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 29, 2011 6.713 6.951 6.675 6.894 394,157 +0.19(+2.84%)
Apr 28, 2011 6.599 6.713 6.590 6.704 546,533 -0.05(-0.71%)
Apr 27, 2011 6.942 6.942 6.723 6.751 385,271 -0.14(-2.07%)
Apr 26, 2011 6.799 7.013 6.789 6.894 217,590 +0.11(+1.69%)
Apr 25, 2011 6.789 6.847 6.628 6.780 146,783 +0.02(+0.28%)
Apr 21, 2011 6.856 6.856 6.599 6.761 84,994 -0.02(-0.28%)
Apr 20, 2011 6.704 6.856 6.704 6.780 86,320 +0.21(+3.19%)
Apr 19, 2011 6.675 6.694 6.494 6.570 82,676 -0.06(-0.86%)
Apr 18, 2011 6.713 6.732 6.475 6.628 107,666 -0.23(-3.33%)
Apr 15, 2011 6.818 6.894 6.628 6.856 91,621 +0.01(+0.14%)
Apr 14, 2011 6.675 6.913 6.666 6.847 75,118 +0.06(+0.84%)
Apr 13, 2011 6.913 6.923 6.618 6.789 144,407 -0.09(-1.25%)
Apr 12, 2011 7.018 7.094 6.856 6.875 125,778 -0.20(-2.76%)
Apr 11, 2011 7.028 7.189 6.999 7.070 66,291 +0.02(+0.34%)
Apr 08, 2011 7.370 7.389 7.009 7.047 139,161 -0.32(-4.39%)
Apr 07, 2011 7.313 7.475 7.237 7.370 116,172 +0.10(+1.44%)
Apr 06, 2011 6.989 7.313 6.951 7.266 176,972 +0.31(+4.52%)
Apr 05, 2011 6.875 7.028 6.866 6.951 92,564 +0.04(+0.55%)
Apr 04, 2011 7.056 7.237 6.875 6.913 187,981 -0.22(-3.07%)
Apr 01, 2011 7.351 7.389 7.104 7.132 282,707 -0.12(-1.71%)
Mar 31, 2011 7.294 7.437 7.256 7.256 157,095 -0.05(-0.65%)
Mar 30, 2011 6.989 7.332 6.837 7.304 513,983 +0.33(+4.78%)
Mar 29, 2011 6.504 6.970 6.466 6.970 306,227 +0.49(+7.49%)
Mar 28, 2011 6.437 6.570 6.437 6.485 130,433 +0.06(+0.89%)
Mar 25, 2011 6.390 6.599 6.323 6.428 171,424 +0.05(+0.75%)
Mar 24, 2011 6.428 6.580 6.247 6.380 161,908 -0.01(-0.15%)
Mar 23, 2011 6.332 6.409 6.209 6.390 130,163 +0.07(+1.05%)
Mar 22, 2011 6.437 6.447 6.285 6.323 89,249 -0.12(-1.92%)
Mar 21, 2011 6.380 6.504 6.294 6.447 143,478 +0.13(+2.11%)
Mar 18, 2011 6.285 6.313 6.209 6.313 155,583 +0.11(+1.84%)
Mar 17, 2011 6.313 6.313 6.142 6.199 137,907 +0.03(+0.46%)
Mar 16, 2011 6.380 6.418 6.066 6.171 238,005 -0.16(-2.56%)
Mar 15, 2011 6.056 6.437 5.904 6.332 2,036,073 +0.04(+0.61%)
Mar 14, 2011 6.599 6.685 6.123 6.294 370,307 -0.29(-4.34%)
Mar 11, 2011 6.856 6.856 6.323 6.580 293,501 +0.11(+1.77%)
Mar 10, 2011 6.466 6.485 6.285 6.466 167,844 -0.14(-2.16%)
Mar 09, 2011 6.704 6.761 6.542 6.609 57,643 -0.08(-1.17%)
Mar 08, 2011 6.390 6.742 6.285 6.687 104,733 +0.30(+4.66%)
Mar 07, 2011 6.494 6.523 6.161 6.390 186,737 -0.18(-2.75%)
Mar 04, 2011 6.647 6.647 6.456 6.570 53,440 -0.10(-1.43%)
Mar 03, 2011 6.609 6.761 6.609 6.666 119,652 +0.12(+1.89%)
