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 )

7.260 +0.080 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 30, 2024 7.210 7.310 7.060 7.270 716,509 +0.02(+0.28%)
Apr 29, 2024 7.170 7.260 7.140 7.250 371,855 +0.06(+0.83%)
Apr 26, 2024 7.140 7.220 7.110 7.190 247,940 +0.06(+0.84%)
Apr 25, 2024 7.170 7.190 7.070 7.130 216,697 -0.08(-1.11%)
Apr 24, 2024 7.190 7.240 7.085 7.210 239,520 +0.04(+0.56%)
Apr 23, 2024 7.210 7.290 7.160 7.170 365,998 -0.06(-0.83%)
Apr 22, 2024 7.170 7.310 7.160 7.230 274,797 +0.06(+0.84%)
Apr 19, 2024 7.080 7.210 7.062 7.170 289,141 +0.07(+0.99%)
Apr 18, 2024 7.100 7.190 7.070 7.100 286,149 +0.01(+0.14%)
Apr 17, 2024 7.300 7.380 7.060 7.090 402,638 -0.17(-2.34%)
Apr 16, 2024 7.140 7.290 7.089 7.260 376,298 +0.12(+1.68%)
Apr 15, 2024 7.220 7.280 7.115 7.140 308,785 -0.06(-0.83%)
Apr 12, 2024 7.300 7.300 7.125 7.200 322,509 -0.11(-1.50%)
Apr 11, 2024 7.330 7.330 7.250 7.310 208,994 +0.01(+0.21%)
Apr 10, 2024 7.325 7.377 7.245 7.295 268,088 -0.08(-1.08%)
Apr 09, 2024 7.345 7.414 7.290 7.375 270,080 +0.05(+0.68%)
Apr 08, 2024 7.275 7.355 7.235 7.325 208,759 +0.05(+0.68%)
Apr 05, 2024 7.315 7.335 7.237 7.275 253,705 -0.06(-0.81%)
Apr 04, 2024 7.255 7.509 7.235 7.335 469,556 +0.15(+2.07%)
Apr 03, 2024 7.225 7.240 7.096 7.186 339,026 -0.04(-0.55%)
Apr 02, 2024 7.394 7.394 7.215 7.225 419,635 -0.26(-3.45%)
Apr 01, 2024 7.504 7.633 7.384 7.484 541,374 +0.05(+0.67%)
Mar 28, 2024 7.474 7.371 7.365 7.434 321,204 -0.04(-0.53%)
Mar 27, 2024 7.553 7.619 7.384 7.474 308,617 -0.06(-0.79%)
Mar 26, 2024 7.683 7.762 7.524 7.534 332,938 -0.13(-1.69%)
Mar 25, 2024 7.722 7.881 7.643 7.663 383,510 -0.08(-1.03%)
Mar 22, 2024 7.732 7.871 7.658 7.742 467,193 +0.02(+0.26%)
Mar 21, 2024 7.553 7.767 7.524 7.722 633,601 +0.25(+3.32%)
Mar 20, 2024 7.464 7.524 7.235 7.474 753,967 +0.00(+0.00%)
Mar 19, 2024 7.693 7.693 7.355 7.474 686,511 -0.23(-2.97%)
Mar 18, 2024 8.299 8.336 7.663 7.702 1,009,551 -0.62(-7.41%)
Mar 15, 2024 8.299 8.508 8.175 8.319 971,719 +0.04(+0.48%)
Mar 14, 2024 8.150 8.567 7.848 8.279 1,658,702 +0.16(+1.96%)
Mar 13, 2024 7.653 8.229 7.623 8.120 2,309,669 +0.48(+6.24%)
Mar 12, 2024 7.375 7.678 7.365 7.643 1,160,812 +0.27(+3.64%)
Mar 11, 2024 7.136 7.504 7.136 7.375 688,944 +0.27(+3.78%)
Mar 08, 2024 7.066 7.550 7.032 7.106 1,751,087 +0.50(+7.52%)
Mar 07, 2024 6.579 6.619 6.500 6.609 564,468 +0.01(+0.15%)
Mar 06, 2024 6.599 6.654 6.518 6.599 280,191 +0.06(+0.91%)
Mar 05, 2024 6.669 6.699 6.515 6.540 588,342 -0.17(-2.52%)
