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 28, 2017 8.684 8.684 8.342 8.351 168,217 -0.28(-3.20%)
Apr 27, 2017 8.761 8.808 8.580 8.627 152,297 -0.07(-0.77%)
Apr 26, 2017 8.465 8.737 8.361 8.694 204,258 +0.25(+2.93%)
Apr 25, 2017 8.399 8.865 8.332 8.446 327,441 +0.20(+2.42%)
Apr 24, 2017 8.265 8.285 8.151 8.246 156,511 +0.17(+2.12%)
Apr 21, 2017 8.227 8.304 8.008 8.075 138,437 -0.17(-2.08%)
Apr 20, 2017 8.180 8.285 8.130 8.246 191,019 +0.09(+1.05%)
Apr 19, 2017 8.066 8.204 8.008 8.161 200,701 +0.15(+1.90%)
Apr 18, 2017 7.951 8.018 7.866 8.008 80,282 +0.02(+0.24%)
Apr 17, 2017 7.923 8.056 7.875 7.989 103,909 +0.10(+1.21%)
Apr 13, 2017 7.894 7.942 7.799 7.894 160,284 +0.00(+0.00%)
Apr 12, 2017 8.066 8.085 7.866 7.894 104,599 -0.17(-2.13%)
Apr 11, 2017 7.999 8.180 7.875 8.066 132,836 +0.07(+0.83%)
Apr 10, 2017 8.237 8.287 7.980 7.999 157,165 -0.22(-2.67%)
Apr 07, 2017 8.008 8.227 7.980 8.218 176,558 +0.20(+2.49%)
Apr 06, 2017 7.942 8.056 7.885 8.018 199,485 +0.06(+0.72%)
Apr 05, 2017 8.142 8.265 7.894 7.961 234,632 -0.12(-1.53%)
Apr 04, 2017 8.113 8.265 7.994 8.085 209,469 -0.01(-0.12%)
Apr 03, 2017 8.304 8.342 8.066 8.094 205,126 -0.15(-1.85%)
Mar 31, 2017 8.142 8.361 8.075 8.246 375,678 +0.08(+0.93%)
Mar 30, 2017 7.999 8.218 7.893 8.170 324,124 +0.20(+2.51%)
Mar 29, 2017 7.989 8.170 7.875 7.970 134,128 -0.10(-1.30%)
Mar 28, 2017 8.046 8.126 7.980 8.075 165,581 +0.04(+0.47%)
Mar 27, 2017 7.866 8.066 7.732 8.037 171,571 +0.10(+1.32%)
Mar 24, 2017 7.894 8.180 7.846 7.932 127,842 +0.03(+0.36%)
Mar 23, 2017 7.856 8.018 7.780 7.904 198,158 +0.06(+0.73%)
Mar 22, 2017 7.770 7.970 7.732 7.846 147,438 +0.01(+0.12%)
Mar 21, 2017 8.265 8.275 7.827 7.837 205,167 -0.41(-4.97%)
Mar 20, 2017 8.427 8.427 8.237 8.246 209,595 -0.18(-2.15%)
Mar 17, 2017 7.951 8.513 7.951 8.427 549,222 +0.43(+5.36%)
Mar 16, 2017 7.856 8.104 7.856 7.999 204,788 +0.09(+1.08%)
Mar 15, 2017 7.932 8.032 7.837 7.913 188,888 +0.06(+0.73%)
Mar 14, 2017 8.008 8.089 7.837 7.856 213,405 -0.21(-2.60%)
Mar 13, 2017 7.961 8.180 7.885 8.066 304,371 +0.13(+1.68%)
Mar 10, 2017 7.875 8.037 7.866 7.932 305,532 +0.27(+3.54%)
Mar 09, 2017 7.770 7.846 7.637 7.661 313,928 -0.14(-1.77%)
Mar 08, 2017 7.846 7.920 7.732 7.799 334,117 -0.01(-0.12%)
Mar 07, 2017 8.018 8.094 7.704 7.808 560,817 +0.10(+1.36%)
Mar 06, 2017 8.066 8.161 7.570 7.704 1,186,725 -0.47(-5.71%)
Mar 03, 2017 8.104 8.542 7.875 8.170 2,695,323 -2.01(-19.74%)
Mar 02, 2017 10.44 10.68 10.14 10.18 387,470 -0.44(-4.13%)