Mar 02, 2011 6.418 6.618 6.390 6.542 84,007 +0.10(+1.48%)
Mar 01, 2011 6.761 6.798 6.418 6.447 253,877 -0.31(-4.65%)
Feb 28, 2011 6.828 6.828 6.609 6.761 86,239 +0.03(+0.42%)
Feb 25, 2011 6.618 6.780 6.418 6.732 80,905 +0.18(+2.76%)
Feb 24, 2011 6.447 6.675 6.256 6.551 194,330 +0.14(+2.23%)
Feb 23, 2011 6.628 6.675 6.304 6.409 187,341 -0.23(-3.44%)
Feb 22, 2011 6.780 6.951 6.618 6.637 199,217 -0.28(-3.99%)
Feb 18, 2011 7.028 7.042 6.685 6.913 255,667 -0.11(-1.63%)
Feb 17, 2011 6.818 7.208 6.780 7.028 368,952 +0.20(+2.93%)
Feb 16, 2011 6.485 6.923 6.475 6.828 279,856 +0.36(+5.60%)
Feb 15, 2011 6.294 6.475 6.294 6.466 103,964 +0.15(+2.41%)
Feb 14, 2011 6.351 6.513 6.285 6.313 99,182 -0.06(-0.90%)
Feb 11, 2011 6.132 6.370 6.132 6.370 124,219 +0.18(+2.92%)
Feb 10, 2011 6.161 6.209 6.123 6.190 39,745 -0.01(-0.15%)
Feb 09, 2011 6.142 6.266 6.056 6.199 101,695 +0.04(+0.62%)
Feb 08, 2011 6.047 6.161 5.999 6.161 83,137 +0.11(+1.89%)
Feb 07, 2011 5.952 6.237 5.875 6.047 80,293 +0.08(+1.28%)
Feb 04, 2011 5.923 5.990 5.847 5.971 65,415 +0.03(+0.48%)
Feb 03, 2011 5.856 5.942 5.771 5.942 103,196 +0.10(+1.63%)
Feb 02, 2011 5.771 5.904 5.628 5.847 51,655 +0.04(+0.66%)
Feb 01, 2011 5.656 5.952 5.637 5.809 100,975 +0.18(+3.21%)
Jan 31, 2011 5.561 5.723 5.561 5.628 133,464 +0.09(+1.55%)
Jan 28, 2011 5.752 5.752 5.533 5.542 136,994 -0.20(-3.48%)
Jan 27, 2011 5.894 5.894 5.666 5.742 57,913 -0.13(-2.27%)
Jan 26, 2011 5.666 5.952 5.647 5.875 59,118 +0.21(+3.70%)
Jan 25, 2011 5.609 5.675 5.547 5.666 83,198 +0.05(+0.85%)
Jan 24, 2011 5.599 5.666 5.494 5.618 57,595 +0.02(+0.34%)
Jan 21, 2011 5.675 5.713 5.575 5.599 191,708 -0.05(-0.84%)
Jan 20, 2011 5.742 5.742 5.571 5.647 89,501 -0.14(-2.47%)
Jan 19, 2011 6.113 6.113 5.732 5.790 114,589 -0.30(-5.00%)
Jan 18, 2011 6.190 6.332 5.990 6.094 99,977 -0.12(-1.99%)
Jan 14, 2011 6.132 6.370 6.132 6.218 145,553 +0.09(+1.40%)
Jan 13, 2011 6.161 6.209 6.066 6.132 100,081 -0.05(-0.77%)
Jan 12, 2011 6.132 6.180 6.085 6.180 110,446 +0.13(+2.20%)
Jan 11, 2011 6.209 6.313 6.037 6.047 140,584 -0.11(-1.85%)
Jan 10, 2011 5.904 6.237 5.799 6.161 179,553 +0.24(+4.02%)
Jan 07, 2011 6.037 6.037 5.790 5.923 71,717 -0.11(-1.89%)
Jan 06, 2011 6.047 6.151 5.923 6.037 94,538 +0.00(+0.00%)
Jan 05, 2011 5.913 6.047 5.904 6.037 65,338 +0.09(+1.44%)
Jan 04, 2011 6.104 6.237 5.847 5.952 141,870 -0.10(-1.57%)
Jan 03, 2011 6.428 6.513 6.028 6.047 272,599 -0.34(-5.37%)