Mar 04, 2024 6.858 6.907 6.694 6.709 294,222 -0.08(-1.17%)
Mar 01, 2024 6.719 6.848 6.679 6.788 299,204 +0.08(+1.19%)
Feb 29, 2024 6.758 6.803 6.639 6.709 458,774 +0.02(+0.30%)
Feb 28, 2024 6.679 6.778 6.674 6.689 321,228 -0.05(-0.74%)
Feb 27, 2024 6.788 6.848 6.649 6.738 399,456 -0.03(-0.44%)
Feb 26, 2024 6.768 6.922 6.758 6.768 357,191 -0.02(-0.29%)
Feb 23, 2024 6.808 6.808 6.684 6.788 500,653 +0.06(+0.89%)
Feb 22, 2024 6.922 6.922 6.714 6.728 476,183 -0.11(-1.60%)
Feb 21, 2024 6.818 6.858 6.707 6.838 473,818 +0.00(+0.00%)
Feb 20, 2024 6.957 7.027 6.813 6.838 639,151 -0.09(-1.29%)
Feb 16, 2024 6.738 7.047 6.649 6.927 778,053 +0.23(+3.41%)
Feb 15, 2024 6.947 7.047 6.644 6.699 1,098,407 -0.22(-3.16%)
Feb 14, 2024 7.265 7.265 6.649 6.917 2,718,731 -1.00(-12.67%)
Feb 13, 2024 8.160 8.309 7.822 7.921 1,064,594 -0.24(-2.92%)
Feb 12, 2024 7.375 8.458 7.365 8.160 3,124,060 +1.15(+16.45%)
Feb 09, 2024 6.897 7.007 6.868 7.007 211,808 +0.11(+1.59%)
Feb 08, 2024 6.719 6.897 6.719 6.897 197,401 +0.17(+2.51%)
Feb 07, 2024 6.828 6.844 6.714 6.728 169,359 -0.08(-1.17%)
Feb 06, 2024 6.818 6.838 6.743 6.808 139,886 -0.03(-0.44%)
Feb 05, 2024 6.878 6.907 6.768 6.838 213,820 -0.05(-0.72%)
Feb 02, 2024 6.907 6.917 6.818 6.888 195,513 -0.07(-1.00%)
Feb 01, 2024 6.957 7.037 6.912 6.957 279,471 +0.17(+2.49%)
Jan 31, 2024 7.007 7.047 6.748 6.788 322,566 -0.27(-3.80%)
Jan 30, 2024 7.176 7.206 6.967 7.056 279,549 -0.11(-1.53%)
Jan 29, 2024 7.225 7.355 7.047 7.166 401,108 +0.20(+2.85%)
Jan 26, 2024 6.997 7.036 6.912 6.967 190,101 -0.02(-0.28%)
Jan 25, 2024 6.977 7.007 6.912 6.987 222,015 +0.08(+1.15%)
Jan 24, 2024 7.056 7.096 6.900 6.907 232,722 -0.11(-1.56%)
Jan 23, 2024 6.937 7.091 6.937 7.017 245,298 +0.03(+0.43%)
Jan 22, 2024 6.808 7.017 6.768 6.987 416,207 +0.24(+3.53%)
Jan 19, 2024 6.679 6.758 6.579 6.748 261,176 +0.11(+1.65%)
Jan 18, 2024 6.689 6.728 6.579 6.639 206,626 -0.03(-0.45%)
Jan 17, 2024 6.649 6.689 6.589 6.669 215,059 -0.07(-1.03%)
Jan 16, 2024 6.738 6.777 6.684 6.738 199,435 -0.02(-0.29%)
Jan 12, 2024 6.709 6.778 6.709 6.758 162,666 +0.11(+1.72%)
Jan 11, 2024 6.684 6.761 6.565 6.644 219,940 -0.07(-1.10%)
Jan 10, 2024 6.689 6.811 6.689 6.718 206,748 +0.03(+0.44%)
Jan 09, 2024 6.738 6.767 6.689 6.689 186,313 -0.13(-1.87%)
Jan 08, 2024 6.757 6.841 6.747 6.816 197,603 +0.06(+0.87%)
Jan 05, 2024 6.728 6.793 6.728 6.757 337,302 -0.01(-0.14%)
Jan 04, 2024 6.826 6.855 6.698 6.767 232,117 -0.02(-0.29%)
Jan 03, 2024 6.934 6.968 6.777 6.787 424,071 -0.17(-2.40%)