Mar 01, 2017 10.58 10.73 10.38 10.62 193,700 +0.21(+2.01%)
Feb 28, 2017 10.87 10.95 10.27 10.41 358,393 -0.57(-5.20%)
Feb 27, 2017 10.81 11.03 10.67 10.98 399,323 +0.04(+0.35%)
Feb 24, 2017 11.02 11.16 10.84 10.94 238,175 -0.10(-0.95%)
Feb 23, 2017 11.09 11.23 10.91 11.05 410,178 -0.05(-0.43%)
Feb 22, 2017 11.10 11.28 10.41 11.09 223,017 -0.02(-0.17%)
Feb 21, 2017 11.07 11.17 10.89 11.11 301,645 +0.16(+1.43%)
Feb 17, 2017 10.96 10.96 10.96 0 +0.52(+4.97%)
Feb 16, 2017 10.01 10.46 10.01 10.44 281,795 +0.39(+3.89%)
Feb 15, 2017 10.08 10.23 9.911 10.05 206,313 -0.10(-1.03%)
Feb 14, 2017 10.05 10.27 9.960 10.15 265,639 +0.10(+1.04%)
Feb 13, 2017 9.989 10.13 9.960 10.05 233,211 +0.05(+0.48%)
Feb 10, 2017 9.913 10.10 9.846 9.999 230,392 +0.13(+1.35%)
Feb 09, 2017 9.922 10.05 9.760 9.865 262,125 +0.02(+0.19%)
Feb 08, 2017 9.818 9.894 9.684 9.846 146,990 +0.06(+0.58%)
Feb 07, 2017 10.02 10.09 9.780 9.789 117,751 -0.23(-2.28%)
Feb 06, 2017 10.06 10.15 9.999 10.02 82,320 -0.10(-1.03%)
Feb 03, 2017 9.789 10.16 9.789 10.12 213,627 +0.31(+3.20%)
Feb 02, 2017 9.770 9.827 9.637 9.808 362,350 +0.05(+0.49%)
Feb 01, 2017 9.799 9.875 9.694 9.760 126,632 -0.04(-0.39%)
Jan 31, 2017 9.732 9.865 9.690 9.799 216,400 +0.04(+0.39%)
Jan 30, 2017 9.837 9.856 9.628 9.760 301,972 -0.21(-2.10%)
Jan 27, 2017 10.06 10.07 9.927 9.970 96,808 -0.07(-0.66%)
Jan 26, 2017 10.12 10.19 9.932 10.04 60,791 -0.07(-0.66%)
Jan 25, 2017 10.13 10.29 10.09 10.10 116,491 +0.10(+1.05%)
Jan 24, 2017 9.789 10.05 9.789 9.999 143,243 +0.20(+2.04%)
Jan 23, 2017 9.865 9.902 9.722 9.799 92,878 -0.07(-0.68%)
Jan 20, 2017 9.837 9.999 9.784 9.865 152,543 +0.05(+0.49%)
Jan 19, 2017 9.970 10.02 9.694 9.818 403,260 -0.17(-1.72%)
Jan 18, 2017 10.12 10.20 9.941 9.989 153,864 -0.10(-0.94%)
Jan 17, 2017 10.07 10.15 9.837 10.08 420,168 -0.10(-1.03%)
Jan 13, 2017 10.19 10.19 10.19 0 +0.44(+4.49%)
Jan 12, 2017 9.979 9.979 9.675 9.751 530,247 -0.25(-2.48%)
Jan 11, 2017 10.64 10.68 9.703 9.999 1,324,242 -0.52(-4.98%)
Jan 10, 2017 10.38 10.58 10.31 10.52 154,257 +0.19(+1.84%)
Jan 09, 2017 10.54 10.54 10.30 10.33 101,483 -0.24(-2.25%)
Jan 06, 2017 10.45 10.71 10.37 10.57 189,361 +0.16(+1.56%)
Jan 05, 2017 10.25 10.47 10.21 10.41 301,431 +0.07(+0.64%)
Jan 04, 2017 10.30 10.44 10.17 10.34 362,250 +0.11(+1.12%)
Jan 03, 2017 10.17 10.36 10.16 10.23 267,362 +0.10(+1.04%)
Dec 30, 2016 10.12 10.12 10.12 0 -0.26(-2.48%)
Dec 29, 2016 10.30 10.51 10.18 10.38 120,370 +0.05(+0.46%)