Dec 31, 2010 6.075 6.418 5.894 6.390 899,695 +0.29(+4.68%)
Dec 30, 2010 5.390 6.161 5.237 6.104 1,567,450 +0.69(+12.65%)
Dec 29, 2010 5.494 5.494 5.333 5.418 69,672 -0.05(-0.87%)
Dec 28, 2010 5.704 5.723 5.428 5.466 102,561 -0.25(-4.33%)
Dec 27, 2010 5.666 5.723 5.552 5.713 55,266 +0.01(+0.17%)
Dec 23, 2010 5.723 5.723 5.561 5.704 76,645 -0.06(-0.99%)
Dec 22, 2010 5.837 5.856 5.713 5.761 88,520 -0.10(-1.79%)
Dec 21, 2010 5.809 5.904 5.733 5.866 521,945 +0.07(+1.15%)
Dec 20, 2010 5.771 5.856 5.694 5.799 179,793 +0.02(+0.33%)
Dec 17, 2010 5.790 5.799 5.685 5.780 194,143 +0.01(+0.16%)
Dec 16, 2010 5.713 5.780 5.656 5.771 133,618 +0.07(+1.17%)
Dec 15, 2010 5.752 5.809 5.637 5.704 369,414 -0.09(-1.48%)
Dec 14, 2010 5.837 5.894 5.713 5.790 1,297,913 -0.06(-0.98%)
Dec 13, 2010 5.913 5.952 5.809 5.847 83,339 -0.06(-0.97%)
Dec 10, 2010 5.885 5.923 5.761 5.904 118,504 +0.04(+0.65%)
Dec 09, 2010 5.771 5.913 5.637 5.866 146,918 +0.13(+2.33%)
Dec 08, 2010 5.656 5.828 5.656 5.732 133,947 +0.10(+1.86%)
Dec 07, 2010 5.742 5.761 5.590 5.628 72,199 -0.03(-0.50%)
Dec 06, 2010 5.580 5.704 5.547 5.656 48,766 +0.05(+0.85%)
Dec 03, 2010 5.571 5.666 5.523 5.609 77,975 -0.09(-1.50%)
Dec 02, 2010 5.609 5.752 5.556 5.694 72,682 +0.01(+0.17%)
Dec 01, 2010 5.485 5.771 5.371 5.685 153,335 +0.34(+6.42%)
Nov 30, 2010 5.399 5.504 5.314 5.342 73,135 -0.14(-2.60%)
Nov 29, 2010 5.409 5.523 5.342 5.485 70,007 +0.02(+0.35%)
Nov 26, 2010 5.390 5.485 5.285 5.466 25,769 +0.01(+0.17%)
Nov 24, 2010 5.352 5.456 5.456 5.456 97,168 +0.16(+3.06%)
Nov 23, 2010 5.361 5.399 5.237 5.294 67,913 -0.15(-2.80%)
Nov 22, 2010 5.333 5.460 5.171 5.447 83,522 +0.01(+0.18%)
Nov 19, 2010 5.399 5.466 5.171 5.437 104,104 +0.04(+0.71%)
Nov 18, 2010 5.275 5.418 5.209 5.399 110,679 +0.16(+3.09%)
Nov 17, 2010 5.209 5.247 5.114 5.237 112,337 +0.06(+1.10%)
Nov 16, 2010 5.171 5.218 5.047 5.180 136,197 -0.04(-0.73%)
Nov 15, 2010 5.409 5.409 5.161 5.218 121,751 -0.16(-3.01%)
Nov 12, 2010 5.380 5.513 5.380 5.380 158,506 -0.09(-1.57%)
Nov 11, 2010 5.475 5.580 5.390 5.466 312,994 -0.08(-1.37%)
Nov 10, 2010 5.237 5.571 5.190 5.542 743,674 +0.30(+5.82%)
Nov 09, 2010 5.190 5.285 5.087 5.237 108,079 +0.03(+0.55%)
Nov 08, 2010 5.133 5.218 4.952 5.209 120,287 +0.09(+1.67%)
Nov 05, 2010 5.771 5.771 5.018 5.123 512,297 -0.60(-10.48%)
Nov 04, 2010 5.856 5.885 5.666 5.723 110,906 -0.04(-0.66%)
Nov 03, 2010 5.694 5.818 5.685 5.761 41,011 +0.06(+1.00%)
Nov 02, 2010 5.723 5.818 5.618 5.704 69,817 +0.08(+1.35%)