Jan 02, 2024 6.895 6.963 6.826 6.953 258,550 +0.03(+0.42%)
Dec 29, 2023 7.052 7.052 6.919 6.924 217,673 -0.12(-1.67%)
Dec 28, 2023 7.042 7.140 7.022 7.042 266,933 +0.02(+0.35%)
Dec 27, 2023 7.002 7.052 6.944 7.017 224,973 +0.05(+0.77%)
Dec 26, 2023 6.934 7.002 6.934 6.963 185,619 +0.03(+0.42%)
Dec 22, 2023 6.914 6.983 6.904 6.934 269,977 +0.01(+0.14%)
Dec 21, 2023 6.816 6.931 6.777 6.924 201,419 +0.16(+2.32%)
Dec 20, 2023 6.767 6.983 6.757 6.767 419,673 +0.01(+0.15%)
Dec 19, 2023 6.767 6.836 6.689 6.757 339,774 +0.02(+0.29%)
Dec 18, 2023 6.689 6.816 6.669 6.738 402,726 +0.07(+1.03%)
Dec 15, 2023 6.649 6.679 6.473 6.669 1,545,508 +0.06(+0.89%)
Dec 14, 2023 6.581 6.670 6.512 6.610 492,983 +0.04(+0.60%)
Dec 13, 2023 6.414 6.610 6.355 6.571 499,267 +0.15(+2.29%)
Dec 12, 2023 6.424 6.434 6.345 6.424 270,859 -0.01(-0.15%)
Dec 11, 2023 6.532 6.551 6.385 6.434 350,740 -0.12(-1.80%)
Dec 08, 2023 6.483 6.566 6.453 6.551 322,330 +0.05(+0.75%)
Dec 07, 2023 6.365 6.517 6.326 6.502 401,461 +0.16(+2.47%)
Dec 06, 2023 6.345 6.448 6.316 6.345 404,564 +0.03(+0.47%)
Dec 05, 2023 6.365 6.394 6.306 6.316 296,157 -0.07(-1.08%)
Dec 04, 2023 6.336 6.424 6.301 6.385 249,315 +0.03(+0.46%)
Dec 01, 2023 6.316 6.404 6.237 6.355 318,783 +0.00(+0.00%)
Nov 30, 2023 6.355 6.424 6.287 6.355 234,630 +0.00(+0.00%)
Nov 29, 2023 6.287 6.463 6.287 6.355 264,944 +0.04(+0.62%)
Nov 28, 2023 6.237 6.355 6.210 6.316 189,511 +0.04(+0.62%)
Nov 27, 2023 6.385 6.385 6.252 6.277 366,962 -0.15(-2.29%)
Nov 24, 2023 6.424 6.521 6.394 6.424 129,858 +0.03(+0.46%)
Nov 22, 2023 6.355 6.424 6.355 6.394 188,909 +0.10(+1.56%)
Nov 21, 2023 6.355 6.453 6.267 6.296 276,110 -0.09(-1.38%)
Nov 20, 2023 6.277 6.463 6.277 6.385 369,276 +0.11(+1.72%)
Nov 17, 2023 6.336 6.385 6.228 6.277 398,082 -0.04(-0.62%)
Nov 16, 2023 6.169 6.345 6.061 6.316 417,036 +0.13(+2.06%)
Nov 15, 2023 6.012 6.306 6.012 6.188 692,499 +0.18(+2.94%)
Nov 14, 2023 6.179 6.267 5.826 6.012 916,609 -0.15(-2.39%)
Nov 13, 2023 6.394 6.424 5.894 6.159 916,180 -0.42(-6.41%)
Nov 10, 2023 6.561 6.640 6.512 6.581 306,795 +0.02(+0.30%)
Nov 09, 2023 6.581 6.659 6.556 6.561 239,828 -0.02(-0.30%)
Nov 08, 2023 6.669 6.718 6.522 6.581 257,137 -0.08(-1.18%)
Nov 07, 2023 6.522 6.689 6.497 6.659 218,967 +0.12(+1.80%)
Nov 06, 2023 6.698 6.708 6.527 6.542 215,593 -0.13(-1.91%)
Nov 03, 2023 6.620 6.723 6.581 6.669 293,628 +0.13(+1.95%)
Nov 02, 2023 6.375 6.561 6.365 6.542 316,125 +0.25(+4.06%)
Nov 01, 2023 6.228 6.316 6.179 6.287 282,620 +0.02(+0.31%)
Oct 31, 2023 6.139 6.273 6.125 6.267 202,598 +0.10(+1.59%)
