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 30, 2021 8.513 8.513 8.061 8.161 408,194 -0.30(-3.49%)
Apr 29, 2021 8.608 8.637 8.285 8.456 297,709 -0.07(-0.78%)
Apr 28, 2021 8.399 8.575 8.265 8.523 392,639 +0.05(+0.56%)
Apr 27, 2021 8.551 8.627 8.332 8.475 487,140 +0.10(+1.14%)
Apr 26, 2021 8.389 8.475 8.275 8.380 293,667 +0.09(+1.03%)
Apr 23, 2021 8.123 8.361 8.104 8.294 279,130 +0.17(+2.11%)
Apr 22, 2021 8.218 8.256 7.999 8.123 319,085 -0.02(-0.23%)
Apr 21, 2021 7.780 8.161 7.723 8.142 380,841 +0.27(+3.39%)
Apr 20, 2021 8.008 8.008 7.770 7.875 597,256 -0.19(-2.36%)
Apr 19, 2021 8.446 8.523 7.999 8.066 441,670 -0.44(-5.15%)
Apr 16, 2021 8.599 8.599 8.367 8.504 429,197 -0.11(-1.33%)
Apr 15, 2021 8.865 8.865 8.304 8.618 519,610 -0.15(-1.74%)
Apr 14, 2021 8.665 8.903 8.665 8.770 441,654 +0.14(+1.66%)
Apr 13, 2021 8.523 8.656 8.427 8.627 494,221 +0.15(+1.80%)
Apr 12, 2021 8.723 8.770 8.399 8.475 483,012 -0.15(-1.77%)
Apr 09, 2021 8.532 8.818 8.456 8.627 626,520 +0.10(+1.12%)
Apr 08, 2021 8.808 8.875 8.437 8.532 824,154 -0.22(-2.50%)
Apr 07, 2021 8.865 8.951 8.637 8.751 933,777 -0.14(-1.61%)
Apr 06, 2021 8.932 9.065 8.789 8.894 460,320 -0.10(-1.06%)
Apr 05, 2021 9.294 9.341 8.903 8.989 468,450 -0.18(-1.97%)
Apr 01, 2021 9.399 9.408 9.046 9.170 532,217 +0.05(+0.52%)
Mar 31, 2021 8.656 9.199 8.656 9.122 1,092,736 +0.19(+2.13%)
Mar 30, 2021 8.723 9.046 8.608 8.932 442,269 +0.15(+1.74%)
Mar 29, 2021 9.046 9.142 8.770 8.780 862,708 -0.30(-3.25%)
Mar 26, 2021 9.332 9.384 8.570 9.075 2,625,065 -0.19(-2.06%)
Mar 25, 2021 8.913 9.370 8.856 9.265 721,300 +0.18(+1.99%)
Mar 24, 2021 9.665 9.770 9.046 9.084 619,861 -0.46(-4.79%)
Mar 23, 2021 10.15 10.18 9.465 9.541 577,477 -0.63(-6.18%)
Mar 22, 2021 9.856 10.33 9.808 10.17 895,492 +0.60(+6.27%)
Mar 19, 2021 9.703 9.865 9.437 9.570 830,670 -0.06(-0.59%)
Mar 18, 2021 9.970 10.11 9.532 9.627 752,924 -0.50(-4.98%)
Mar 17, 2021 9.646 10.26 9.618 10.13 900,061 -0.03(-0.28%)
Mar 16, 2021 10.48 10.62 9.960 10.16 762,792 -0.19(-1.84%)
Mar 15, 2021 10.55 10.55 10.09 10.35 1,129,701 -0.21(-1.98%)
Mar 12, 2021 10.16 11.12 10.03 10.56 3,848,493 -0.04(-0.36%)
Mar 11, 2021 10.12 10.93 9.960 10.60 1,437,956 +0.64(+6.41%)
Mar 10, 2021 9.875 10.25 9.646 9.960 1,252,356 +0.13(+1.36%)
Mar 09, 2021 9.522 10.06 9.256 9.827 1,390,511 +0.65(+7.05%)
Mar 08, 2021 9.427 10.07 9.103 9.180 1,637,289 -0.01(-0.10%)
Mar 05, 2021 9.142 9.599 8.237 9.189 2,318,631 +0.00(+0.00%)
Mar 04, 2021 9.913 9.913 8.761 9.189 1,608,194 -0.31(-3.31%)