Dec 28, 2016 10.77 10.79 10.27 10.33 169,191 -0.36(-3.38%)
Dec 27, 2016 10.52 10.84 10.52 10.69 103,567 +0.14(+1.35%)
Dec 23, 2016 10.55 10.55 10.55 0 -0.06(-0.54%)
Dec 22, 2016 10.88 10.93 10.57 10.61 115,363 -0.30(-2.71%)
Dec 21, 2016 10.95 10.98 10.85 10.90 120,980 -0.09(-0.78%)
Dec 20, 2016 11.35 11.35 10.89 10.99 272,123 -0.21(-1.87%)
Dec 19, 2016 10.20 11.25 10.02 11.20 536,950 +0.96(+9.40%)
Dec 16, 2016 10.58 10.69 10.22 10.24 357,451 -0.30(-2.89%)
Dec 15, 2016 10.40 10.67 10.28 10.54 289,074 +0.24(+2.31%)
Dec 14, 2016 10.41 10.58 10.02 10.30 245,866 -0.10(-0.92%)
Dec 13, 2016 10.58 10.80 10.38 10.40 367,328 -0.15(-1.44%)
Dec 12, 2016 10.68 10.76 10.47 10.55 247,619 -0.14(-1.34%)
Dec 09, 2016 10.47 10.84 10.40 10.69 294,640 +0.25(+2.37%)
Dec 08, 2016 10.08 10.47 10.08 10.45 413,955 +0.21(+2.05%)
Dec 07, 2016 10.16 10.47 9.703 10.24 315,804 +0.11(+1.13%)
Dec 06, 2016 10.02 10.17 9.941 10.12 307,150 +0.12(+1.24%)
Dec 05, 2016 9.922 10.06 9.894 9.999 222,327 +0.14(+1.45%)
Dec 02, 2016 9.903 9.984 9.722 9.856 184,594 -0.01(-0.10%)
Dec 01, 2016 9.827 9.894 9.513 9.865 375,514 +0.06(+0.58%)
Nov 30, 2016 9.751 9.856 9.599 9.808 276,319 +0.15(+1.58%)
Nov 29, 2016 9.999 10.14 9.646 9.656 615,005 -0.63(-6.11%)
Nov 28, 2016 10.29 10.38 10.14 10.28 376,511 +0.09(+0.84%)
Nov 25, 2016 10.26 10.28 10.12 10.20 153,079 -0.08(-0.74%)
Nov 23, 2016 10.27 10.27 10.27 0 +0.37(+3.75%)
Nov 22, 2016 9.627 9.903 9.456 9.903 618,088 +0.36(+3.79%)
Nov 21, 2016 9.618 9.713 9.437 9.541 255,124 -0.08(-0.79%)
Nov 18, 2016 9.427 9.618 9.380 9.618 434,620 +0.20(+2.12%)
Nov 17, 2016 9.313 9.427 9.237 9.418 210,121 +0.10(+1.12%)
Nov 16, 2016 9.180 9.332 9.113 9.313 241,797 +0.13(+1.45%)
Nov 15, 2016 9.132 9.265 9.084 9.180 830,063 +0.03(+0.31%)
Nov 14, 2016 9.313 9.351 9.122 9.151 541,016 -0.09(-0.93%)
Nov 11, 2016 8.875 9.284 8.808 9.237 560,584 +0.36(+4.08%)
Nov 10, 2016 8.942 8.961 8.818 8.875 504,361 -0.04(-0.43%)
Nov 09, 2016 8.285 9.141 8.138 8.913 699,411 +0.48(+5.64%)
Nov 08, 2016 8.513 8.780 8.275 8.437 749,237 +0.18(+2.19%)
Nov 07, 2016 8.027 8.408 8.003 8.256 736,878 +0.31(+3.96%)
Nov 04, 2016 6.951 8.351 6.951 7.942 1,511,767 +1.19(+17.63%)
Nov 03, 2016 7.380 7.380 6.675 6.751 817,895 -0.57(-7.80%)
Nov 02, 2016 7.523 7.599 7.198 7.323 403,278 -0.25(-3.27%)
Nov 01, 2016 7.827 7.827 7.485 7.570 252,291 -0.20(-2.57%)
Oct 31, 2016 7.589 7.818 7.551 7.770 692,645 +0.14(+1.87%)
Oct 28, 2016 7.542 7.647 7.523 7.627 442,513 +0.01(+0.13%)