Oct 30, 2023 6.287 6.365 6.095 6.169 233,864 -0.11(-1.72%)
Oct 27, 2023 6.532 6.532 6.198 6.277 278,774 -0.20(-3.03%)
Oct 26, 2023 6.502 6.620 6.453 6.473 231,408 -0.03(-0.45%)
Oct 25, 2023 6.492 6.522 6.404 6.502 337,556 +0.01(+0.15%)
Oct 24, 2023 6.277 6.502 6.267 6.492 354,454 +0.22(+3.44%)
Oct 23, 2023 6.375 6.404 6.267 6.277 516,246 -0.13(-1.99%)
Oct 20, 2023 6.483 6.483 6.404 6.404 252,078 -0.05(-0.76%)
Oct 19, 2023 6.561 6.586 6.414 6.453 250,853 -0.11(-1.64%)
Oct 18, 2023 6.581 6.615 6.492 6.561 153,688 -0.10(-1.47%)
Oct 17, 2023 6.571 6.723 6.571 6.659 214,087 +0.05(+0.74%)
Oct 16, 2023 6.571 6.640 6.542 6.610 173,540 +0.07(+1.05%)
Oct 13, 2023 6.640 6.649 6.488 6.542 179,018 -0.06(-0.89%)
Oct 12, 2023 6.708 6.708 6.503 6.600 195,836 -0.08(-1.17%)
Oct 11, 2023 6.678 6.732 6.659 6.678 195,312 +0.02(+0.29%)
Oct 10, 2023 6.571 6.708 6.571 6.659 289,228 +0.10(+1.49%)
Oct 09, 2023 6.630 6.669 6.522 6.561 193,421 -0.13(-1.90%)
Oct 06, 2023 6.464 6.718 6.464 6.688 298,835 +0.18(+2.70%)
Oct 05, 2023 6.444 6.542 6.415 6.512 218,985 +0.06(+0.91%)
Oct 04, 2023 6.434 6.522 6.386 6.454 296,949 +0.00(+0.00%)
Oct 03, 2023 6.552 6.552 6.366 6.454 265,409 -0.13(-1.93%)
Oct 02, 2023 6.434 6.620 6.425 6.581 308,171 +0.13(+1.97%)
Sep 29, 2023 6.464 6.547 6.434 6.454 210,079 +0.01(+0.15%)
Sep 28, 2023 6.405 6.478 6.347 6.444 171,893 +0.03(+0.46%)
Sep 27, 2023 6.503 6.581 6.395 6.415 205,236 -0.07(-1.05%)
Sep 26, 2023 6.503 6.542 6.459 6.483 215,001 -0.06(-0.90%)
Sep 25, 2023 6.483 6.556 6.522 6.542 181,143 +0.03(+0.45%)
Sep 22, 2023 6.532 6.605 6.454 6.512 195,026 +0.05(+0.76%)
Sep 21, 2023 6.493 6.566 6.376 6.464 411,503 -0.08(-1.19%)
Sep 20, 2023 6.639 6.669 6.542 6.542 214,013 -0.09(-1.33%)
Sep 19, 2023 6.542 6.664 6.542 6.630 240,803 +0.07(+1.04%)
Sep 18, 2023 6.659 6.659 6.556 6.561 225,385 -0.09(-1.32%)
Sep 15, 2023 6.688 6.742 6.556 6.649 651,477 -0.03(-0.44%)
Sep 14, 2023 6.610 6.683 6.610 6.678 172,911 +0.07(+1.03%)
Sep 13, 2023 6.561 6.659 6.512 6.610 229,536 +0.03(+0.45%)
Sep 12, 2023 6.649 6.698 6.542 6.581 300,259 -0.07(-1.03%)
Sep 11, 2023 6.669 6.761 6.639 6.649 243,111 -0.01(-0.15%)
Sep 08, 2023 6.669 6.757 6.659 6.659 189,946 -0.05(-0.73%)
Sep 07, 2023 6.757 6.757 6.649 6.708 431,709 -0.11(-1.58%)
Sep 06, 2023 6.757 6.932 6.747 6.815 235,775 +0.06(+0.87%)
Sep 05, 2023 6.864 6.869 6.704 6.757 247,382 -0.15(-2.12%)
Sep 01, 2023 6.903 6.991 6.884 6.903 246,560 +0.05(+0.71%)
Aug 31, 2023 6.884 6.932 6.835 6.854 194,548 -0.03(-0.43%)