Nov 01, 2010 5.866 5.866 5.494 5.628 102,942 -0.23(-3.90%)
Oct 29, 2010 5.523 5.913 5.523 5.856 139,985 +0.29(+5.13%)
Oct 28, 2010 5.952 5.952 5.504 5.571 369,219 -0.32(-5.49%)
Oct 27, 2010 5.809 5.942 5.752 5.894 84,360 +0.06(+0.98%)
Oct 25, 2010 5.971 5.971 5.799 5.837 60,716 -0.06(-0.97%)
Oct 22, 2010 5.866 6.028 5.761 5.894 45,704 +0.04(+0.65%)
Oct 21, 2010 5.980 6.028 5.653 5.856 79,176 -0.10(-1.76%)
Oct 20, 2010 5.837 6.028 5.809 5.961 254,190 +0.18(+3.13%)
Oct 19, 2010 6.047 6.094 5.704 5.780 127,105 -0.40(-6.47%)
Oct 18, 2010 5.942 6.180 5.809 6.180 104,136 +0.24(+4.01%)
Oct 15, 2010 5.999 6.066 5.742 5.942 154,053 +0.04(+0.65%)
Oct 14, 2010 5.790 6.018 5.314 5.904 205,202 +0.12(+2.14%)
Oct 13, 2010 5.694 5.885 5.599 5.780 172,390 +0.14(+2.53%)
Oct 12, 2010 5.485 5.647 5.437 5.637 36,848 +0.11(+2.07%)
Oct 11, 2010 5.580 5.694 5.437 5.523 47,746 -0.08(-1.36%)
Oct 08, 2010 5.466 5.628 5.285 5.599 87,180 +0.12(+2.26%)
Oct 07, 2010 5.609 5.609 5.428 5.475 48,617 -0.09(-1.54%)
Oct 06, 2010 5.618 5.694 5.466 5.561 86,636 -0.05(-0.85%)
Oct 05, 2010 5.314 5.656 5.123 5.609 186,294 +0.38(+7.29%)
Oct 04, 2010 5.552 5.713 5.209 5.228 187,972 -0.32(-5.83%)
Oct 01, 2010 5.713 5.771 5.456 5.552 94,745 -0.08(-1.35%)
Sep 30, 2010 5.161 5.713 5.075 5.628 280,756 +0.50(+9.85%)
Sep 29, 2010 5.075 5.133 4.961 5.123 41,498 +0.01(+0.19%)
Sep 28, 2010 5.047 5.133 4.914 5.114 30,281 +0.10(+1.90%)
Sep 27, 2010 5.142 5.142 4.942 5.018 45,805 -0.13(-2.59%)
Sep 24, 2010 4.999 5.152 4.885 5.152 97,827 +0.21(+4.24%)
Sep 23, 2010 4.885 4.999 4.885 4.942 43,596 +0.00(+0.00%)
Sep 22, 2010 4.942 4.952 4.771 4.942 52,598 -0.04(-0.76%)
Sep 21, 2010 5.009 5.037 4.904 4.980 51,370 -0.05(-0.95%)
Sep 20, 2010 4.866 5.047 4.809 5.028 118,619 +0.16(+3.33%)
Sep 17, 2010 4.895 4.961 4.809 4.866 133,088 +0.05(+0.99%)
Sep 15, 2010 4.761 4.837 4.714 4.818 51,968 +0.06(+1.20%)
Sep 14, 2010 4.666 4.837 4.628 4.761 95,870 +0.07(+1.42%)
Sep 13, 2010 4.704 4.752 4.647 4.695 116,790 +0.05(+1.02%)
Sep 10, 2010 4.799 4.799 4.618 4.647 89,572 -0.11(-2.40%)
Sep 09, 2010 4.875 4.875 4.704 4.761 76,987 -0.02(-0.40%)
Sep 08, 2010 4.809 4.818 4.714 4.780 40,078 +0.00(+0.00%)
Sep 07, 2010 4.799 4.856 4.761 4.780 90,020 +0.01(+0.20%)
Sep 03, 2010 4.704 4.790 4.656 4.771 109,210 +0.13(+2.87%)
Sep 02, 2010 4.656 4.695 4.561 4.637 79,229 -0.06(-1.22%)
Sep 01, 2010 4.552 4.790 4.533 4.695 160,069 +0.30(+6.71%)
Aug 31, 2010 4.399 4.533 4.342 4.399 53,964 -0.03(-0.65%)
