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, 2022 4.457 4.599 4.428 4.447 198,033 -0.05(-1.06%)
Apr 28, 2022 4.399 4.571 4.399 4.495 340,587 +0.12(+2.83%)
Apr 27, 2022 4.342 4.406 4.295 4.371 353,809 +0.00(+0.00%)
Apr 26, 2022 4.447 4.485 4.361 4.371 286,908 -0.09(-1.92%)
Apr 25, 2022 4.428 4.466 4.390 4.457 286,527 +0.02(+0.43%)
Apr 22, 2022 4.447 4.542 4.418 4.437 359,759 -0.03(-0.64%)
Apr 21, 2022 4.609 4.647 4.447 4.466 286,980 -0.10(-2.29%)
Apr 20, 2022 4.590 4.656 4.561 4.571 207,121 -0.07(-1.44%)
Apr 19, 2022 4.533 4.666 4.523 4.637 216,368 +0.10(+2.10%)
Apr 18, 2022 4.552 4.590 4.437 4.542 291,664 -0.04(-0.83%)
Apr 14, 2022 4.704 4.723 4.571 4.580 196,657 -0.12(-2.63%)
Apr 13, 2022 4.647 4.752 4.609 4.704 143,892 +0.06(+1.23%)
Apr 12, 2022 4.752 4.814 4.637 4.647 226,090 -0.06(-1.21%)
Apr 11, 2022 4.628 4.733 4.580 4.704 373,123 +0.02(+0.41%)
Apr 08, 2022 4.799 4.799 4.666 4.685 239,299 -0.10(-1.99%)
Apr 07, 2022 4.828 4.875 4.761 4.780 360,027 -0.07(-1.38%)
Apr 06, 2022 4.895 4.923 4.776 4.847 488,255 -0.14(-2.86%)
Apr 05, 2022 5.209 5.266 4.961 4.990 478,667 -0.21(-4.03%)
Apr 04, 2022 5.237 5.328 5.180 5.199 255,056 -0.04(-0.73%)
Apr 01, 2022 5.285 5.304 5.099 5.237 372,156 -0.06(-1.08%)
Mar 31, 2022 5.123 5.309 5.114 5.294 374,364 +0.14(+2.77%)
Mar 30, 2022 5.142 5.214 5.028 5.152 474,523 -0.01(-0.18%)
Mar 29, 2022 5.095 5.199 5.087 5.161 292,029 +0.10(+2.07%)
Mar 28, 2022 5.009 5.114 4.961 5.056 301,503 -0.01(-0.19%)
Mar 25, 2022 5.161 5.171 4.999 5.066 231,246 -0.10(-2.03%)
Mar 24, 2022 5.218 5.218 5.105 5.171 168,649 -0.02(-0.37%)
Mar 23, 2022 5.209 5.266 5.137 5.190 207,678 -0.07(-1.27%)
Mar 22, 2022 5.171 5.294 5.153 5.256 203,421 +0.13(+2.60%)
Mar 21, 2022 5.266 5.304 5.095 5.123 258,831 -0.16(-3.06%)
Mar 18, 2022 5.009 5.285 5.009 5.285 546,716 +0.26(+5.11%)
Mar 17, 2022 4.990 5.047 4.923 5.028 409,881 +0.03(+0.57%)
Mar 16, 2022 4.885 5.028 4.885 4.999 256,600 +0.15(+3.14%)
Mar 15, 2022 4.618 4.880 4.618 4.847 344,924 +0.22(+4.73%)
Mar 14, 2022 4.847 4.847 4.618 4.628 522,903 -0.23(-4.71%)
Mar 11, 2022 4.999 5.009 4.856 4.856 444,999 -0.10(-1.92%)
Mar 10, 2022 4.904 4.980 4.866 4.952 199,541 -0.05(-0.95%)
Mar 09, 2022 4.971 5.075 4.971 4.999 380,209 +0.08(+1.55%)
Mar 08, 2022 4.856 5.047 4.856 4.923 431,831 +0.06(+1.17%)
Mar 07, 2022 5.018 5.105 4.818 4.866 444,439 -0.19(-3.77%)
Mar 04, 2022 5.056 5.180 4.990 5.056 390,300 -0.05(-0.93%)
Mar 03, 2022 5.133 5.152 4.999 5.104 348,634 +0.02(+0.37%)
