730 1.730 1.590 1.615 553,236 -0.07(-4.44%)
Jan 12, 2022 1.690 1.730 1.673 1.690 87,705 +0.01(+0.60%)
Jan 11, 2022 1.650 1.710 1.640 1.680 117,054 +0.04(+2.44%)
Jan 10, 2022 1.600 1.649 1.570 1.640 192,707 +0.01(+0.61%)
Jan 07, 2022 1.660 1.700 1.581 1.630 254,939 +0.00(+0.00%)
Jan 06, 2022 1.620 1.650 1.570 1.630 188,456 -0.01(-0.61%)
Jan 05, 2022 1.700 1.750 1.610 1.640 232,258 -0.08(-4.65%)
Jan 04, 2022 1.760 1.760 1.680 1.720 78,949 -0.02(-1.15%)
Jan 03, 2022 1.690 1.780 1.690 1.740 135,442 +0.03(+1.75%)
Dec 31, 2021 1.690 1.750 1.690 1.710 220,243 +0.00(+0.00%)
Dec 30, 2021 1.620 1.770 1.620 1.710 406,106 +0.07(+4.27%)
Dec 29, 2021 1.670 1.713 1.620 1.640 397,630 -0.05(-2.96%)
Dec 28, 2021 1.710 1.730 1.660 1.690 394,871 -0.01(-0.59%)
Dec 27, 2021 1.740 1.810 1.687 1.700 599,607 -0.05(-2.86%)
Dec 23, 2021 1.760 1.810 1.720 1.750 261,401 -0.02(-1.13%)
Dec 22, 2021 1.810 1.840 1.750 1.770 307,815 -0.05(-2.75%)
Dec 21, 2021 1.790 1.830 1.750 1.820 388,550 +0.08(+4.60%)
Dec 20, 2021 1.730 1.780 1.710 1.740 204,111 -0.02(-1.14%)
Dec 17, 2021 1.780 1.870 1.750 1.760 274,979 -0.04(-2.22%)
Dec 16, 2021 1.860 1.880 1.780 1.800 242,553 -0.05(-2.70%)
Dec 15, 2021 1.830 1.895 1.750 1.850 162,508 +0.03(+1.65%)
Dec 14, 2021 1.800 1.890 1.800 1.820 105,582 -0.03(-1.62%)
Dec 13, 2021 1.810 1.880 1.785 1.850 267,053 +0.01(+0.54%)
Dec 10, 2021 1.880 1.935 1.820 1.840 98,156 -0.03(-1.60%)
Dec 09, 2021 1.980 2.010 1.870 1.870 142,734 -0.11(-5.56%)
Dec 08, 2021 1.960 2.030 1.890 1.980 260,312 +0.03(+1.54%)
Dec 07, 2021 1.920 2.010 1.880 1.950 203,545 +0.08(+4.28%)
Dec 06, 2021 1.750 1.890 1.700 1.870 377,400 +0.10(+5.65%)
Dec 03, 2021 1.910 1.921 1.750 1.770 338,494 -0.14(-7.33%)
Dec 02, 2021 1.800 1.920 1.770 1.910 333,489 +0.11(+6.11%)
Dec 01, 2021 1.920 1.980 1.791 1.800 345,180 -0.14(-7.22%)
Nov 30, 2021 1.950 1.990 1.865 1.940 315,987 -0.05(-2.51%)
Nov 29, 2021 2.020 2.040 1.910 1.990 213,375 -0.02(-1.00%)
Nov 26, 2021 1.940 2.020 1.940 2.010 97,257 -0.04(-1.95%)
Nov 24, 2021 1.980 2.080 1.922 2.050 285,864 +0.07(+3.54%)
Nov 23, 2021 1.960 2.040 1.940 1.980 185,499 -0.03(-1.49%)
Nov 22, 2021 2.040 2.050 1.910 2.010 563,481 -0.05(-2.43%)
Nov 19, 2021 2.030 2.120 2.021 2.060 307,582 +0.02(+0.98%)
Nov 18, 2021 2.190 2.080 2.030 2.040 912,502 -0.18(-8.11%)
Nov 17, 2021 2.240 2.270 2.190 2.220 411,518 -0.05(-2.20%)
