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

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 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 (%)
Mar 31, 2009 1.790 1.800 1.560 1.800 37,130 +0.10(+5.88%)
Mar 30, 2009 1.460 1.700 1.410 1.700 70,747 +0.21(+14.09%)
Mar 26, 2009 1.450 1.490 1.320 1.490 66,729 +0.07(+4.93%)
Mar 25, 2009 1.400 1.590 1.250 1.420 173,671 +0.05(+3.65%)
Mar 24, 2009 1.250 1.600 1.250 1.370 194,537 +0.21(+18.10%)
Mar 23, 2009 1.480 1.890 1.150 1.160 82,845 -0.41(-26.11%)
Mar 20, 2009 1.510 1.600 1.280 1.570 77,700 +0.21(+15.44%)
Mar 19, 2009 1.180 1.560 1.135 1.360 148,881 +0.22(+19.30%)
Mar 18, 2009 1.080 1.160 1.016 1.140 30,344 +0.10(+9.62%)
Mar 17, 2009 1.040 1.050 0.9800 1.040 25,125 -0.02(-1.89%)
Mar 16, 2009 1.060 1.060 1.000 1.060 32,912 +0.04(+3.92%)
Mar 13, 2009 1.060 1.180 1.000 1.020 33,110 -0.07(-6.42%)
Mar 12, 2009 1.220 1.300 0.9700 1.090 160,643 -0.11(-9.17%)
Mar 11, 2009 1.360 1.425 1.100 1.200 20,340 -0.21(-14.89%)
Mar 10, 2009 1.455 1.500 1.300 1.410 28,936 -0.03(-2.08%)
Mar 09, 2009 1.470 1.580 1.440 1.440 13,677 -0.03(-2.04%)
Mar 06, 2009 1.570 1.585 1.360 1.470 6,533 -0.08(-5.47%)
Mar 05, 2009 1.600 1.600 1.520 1.555 2,897 -0.06(-3.42%)
Mar 04, 2009 1.540 1.610 1.530 1.610 9,450 +0.00(+0.10%)
Mar 02, 2009 1.600 1.690 1.600 1.608 2,300 +0.01(+0.52%)
Feb 27, 2009 1.730 1.750 1.530 1.600 9,320 -0.15(-8.57%)
Feb 26, 2009 1.760 1.760 1.580 1.750 550 +0.05(+2.94%)
Feb 25, 2009 1.620 1.780 1.590 1.700 31,048 +0.05(+3.03%)
Feb 24, 2009 1.590 1.650 1.590 1.650 32,655 -0.02(-1.20%)
Feb 23, 2009 1.650 1.720 1.580 1.670 11,109 +0.08(+5.03%)
Feb 20, 2009 1.540 1.620 1.420 1.590 13,187 +0.06(+3.93%)
Feb 19, 2009 1.471 1.560 1.471 1.530 7,820 +0.13(+9.28%)
Feb 18, 2009 1.720 1.720 1.250 1.400 92,931 -0.31(-18.13%)
Feb 17, 2009 1.850 1.850 1.710 1.710 12,325 -0.10(-5.52%)
Feb 13, 2009 1.770 1.880 1.710 1.810 27,035 +0.07(+4.02%)
Feb 12, 2009 1.740 2.190 1.670 1.740 93,577 -0.68(-28.10%)
Feb 11, 2009 2.420 2.420 2.420 2.420 100 +0.02(+0.83%)
Feb 10, 2009 2.341 2.400 2.290 2.400 3,346 +0.05(+2.26%)
Feb 09, 2009 2.290 2.350 2.290 2.347 600 -0.11(-4.59%)
Feb 06, 2009 2.324 2.540 2.290 2.460 37,280 +0.05(+2.24%)
Feb 05, 2009 2.290 2.460 2.290 2.406 7,175 -0.16(-6.23%)
Feb 04, 2009 2.566 2.566 2.566 2.566 100 +0.31(+13.54%)
Feb 03, 2009 2.320 2.636 2.070 2.260 10,770 -0.15(-6.22%)
Feb 02, 2009 2.410 2.527 2.370 2.410 3,700 -0.08(-3.21%)
Jan 30, 2009 2.520 2.626 2.470 2.490 3,972 -0.09(-3.49%)
Jan 29, 2009 2.500 2.640 2.490 2.580 5,943 +0.04(+1.57%)