Mar 02, 2022 5.047 5.171 5.023 5.085 456,776 +0.03(+0.57%)
Mar 01, 2022 5.047 5.123 4.971 5.056 310,620 -0.01(-0.19%)
Feb 28, 2022 4.761 5.085 4.752 5.066 624,661 +0.22(+4.52%)
Feb 25, 2022 4.580 5.037 4.818 4.847 656,082 +0.25(+5.38%)
Feb 24, 2022 4.285 4.609 4.247 4.599 716,437 +0.13(+2.98%)
Feb 23, 2022 4.609 4.642 4.428 4.466 570,949 -0.02(-0.42%)
Feb 22, 2022 4.523 4.552 4.380 4.485 431,570 -0.07(-1.46%)
Feb 18, 2022 4.552 0 -0.07(-1.44%)
Feb 17, 2022 4.695 4.704 4.599 4.618 257,547 -0.11(-2.41%)
Feb 16, 2022 4.799 4.799 4.704 4.733 291,758 -0.10(-1.97%)
Feb 15, 2022 4.618 4.837 4.618 4.828 258,443 +0.26(+5.62%)
Feb 14, 2022 4.561 4.666 4.499 4.571 419,505 -0.03(-0.62%)
Feb 11, 2022 4.761 4.828 4.561 4.599 472,109 -0.11(-2.42%)
Feb 10, 2022 4.742 4.923 4.704 4.714 321,419 -0.19(-3.88%)
Feb 09, 2022 4.818 4.914 4.795 4.904 266,283 +0.13(+2.79%)
Feb 08, 2022 4.780 4.828 4.713 4.771 222,875 +0.00(+0.00%)
Feb 07, 2022 4.818 4.856 4.733 4.771 268,825 -0.04(-0.79%)
Feb 04, 2022 4.704 4.818 4.656 4.809 294,102 +0.11(+2.43%)
Feb 03, 2022 4.761 4.695 4.695 261,488 -0.14(-2.95%)
Feb 02, 2022 5.009 5.009 4.771 4.837 350,831 -0.17(-3.42%)
Feb 01, 2022 4.952 5.053 4.847 5.009 476,855 +0.09(+1.74%)
Jan 31, 2022 4.647 4.933 4.923 539,928 +0.27(+5.73%)
Jan 28, 2022 4.552 4.666 4.466 4.656 400,007 +0.10(+2.30%)
Jan 27, 2022 4.761 4.799 4.523 4.552 715,299 -0.17(-3.63%)
Jan 26, 2022 4.971 5.028 4.704 4.723 580,824 -0.09(-1.78%)
Jan 25, 2022 4.771 4.895 4.685 4.809 478,454 -0.06(-1.17%)
Jan 24, 2022 4.656 4.866 4.523 4.866 1,127,375 +0.00(+0.00%)
Jan 21, 2022 4.904 5.218 4.856 4.866 1,310,574 -0.10(-2.11%)
Jan 20, 2022 4.952 5.071 4.890 4.971 813,662 +0.06(+1.16%)
Jan 19, 2022 4.999 5.028 4.885 4.914 752,433 -0.03(-0.58%)
Jan 18, 2022 4.999 5.133 4.933 4.942 900,666 -0.13(-2.63%)
Jan 14, 2022 5.075 0 +0.08(+1.52%)
Jan 13, 2022 5.123 5.171 4.990 4.999 447,679 -0.09(-1.69%)
Jan 12, 2022 5.237 5.275 5.066 5.085 439,560 -0.08(-1.48%)
Jan 11, 2022 5.018 5.218 5.009 5.161 609,995 +0.15(+3.04%)
Jan 10, 2022 4.961 5.066 4.885 5.009 674,623 -0.07(-1.31%)
Jan 07, 2022 5.056 5.199 5.008 5.075 565,690 +0.00(+0.00%)
Jan 06, 2022 5.142 5.256 4.966 5.075 755,321 -0.07(-1.30%)
Jan 05, 2022 5.428 5.437 5.095 5.142 992,190 -0.23(-4.26%)
Jan 04, 2022 5.599 5.637 5.220 5.371 1,083,006 -0.22(-3.92%)
Jan 03, 2022 5.513 5.637 5.437 5.590 626,807 +0.15(+2.80%)
Dec 31, 2021 5.561 5.647 5.413 5.437 795,375 -0.13(-2.39%)
Dec 30, 2021 5.485 5.684 5.483 5.571 602,804 +0.05(+0.86%)
Dec 29, 2021 5.571 5.580 5.361 5.523 842,871 -0.07(-1.19%)