Aug 30, 2010 4.656 4.656 4.428 4.428 64,780 -0.26(-5.49%)
Aug 27, 2010 4.561 4.714 4.426 4.685 67,963 +0.20(+4.46%)
Aug 26, 2010 4.704 4.761 4.457 4.485 75,680 -0.21(-4.46%)
Aug 25, 2010 4.495 4.704 4.323 4.695 83,482 +0.16(+3.57%)
Aug 24, 2010 4.618 4.685 4.504 4.533 93,102 -0.15(-3.25%)
Aug 23, 2010 4.933 4.952 4.685 4.685 80,854 -0.20(-4.09%)
Aug 20, 2010 4.837 4.990 4.733 4.885 134,280 +0.00(+0.00%)
Aug 19, 2010 5.161 5.180 4.790 4.885 122,126 -0.31(-6.04%)
Aug 18, 2010 5.104 5.209 5.009 5.199 62,850 +0.08(+1.49%)
Aug 17, 2010 5.047 5.180 5.028 5.123 89,797 +0.12(+2.48%)
Aug 16, 2010 4.723 5.015 4.723 4.999 80,004 +0.29(+6.06%)
Aug 13, 2010 4.780 4.914 4.571 4.714 159,563 -0.10(-2.17%)
Aug 12, 2010 4.952 5.037 4.780 4.818 94,905 -0.18(-3.62%)
Aug 11, 2010 5.228 5.294 4.971 4.999 120,246 -0.36(-6.75%)
Aug 10, 2010 5.437 5.475 5.361 5.361 61,598 -0.13(-2.43%)
Aug 09, 2010 5.285 5.552 5.237 5.494 115,157 +0.27(+5.10%)
Aug 06, 2010 5.504 5.590 5.142 5.228 175,075 -0.10(-1.96%)
Aug 05, 2010 5.475 5.533 5.294 5.333 84,055 -0.21(-3.78%)
Aug 04, 2010 5.409 5.618 5.409 5.542 152,022 +0.03(+0.52%)
Aug 03, 2010 5.409 5.656 5.066 5.513 155,032 +0.06(+1.05%)
Aug 02, 2010 5.352 5.561 5.352 5.456 143,267 +0.19(+3.62%)
Jul 30, 2010 5.123 5.333 5.095 5.266 96,625 -0.08(-1.43%)
Jul 29, 2010 5.437 5.437 5.266 5.342 74,241 -0.05(-0.88%)
Jul 28, 2010 5.342 5.428 5.285 5.390 86,744 +0.02(+0.35%)
Jul 27, 2010 5.513 5.571 5.256 5.371 117,525 -0.08(-1.40%)
Jul 26, 2010 5.275 5.571 5.180 5.447 177,831 +0.22(+4.19%)
Jul 23, 2010 4.895 5.266 4.875 5.228 103,227 +0.30(+5.98%)
Jul 22, 2010 4.990 5.037 4.904 4.933 91,584 +0.04(+0.78%)
Jul 21, 2010 5.142 5.199 4.895 4.895 79,768 -0.24(-4.64%)
Jul 20, 2010 4.847 5.142 4.847 5.133 65,185 +0.17(+3.45%)
Jul 19, 2010 5.047 5.047 4.809 4.961 134,385 -0.05(-0.95%)
Jul 16, 2010 5.056 5.056 4.952 5.009 98,018 -0.10(-2.05%)
Jul 15, 2010 5.152 5.161 5.047 5.114 44,504 -0.15(-2.89%)
Jul 14, 2010 5.352 5.371 5.209 5.266 51,502 -0.10(-1.95%)
Jul 13, 2010 5.152 5.371 4.999 5.371 181,537 +0.33(+6.62%)
Jul 12, 2010 4.856 5.104 4.856 5.037 97,381 +0.17(+3.52%)
Jul 09, 2010 4.828 4.895 4.828 4.866 58,135 +0.02(+0.39%)
Jul 08, 2010 4.799 4.876 4.724 4.847 50,963 +0.10(+2.21%)
Jul 07, 2010 4.628 4.761 4.628 4.742 90,711 +0.12(+2.68%)
Jul 06, 2010 4.847 4.933 4.533 4.618 120,305 -0.13(-2.81%)
Jul 02, 2010 4.685 4.780 4.661 4.752 53,989 +0.09(+1.84%)