Jan 28, 2009 2.410 2.550 2.400 2.540 6,600 +0.10(+4.10%)
Jan 27, 2009 2.420 2.450 2.400 2.440 1,100 -0.01(-0.41%)
Jan 26, 2009 2.342 2.480 2.310 2.450 1,674 -0.02(-0.81%)
Jan 23, 2009 2.330 2.470 2.250 2.470 28,377 +0.18(+7.86%)
Jan 22, 2009 2.320 2.330 2.290 2.290 1,750 -0.11(-4.58%)
Jan 21, 2009 2.490 2.500 2.290 2.400 5,200 -0.07(-2.83%)
Jan 20, 2009 2.550 2.550 2.310 2.470 1,878 -0.05(-1.98%)
Jan 16, 2009 2.530 2.550 2.510 2.520 13,045 -0.08(-3.08%)
Jan 15, 2009 2.760 2.760 2.510 2.600 4,050 +0.00(+0.00%)
Jan 14, 2009 2.524 2.800 2.490 2.600 18,765 +0.03(+1.17%)
Jan 13, 2009 2.700 2.700 2.550 2.570 5,608 -0.21(-7.55%)
Jan 12, 2009 2.730 2.840 2.730 2.780 5,603 +0.09(+3.35%)
Jan 09, 2009 2.560 2.730 2.500 2.690 6,400 +0.14(+5.49%)
Jan 08, 2009 2.464 2.600 2.430 2.550 2,800 -0.20(-7.27%)
Jan 06, 2009 2.390 2.750 2.750 2.750 20,800 +0.46(+20.09%)
Jan 05, 2009 2.210 2.360 2.210 2.290 4,113 +0.00(+0.00%)
Jan 02, 2009 2.290 2.373 2.000 2.290 28,815 -0.07(-3.03%)
Dec 31, 2008 2.380 2.480 2.290 2.361 16,103 +0.03(+1.21%)
Dec 30, 2008 2.280 2.400 2.280 2.333 23,236 -0.03(-1.14%)
Dec 29, 2008 2.340 2.360 2.270 2.360 4,794 -0.09(-3.68%)
Dec 26, 2008 2.320 2.450 2.320 2.450 2,775 +0.00(+0.00%)
Dec 24, 2008 2.340 2.450 2.340 2.450 1,300 +0.08(+3.16%)
Dec 23, 2008 2.460 2.478 2.370 2.375 26,645 -0.10(-4.23%)
Dec 22, 2008 2.460 2.480 2.460 2.480 10,609 +0.02(+0.81%)
Dec 19, 2008 2.464 2.480 2.460 2.460 6,271 +0.03(+1.23%)
Dec 18, 2008 2.520 2.746 2.420 2.430 10,996 +0.02(+0.83%)
Dec 17, 2008 2.550 2.580 2.410 2.410 1,324 -0.09(-3.60%)
Dec 16, 2008 2.710 2.710 2.420 2.500 10,524 +0.05(+2.04%)
Dec 15, 2008 2.780 2.790 2.390 2.450 11,526 +0.06(+2.51%)
Dec 12, 2008 2.680 2.810 2.390 2.390 3,725 -0.33(-12.13%)
Dec 11, 2008 2.870 2.870 2.670 2.720 6,000 -0.05(-1.81%)
Dec 10, 2008 2.870 2.880 2.690 2.770 4,000 -0.03(-1.00%)
Dec 09, 2008 2.900 2.900 2.690 2.798 7,737 +0.12(+4.40%)
Dec 08, 2008 2.790 2.950 2.540 2.680 23,400 -0.11(-3.94%)
Dec 05, 2008 2.670 2.790 2.670 2.790 34,975 +0.04(+1.45%)
Dec 04, 2008 2.640 2.780 2.630 2.750 16,165 +0.22(+8.70%)
Dec 03, 2008 2.420 2.640 2.420 2.530 18,575 -0.07(-2.69%)
Dec 02, 2008 2.740 2.770 2.400 2.600 11,752 -0.15(-5.45%)
Dec 01, 2008 2.780 2.780 2.260 2.750 1,652 +0.27(+10.89%)
Nov 28, 2008 2.470 2.480 2.130 2.480 4,394 +0.00(+0.00%)
Nov 26, 2008 2.090 2.560 2.090 2.480 17,331 +0.43(+20.98%)
Nov 25, 2008 2.280 2.430 2.050 2.050 18,393 -0.27(-11.64%)
Nov 24, 2008 2.550 2.550 2.320 2.320 18,657 -0.11(-4.52%)