Dec 28, 2021 5.780 5.828 5.580 5.590 1,046,411 -0.17(-2.98%)
Dec 27, 2021 5.790 5.847 5.690 5.761 1,243,934 -0.05(-0.82%)
Dec 23, 2021 5.780 5.913 5.685 5.809 1,322,255 +0.08(+1.33%)
Dec 22, 2021 5.571 5.742 5.480 5.732 1,227,807 +0.15(+2.73%)
Dec 21, 2021 5.533 5.647 5.452 5.580 1,234,604 +0.09(+1.56%)
Dec 20, 2021 5.504 5.675 5.390 5.494 1,013,830 -0.12(-2.20%)
Dec 17, 2021 5.218 5.675 5.152 5.618 1,757,014 +0.30(+5.55%)
Dec 16, 2021 5.637 5.652 5.304 5.323 1,612,589 -0.26(-4.61%)
Dec 15, 2021 4.980 5.599 4.980 5.580 2,455,311 +0.59(+11.83%)
Dec 14, 2021 4.904 5.028 4.865 4.990 1,449,511 +0.02(+0.38%)
Dec 13, 2021 5.294 5.294 4.933 4.971 2,087,638 -0.27(-5.09%)
Dec 10, 2021 5.380 5.380 5.123 5.237 1,188,971 +0.02(+0.37%)
Dec 09, 2021 5.475 5.513 5.209 5.218 823,925 -0.27(-4.86%)
Dec 08, 2021 5.542 5.571 5.437 5.485 883,694 -0.03(-0.52%)
Dec 07, 2021 5.447 5.609 5.310 5.513 1,154,046 +0.14(+2.66%)
Dec 06, 2021 5.437 5.437 5.066 5.371 1,453,198 -0.07(-1.23%)
Dec 03, 2021 5.694 5.704 5.361 5.437 1,441,079 -0.21(-3.71%)
Dec 02, 2021 5.694 5.723 5.428 5.647 1,239,999 -0.07(-1.17%)
Dec 01, 2021 5.894 5.952 5.523 5.713 2,019,196 -0.01(-0.17%)
Nov 30, 2021 5.752 5.990 5.494 5.723 2,158,943 -0.02(-0.33%)
Nov 29, 2021 5.666 5.752 5.390 5.742 2,189,288 +0.31(+5.79%)
Nov 26, 2021 5.399 5.533 5.328 5.428 1,163,150 -0.17(-3.06%)
Nov 24, 2021 5.580 5.647 5.371 5.599 1,229,889 +0.10(+1.73%)
Nov 23, 2021 5.513 5.809 5.428 5.504 1,191,772 -0.07(-1.22%)
Nov 22, 2021 6.066 6.085 5.513 5.572 3,381,692 -0.29(-5.01%)
Nov 19, 2021 6.628 6.694 5.799 5.866 3,797,634 -0.80(-11.96%)
Nov 18, 2021 7.047 6.761 6.409 6.663 2,741,931 -0.27(-3.89%)
Nov 17, 2021 7.180 7.370 6.785 6.932 1,791,752 -0.06(-0.82%)
Nov 16, 2021 6.504 7.018 6.447 6.989 2,331,632 +0.41(+6.22%)
Nov 15, 2021 6.580 6.751 6.523 6.580 1,603,534 +0.14(+2.22%)
Nov 12, 2021 6.504 6.504 6.299 6.437 1,308,594 -0.01(-0.15%)
Nov 11, 2021 6.666 6.704 6.437 6.447 1,388,332 -0.20(-3.01%)
Nov 10, 2021 6.723 6.637 6.647 1,631,362 -0.08(-1.13%)
Nov 09, 2021 7.037 7.075 6.704 6.723 2,062,971 -0.22(-3.16%)
Nov 08, 2021 6.961 7.066 6.932 6.942 2,041,700 +0.14(+2.10%)
Nov 05, 2021 7.047 7.170 6.775 6.799 1,072,974 -0.11(-1.65%)
Nov 04, 2021 7.399 7.637 6.761 6.913 3,123,489 -2.21(-24.22%)
Nov 03, 2021 8.903 9.312 8.808 9.122 1,407,729 +0.14(+1.59%)
Nov 02, 2021 8.761 8.994 8.484 8.980 1,286,872 +0.25(+2.84%)
Nov 01, 2021 7.875 9.027 8.213 8.732 2,424,369 +1.12(+14.77%)
Oct 29, 2021 7.656 8.008 7.494 7.608 1,356,455 +0.01(+0.13%)