Oct 27, 2016 7.494 7.656 7.370 7.618 302,367 +0.19(+2.56%)
Oct 26, 2016 7.380 7.608 7.370 7.427 171,807 +0.05(+0.65%)
Oct 25, 2016 7.608 7.627 7.313 7.380 192,717 -0.20(-2.64%)
Oct 24, 2016 7.561 7.608 7.475 7.580 156,436 +0.09(+1.14%)
Oct 21, 2016 7.532 7.618 7.380 7.494 259,253 -0.13(-1.75%)
Oct 20, 2016 7.380 7.685 7.347 7.627 344,474 +0.25(+3.35%)
Oct 19, 2016 7.370 7.456 7.208 7.380 383,847 -0.01(-0.13%)
Oct 18, 2016 7.427 7.475 7.351 7.389 129,555 +0.01(+0.13%)
Oct 17, 2016 7.389 7.475 7.361 7.380 172,684 -0.04(-0.51%)
Oct 14, 2016 7.389 7.447 7.285 7.418 143,458 +0.04(+0.52%)
Oct 13, 2016 7.332 7.456 7.237 7.380 207,597 -0.03(-0.39%)
Oct 12, 2016 7.285 7.427 7.151 7.408 173,388 +0.19(+2.64%)
Oct 11, 2016 7.447 7.447 7.180 7.218 193,966 -0.29(-3.81%)
Oct 10, 2016 7.485 7.704 7.466 7.504 139,389 +0.06(+0.77%)
Oct 07, 2016 7.332 7.542 7.199 7.447 222,053 +0.11(+1.56%)
Oct 06, 2016 7.542 7.608 7.294 7.332 188,597 -0.26(-3.39%)
Oct 05, 2016 7.580 7.751 7.475 7.589 189,806 +0.02(+0.25%)
Oct 04, 2016 7.656 7.739 7.523 7.570 135,740 -0.09(-1.12%)
Oct 03, 2016 7.808 7.837 7.563 7.656 130,617 -0.11(-1.47%)
Sep 30, 2016 7.570 7.806 7.523 7.770 230,563 +0.26(+3.42%)
Sep 29, 2016 7.647 7.647 7.437 7.513 128,432 -0.16(-2.11%)
Sep 28, 2016 7.808 8.018 7.618 7.675 288,708 -0.14(-1.83%)
Sep 27, 2016 7.618 7.846 7.618 7.818 147,668 +0.22(+2.88%)
Sep 26, 2016 7.589 7.656 7.556 7.599 166,653 -0.10(-1.24%)
Sep 23, 2016 7.656 7.823 7.561 7.694 204,417 +0.04(+0.50%)
Sep 22, 2016 7.637 7.704 7.551 7.656 151,230 +0.05(+0.63%)
Sep 21, 2016 7.580 7.637 7.475 7.608 127,032 +0.06(+0.76%)
Sep 20, 2016 7.675 7.808 7.508 7.551 388,839 -0.07(-0.87%)
Sep 19, 2016 7.342 7.869 7.256 7.618 290,387 +0.34(+4.71%)
Sep 16, 2016 7.389 7.523 7.256 7.275 301,493 -0.10(-1.42%)
Sep 15, 2016 7.180 7.418 7.162 7.380 106,804 +0.18(+2.51%)
Sep 14, 2016 7.256 7.475 7.151 7.199 142,499 -0.09(-1.18%)
Sep 13, 2016 7.456 7.485 7.170 7.285 176,478 -0.26(-3.41%)
Sep 12, 2016 7.770 7.846 7.447 7.542 229,880 -0.32(-4.12%)
Sep 09, 2016 7.713 7.942 7.589 7.866 412,009 +0.02(+0.24%)
Sep 08, 2016 7.494 8.085 7.475 7.846 358,574 +0.37(+4.97%)
Sep 07, 2016 7.332 7.485 7.142 7.475 651,063 +0.10(+1.42%)
Sep 06, 2016 7.151 7.456 6.904 7.370 269,630 +0.22(+3.06%)
Sep 02, 2016 6.989 7.151 7.151 7.151 128,958 +0.19(+2.74%)
Sep 01, 2016 6.894 6.989 6.809 6.961 160,082 +0.06(+0.83%)
Aug 31, 2016 6.875 6.951 6.809 6.904 233,017 +0.07(+0.97%)
Aug 30, 2016 6.894 6.951 6.761 6.837 400,231 -0.08(-1.10%)