Mar 03, 2021 9.951 10.04 9.427 9.503 1,013,504 -0.30(-3.01%)
Mar 02, 2021 10.08 10.15 9.770 9.799 777,643 -0.27(-2.65%)
Mar 01, 2021 9.894 10.37 9.856 10.07 1,064,772 +0.63(+6.66%)
Feb 26, 2021 9.608 9.799 9.380 9.437 1,675,097 -0.17(-1.78%)
Feb 25, 2021 10.56 10.60 9.608 9.608 1,524,665 -0.86(-8.19%)
Feb 24, 2021 10.40 10.64 10.25 10.47 1,519,655 +0.19(+1.85%)
Feb 23, 2021 10.33 10.71 9.913 10.27 2,061,570 -0.72(-6.58%)
Feb 22, 2021 11.57 11.62 10.98 11.00 1,992,225 -0.53(-4.62%)
Feb 19, 2021 12.47 12.53 11.53 11.53 1,983,947 -0.50(-4.19%)
Feb 18, 2021 12.96 13.23 12.02 12.04 1,668,077 -1.35(-10.10%)
Feb 17, 2021 13.25 13.76 13.01 13.39 846,612 +0.11(+0.86%)
Feb 16, 2021 14.44 14.49 13.23 13.27 1,120,402 -0.93(-6.57%)
Feb 12, 2021 14.59 14.75 14.08 14.21 816,808 -0.22(-1.52%)
Feb 11, 2021 14.64 15.06 13.95 14.43 714,484 +0.11(+0.80%)
Feb 10, 2021 15.23 15.85 14.06 14.31 1,173,530 -0.84(-5.53%)
Feb 09, 2021 14.91 15.19 14.52 15.15 747,294 +0.20(+1.34%)
Feb 08, 2021 13.82 15.03 13.72 14.95 1,042,171 +1.39(+10.25%)
Feb 05, 2021 13.52 13.70 13.04 13.56 990,188 +0.01(+0.07%)
Feb 04, 2021 14.17 14.24 13.02 13.55 1,359,235 +0.25(+1.86%)
Feb 03, 2021 12.93 13.71 12.90 13.30 963,807 +0.87(+6.97%)
Feb 02, 2021 12.61 12.91 12.28 12.44 1,036,190 -0.04(-0.31%)
Feb 01, 2021 12.24 12.83 11.81 12.47 844,799 +0.43(+3.56%)
Jan 29, 2021 12.57 13.17 12.04 12.05 849,153 -0.47(-3.73%)
Jan 28, 2021 13.60 13.64 12.10 12.51 1,254,646 -1.20(-8.75%)
Jan 27, 2021 13.69 14.35 13.14 13.71 1,255,396 -0.47(-3.29%)
Jan 26, 2021 14.27 14.51 13.79 14.18 1,106,768 +0.23(+1.64%)
Jan 25, 2021 13.14 14.71 13.00 13.95 1,859,023 +1.09(+8.44%)
Jan 22, 2021 12.62 12.92 12.48 12.86 482,439 +0.05(+0.37%)
Jan 21, 2021 12.71 13.06 12.28 12.82 631,347 +0.12(+0.98%)
Jan 20, 2021 11.81 12.81 11.63 12.69 1,153,875 +0.90(+7.59%)
Jan 19, 2021 12.19 12.24 11.31 11.80 1,042,585 -0.27(-2.21%)
Jan 15, 2021 11.71 12.60 11.38 12.06 2,111,646 +0.21(+1.77%)
Jan 14, 2021 11.54 12.19 11.16 11.86 1,314,346 +0.29(+2.47%)
Jan 13, 2021 11.55 11.86 11.43 11.57 601,658 -0.01(-0.08%)
Jan 12, 2021 11.52 11.66 10.90 11.58 874,762 +0.12(+1.08%)
Jan 11, 2021 11.33 11.91 11.17 11.46 685,717 -0.18(-1.55%)
Jan 08, 2021 11.69 12.09 11.24 11.64 1,184,046 +0.13(+1.16%)
Jan 07, 2021 11.00 12.08 10.90 11.50 2,048,561 +1.00(+9.52%)
Jan 06, 2021 10.45 10.95 10.02 10.50 2,223,189 +0.04(+0.36%)
Jan 05, 2021 10.09 10.63 9.951 10.47 1,095,492 +0.23(+2.23%)
Jan 04, 2021 10.90 10.91 9.818 10.24 1,958,746 -0.51(-4.78%)
Dec 31, 2020 10.75 10.75 10.75 5,084,671 -0.61(-5.37%)