Nov 16, 2021 2.290 2.300 2.240 2.270 529,295 -0.05(-2.16%)
Nov 15, 2021 2.330 2.420 2.280 2.320 304,257 -0.03(-1.28%)
Nov 12, 2021 2.310 2.360 2.280 2.350 259,577 +0.02(+1.08%)
Nov 11, 2021 2.220 2.370 2.220 2.325 481,922 +0.09(+4.03%)
Nov 10, 2021 2.300 2.235 458,291 -0.10(-4.49%)
Nov 09, 2021 2.400 2.400 2.290 2.340 251,581 -0.07(-2.90%)
Nov 08, 2021 2.330 2.410 2.330 2.410 623,326 +0.10(+4.33%)
Nov 05, 2021 2.320 2.350 2.220 2.310 619,766 -0.03(-1.28%)
Nov 04, 2021 2.430 2.437 2.270 2.340 437,513 -0.07(-2.90%)
Nov 03, 2021 2.300 2.460 2.290 2.410 559,533 +0.09(+3.88%)
Nov 02, 2021 2.320 2.330 2.250 2.320 580,169 -0.02(-0.85%)
Nov 01, 2021 2.250 2.340 2.230 2.340 534,644 +0.11(+4.93%)
Oct 29, 2021 2.250 2.300 2.180 2.230 369,916 -0.05(-2.19%)
Oct 28, 2021 2.230 2.290 2.280 332,659 +0.09(+4.11%)
Oct 27, 2021 2.270 2.280 2.170 2.190 334,135 -0.08(-3.52%)
Oct 26, 2021 2.330 2.270 354,619 -0.06(-2.58%)
Oct 25, 2021 2.180 2.380 2.180 2.330 934,101 +0.13(+5.91%)
Oct 22, 2021 2.270 2.290 2.150 2.200 835,301 -0.10(-4.35%)
Oct 21, 2021 2.350 2.385 2.280 2.300 342,798 -0.05(-2.13%)
Oct 20, 2021 2.360 2.390 2.310 2.350 160,952 -0.01(-0.42%)
Oct 19, 2021 2.310 2.380 2.280 2.360 336,495 +0.04(+1.72%)
Oct 18, 2021 2.350 2.390 2.270 2.320 480,730 -0.08(-3.33%)
Oct 15, 2021 2.350 2.480 2.350 2.400 482,485 +0.02(+0.84%)
Oct 14, 2021 2.430 2.435 2.310 2.380 464,602 -0.05(-2.06%)
Oct 13, 2021 2.280 2.450 2.260 2.430 643,051 +0.13(+5.65%)
Oct 12, 2021 2.250 2.320 2.235 2.300 338,680 +0.02(+0.88%)
Oct 11, 2021 2.220 2.320 2.220 2.280 221,120 +0.05(+2.24%)
Oct 08, 2021 2.250 2.280 2.210 2.230 219,207 +0.01(+0.45%)
Oct 07, 2021 2.220 2.310 2.211 2.220 440,823 +0.00(+0.00%)
Oct 06, 2021 2.240 2.270 2.150 2.220 422,777 -0.02(-0.89%)
Oct 05, 2021 2.200 2.289 2.190 2.240 343,406 +0.04(+1.82%)
Oct 04, 2021 2.340 2.366 2.190 2.200 649,888 -0.17(-7.17%)
Oct 01, 2021 2.420 2.450 2.350 2.370 292,997 -0.04(-1.66%)
Sep 30, 2021 2.380 2.430 2.320 2.410 348,935 +0.05(+2.12%)
Sep 29, 2021 2.440 2.440 2.310 2.360 667,056 -0.03(-1.26%)
Sep 28, 2021 2.520 2.570 2.380 2.390 758,249 -0.16(-6.27%)
Sep 27, 2021 2.490 2.610 2.440 2.550 932,414 +0.03(+1.19%)
Sep 24, 2021 2.490 2.612 2.460 2.520 1,505,668 -0.04(-1.56%)
Sep 23, 2021 2.480 2.580 2.401 2.560 1,075,973 +0.06(+2.40%)
Sep 22, 2021 2.630 2.770 2.410 2.500 4,097,717 +0.10(+4.17%)
Sep 21, 2021 2.250 2.430 2.250 2.400 1,584,584 +0.14(+6.19%)