Jul 01, 2010 4.799 4.904 4.571 4.666 162,597 -0.15(-3.16%)
Jun 30, 2010 4.780 4.828 4.704 4.818 157,954 +0.00(+0.00%)
Jun 29, 2010 4.980 4.980 4.771 4.818 95,620 -0.42(-8.00%)
Jun 25, 2010 4.742 5.237 4.695 5.237 304,644 +0.50(+10.44%)
Jun 24, 2010 4.685 4.818 4.685 4.742 54,235 -0.10(-1.97%)
Jun 23, 2010 4.837 4.866 4.676 4.837 55,972 -0.02(-0.39%)
Jun 22, 2010 4.952 4.990 4.799 4.856 62,808 -0.08(-1.54%)
Jun 21, 2010 5.199 5.218 4.904 4.933 79,224 -0.21(-4.07%)
Jun 18, 2010 5.028 5.218 4.971 5.142 220,101 +0.15(+3.05%)
Jun 17, 2010 4.923 5.018 4.761 4.990 63,060 +0.08(+1.55%)
Jun 16, 2010 4.923 4.952 4.828 4.914 72,170 -0.07(-1.34%)
Jun 15, 2010 4.923 5.018 4.809 4.980 93,036 +0.12(+2.55%)
Jun 14, 2010 4.761 4.885 4.685 4.856 70,557 +0.10(+2.20%)
Jun 11, 2010 4.714 4.752 4.609 4.752 73,445 -0.03(-0.60%)
Jun 10, 2010 4.561 4.790 4.504 4.780 127,723 +0.31(+7.04%)
Jun 09, 2010 4.656 4.656 4.418 4.466 135,600 -0.13(-2.90%)
Jun 08, 2010 4.818 4.818 4.428 4.599 147,593 -0.18(-3.78%)
Jun 07, 2010 5.228 5.228 4.771 4.780 145,771 -0.44(-8.39%)
Jun 04, 2010 5.009 5.314 5.009 5.218 192,875 -0.08(-1.44%)
Jun 03, 2010 5.047 5.294 4.990 5.294 132,681 +0.24(+4.71%)
Jun 02, 2010 4.752 5.066 4.685 5.056 97,217 +0.31(+6.63%)
Jun 01, 2010 5.018 5.057 4.723 4.742 115,766 -0.31(-6.21%)
May 28, 2010 5.218 5.190 5.009 5.056 55,851 -0.16(-3.10%)
May 27, 2010 5.056 5.218 4.933 5.218 116,413 +0.29(+5.79%)
May 26, 2010 4.952 5.095 4.904 4.933 120,087 +0.01(+0.19%)
May 25, 2010 4.961 4.961 4.629 4.923 107,697 -0.18(-3.54%)
May 24, 2010 4.990 5.142 4.933 5.104 172,237 +0.12(+2.49%)
May 21, 2010 4.504 5.021 4.504 4.980 247,449 +0.39(+8.51%)
May 20, 2010 4.628 4.823 4.561 4.590 285,494 -0.27(-5.49%)
May 19, 2010 4.799 4.914 4.704 4.856 194,164 +0.02(+0.39%)
May 18, 2010 4.990 4.999 4.761 4.837 1,484,767 -0.12(-2.50%)
May 17, 2010 4.952 4.980 4.809 4.961 107,252 +0.04(+0.77%)
May 14, 2010 4.999 4.999 4.771 4.923 125,811 -0.10(-1.90%)
May 13, 2010 5.275 5.333 4.971 5.018 127,920 -0.29(-5.39%)
May 12, 2010 5.114 5.352 5.114 5.304 122,011 +0.19(+3.72%)
May 11, 2010 5.237 5.294 4.971 5.114 110,719 +0.02(+0.37%)
May 10, 2010 5.114 5.428 4.847 5.095 244,562 +0.48(+10.31%)
May 07, 2010 5.275 5.275 4.476 4.618 244,670 -0.24(-4.90%)
May 06, 2010 5.085 5.199 3.333 4.856 327,782 -0.27(-5.20%)
May 05, 2010 5.075 5.199 4.904 5.123 104,620 +0.09(+1.70%)
May 04, 2010 5.199 5.199 4.990 5.037 175,964 -0.24(-4.51%)
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.