Nov 21, 2008 2.550 2.550 2.300 2.430 13,900 -0.16(-6.18%)
Nov 20, 2008 2.610 2.810 2.480 2.590 17,598 -0.21(-7.50%)
Nov 19, 2008 2.660 2.950 2.660 2.800 6,411 +0.05(+1.82%)
Nov 18, 2008 2.710 2.790 2.690 2.750 19,669 +0.01(+0.37%)
Nov 17, 2008 2.790 2.840 2.710 2.740 7,900 -0.19(-6.49%)
Nov 14, 2008 2.920 2.940 2.890 2.930 2,100 +0.03(+1.03%)
Nov 13, 2008 2.990 2.990 2.500 2.900 13,400 -0.04(-1.36%)
Nov 12, 2008 2.902 2.940 2.890 2.940 27,212 +0.01(+0.34%)
Nov 11, 2008 2.950 3.020 2.890 2.930 5,391 +0.13(+4.64%)
Nov 10, 2008 2.890 2.890 2.770 2.800 8,344 +0.00(+0.06%)
Nov 07, 2008 3.150 3.150 2.720 2.798 21,813 -0.05(-1.81%)
Nov 05, 2008 2.850 2.850 2.850 2.850 0 +0.12(+4.40%)
Nov 04, 2008 2.886 2.886 2.730 2.730 5,300 +0.05(+1.99%)
Nov 03, 2008 2.680 2.840 2.670 2.677 11,250 -0.16(-5.75%)
Oct 31, 2008 2.700 2.840 2.700 2.840 6,700 +0.12(+4.41%)
Oct 30, 2008 2.670 2.740 2.670 2.720 9,050 +0.03(+1.12%)
Oct 29, 2008 2.572 2.740 2.572 2.690 3,800 +0.04(+1.51%)
Oct 28, 2008 2.776 2.900 2.450 2.650 11,269 +0.11(+4.33%)
Oct 27, 2008 2.540 2.770 2.540 2.540 3,200 -0.04(-1.48%)
Oct 24, 2008 2.500 2.930 2.400 2.578 11,390 +0.02(+0.71%)
Oct 23, 2008 2.410 2.860 2.300 2.560 29,910 +0.09(+3.64%)
Oct 22, 2008 2.510 2.560 2.420 2.470 10,781 -0.09(-3.52%)
Oct 21, 2008 2.520 2.560 2.510 2.560 11,313 +0.00(+0.00%)
Oct 20, 2008 2.490 2.560 2.480 2.560 7,460 +0.03(+1.19%)
Oct 17, 2008 2.510 2.540 2.390 2.530 21,537 +0.05(+2.01%)
Oct 16, 2008 2.420 2.526 2.310 2.480 29,838 +0.06(+2.48%)
Oct 15, 2008 2.410 2.710 2.410 2.420 19,944 -0.11(-4.34%)
Oct 14, 2008 2.780 2.800 2.350 2.530 95,431 -0.24(-8.67%)
Oct 13, 2008 2.780 2.837 2.630 2.770 21,400 -0.02(-0.72%)
Oct 10, 2008 2.690 2.870 2.510 2.790 35,145 -0.06(-2.11%)
Oct 09, 2008 2.910 3.116 2.810 2.850 36,998 -0.21(-6.86%)
Oct 08, 2008 2.900 3.060 2.850 3.060 19,274 +0.03(+0.99%)
Oct 07, 2008 3.210 3.220 2.910 3.030 36,630 -0.27(-8.18%)
Oct 06, 2008 3.350 3.370 3.180 3.300 22,997 -0.11(-3.23%)
Oct 03, 2008 3.526 3.526 3.410 3.410 13,405 +0.00(+0.00%)
Oct 02, 2008 3.490 3.490 3.410 3.410 1,700 -0.08(-2.42%)
Oct 01, 2008 3.500 3.533 3.400 3.495 12,954 -0.16(-4.25%)
Sep 30, 2008 3.690 3.690 3.490 3.650 18,744 -0.02(-0.54%)
Sep 29, 2008 3.550 3.690 3.460 3.670 4,130 -0.03(-0.81%)
Sep 26, 2008 3.650 3.830 3.640 3.700 17,624 +0.04(+1.09%)
Sep 25, 2008 3.686 3.700 3.430 3.660 8,900 +0.14(+3.92%)
Sep 24, 2008 3.568 3.570 3.460 3.522 12,300 +0.06(+1.79%)
Sep 23, 2008 3.490 3.500 3.410 3.460 14,179 -0.04(-1.14%)
Sep 22, 2008 3.507 3.640 3.490 3.500 29,707 -0.01(-0.28%)