Sep 20, 2021 2.390 2.420 2.240 2.260 999,427 -0.21(-8.50%)
Sep 17, 2021 2.500 2.520 2.430 2.470 444,066 +0.02(+0.82%)
Sep 16, 2021 2.490 2.540 2.429 2.450 596,559 -0.03(-1.21%)
Sep 15, 2021 2.430 2.560 2.380 2.480 658,070 +0.02(+0.81%)
Sep 14, 2021 2.550 2.580 2.430 2.460 632,486 -0.11(-4.28%)
Sep 13, 2021 2.610 2.670 2.510 2.570 704,007 -0.05(-1.91%)
Sep 10, 2021 2.890 2.940 2.570 2.620 2,073,106 -0.20(-7.09%)
Sep 09, 2021 2.490 2.965 2.460 2.820 4,128,755 +0.35(+14.17%)
Sep 08, 2021 2.530 2.540 2.388 2.470 640,692 -0.06(-2.37%)
Sep 07, 2021 2.560 2.680 2.510 2.530 486,428 -0.03(-1.17%)
Sep 03, 2021 2.600 2.650 2.520 2.560 422,919 -0.06(-2.29%)
Sep 02, 2021 2.610 2.690 2.570 2.620 636,726 +0.02(+0.77%)
Sep 01, 2021 2.720 2.720 2.590 2.600 688,976 -0.07(-2.62%)
Aug 31, 2021 2.750 2.750 2.580 2.670 905,715 -0.10(-3.61%)
Aug 30, 2021 2.850 2.886 2.660 2.770 1,635,322 +0.01(+0.36%)
Aug 27, 2021 2.560 2.830 2.550 2.760 1,445,825 +0.16(+6.15%)
Aug 26, 2021 2.610 2.719 2.550 2.600 538,125 +0.05(+1.96%)
Aug 25, 2021 2.680 2.680 2.530 2.550 687,466 -0.12(-4.49%)
Aug 24, 2021 2.490 2.740 2.493 2.670 900,579 +0.15(+5.95%)
Aug 23, 2021 2.430 2.530 2.390 2.520 933,132 +0.06(+2.44%)
Aug 20, 2021 2.450 2.530 2.410 2.460 577,885 +0.06(+2.50%)
Aug 19, 2021 2.480 2.545 2.370 2.400 536,042 -0.12(-4.76%)
Aug 18, 2021 2.450 2.610 2.350 2.520 929,777 +0.11(+4.56%)
Aug 17, 2021 2.410 2.516 2.355 2.410 1,130,269 -0.12(-4.74%)
Aug 16, 2021 2.570 2.610 2.390 2.530 949,783 -0.09(-3.44%)
Aug 13, 2021 2.970 3.050 2.602 2.620 2,099,396 -0.53(-16.83%)
Aug 12, 2021 2.970 3.150 2.940 3.150 1,026,856 +0.16(+5.35%)
Aug 11, 2021 3.160 3.170 2.910 2.990 727,865 -0.10(-3.24%)
Aug 10, 2021 2.970 3.140 2.860 3.090 895,170 +0.11(+3.69%)
Aug 09, 2021 2.870 3.070 2.830 2.980 964,685 +0.12(+4.20%)
Aug 06, 2021 2.880 2.960 2.850 2.860 624,266 -0.06(-2.05%)
Aug 05, 2021 2.900 2.980 2.880 2.920 635,539 -0.02(-0.68%)
Aug 04, 2021 2.880 3.000 2.820 2.940 903,841 +0.05(+1.73%)
Aug 03, 2021 3.040 3.080 2.870 2.890 1,452,089 -0.19(-6.17%)
Aug 02, 2021 3.470 3.540 3.050 3.080 5,757,962 -0.07(-2.22%)
Jul 30, 2021 3.050 3.397 3.050 3.150 3,912,140 +0.01(+0.32%)
Jul 29, 2021 2.870 3.210 2.860 3.140 1,873,097 +0.25(+8.65%)
Jul 28, 2021 2.840 3.070 2.820 2.890 1,397,337 +0.01(+0.35%)
Jul 27, 2021 2.850 2.970 2.712 2.880 864,568 -0.06(-2.04%)
Jul 26, 2021 2.800 2.970 2.761 2.940 1,020,526 +0.12(+4.26%)