Oct 28, 2021 6.866 7.684 6.761 7.599 2,079,835 +0.79(+11.61%)
Oct 27, 2021 6.951 6.999 6.713 6.809 393,768 -0.16(-2.32%)
Oct 26, 2021 7.047 6.970 478,341 -0.02(-0.27%)
Oct 25, 2021 6.980 7.045 6.761 6.989 552,164 +0.31(+4.71%)
Oct 22, 2021 6.647 6.761 6.628 6.675 256,948 -0.02(-0.28%)
Oct 21, 2021 6.666 6.742 6.637 6.694 193,181 +0.01(+0.14%)
Oct 20, 2021 6.570 6.780 6.570 6.685 232,965 +0.10(+1.59%)
Oct 19, 2021 6.418 6.609 6.390 6.580 207,363 +0.19(+2.98%)
Oct 18, 2021 6.437 6.494 6.294 6.390 286,550 -0.06(-0.89%)
Oct 15, 2021 6.666 6.675 6.418 6.447 213,355 -0.15(-2.31%)
Oct 14, 2021 6.523 6.628 6.523 6.599 181,783 +0.11(+1.76%)
Oct 13, 2021 6.485 6.504 6.437 6.485 172,349 +0.03(+0.44%)
Oct 12, 2021 6.456 6.561 6.370 6.456 154,415 +0.00(+0.00%)
Oct 11, 2021 6.475 6.618 6.456 6.456 185,331 -0.03(-0.44%)
Oct 08, 2021 6.428 6.570 6.418 6.485 204,801 +0.11(+1.79%)
Oct 07, 2021 6.313 6.428 6.285 6.370 576,864 +0.08(+1.21%)
Oct 06, 2021 6.351 6.370 6.237 6.294 294,319 -0.16(-2.51%)
Oct 05, 2021 6.542 6.570 6.428 6.456 266,562 -0.06(-0.88%)
Oct 04, 2021 6.580 6.637 6.476 6.513 400,660 -0.11(-1.72%)
Oct 01, 2021 6.532 6.647 6.504 6.628 289,022 +0.11(+1.75%)
Sep 30, 2021 6.532 6.666 6.487 6.513 203,926 +0.04(+0.59%)
Sep 29, 2021 6.704 6.713 6.456 6.475 309,268 -0.23(-3.41%)
Sep 28, 2021 6.913 7.009 6.685 6.704 343,208 -0.27(-3.83%)
Sep 27, 2021 6.742 7.133 6.703 6.970 361,418 +0.25(+3.68%)
Sep 24, 2021 6.761 6.809 6.656 6.723 185,132 -0.09(-1.26%)
Sep 23, 2021 6.685 6.835 6.684 6.809 265,725 +0.14(+2.14%)
Sep 22, 2021 6.656 6.761 6.590 6.666 215,996 +0.12(+1.89%)
Sep 21, 2021 6.685 6.713 6.456 6.542 299,581 -0.06(-0.87%)
Sep 20, 2021 6.704 6.712 6.504 6.599 452,829 -0.28(-4.02%)
Sep 17, 2021 6.770 7.137 6.770 6.875 1,020,205 +0.12(+1.83%)
Sep 16, 2021 6.799 6.828 6.732 6.751 225,409 -0.06(-0.84%)
Sep 15, 2021 6.809 6.856 6.675 6.809 397,374 +0.07(+0.99%)
Sep 14, 2021 6.913 6.980 6.680 6.742 322,589 -0.16(-2.34%)
Sep 13, 2021 7.056 7.142 6.780 6.904 391,624 +0.01(+0.14%)
Sep 10, 2021 6.989 7.113 6.866 6.894 243,153 -0.03(-0.41%)
Sep 09, 2021 6.932 7.015 6.875 6.923 313,088 +0.05(+0.69%)
Sep 08, 2021 7.256 7.256 6.861 6.875 459,683 -0.35(-4.87%)
Sep 07, 2021 7.323 7.418 7.180 7.228 350,927 -0.07(-0.91%)
Sep 03, 2021 7.228 7.332 7.191 7.294 356,662 +0.08(+1.06%)
Sep 02, 2021 7.189 7.399 7.161 7.218 370,068 +0.05(+0.66%)
Sep 01, 2021 7.189 7.323 7.132 7.170 340,506 +0.03(+0.40%)
Aug 31, 2021 7.237 7.351 7.104 7.142 403,700 -0.07(-0.92%)