Dec 30, 2020 11.86 11.89 11.07 11.36 5,084,671 -0.96(-7.80%)
Dec 29, 2020 10.33 13.02 9.541 12.32 36,338,256 +3.35(+37.37%)
Dec 28, 2020 8.665 9.827 8.665 8.970 6,184,569 +0.47(+5.49%)
Dec 24, 2020 8.551 8.599 8.389 8.504 170,334 +0.09(+1.02%)
Dec 23, 2020 8.408 8.542 8.018 8.418 489,928 -0.14(-1.67%)
Dec 22, 2020 8.589 8.608 8.380 8.561 217,631 -0.01(-0.11%)
Dec 21, 2020 8.704 9.037 8.361 8.570 780,036 -0.14(-1.64%)
Dec 18, 2020 8.799 8.818 8.640 8.713 520,035 +0.06(+0.66%)
Dec 17, 2020 8.808 8.837 8.475 8.656 355,832 -0.15(-1.73%)
Dec 16, 2020 8.265 8.846 8.189 8.808 565,156 +0.60(+7.31%)
Dec 15, 2020 8.294 8.332 8.142 8.208 180,931 -0.03(-0.35%)
Dec 14, 2020 8.008 8.423 7.999 8.237 330,294 +0.21(+2.61%)
Dec 11, 2020 8.104 8.170 7.856 8.027 168,024 -0.10(-1.17%)
Dec 10, 2020 7.989 8.161 7.904 8.123 212,424 +0.12(+1.55%)
Dec 09, 2020 8.132 8.304 7.946 7.999 234,677 -0.13(-1.64%)
Dec 08, 2020 8.008 8.170 7.875 8.132 428,317 +0.10(+1.30%)
Dec 07, 2020 8.123 8.237 7.932 8.027 303,420 -0.02(-0.24%)
Dec 04, 2020 8.104 8.313 7.923 8.046 358,837 -0.01(-0.12%)
Dec 03, 2020 7.961 8.094 7.837 8.056 226,749 +0.14(+1.80%)
Dec 02, 2020 7.999 7.999 7.808 7.913 284,729 -0.18(-2.24%)
Dec 01, 2020 8.313 8.332 8.027 8.094 295,376 -0.06(-0.70%)
Nov 30, 2020 8.465 8.484 8.027 8.151 449,210 -0.33(-3.93%)
Nov 27, 2020 8.484 8.704 8.404 8.484 480,339 +0.23(+2.77%)
Nov 25, 2020 7.951 8.294 7.818 8.256 322,921 +0.38(+4.84%)
Nov 24, 2020 7.808 8.008 7.627 7.875 269,200 +0.16(+2.10%)
Nov 23, 2020 7.818 7.932 7.637 7.713 255,259 -0.04(-0.49%)
Nov 20, 2020 7.618 7.885 7.580 7.751 192,387 +0.09(+1.12%)
Nov 19, 2020 7.627 7.713 7.523 7.666 165,236 +0.03(+0.37%)
Nov 18, 2020 7.799 7.875 7.570 7.637 268,333 -0.15(-1.96%)
Nov 17, 2020 7.732 7.932 7.456 7.789 319,560 +0.07(+0.86%)
Nov 16, 2020 7.618 7.770 7.485 7.723 346,096 +0.37(+5.05%)
Nov 13, 2020 7.751 7.808 7.180 7.351 484,120 -0.27(-3.50%)
Nov 12, 2020 6.999 7.799 6.837 7.618 1,417,712 +0.63(+8.99%)
Nov 11, 2020 6.999 7.047 6.770 6.989 292,133 +0.07(+0.96%)
Nov 10, 2020 6.951 7.323 6.875 6.923 369,097 -0.01(-0.14%)
Nov 09, 2020 7.304 7.408 6.685 6.932 862,211 +0.05(+0.69%)
Nov 06, 2020 7.447 7.502 6.713 6.885 899,245 -0.33(-4.62%)
Nov 05, 2020 7.018 7.304 6.951 7.218 452,619 +0.25(+3.55%)
Nov 04, 2020 6.532 7.028 6.437 6.970 544,405 +0.53(+8.28%)
Nov 03, 2020 5.971 6.485 5.971 6.437 322,155 +0.51(+8.68%)
Nov 02, 2020 5.932 6.085 5.856 5.923 299,843 +0.06(+0.97%)
Oct 30, 2020 6.180 6.180 5.809 5.866 395,172 -0.36(-5.81%)