Aug 29, 2016 6.904 6.937 6.808 6.913 122,949 +0.05(+0.69%)
Aug 26, 2016 6.904 7.028 6.799 6.866 113,110 -0.07(-0.96%)
Aug 25, 2016 6.923 6.947 6.780 6.932 170,094 +0.01(+0.14%)
Aug 24, 2016 6.913 6.980 6.856 6.923 186,471 -0.01(-0.14%)
Aug 23, 2016 6.799 7.018 6.799 6.932 315,405 +0.19(+2.82%)
Aug 22, 2016 6.675 6.751 6.599 6.742 138,218 +0.02(+0.28%)
Aug 19, 2016 6.666 6.813 6.323 6.723 268,885 +0.03(+0.43%)
Aug 18, 2016 6.218 6.751 6.151 6.694 342,808 +0.47(+7.49%)
Aug 17, 2016 6.294 6.342 6.142 6.228 411,708 -0.08(-1.21%)
Aug 16, 2016 6.409 6.437 6.123 6.304 464,451 -0.12(-1.93%)
Aug 15, 2016 6.275 6.437 6.199 6.428 226,040 +0.16(+2.58%)
Aug 12, 2016 6.190 6.342 6.104 6.266 195,758 +0.08(+1.23%)
Aug 11, 2016 6.056 6.313 6.056 6.190 184,546 +0.13(+2.20%)
Aug 10, 2016 6.094 6.171 6.047 6.056 213,532 -0.02(-0.31%)
Aug 09, 2016 6.171 6.285 6.061 6.075 319,810 -0.08(-1.24%)
Aug 08, 2016 5.971 6.313 5.971 6.151 418,571 +0.03(+0.47%)
Aug 05, 2016 6.742 6.912 5.942 6.123 1,615,790 -1.02(-14.27%)
Aug 04, 2016 7.199 7.485 6.980 7.142 591,430 -0.03(-0.40%)
Aug 03, 2016 7.123 7.180 6.961 7.170 263,377 +0.04(+0.53%)
Aug 02, 2016 7.142 7.304 7.066 7.132 220,529 +0.03(+0.40%)
Aug 01, 2016 7.142 7.232 7.018 7.104 189,648 -0.05(-0.67%)
Jul 29, 2016 7.199 7.332 7.028 7.151 237,467 -0.08(-1.05%)
Jul 28, 2016 7.161 7.294 7.066 7.228 237,836 +0.03(+0.40%)
Jul 27, 2016 7.237 7.346 7.104 7.199 136,849 +0.01(+0.13%)
Jul 26, 2016 7.228 7.399 7.166 7.189 170,797 -0.04(-0.53%)
Jul 25, 2016 7.323 7.418 7.156 7.228 161,349 -0.07(-0.91%)
Jul 22, 2016 7.285 7.399 7.094 7.294 189,753 +0.05(+0.66%)
Jul 21, 2016 7.599 7.713 7.170 7.247 579,865 -0.38(-4.99%)
Jul 20, 2016 7.761 7.946 7.608 7.627 392,835 -0.10(-1.23%)
Jul 19, 2016 7.275 7.789 7.208 7.723 532,974 +0.58(+8.13%)
Jul 18, 2016 6.751 7.408 6.685 7.142 735,908 +0.46(+6.84%)
Jul 15, 2016 6.628 6.942 6.428 6.685 197,052 +0.08(+1.15%)
Jul 14, 2016 6.932 6.989 6.580 6.609 331,514 -0.26(-3.74%)
Jul 13, 2016 7.018 7.018 6.770 6.866 133,919 -0.13(-1.90%)
Jul 12, 2016 6.875 7.094 6.828 6.999 128,735 +0.17(+2.51%)
Jul 11, 2016 6.885 6.970 6.804 6.828 165,197 -0.04(-0.55%)
Jul 08, 2016 6.675 6.875 6.618 6.866 275,318 +0.25(+3.74%)
Jul 07, 2016 6.561 6.789 6.485 6.618 343,573 -0.01(-0.14%)
Jul 05, 2016 6.913 6.913 6.599 6.628 170,479 -0.29(-4.13%)
Jul 01, 2016 6.970 6.913 6.913 6.913 190,707 -0.08(-1.09%)
Jun 30, 2016 7.009 7.009 6.818 6.989 295,930 +0.03(+0.41%)
