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

(OP: IQST )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Sep 29, 2023 0.2167 0.2250 0.2160 0.2161 296,927 -0.00(-0.18%)
Sep 28, 2023 0.2092 0.2175 0.2092 0.2165 288,005 +0.00(+1.41%)
Sep 27, 2023 0.2200 0.2200 0.2098 0.2135 404,719 -0.00(-0.70%)
Sep 26, 2023 0.2200 0.2200 0.2100 0.2150 428,089 +0.00(+0.94%)
Sep 25, 2023 0.2100 0.2140 0.2108 0.2130 569,877 +0.00(+2.01%)
Sep 22, 2023 0.2000 0.2200 0.2000 0.2088 292,374 -0.00(-2.11%)
Sep 21, 2023 0.2250 0.2250 0.1921 0.2133 358,436 -0.01(-3.48%)
Sep 20, 2023 0.2165 0.2250 0.2090 0.2210 350,952 +0.01(+5.24%)
Sep 19, 2023 0.2150 0.2150 0.2060 0.2100 186,051 -0.00(-1.69%)
Sep 18, 2023 0.2100 0.2186 0.2095 0.2136 269,099 +0.00(+1.71%)
Sep 15, 2023 0.2190 0.2190 0.2000 0.2100 502,491 -0.01(-3.67%)
Sep 14, 2023 0.2400 0.2400 0.2150 0.2180 495,730 -0.02(-9.17%)
Sep 13, 2023 0.1865 0.2490 0.1863 0.2400 1,949,841 +0.04(+23.01%)
Sep 12, 2023 0.1983 0.2000 0.1950 0.1951 446,728 -0.00(-1.22%)
Sep 11, 2023 0.1880 0.1975 249,378 +0.03(+20.06%)
Sep 06, 2023 0.1645 0 -0.01(-3.24%)
Sep 05, 2023 0.1678 0.1800 0.1650 0.1700 365,860 -0.01(-5.50%)
Sep 01, 2023 0.1510 0.1799 0.1510 0.1799 400,846 +0.02(+12.44%)
Aug 31, 2023 0.1600 0.1650 0.1510 0.1600 648,643 +0.01(+5.19%)
Aug 30, 2023 0.1559 0.1600 0.1521 0.1521 262,929 -0.01(-3.31%)
Aug 29, 2023 0.1625 0.1650 0.1528 0.1573 195,264 +0.00(+0.19%)
Aug 28, 2023 0.1600 0.1600 0.1510 0.1570 109,864 -0.00(-0.57%)
Aug 25, 2023 0.1540 0.1600 0.1510 0.1579 359,667 +0.00(+3.20%)
Aug 24, 2023 0.1704 0.1827 0.1520 0.1530 763,398 -0.02(-11.41%)
Aug 23, 2023 0.1794 0.1870 0.1687 0.1727 378,059 -0.00(-2.43%)
Aug 22, 2023 0.1840 0.1899 0.1720 0.1770 247,639 -0.01(-3.01%)
Aug 21, 2023 0.1650 0.2000 0.1650 0.1825 275,092 -0.01(-3.18%)
Aug 18, 2023 0.1800 0.1885 0.1650 0.1885 737,682 -0.00(-0.05%)
Aug 17, 2023 0.1980 0.1980 0.1851 0.1886 85,007 +0.00(+0.53%)
Aug 16, 2023 0.1880 0.1950 0.1850 0.1876 647,824 -0.01(-5.01%)
Aug 15, 2023 0.2010 0.2150 0.1765 0.1975 678,474 -0.02(-7.71%)
Aug 14, 2023 0.2300 0.2450 0.2110 0.2140 669,928 -0.02(-7.00%)
Aug 11, 2023 0.2400 0.2400 0.2300 0.2301 316,304 -0.01(-4.12%)
Aug 10, 2023 0.2300 0.2550 0.2300 0.2400 456,485 -0.01(-2.28%)
Aug 09, 2023 0.2600 0.2640 0.2281 0.2456 508,635 +0.01(+2.33%)
Aug 08, 2023 0.2425 0.2800 0.2400 0.2400 248,618 -0.02(-8.50%)
Aug 07, 2023 0.2450 0.2751 0.2301 0.2623 493,599 -0.01(-1.87%)
Aug 04, 2023 0.2410 0.2950 0.2410 0.2673 353,495 +0.02(+6.92%)
Aug 03, 2023 0.2800 0.3100 0.2110 0.2500 660,957 -0.04(-12.62%)
Aug 02, 2023 0.3200 0.3290 0.2775 0.2861 726,585 -0.04(-12.16%)
Aug 01, 2023 0.3290 0.3350 0.3180 0.3257 1,105,729 -0.00(-1.00%)
Jul 31, 2023 0.2930 0.3350 0.2930 0.3290 1,566,975 +0.03(+10.03%)