Jul 23, 2021 2.950 2.962 2.760 2.820 1,514,039 -0.19(-6.31%)
Jul 22, 2021 3.260 3.281 2.934 3.010 1,869,188 -0.14(-4.44%)
Jul 21, 2021 3.090 3.360 2.950 3.150 4,420,325 +0.04(+1.29%)
Jul 20, 2021 2.930 3.190 2.740 3.110 2,683,892 +0.09(+2.98%)
Jul 19, 2021 2.950 3.320 2.860 3.020 2,311,369 -0.05(-1.63%)
Jul 16, 2021 3.280 3.350 3.010 3.070 2,367,347 -0.15(-4.66%)
Jul 15, 2021 3.620 3.620 3.140 3.220 2,975,571 -0.41(-11.29%)
Jul 14, 2021 3.960 3.980 3.560 3.630 4,189,786 -0.36(-9.02%)
Jul 13, 2021 4.480 4.540 3.860 3.990 7,783,774 -0.37(-8.49%)
Jul 12, 2021 4.680 4.710 4.230 4.360 3,701,294 -0.36(-7.63%)
Jul 09, 2021 4.800 5.100 4.500 4.720 5,406,033 -0.09(-1.87%)
Jul 08, 2021 4.250 5.120 4.220 4.810 10,413,440 -0.24(-4.75%)
Jul 07, 2021 5.370 5.990 4.830 5.050 30,820,502 -2.00(-28.37%)
Jul 06, 2021 5.160 7.650 4.790 7.050 202,639,872 +3.07(+77.14%)
Jul 02, 2021 4.890 5.100 3.940 3.980 20,204,168 -0.42(-9.55%)
Jul 01, 2021 4.950 5.500 4.080 4.400 27,793,202 -0.37(-7.76%)
Jun 30, 2021 6.220 6.223 4.645 4.770 22,139,292 -3.27(-40.67%)
Jun 29, 2021 4.160 8.200 3.880 8.040 240,486,496 +5.42(+206.87%)
Jun 28, 2021 2.410 2.630 2.410 2.620 581,784 +0.20(+8.26%)
Jun 25, 2021 2.360 2.450 2.350 2.420 166,783 +0.03(+1.26%)
Jun 24, 2021 2.400 2.400 2.280 2.390 266,730 +0.03(+1.27%)
Jun 23, 2021 2.300 2.400 2.270 2.360 248,365 +0.12(+5.36%)
Jun 22, 2021 2.280 2.280 2.160 2.240 88,373 -0.02(-0.88%)
Jun 21, 2021 2.280 2.400 2.140 2.260 260,186 -0.01(-0.44%)
Jun 18, 2021 2.260 2.310 2.200 2.270 130,961 -0.01(-0.44%)
Jun 17, 2021 2.320 2.440 2.260 2.280 161,431 -0.05(-2.15%)
Jun 16, 2021 2.310 2.370 2.230 2.330 145,424 -0.02(-0.85%)
Jun 15, 2021 2.400 2.436 2.320 2.350 174,426 -0.06(-2.49%)
Jun 14, 2021 2.590 2.660 2.400 2.410 347,617 -0.19(-7.31%)
Jun 11, 2021 2.700 2.730 2.563 2.600 322,761 -0.12(-4.41%)
Jun 10, 2021 2.730 2.770 2.580 2.720 771,305 +0.00(+0.00%)
Jun 09, 2021 2.630 2.750 2.620 2.720 289,330 +0.09(+3.42%)
Jun 08, 2021 2.730 2.780 2.530 2.630 346,653 -0.06(-2.23%)
Jun 07, 2021 2.580 2.760 2.560 2.690 792,827 +0.16(+6.32%)
Jun 04, 2021 2.350 3.070 2.310 2.530 3,158,623 +0.20(+8.58%)
Jun 03, 2021 2.390 2.410 2.260 2.330 179,622 -0.04(-1.69%)
Jun 02, 2021 2.300 2.400 2.250 2.370 311,655 +0.09(+3.95%)
Jun 01, 2021 2.220 2.310 2.186 2.280 211,310 +0.06(+2.70%)
May 28, 2021 2.250 2.270 2.190 2.220 195,819 -0.06(-2.63%)