Aug 30, 2023 6.776 6.942 6.747 6.884 312,521 +0.06(+0.86%)
Aug 29, 2023 6.874 6.923 6.776 6.825 464,107 -0.07(-0.99%)
Aug 28, 2023 6.893 7.006 6.874 6.893 179,206 +0.02(+0.28%)
Aug 25, 2023 6.854 6.947 6.840 6.874 160,275 +0.02(+0.28%)
Aug 24, 2023 6.942 7.001 6.796 6.854 193,512 -0.10(-1.40%)
Aug 23, 2023 6.942 7.054 6.913 6.952 192,214 +0.01(+0.14%)
Aug 22, 2023 6.923 6.996 6.893 6.942 200,896 +0.02(+0.28%)
Aug 21, 2023 6.864 6.957 6.757 6.923 275,884 +0.04(+0.57%)
Aug 18, 2023 6.952 6.971 6.805 6.884 368,289 -0.07(-0.98%)
Aug 17, 2023 7.030 7.284 6.893 6.952 341,434 -0.08(-1.11%)
Aug 16, 2023 7.118 7.323 7.001 7.030 432,144 -0.09(-1.23%)
Aug 15, 2023 7.128 7.282 7.050 7.118 338,411 -0.01(-0.14%)
Aug 14, 2023 6.805 7.323 6.786 7.128 729,324 +0.34(+5.04%)
Aug 11, 2023 6.600 6.835 6.561 6.786 421,920 +0.18(+2.66%)
Aug 10, 2023 6.659 6.727 6.591 6.610 220,721 -0.04(-0.59%)
Aug 09, 2023 6.854 6.854 6.591 6.649 279,357 -0.21(-2.99%)
Aug 08, 2023 6.796 6.893 6.747 6.854 169,806 +0.03(+0.43%)
Aug 07, 2023 6.893 7.030 6.766 6.825 218,919 -0.08(-1.13%)
Aug 04, 2023 6.786 6.967 6.756 6.903 246,494 +0.09(+1.29%)
Aug 03, 2023 6.776 6.849 6.698 6.815 259,796 -0.01(-0.14%)
Aug 02, 2023 6.786 6.844 6.664 6.825 315,845 -0.05(-0.71%)
Aug 01, 2023 6.864 7.050 6.683 6.874 881,537 -0.02(-0.28%)
Jul 31, 2023 6.805 6.971 6.805 6.893 282,757 +0.12(+1.73%)
Jul 28, 2023 6.796 6.849 6.727 6.776 217,226 +0.02(+0.29%)
Jul 27, 2023 6.825 6.830 6.698 6.757 276,202 +0.01(+0.14%)
Jul 26, 2023 6.893 6.942 6.698 6.747 355,279 -0.19(-2.68%)
Jul 25, 2023 6.903 7.020 6.903 6.932 290,083 +0.02(+0.28%)
Jul 24, 2023 6.766 6.923 6.766 6.913 236,004 +0.13(+1.87%)
Jul 21, 2023 6.844 6.854 6.757 6.786 308,200 -0.02(-0.29%)
Jul 20, 2023 6.815 6.840 6.757 6.805 318,201 -0.01(-0.14%)
Jul 19, 2023 6.884 6.957 6.752 6.815 374,840 -0.07(-0.99%)
Jul 18, 2023 6.913 6.937 6.796 6.884 345,758 -0.08(-1.12%)
Jul 17, 2023 6.923 7.050 6.923 6.962 264,050 +0.06(+0.85%)
Jul 14, 2023 7.001 7.001 6.854 6.903 287,317 -0.12(-1.67%)
Jul 13, 2023 6.942 7.108 6.913 7.020 376,642 +0.06(+0.84%)
Jul 12, 2023 7.030 7.069 6.927 6.962 306,908 +0.00(+0.00%)
Jul 11, 2023 7.049 7.049 6.845 6.962 413,185 -0.05(-0.69%)
Jul 10, 2023 6.942 7.030 6.903 7.010 269,911 +0.05(+0.70%)
Jul 07, 2023 7.001 7.195 6.952 6.962 503,439 +0.00(+0.00%)
Jul 06, 2023 7.253 7.253 6.791 6.962 955,706 -0.29(-4.02%)
Jul 05, 2023 7.001 7.419 6.942 7.253 1,395,798 +0.22(+3.18%)
Jul 03, 2023 6.913 7.088 6.860 7.030 470,676 +0.15(+2.12%)
Jun 30, 2023 6.884 6.976 6.826 6.884 508,040 +0.03(+0.43%)