Oct 29, 2020 6.370 6.370 6.209 6.228 221,877 -0.08(-1.21%)
Oct 28, 2020 6.247 6.361 6.085 6.304 303,368 -0.01(-0.15%)
Oct 27, 2020 6.456 6.504 6.304 6.313 100,448 -0.14(-2.21%)
Oct 26, 2020 6.609 6.618 6.332 6.456 173,479 -0.21(-3.14%)
Oct 23, 2020 6.666 6.761 6.545 6.666 139,145 +0.10(+1.45%)
Oct 22, 2020 6.666 6.751 6.523 6.570 223,941 -0.13(-1.99%)
Oct 21, 2020 6.485 6.761 6.456 6.704 340,980 +0.19(+2.92%)
Oct 20, 2020 6.485 6.732 6.466 6.513 189,749 +0.07(+1.03%)
Oct 19, 2020 6.456 6.580 6.418 6.447 103,541 +0.00(+0.00%)
Oct 16, 2020 6.685 6.747 6.428 6.447 159,833 -0.21(-3.15%)
Oct 15, 2020 6.485 6.789 6.399 6.656 148,119 +0.04(+0.58%)
Oct 14, 2020 6.770 6.875 6.542 6.618 198,228 -0.16(-2.39%)
Oct 13, 2020 6.780 6.856 6.628 6.780 252,256 +0.06(+0.85%)
Oct 12, 2020 6.561 6.770 6.532 6.723 333,278 +0.25(+3.82%)
Oct 09, 2020 6.466 6.618 6.380 6.475 321,136 +0.04(+0.59%)
Oct 08, 2020 6.494 6.637 6.351 6.437 537,742 +0.02(+0.30%)
Oct 07, 2020 6.313 6.447 6.204 6.418 515,945 +0.15(+2.43%)
Oct 06, 2020 6.418 6.609 6.266 6.266 233,694 -0.14(-2.23%)
Oct 05, 2020 6.390 6.523 6.294 6.409 285,466 +0.12(+1.97%)
Oct 02, 2020 6.599 6.656 6.266 6.285 406,303 -0.42(-6.25%)
Oct 01, 2020 6.780 6.789 6.651 6.704 325,191 -0.01(-0.14%)
Sep 30, 2020 6.675 6.723 6.590 6.713 225,888 +0.03(+0.43%)
Sep 29, 2020 6.789 6.894 6.542 6.685 234,330 +0.03(+0.43%)
Sep 28, 2020 6.675 6.799 6.590 6.656 186,619 +0.07(+1.01%)
Sep 25, 2020 6.466 6.618 6.451 6.590 282,806 +0.11(+1.76%)
Sep 24, 2020 6.494 6.618 6.370 6.475 328,297 -0.09(-1.31%)
Sep 23, 2020 7.018 7.104 6.532 6.561 377,728 -0.42(-6.00%)
Sep 22, 2020 6.932 7.028 6.847 6.980 389,914 +0.10(+1.38%)
Sep 21, 2020 6.694 6.951 6.590 6.885 649,605 +0.05(+0.70%)
Sep 18, 2020 6.980 7.302 6.647 6.837 1,279,610 -0.04(-0.55%)
Sep 17, 2020 7.199 7.199 6.751 6.875 868,844 -0.37(-5.12%)
Sep 16, 2020 7.875 7.875 7.218 7.247 735,648 -0.54(-6.97%)
Sep 15, 2020 7.999 8.075 7.780 7.789 329,465 -0.08(-0.97%)
Sep 14, 2020 8.027 8.246 7.827 7.866 442,713 -0.08(-0.96%)
Sep 11, 2020 7.932 8.037 7.875 7.942 512,054 +0.09(+1.09%)
Sep 10, 2020 8.094 8.323 7.837 7.856 361,333 -0.23(-2.83%)
Sep 09, 2020 8.094 8.199 7.856 8.085 431,523 +0.17(+2.17%)
Sep 08, 2020 8.465 8.465 7.894 7.913 557,127 -0.75(-8.68%)
Sep 04, 2020 8.751 8.775 8.342 8.665 311,160 -0.09(-0.98%)
Sep 03, 2020 9.418 9.475 8.437 8.751 1,039,154 -0.77(-8.10%)
Sep 02, 2020 9.408 10.34 9.294 9.522 2,690,818 +0.23(+2.46%)
Sep 01, 2020 9.113 9.437 8.951 9.294 290,555 +0.24(+2.63%)
