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: IVCGF )

12.52 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 8, 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 29, 2022 5.850 5.850 5.850 5.850 163 -0.05(-0.85%)
Apr 28, 2022 5.740 5.900 5.740 5.900 1,590 +0.15(+2.61%)
Apr 27, 2022 5.890 5.890 5.750 5.750 1,190 -0.27(-4.49%)
Apr 26, 2022 6.070 6.280 5.500 6.020 4,236 -0.03(-0.50%)
Apr 25, 2022 6.050 6.250 6.000 6.050 1,418 -0.20(-3.20%)
Apr 22, 2022 6.310 6.310 6.250 6.250 1,252 -0.38(-5.73%)
Apr 21, 2022 6.630 6.630 6.630 6.630 703 +0.03(+0.45%)
Apr 20, 2022 6.500 6.600 6.250 6.600 2,274 +0.10(+1.54%)
Apr 19, 2022 6.600 6.600 6.500 6.500 1,115 +0.20(+3.17%)
Apr 18, 2022 6.350 6.350 6.300 6.300 10,430 -0.05(-0.79%)
Apr 14, 2022 6.450 6.450 6.350 6.350 1,056 +0.10(+1.60%)
Apr 13, 2022 6.520 6.520 6.250 6.250 5,211 +0.10(+1.63%)
Apr 12, 2022 6.000 6.150 6.000 6.150 480 -0.14(-2.23%)
Apr 11, 2022 6.370 6.370 6.000 6.290 2,804 +0.43(+7.34%)
Apr 08, 2022 5.910 6.000 5.650 5.860 5,619 +0.21(+3.72%)
Apr 07, 2022 5.650 5.650 5.650 5.650 307 -0.35(-5.83%)
Apr 06, 2022 5.750 6.000 5.750 6.000 1,384 -0.11(-1.80%)
Apr 05, 2022 6.100 6.180 6.100 6.110 2,548 -0.40(-6.14%)
Apr 04, 2022 6.500 6.560 6.480 6.510 25,849 -0.05(-0.76%)
Apr 01, 2022 6.600 6.700 6.500 6.560 10,419 +0.06(+0.92%)
Mar 31, 2022 6.500 6.500 6.500 6.500 1,425 -0.60(-8.45%)
Mar 30, 2022 6.900 7.100 6.900 7.100 173,579 +0.00(+0.00%)
Mar 29, 2022 7.100 7.210 7.060 7.100 35,766 +0.35(+5.19%)
Mar 28, 2022 6.820 6.910 6.700 6.750 8,542 -0.07(-1.03%)
Mar 25, 2022 7.050 7.050 6.820 6.820 17,513 -0.28(-3.94%)
Mar 24, 2022 7.150 7.160 7.100 7.100 26,648 -0.04(-0.56%)
Mar 23, 2022 7.230 7.230 7.100 7.140 9,051 -0.11(-1.52%)
Mar 22, 2022 7.200 7.300 7.100 7.250 57,454 +0.15(+2.11%)
Mar 21, 2022 7.250 7.250 7.100 7.100 9,761 -0.15(-2.07%)
Mar 18, 2022 7.300 7.374 7.100 7.250 8,753 -0.35(-4.61%)
Mar 17, 2022 7.600 7.620 7.500 7.600 1,557 +0.35(+4.83%)
Mar 16, 2022 7.250 7.250 7.000 7.250 1,609 +0.15(+2.11%)
Mar 15, 2022 7.000 7.100 7.000 7.100 817 -0.10(-1.39%)
Mar 14, 2022 7.200 7.270 6.900 7.200 92,276 +0.30(+4.35%)
Mar 11, 2022 6.900 6.920 6.900 6.900 988 +0.30(+4.55%)
Mar 10, 2022 6.800 6.800 6.600 6.600 3,995 -0.40(-5.71%)
Mar 09, 2022 7.100 7.300 7.000 7.000 14,474 +0.15(+2.19%)
Mar 08, 2022 6.450 6.900 6.450 6.850 4,323 +0.40(+6.20%)
Mar 07, 2022 6.610 6.800 6.300 6.450 3,824 -0.35(-5.15%)
Mar 04, 2022 6.900 6.900 6.600 6.800 6,473 -0.45(-6.21%)
Mar 03, 2022 7.250 7.500 7.000 7.250 1,466 +0.15(+2.11%)
Mar 02, 2022 7.500 7.600 7.000 7.100 103,006 -0.40(-5.33%)
Mar 01, 2022 7.500 7.900 6.750 7.500 8,937 -0.50(-6.25%)
Feb 28, 2022 8.130 8.200 8.000 8.000 4,343 +0.00(+0.00%)
Feb 25, 2022 7.950 8.380 7.000 8.000 18,932 +0.00(+0.00%)
Feb 24, 2022 8.000 8.200 8.000 8.000 16,428 -0.60(-6.98%)
Feb 23, 2022 8.900 8.950 8.600 8.600 9,783 -0.42(-4.66%)
Feb 22, 2022 9.000 9.020 8.500 9.020 1,955 +0.42(+4.88%)
Feb 18, 2022 8.600 0 -0.40(-4.44%)
Feb 17, 2022 9.150 9.160 9.000 9.000 3,171 -0.45(-4.76%)
Feb 16, 2022 9.490 9.500 9.350 9.450 11,477 -0.10(-1.05%)
Feb 15, 2022 9.460 9.573 9.460 9.550 16,046 +0.30(+3.24%)
Feb 14, 2022 9.190 9.410 9.100 9.250 14,775 -0.51(-5.23%)
Feb 11, 2022 9.750 9.800 9.700 9.760 5,776 -0.29(-2.89%)
Feb 10, 2022 10.10 10.25 10.00 10.05 9,935 -0.15(-1.47%)
Feb 09, 2022 10.05 10.20 9.450 10.20 51,834 +0.65(+6.81%)
Feb 08, 2022 9.530 9.650 9.400 9.550 225,081 -0.35(-3.54%)
Feb 07, 2022 10.00 10.10 9.870 9.900 1,828 -0.10(-1.00%)
Feb 04, 2022 9.950 10.00 9.900 10.00 44,367 -0.25(-2.44%)
Feb 03, 2022 10.31 10.33 10.25 10.25 8,915 -0.27(-2.58%)
Feb 02, 2022 10.52 10.55 10.40 10.52 53,920 -0.16(-1.49%)
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.