Jun 29, 2023 6.777 6.903 6.757 6.855 271,523 +0.07(+1.00%)
Jun 28, 2023 6.728 6.787 6.602 6.787 382,469 +0.04(+0.58%)
Jun 27, 2023 6.582 6.796 6.553 6.748 599,544 +0.17(+2.51%)
Jun 26, 2023 6.582 6.830 6.505 6.582 1,017,023 +0.11(+1.65%)
Jun 23, 2023 6.903 6.991 6.252 6.475 5,137,095 -0.45(-6.46%)
Jun 22, 2023 6.913 6.966 6.826 6.923 511,824 -0.01(-0.14%)
Jun 21, 2023 6.913 7.059 6.908 6.932 409,748 -0.02(-0.28%)
Jun 20, 2023 7.039 7.107 6.869 6.952 538,481 -0.12(-1.65%)
Jun 16, 2023 7.351 7.364 6.942 7.069 1,229,109 -0.28(-3.84%)
Jun 15, 2023 7.253 7.394 7.239 7.351 442,401 +0.04(+0.53%)
Jun 14, 2023 7.516 7.521 7.263 7.312 383,464 -0.23(-3.09%)
Jun 13, 2023 7.701 7.759 7.530 7.545 653,054 -0.14(-1.77%)
Jun 12, 2023 7.633 7.778 7.579 7.681 488,560 +0.05(+0.64%)
Jun 09, 2023 7.671 7.793 7.598 7.633 406,802 -0.04(-0.51%)
Jun 08, 2023 7.652 7.885 7.487 7.671 416,656 +0.06(+0.77%)
Jun 07, 2023 7.681 7.730 7.443 7.613 560,637 -0.02(-0.25%)
Jun 06, 2023 7.214 8.235 7.137 7.633 5,212,558 +0.42(+5.80%)
Jun 05, 2023 7.146 7.360 7.146 7.214 407,342 +0.02(+0.27%)
Jun 02, 2023 7.282 7.282 7.112 7.195 326,549 +0.03(+0.41%)
Jun 01, 2023 6.952 7.276 6.889 7.166 616,379 +0.28(+4.10%)
May 31, 2023 6.816 6.913 6.806 6.884 289,623 +0.09(+1.29%)
May 30, 2023 7.010 7.030 6.728 6.796 322,166 -0.18(-2.51%)
May 26, 2023 6.913 7.020 6.913 6.971 254,552 +0.06(+0.84%)
May 25, 2023 6.903 6.962 6.777 6.913 332,660 +0.01(+0.14%)
May 24, 2023 6.835 6.923 6.757 6.903 263,536 -0.04(-0.56%)
May 23, 2023 6.942 7.127 6.913 6.942 305,098 -0.01(-0.14%)
May 22, 2023 6.913 7.010 6.826 6.952 271,827 +0.04(+0.56%)
May 19, 2023 6.894 6.986 6.872 6.913 234,921 +0.05(+0.71%)
May 18, 2023 6.952 7.015 6.835 6.864 314,072 -0.10(-1.40%)
May 17, 2023 6.894 7.054 6.811 6.962 285,208 +0.10(+1.42%)
May 16, 2023 6.884 6.913 6.675 6.864 388,395 -0.06(-0.84%)
May 15, 2023 6.670 7.025 6.670 6.923 486,615 +0.23(+3.41%)
May 12, 2023 6.544 6.754 6.544 6.694 426,170 +0.17(+2.61%)
May 11, 2023 6.787 6.864 6.281 6.524 861,050 -0.26(-3.87%)
May 10, 2023 6.942 7.137 6.709 6.787 411,574 -0.20(-2.92%)
May 09, 2023 6.816 7.078 6.719 6.991 681,693 +0.17(+2.42%)
May 08, 2023 6.942 6.972 6.631 6.826 511,220 -0.08(-1.13%)
May 05, 2023 6.748 6.932 6.718 6.903 343,505 +0.21(+3.20%)
May 04, 2023 6.631 6.733 6.524 6.689 330,072 -0.01(-0.15%)
May 03, 2023 6.767 6.806 6.616 6.699 379,499 -0.09(-1.29%)
May 02, 2023 6.582 6.826 6.548 6.787 641,278 +0.20(+3.10%)
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.