Aug 31, 2020 9.189 9.218 8.923 9.056 345,459 -0.16(-1.76%)
Aug 28, 2020 9.180 9.232 8.932 9.218 415,230 +0.11(+1.26%)
Aug 27, 2020 8.961 9.189 8.732 9.103 532,801 +0.11(+1.27%)
Aug 26, 2020 8.875 9.122 8.713 8.989 535,908 +0.10(+1.18%)
Aug 25, 2020 8.789 9.513 8.599 8.884 973,653 +0.10(+1.08%)
Aug 24, 2020 8.408 8.903 8.151 8.789 728,987 +0.42(+5.01%)
Aug 21, 2020 7.942 8.580 7.853 8.370 612,658 +0.41(+5.14%)
Aug 20, 2020 7.837 8.027 7.780 7.961 213,804 +0.00(+0.00%)
Aug 19, 2020 8.018 8.046 7.846 7.961 276,379 -0.09(-1.07%)
Aug 18, 2020 8.123 8.170 7.799 8.046 309,864 -0.14(-1.74%)
Aug 17, 2020 8.294 8.313 8.132 8.189 211,482 -0.04(-0.46%)
Aug 14, 2020 8.189 8.308 8.027 8.227 269,784 +0.04(+0.47%)
Aug 13, 2020 8.713 8.713 8.037 8.189 413,871 -0.14(-1.71%)
Aug 12, 2020 8.085 9.180 8.085 8.332 1,013,356 +0.34(+4.23%)
Aug 11, 2020 8.008 8.075 7.913 7.994 568,508 +0.03(+0.42%)
Aug 10, 2020 7.580 8.123 7.570 7.961 766,820 +0.41(+5.42%)
Aug 07, 2020 6.809 7.761 6.809 7.551 1,454,250 +0.97(+14.76%)
Aug 06, 2020 6.666 6.685 6.494 6.580 139,144 -0.04(-0.58%)
Aug 05, 2020 6.580 6.656 6.428 6.618 166,447 +0.08(+1.16%)
Aug 04, 2020 6.447 6.580 6.380 6.542 154,706 +0.10(+1.48%)
Aug 03, 2020 6.409 6.599 6.342 6.447 231,823 +0.02(+0.30%)
Jul 31, 2020 6.428 6.437 6.256 6.428 191,862 +0.01(+0.15%)
Jul 30, 2020 6.485 6.485 6.313 6.418 123,631 -0.11(-1.75%)
Jul 29, 2020 6.570 6.713 6.447 6.532 192,660 -0.03(-0.44%)
Jul 28, 2020 6.380 6.599 6.380 6.561 416,895 +0.20(+3.14%)
Jul 27, 2020 6.171 6.532 6.075 6.361 494,837 +0.55(+9.51%)
Jul 24, 2020 5.913 6.009 5.723 5.809 311,160 -0.09(-1.53%)
Jul 23, 2020 6.161 6.285 5.894 5.899 387,973 -0.26(-4.25%)
Jul 22, 2020 6.370 6.513 6.075 6.161 704,846 -0.33(-5.13%)
Jul 21, 2020 6.066 7.218 6.066 6.494 6,178,459 +0.46(+7.57%)
Jul 20, 2020 5.952 6.123 5.942 6.037 341,603 +0.10(+1.60%)
Jul 17, 2020 6.009 6.094 5.894 5.942 174,220 -0.10(-1.58%)
Jul 16, 2020 6.009 6.056 5.875 6.037 196,718 +0.04(+0.63%)
Jul 15, 2020 5.952 6.084 5.923 5.999 299,671 +0.10(+1.78%)
Jul 14, 2020 5.618 5.913 5.589 5.894 283,081 +0.28(+4.92%)
Jul 13, 2020 5.894 5.971 5.618 5.618 289,978 -0.21(-3.59%)
Jul 10, 2020 5.628 5.875 5.533 5.828 332,058 +0.22(+3.90%)
Jul 09, 2020 5.618 5.752 5.513 5.609 151,879 -0.03(-0.51%)
Jul 08, 2020 5.609 5.685 5.523 5.637 124,523 +0.03(+0.51%)
Jul 07, 2020 5.732 5.780 5.590 5.609 181,605 -0.14(-2.48%)
Jul 06, 2020 5.675 5.794 5.647 5.752 180,921 +0.14(+2.55%)
Jul 02, 2020 5.742 5.823 5.599 5.609 170,649 -0.07(-1.17%)
Jul 01, 2020 5.952 5.971 5.633 5.675 270,306 -0.26(-4.33%)