Jun 29, 2016 6.989 7.156 6.837 6.961 418,793 +0.12(+1.81%)
Jun 28, 2016 6.856 7.104 6.780 6.837 500,719 +0.00(+0.00%)
Jun 27, 2016 7.332 7.570 6.704 6.837 736,495 -0.30(-4.27%)
Jun 24, 2016 7.104 7.399 6.913 7.142 1,136,061 -0.46(-6.02%)
Jun 23, 2016 6.932 8.123 6.809 7.599 823,217 +0.77(+11.30%)
Jun 22, 2016 6.980 7.123 6.713 6.828 711,164 -0.05(-0.69%)
Jun 21, 2016 6.104 6.885 6.018 6.875 749,919 +0.78(+12.81%)
Jun 20, 2016 6.028 6.247 5.875 6.094 201,012 +0.12(+2.07%)
Jun 17, 2016 6.113 6.113 5.885 5.971 384,351 -0.13(-2.18%)
Jun 16, 2016 6.056 6.109 5.952 6.104 258,783 +0.01(+0.16%)
Jun 15, 2016 6.161 6.466 6.066 6.094 182,363 -0.06(-0.93%)
Jun 14, 2016 6.132 6.361 6.104 6.151 292,573 +0.01(+0.15%)
Jun 13, 2016 6.228 6.313 6.113 6.142 268,239 -0.10(-1.68%)
Jun 10, 2016 6.475 6.494 6.237 6.247 233,729 -0.25(-3.81%)
Jun 09, 2016 6.523 6.570 6.437 6.494 276,120 -0.05(-0.73%)
Jun 08, 2016 6.361 6.609 6.313 6.542 375,961 +0.21(+3.31%)
Jun 07, 2016 6.218 6.370 6.123 6.332 474,179 +0.10(+1.68%)
Jun 06, 2016 6.209 6.342 6.113 6.228 216,947 +0.02(+0.31%)
Jun 03, 2016 6.323 6.323 6.132 6.209 227,738 -0.01(-0.15%)
Jun 02, 2016 6.123 6.275 6.066 6.218 195,417 +0.08(+1.24%)
Jun 01, 2016 6.094 6.171 6.009 6.142 339,462 +0.05(+0.78%)
May 31, 2016 5.752 6.171 5.752 6.094 368,236 +0.36(+6.31%)
May 27, 2016 5.704 5.732 5.732 5.732 287,216 +0.04(+0.67%)
May 26, 2016 5.875 5.923 5.694 5.694 239,541 -0.18(-3.08%)
May 25, 2016 5.952 6.023 5.742 5.875 194,534 -0.05(-0.80%)
May 24, 2016 5.952 5.999 5.875 5.923 215,907 +0.03(+0.48%)
May 23, 2016 5.818 6.037 5.818 5.894 307,842 +0.07(+1.14%)
May 20, 2016 5.761 5.932 5.732 5.828 196,603 +0.10(+1.66%)
May 19, 2016 5.828 5.904 5.628 5.732 306,762 -0.12(-2.11%)
May 18, 2016 5.809 5.942 5.761 5.856 224,563 +0.01(+0.16%)
May 17, 2016 6.171 6.209 5.802 5.847 402,030 -0.35(-5.68%)
May 16, 2016 5.952 6.256 5.952 6.199 211,578 +0.28(+4.66%)
May 13, 2016 5.894 6.037 5.856 5.923 295,656 +0.01(+0.16%)
May 12, 2016 6.104 6.151 5.856 5.913 452,798 -0.17(-2.82%)
May 11, 2016 6.123 6.266 6.066 6.085 210,563 -0.04(-0.62%)
May 10, 2016 6.294 6.294 6.104 6.123 244,907 -0.11(-1.83%)
May 09, 2016 6.456 6.466 6.161 6.237 500,858 -0.25(-3.82%)
May 06, 2016 6.542 6.894 6.256 6.485 871,507 -0.44(-6.33%)
May 05, 2016 6.818 6.999 6.694 6.923 289,685 +0.17(+2.54%)
May 04, 2016 6.789 6.999 6.723 6.751 154,756 -0.09(-1.25%)
May 03, 2016 6.894 6.951 6.761 6.837 159,450 -0.15(-2.18%)
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.