Jul 28, 2023 0.3070 0.3070 0.2900 0.2990 221,753 -0.00(-0.83%)
Jul 27, 2023 0.2706 0.3090 0.2510 0.3015 462,505 +0.03(+11.42%)
Jul 26, 2023 0.2436 0.2850 0.2436 0.2706 164,422 +0.00(+0.22%)
Jul 25, 2023 0.2451 0.2857 0.2170 0.2700 1,176,883 +0.02(+7.23%)
Jul 24, 2023 0.3080 0.3170 0.2500 0.2518 950,699 -0.05(-16.07%)
Jul 21, 2023 0.3350 0.3350 0.2920 0.3000 578,485 -0.02(-7.41%)
Jul 20, 2023 0.3175 0.3269 0.2961 0.3240 770,495 +0.01(+3.88%)
Jul 19, 2023 0.2835 0.3260 0.2700 0.3119 1,462,890 +0.03(+11.79%)
Jul 18, 2023 0.2380 0.2890 0.2200 0.2790 902,638 +0.04(+18.22%)
Jul 17, 2023 0.2265 0.2370 0.2200 0.2360 582,310 +0.01(+5.03%)
Jul 14, 2023 0.2290 0.2350 0.2200 0.2247 379,480 +0.00(+0.76%)
Jul 13, 2023 0.2100 0.2370 0.2095 0.2230 665,223 +0.01(+6.19%)
Jul 12, 2023 0.1885 0.2285 0.1790 0.2100 1,042,735 +0.03(+13.57%)
Jul 11, 2023 0.1750 0.1920 0.1750 0.1849 148,683 -0.00(-0.05%)
Jul 10, 2023 0.1990 0.1990 0.1610 0.1850 404,517 -0.00(-0.54%)
Jul 07, 2023 0.2105 0.2290 0.1710 0.1860 738,636 -0.03(-12.39%)
Jul 06, 2023 0.2440 0.2490 0.2000 0.2123 2,161,209 -0.01(-4.80%)
Jul 05, 2023 0.1389 0.2290 0.1300 0.2230 2,847,617 +0.09(+65.19%)
Jul 03, 2023 0.1350 0.1390 0.1120 0.1350 309,320 +0.00(+1.66%)
Jun 30, 2023 0.1340 0.1340 0.1130 0.1328 221,546 +0.00(+2.15%)
Jun 29, 2023 0.1250 0.1380 0.1040 0.1300 555,714 +0.01(+4.84%)
Jun 28, 2023 0.1050 0.1240 0.1043 0.1240 172,390 +0.02(+18.10%)
Jun 27, 2023 0.1080 0.1150 0.1025 0.1050 439,612 -0.00(-3.67%)
Jun 26, 2023 0.1183 0.1200 0.1010 0.1090 310,691 -0.01(-7.86%)
Jun 23, 2023 0.1185 0.1250 0.1125 0.1183 268,924 +0.01(+5.16%)
Jun 22, 2023 0.1138 0.1150 0.1081 0.1125 151,499 -0.00(-0.44%)
Jun 21, 2023 0.1045 0.1150 0.1045 0.1130 278,176 +0.00(+0.44%)
Jun 20, 2023 0.1067 0.1185 0.1041 0.1125 98,868 +0.01(+6.13%)
Jun 16, 2023 0.1125 0.1150 0.1060 0.1060 151,049 -0.00(-3.55%)
Jun 15, 2023 0.1101 0.1121 0.1030 0.1099 316,947 -0.01(-4.43%)
Jun 14, 2023 0.1200 0.1200 0.1030 0.1150 334,795 -0.00(-3.36%)
Jun 13, 2023 0.1181 0.1200 0.1059 0.1190 371,694 +0.00(+0.42%)
Jun 12, 2023 0.1200 0.1216 0.1170 0.1185 113,534 -0.01(-4.05%)
Jun 09, 2023 0.1200 0.1300 0.1144 0.1235 490,115 +0.01(+7.39%)
Jun 08, 2023 0.1211 0.1250 0.1111 0.1150 482,499 -0.01(-4.96%)
Jun 07, 2023 0.1250 0.1300 0.1163 0.1210 481,938 -0.01(-7.49%)
Jun 06, 2023 0.1150 0.1320 0.1150 0.1308 494,607 +0.01(+9.00%)
Jun 05, 2023 0.1300 0.1395 0.1150 0.1200 1,254,298 -0.01(-7.48%)
Jun 02, 2023 0.0925 0.1340 0.0920 0.1297 1,970,951 +0.04(+44.11%)
Jun 01, 2023 0.0900 0.0950 0.0820 0.0900 804,867 +0.00(+0.00%)
May 31, 2023 0.0900 0.0962 0.0821 0.0900 239,199 +0.00(+0.00%)
May 30, 2023 0.0950 0.0980 0.0900 0.0900 360,497 -0.00(-3.74%)
May 26, 2023 0.1000 0.1026 0.0931 0.0935 649,413 -0.01(-8.33%)