Jun 30, 2020 6.056 6.123 5.913 5.932 277,329 -0.13(-2.20%)
Jun 29, 2020 5.818 6.157 5.742 6.066 339,251 +0.30(+5.29%)
Jun 26, 2020 5.571 5.809 5.428 5.761 2,109,651 +0.15(+2.72%)
Jun 25, 2020 5.456 5.618 5.399 5.609 399,766 +0.12(+2.26%)
Jun 24, 2020 5.694 5.802 5.437 5.485 493,147 -0.30(-5.11%)
Jun 23, 2020 5.675 5.990 5.647 5.780 632,804 +0.16(+2.88%)
Jun 22, 2020 5.675 5.785 5.475 5.618 714,739 -0.08(-1.34%)
Jun 19, 2020 5.885 5.932 5.642 5.694 720,719 -0.17(-2.92%)
Jun 18, 2020 5.885 5.952 5.794 5.866 431,523 -0.05(-0.81%)
Jun 17, 2020 6.171 6.171 5.861 5.913 459,775 -0.26(-4.17%)
Jun 16, 2020 6.361 6.428 6.094 6.171 181,193 -0.03(-0.54%)
Jun 15, 2020 6.094 6.218 5.980 6.204 271,019 -0.01(-0.15%)
Jun 12, 2020 6.266 6.370 6.075 6.213 246,155 +0.08(+1.32%)
Jun 11, 2020 6.294 6.466 5.990 6.132 468,412 -0.37(-5.71%)
Jun 10, 2020 6.590 6.609 6.380 6.504 180,183 -0.08(-1.16%)
Jun 09, 2020 6.532 6.609 6.413 6.580 189,224 -0.00(-0.07%)
Jun 08, 2020 6.866 6.866 6.475 6.585 352,294 -0.25(-3.69%)
Jun 05, 2020 6.647 6.918 6.542 6.837 306,329 +0.30(+4.66%)
Jun 04, 2020 6.399 6.590 6.342 6.532 228,073 +0.06(+0.88%)
Jun 03, 2020 6.361 6.532 6.275 6.475 214,300 +0.18(+2.87%)
Jun 02, 2020 6.285 6.551 6.218 6.294 318,881 +0.06(+0.92%)
Jun 01, 2020 6.466 6.513 6.218 6.237 367,956 -0.20(-3.03%)
May 29, 2020 6.542 6.542 6.351 6.432 237,544 -0.15(-2.24%)
May 28, 2020 6.761 6.789 6.523 6.580 170,462 -0.13(-1.92%)
May 27, 2020 6.656 6.775 6.513 6.709 192,819 +0.10(+1.51%)
May 26, 2020 6.713 6.723 6.573 6.609 185,863 +0.03(+0.43%)
May 22, 2020 6.599 6.675 6.542 6.580 181,781 -0.02(-0.29%)
May 21, 2020 6.599 6.694 6.599 6.599 240,018 -0.01(-0.22%)
May 20, 2020 6.351 6.704 6.225 6.613 301,387 +0.38(+6.03%)
May 19, 2020 6.151 6.380 6.094 6.237 313,344 +0.07(+1.08%)
May 18, 2020 6.199 6.437 6.132 6.171 283,112 +0.03(+0.46%)
May 15, 2020 5.875 6.194 5.847 6.142 248,466 +0.27(+4.54%)
May 14, 2020 5.990 6.028 5.771 5.875 344,489 -0.18(-2.99%)
May 13, 2020 6.351 6.418 6.018 6.056 256,137 -0.37(-5.78%)
May 12, 2020 6.570 6.609 6.399 6.428 333,992 -0.12(-1.89%)
May 11, 2020 6.666 6.770 6.545 6.551 297,884 -0.16(-2.34%)
May 08, 2020 6.466 6.770 6.437 6.709 224,837 +0.07(+1.08%)
May 07, 2020 6.637 6.717 6.456 6.637 337,388 -0.01(-0.14%)
May 06, 2020 6.628 6.694 6.456 6.647 210,447 +0.02(+0.29%)
May 05, 2020 6.580 6.799 6.570 6.628 311,169 +0.10(+1.46%)
May 04, 2020 6.456 6.604 6.370 6.532 224,135 -0.01(-0.15%)
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.