Sep 19, 2008 3.720 3.720 3.470 3.510 16,455 +0.03(+0.86%)
Sep 18, 2008 3.690 3.700 3.450 3.480 7,575 -0.05(-1.42%)
Sep 17, 2008 3.670 3.740 3.470 3.530 10,544 -0.12(-3.29%)
Sep 16, 2008 3.560 3.740 3.420 3.650 14,595 +0.03(+0.83%)
Sep 15, 2008 3.630 3.650 3.560 3.620 11,494 +0.02(+0.55%)
Sep 12, 2008 3.550 3.600 3.480 3.600 36,110 +0.07(+1.98%)
Sep 11, 2008 3.440 3.530 3.410 3.530 11,900 +0.03(+0.86%)
Sep 10, 2008 3.470 3.500 3.470 3.500 2,570 +0.04(+1.16%)
Sep 09, 2008 3.500 3.570 3.460 3.460 10,555 -0.15(-4.16%)
Sep 08, 2008 3.610 3.690 3.490 3.610 21,306 +0.06(+1.70%)
Sep 05, 2008 3.610 3.610 3.500 3.550 1,300 -0.03(-0.74%)
Sep 04, 2008 3.500 3.690 3.500 3.576 26,760 +0.06(+1.60%)
Sep 03, 2008 3.700 3.700 3.520 3.520 46,800 -0.19(-5.12%)
Sep 02, 2008 3.700 3.770 3.650 3.710 3,500 -0.02(-0.54%)
Aug 29, 2008 3.650 3.800 3.650 3.730 19,534 +0.09(+2.47%)
Aug 28, 2008 3.510 3.670 3.510 3.640 6,125 +0.07(+1.96%)
Aug 27, 2008 3.520 3.600 3.520 3.570 4,000 -0.07(-1.92%)
Aug 26, 2008 3.520 3.670 3.510 3.640 20,068 -0.01(-0.27%)
Aug 25, 2008 3.650 3.650 3.560 3.650 700 +0.00(+0.00%)
Aug 22, 2008 3.510 3.690 3.500 3.650 7,300 +0.07(+1.96%)
Aug 21, 2008 3.420 3.660 3.420 3.580 6,632 +0.18(+5.29%)
Aug 20, 2008 3.520 3.520 3.300 3.400 161,765 -0.08(-2.30%)
Aug 19, 2008 3.420 3.570 3.420 3.480 47,693 -0.02(-0.57%)
Aug 18, 2008 3.550 3.620 3.490 3.500 56,263 -0.04(-1.13%)
Aug 15, 2008 3.810 3.810 3.480 3.540 97,264 -0.26(-6.84%)
Aug 14, 2008 3.910 3.950 3.800 3.800 47,201 -0.12(-3.06%)
Aug 13, 2008 4.040 4.040 3.915 3.920 6,550 -0.08(-2.00%)
Aug 12, 2008 4.090 4.090 3.950 4.000 16,810 +0.02(+0.38%)
Aug 11, 2008 4.000 4.050 3.960 3.985 121,435 -0.01(-0.36%)
Aug 08, 2008 3.910 4.100 3.850 3.999 42,589 -0.30(-7.00%)
Aug 07, 2008 4.400 4.635 4.144 4.300 55,436 -0.02(-0.46%)
Aug 06, 2008 3.850 4.420 3.850 4.320 88,336 +0.39(+9.79%)
Aug 05, 2008 3.630 3.940 3.630 3.935 58,314 +0.38(+10.84%)
Aug 04, 2008 3.650 3.750 3.490 3.550 58,786 -0.23(-6.08%)
Aug 01, 2008 3.760 3.780 3.750 3.780 5,405 +0.00(+0.00%)
Jul 31, 2008 3.560 3.780 3.560 3.780 12,675 +0.12(+3.28%)
Jul 30, 2008 3.510 3.680 3.510 3.660 7,824 +0.10(+2.81%)
Jul 29, 2008 3.560 3.690 3.530 3.560 41,981 -0.03(-0.84%)
Jul 28, 2008 3.540 3.660 3.300 3.590 141,244 +0.05(+1.41%)
Jul 25, 2008 3.900 3.920 3.510 3.540 73,872 -0.32(-8.29%)
Jul 24, 2008 4.000 4.100 3.800 3.860 49,882 -0.10(-2.53%)
Jul 23, 2008 3.950 3.960 3.950 3.960 5,600 +0.13(+3.39%)
Jul 22, 2008 3.970 3.980 3.740 3.830 10,158 -0.14(-3.53%)
Jul 21, 2008 3.950 3.980 3.840 3.970 10,512 +0.10(+2.57%)