May 27, 2021 2.260 2.320 2.200 2.280 104,394 +0.03(+1.33%)
May 26, 2021 2.130 2.290 2.110 2.250 218,205 +0.14(+6.64%)
May 25, 2021 2.160 2.230 2.100 2.110 149,079 -0.07(-3.21%)
May 24, 2021 2.220 2.240 2.120 2.180 108,789 -0.03(-1.36%)
May 21, 2021 2.180 2.250 2.169 2.210 102,022 +0.04(+1.84%)
May 20, 2021 2.160 2.260 2.110 2.170 125,051 -0.02(-0.91%)
May 19, 2021 2.110 2.250 2.105 2.190 156,965 -0.02(-0.90%)
May 18, 2021 2.240 2.330 2.160 2.210 283,400 -0.01(-0.45%)
May 17, 2021 2.070 2.260 2.050 2.220 190,132 +0.12(+5.71%)
May 14, 2021 2.000 2.144 1.910 2.100 689,475 -0.12(-5.41%)
May 13, 2021 2.300 2.380 2.070 2.220 485,719 -0.09(-3.90%)
May 12, 2021 2.580 2.580 2.290 2.310 418,031 -0.08(-3.35%)
May 11, 2021 2.200 2.430 2.140 2.390 655,772 +0.01(+0.42%)
May 10, 2021 2.520 2.600 2.340 2.380 729,197 -0.12(-4.80%)
May 07, 2021 2.530 2.755 2.369 2.500 1,664,315 +0.00(+0.00%)
May 06, 2021 2.350 2.930 2.180 2.500 4,881,252 +0.16(+6.84%)
May 05, 2021 2.380 2.490 2.300 2.340 355,333 -0.04(-1.68%)
May 04, 2021 2.420 2.440 2.230 2.380 493,510 -0.09(-3.64%)
May 03, 2021 2.410 2.510 2.410 2.470 167,969 +0.05(+2.07%)
Apr 30, 2021 2.550 2.618 2.410 2.420 202,000 -0.15(-5.84%)
Apr 29, 2021 2.730 2.730 2.540 2.570 101,659 -0.09(-3.38%)
Apr 28, 2021 2.630 2.720 2.570 2.660 143,607 -0.01(-0.37%)
Apr 27, 2021 2.830 2.860 2.630 2.670 279,764 -0.11(-3.96%)
Apr 26, 2021 2.600 2.860 2.580 2.780 490,632 +0.18(+6.92%)
Apr 23, 2021 2.580 2.689 2.480 2.600 354,500 +0.16(+6.56%)
Apr 22, 2021 2.610 2.690 2.420 2.440 177,735 -0.12(-4.69%)
Apr 21, 2021 2.340 2.640 2.280 2.560 208,725 +0.19(+8.02%)
Apr 20, 2021 2.420 2.450 2.300 2.370 157,764 -0.10(-4.05%)
Apr 19, 2021 2.650 2.690 2.390 2.470 274,576 -0.15(-5.73%)
Apr 16, 2021 2.570 2.696 2.510 2.620 174,500 -0.03(-1.13%)
Apr 15, 2021 2.970 3.040 2.580 2.650 403,871 -0.33(-11.07%)
Apr 14, 2021 3.000 3.160 2.930 2.980 215,245 -0.06(-1.97%)
Apr 13, 2021 3.010 3.100 2.910 3.040 148,861 +0.03(+1.00%)
Apr 12, 2021 3.200 3.270 3.010 3.010 165,134 -0.18(-5.64%)
Apr 09, 2021 3.220 3.310 3.160 3.190 435,800 -0.06(-1.85%)
Apr 08, 2021 3.070 3.290 3.050 3.250 280,282 +0.10(+3.17%)
Apr 07, 2021 3.380 3.440 3.100 3.150 527,809 -0.13(-3.96%)
Apr 06, 2021 3.350 3.410 3.230 3.280 272,010 -0.11(-3.24%)
Apr 05, 2021 3.540 3.670 3.360 3.390 232,216 -0.19(-5.31%)
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.