May 25, 2023 0.1025 0.1025 0.0991 0.1020 470,712 -0.00(-0.49%)
May 24, 2023 0.0990 0.1050 0.0930 0.1025 356,821 +0.00(+3.54%)
May 23, 2023 0.0992 0.1048 0.0985 0.0990 367,763 -0.00(-3.79%)
May 22, 2023 0.1000 0.1050 0.0965 0.1029 252,500 +0.00(+2.90%)
May 19, 2023 0.1090 0.1090 0.0980 0.1000 462,219 +0.00(+3.09%)
May 18, 2023 0.1014 0.1100 0.0970 0.0970 406,482 -0.01(-11.82%)
May 17, 2023 0.0960 0.1100 0.0960 0.1100 246,488 +0.01(+12.24%)
May 16, 2023 0.1000 0.1096 0.0902 0.0980 1,307,866 -0.01(-7.02%)
May 15, 2023 0.1030 0.1099 0.1029 0.1054 438,649 -0.00(-1.03%)
May 12, 2023 0.1027 0.1100 0.1027 0.1065 610,027 +0.00(+1.04%)
May 11, 2023 0.1100 0.1100 0.1054 0.1054 66,112 -0.00(-3.21%)
May 10, 2023 0.1050 0.1100 0.1050 0.1089 208,313 +0.00(+0.83%)
May 09, 2023 0.1140 0.1140 0.1060 0.1080 564,914 -0.00(-1.73%)
May 08, 2023 0.1070 0.1140 0.1050 0.1099 179,618 -0.00(-0.09%)
May 05, 2023 0.1025 0.1100 0.1025 0.1100 106,546 +0.01(+7.53%)
May 04, 2023 0.1140 0.1140 0.1021 0.1023 128,222 -0.01(-7.00%)
May 03, 2023 0.1150 0.1150 0.1080 0.1100 266,412 -0.00(-3.51%)
May 02, 2023 0.1101 0.1199 0.1021 0.1140 387,689 +0.00(+3.54%)
May 01, 2023 0.1200 0.1200 0.1100 0.1101 110,417 -0.01(-6.30%)
Apr 28, 2023 0.1150 0.1200 0.1100 0.1175 296,491 +0.00(+4.44%)
Apr 27, 2023 0.1100 0.1125 0.1040 0.1125 478,490 +0.01(+7.66%)
Apr 26, 2023 0.1080 0.1100 0.1020 0.1045 397,981 -0.00(-0.85%)
Apr 25, 2023 0.1020 0.1099 0.1020 0.1054 420,144 +0.00(+0.38%)
Apr 24, 2023 0.1098 0.1150 0.1020 0.1050 553,503 -0.01(-4.55%)
Apr 21, 2023 0.1200 0.1200 0.1060 0.1100 395,309 +0.00(+0.73%)
Apr 20, 2023 0.1195 0.1197 0.1020 0.1092 681,954 -0.01(-6.67%)
Apr 19, 2023 0.1200 0.1200 0.1060 0.1170 568,695 +0.00(+4.09%)
Apr 18, 2023 0.1350 0.1350 0.1000 0.1124 1,697,846 -0.02(-16.74%)
Apr 17, 2023 0.1392 0.1479 0.1290 0.1350 883,478 -0.01(-8.72%)
Apr 14, 2023 0.1370 0.1479 0.1370 0.1479 213,329 +0.01(+7.17%)
Apr 13, 2023 0.1394 0.1394 0.1310 0.1380 350,283 -0.01(-3.56%)
Apr 12, 2023 0.1550 0.1550 0.1400 0.1431 272,977 -0.00(-1.65%)
Apr 11, 2023 0.1468 0.1500 0.1409 0.1455 81,576 -0.00(-0.82%)
Apr 10, 2023 0.1460 0.1500 0.1450 0.1467 161,257 +0.00(+1.10%)
Apr 06, 2023 0.1490 0.1500 0.1450 0.1451 154,647 -0.00(-1.63%)
Apr 05, 2023 0.1426 0.1500 0.1403 0.1475 111,423 -0.00(-1.67%)
Apr 04, 2023 0.1450 0.1537 0.1449 0.1500 246,895 +0.01(+3.45%)
Apr 03, 2023 0.1447 0.1500 0.1412 0.1450 180,570 +0.00(+0.07%)
Mar 31, 2023 0.1499 0.1549 0.1425 0.1449 204,226 -0.00(-2.23%)
Mar 30, 2023 0.1499 0.1549 0.1420 0.1482 140,519 -0.00(-1.07%)
Mar 29, 2023 0.1500 0.1545 0.1450 0.1498 272,206 -0.00(-0.13%)
Mar 28, 2023 0.1550 0.1550 0.1400 0.1500 353,452 -0.01(-3.23%)
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.