Aug 30, 2021 7.294 7.385 7.094 7.208 476,316 -0.01(-0.13%)
Aug 27, 2021 7.037 7.285 7.037 7.218 302,007 +0.17(+2.43%)
Aug 26, 2021 7.028 7.189 6.952 7.047 427,784 -0.05(-0.67%)
Aug 25, 2021 7.075 7.228 7.056 7.094 556,525 -0.05(-0.67%)
Aug 24, 2021 6.951 7.232 6.951 7.142 821,528 +0.25(+3.59%)
Aug 23, 2021 6.856 6.999 6.713 6.894 1,067,376 +0.21(+3.13%)
Aug 20, 2021 6.342 6.747 6.285 6.685 785,228 +0.29(+4.46%)
Aug 19, 2021 6.418 6.494 6.313 6.399 695,828 -0.13(-2.04%)
Aug 18, 2021 6.313 6.780 6.118 6.532 1,100,829 +0.38(+6.19%)
Aug 17, 2021 6.666 6.894 6.101 6.151 2,035,433 -0.74(-10.77%)
Aug 16, 2021 7.589 7.808 6.770 6.894 3,510,991 -0.01(-0.14%)
Aug 13, 2021 7.123 7.132 6.875 6.904 456,410 -0.17(-2.42%)
Aug 12, 2021 7.113 7.132 6.956 7.075 382,355 +0.01(+0.13%)
Aug 11, 2021 7.370 7.370 6.989 7.066 563,091 -0.06(-0.80%)
Aug 10, 2021 7.304 7.342 7.066 7.123 579,742 -0.16(-2.22%)
Aug 09, 2021 7.170 7.323 7.094 7.285 757,762 +0.23(+3.24%)
Aug 06, 2021 7.075 7.228 7.009 7.056 322,167 +0.00(+0.00%)
Aug 05, 2021 7.037 7.180 6.999 7.056 487,829 +0.09(+1.23%)
Aug 04, 2021 7.047 7.151 6.970 6.970 429,512 -0.08(-1.08%)
Aug 03, 2021 7.228 7.247 6.875 7.047 570,226 -0.16(-2.25%)
Aug 02, 2021 7.237 7.408 7.199 7.208 1,110,844 +0.01(+0.13%)
Jul 30, 2021 7.342 7.389 7.161 7.199 446,422 -0.18(-2.45%)
Jul 29, 2021 7.475 7.561 7.361 7.380 476,112 -0.03(-0.39%)
Jul 28, 2021 6.951 7.485 6.951 7.408 1,084,271 +0.53(+7.76%)
Jul 27, 2021 7.018 7.113 6.751 6.875 685,323 -0.20(-2.83%)
Jul 26, 2021 7.370 7.370 7.056 7.075 487,741 -0.07(-0.93%)
Jul 23, 2021 7.342 7.380 7.123 7.142 636,801 -0.16(-2.22%)
Jul 22, 2021 7.504 7.504 7.285 7.304 207,973 -0.23(-3.03%)
Jul 21, 2021 7.437 7.618 7.437 7.532 240,309 +0.14(+1.93%)
Jul 20, 2021 7.342 7.494 7.241 7.389 500,251 +0.11(+1.57%)
Jul 19, 2021 7.142 7.337 6.980 7.275 384,510 +0.06(+0.79%)
Jul 16, 2021 7.408 7.485 7.218 7.218 392,130 -0.17(-2.32%)
Jul 15, 2021 7.466 7.542 7.323 7.389 272,858 -0.02(-0.26%)
Jul 14, 2021 7.675 7.837 7.389 7.408 430,101 -0.21(-2.75%)
Jul 13, 2021 7.808 7.875 7.613 7.618 668,787 -0.27(-3.38%)
Jul 12, 2021 7.999 8.066 7.827 7.885 467,391 -0.16(-2.01%)
Jul 09, 2021 8.085 8.137 7.942 8.046 304,489 +0.07(+0.84%)
Jul 08, 2021 7.599 7.999 7.523 7.980 611,779 +0.14(+1.82%)
Jul 07, 2021 8.475 8.513 7.837 7.837 2,035,372 +0.01(+0.12%)
Jul 06, 2021 8.066 8.180 7.808 7.827 871,152 -0.23(-2.84%)
Jul 02, 2021 8.161 8.165 7.999 8.056 332,880 -0.03(-0.35%)
Jul 01, 2021 8.323 8.394 7.837 8.085 674,869 -0.27(-3.19%)
Jun 30, 2021 8.313 8.389 8.151 8.351 314,247 +0.06(+0.69%)
Jun 29, 2021 8.332 8.380 8.185 8.294 242,942 -0.03(-0.34%)
Jun 28, 2021 8.285 8.499 8.227 8.323 499,810 +0.14(+1.75%)
Jun 25, 2021 8.332 8.370 8.113 8.180 2,858,560 -0.10(-1.15%)
Jun 24, 2021 8.361 8.418 8.075 8.275 430,205 +0.05(+0.58%)
Jun 23, 2021 8.075 8.456 8.075 8.227 504,130 +0.17(+2.13%)
Jun 22, 2021 8.132 8.170 7.904 8.056 398,694 -0.10(-1.17%)
Jun 21, 2021 7.866 8.218 7.856 8.151 489,468 +0.29(+3.63%)
Jun 18, 2021 8.551 8.551 7.732 7.866 1,380,208 -0.63(-7.40%)
Jun 17, 2021 8.323 8.608 8.285 8.494 584,238 +0.12(+1.48%)
Jun 16, 2021 8.618 8.646 8.237 8.370 462,233 -0.26(-2.98%)
Jun 15, 2021 8.704 8.799 8.584 8.627 377,310 -0.08(-0.88%)
Jun 14, 2021 8.399 8.789 8.399 8.704 504,634 +0.31(+3.75%)
Jun 11, 2021 8.580 8.656 8.351 8.389 439,878 -0.16(-1.89%)
Jun 10, 2021 8.599 8.818 8.456 8.551 753,577 -0.09(-0.99%)
Jun 09, 2021 8.456 8.723 8.427 8.637 644,515 +0.21(+2.49%)
Jun 08, 2021 8.427 8.618 8.342 8.427 527,859 +0.06(+0.68%)
Jun 07, 2021 8.304 8.446 8.294 8.370 430,580 +0.10(+1.15%)
Jun 04, 2021 8.227 8.380 8.227 8.275 314,577 +0.02(+0.23%)
Jun 03, 2021 8.256 8.323 8.142 8.256 398,021 -0.07(-0.80%)
Jun 02, 2021 8.332 8.389 8.113 8.323 442,018 +0.00(+0.00%)
Jun 01, 2021 8.265 8.475 8.142 8.323 503,312 +0.18(+2.22%)
May 28, 2021 8.380 8.665 8.123 8.142 624,089 -0.15(-1.84%)
May 27, 2021 8.104 8.346 8.008 8.294 448,633 +0.25(+3.08%)
May 26, 2021 7.618 8.208 7.618 8.046 589,976 +0.45(+5.89%)
May 25, 2021 7.723 7.827 7.550 7.599 317,270 -0.10(-1.36%)
May 24, 2021 7.656 7.808 7.618 7.704 386,920 +0.09(+1.12%)
May 21, 2021 7.675 7.713 7.570 7.618 416,124 +0.04(+0.50%)
May 20, 2021 7.447 7.685 7.323 7.580 595,142 +0.15(+2.05%)
May 19, 2021 7.161 7.437 7.094 7.427 444,381 +0.10(+1.43%)
May 18, 2021 7.170 7.437 7.085 7.323 506,804 +0.17(+2.40%)
May 17, 2021 6.980 7.175 6.951 7.151 633,772 +0.15(+2.18%)
May 14, 2021 6.970 7.056 6.861 6.999 394,121 +0.12(+1.80%)
May 13, 2021 6.951 7.028 6.590 6.875 889,502 -0.09(-1.23%)
May 12, 2021 6.923 7.075 6.866 6.961 837,993 -0.12(-1.75%)
May 11, 2021 6.770 7.285 6.761 7.085 1,245,476 -0.14(-1.98%)
May 10, 2021 7.485 7.485 7.172 7.228 749,180 -0.30(-3.92%)
May 07, 2021 7.732 7.844 7.313 7.523 1,431,257 -0.33(-4.24%)
May 06, 2021 8.237 8.237 7.751 7.856 951,196 -0.31(-3.85%)
May 05, 2021 8.323 8.475 8.085 8.170 895,915 +0.01(+0.12%)
May 04, 2021 8.427 9.037 8.008 8.161 3,574,095 -0.30(-3.60%)
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.