Jul 18, 2008 3.800 3.940 3.800 3.871 5,786 +0.05(+1.32%)
Jul 17, 2008 3.840 3.980 3.820 3.820 15,889 -0.08(-2.05%)
Jul 16, 2008 4.170 4.240 3.700 3.900 235,055 -0.30(-7.14%)
Jul 15, 2008 4.210 4.230 4.140 4.200 10,438 -0.04(-0.85%)
Jul 14, 2008 4.370 4.490 3.960 4.236 52,432 -0.21(-4.81%)
Jul 11, 2008 4.411 4.500 4.320 4.450 2,906 -0.02(-0.35%)
Jul 10, 2008 4.750 4.750 4.310 4.466 38,209 -0.23(-4.99%)
Jul 09, 2008 4.620 4.720 4.530 4.700 10,959 +0.02(+0.43%)
Jul 08, 2008 4.760 4.760 4.580 4.680 26,074 -0.08(-1.68%)
Jul 07, 2008 4.751 4.800 4.640 4.760 24,603 -0.01(-0.21%)
Jul 04, 2008 4.760 4.841 4.700 4.770 8,416 +0.00(+0.00%)
Jul 03, 2008 4.760 4.841 4.700 4.770 8,416 +0.01(+0.21%)
Jul 02, 2008 4.800 4.800 4.760 4.760 22,751 -0.07(-1.45%)
Jul 01, 2008 4.880 4.880 4.760 4.830 15,037 +0.00(+0.00%)
Jun 30, 2008 4.710 4.840 4.690 4.830 13,214 +0.13(+2.77%)
Jun 27, 2008 4.740 4.740 4.670 4.700 7,275 +0.07(+1.51%)
Jun 26, 2008 4.720 4.770 4.630 4.630 8,491 -0.14(-2.94%)
Jun 25, 2008 4.810 4.810 4.770 4.770 6,300 -0.04(-0.83%)
Jun 24, 2008 4.690 4.810 4.690 4.810 5,817 +0.01(+0.21%)
Jun 23, 2008 4.710 4.800 4.680 4.800 12,290 +0.08(+1.69%)
Jun 20, 2008 4.580 4.790 4.580 4.720 9,697 +0.08(+1.72%)
Jun 19, 2008 4.640 4.810 4.640 4.640 9,150 -0.03(-0.64%)
Jun 18, 2008 4.612 4.690 4.570 4.670 17,939 +0.08(+1.74%)
Jun 17, 2008 4.610 4.710 4.220 4.590 46,563 -0.15(-3.16%)
Jun 16, 2008 4.640 4.750 4.640 4.740 6,550 +0.05(+1.07%)
Jun 13, 2008 4.620 4.710 4.610 4.690 4,900 +0.06(+1.29%)
Jun 12, 2008 4.610 4.710 4.610 4.630 9,740 -0.01(-0.22%)
Jun 11, 2008 4.790 4.790 4.490 4.640 42,238 -0.11(-2.32%)
Jun 10, 2008 4.730 4.790 4.700 4.750 10,365 -0.04(-0.84%)
Jun 09, 2008 4.753 4.790 4.680 4.790 10,026 +0.10(+2.06%)
Jun 06, 2008 4.780 4.790 4.630 4.693 18,417 -0.09(-1.82%)
Jun 05, 2008 4.790 4.800 4.620 4.780 26,269 +0.02(+0.45%)
Jun 04, 2008 4.848 4.860 4.570 4.758 81,523 -0.02(-0.45%)
Jun 03, 2008 4.820 4.820 4.730 4.780 17,859 -0.04(-0.83%)
Jun 02, 2008 4.770 4.870 4.760 4.820 8,147 +0.05(+1.05%)
May 30, 2008 4.850 4.880 4.760 4.770 16,758 +0.05(+1.06%)
May 29, 2008 4.820 4.820 4.710 4.720 13,799 -0.15(-3.08%)
May 28, 2008 4.750 4.870 4.710 4.870 24,584 +0.09(+1.84%)
May 27, 2008 4.690 4.840 4.480 4.782 30,433 +0.07(+1.50%)
May 26, 2008 4.750 4.770 4.660 4.712 5,470 +0.00(+0.00%)
May 23, 2008 4.750 4.770 4.660 4.712 5,470 +0.06(+1.32%)
May 22, 2008 4.770 4.770 4.500 4.650 40,465 -0.14(-2.92%)
May 21, 2008 4.930 4.930 4.710 4.790 18,940 -0.11(-2.24%)
May 20, 2008 4.908 4.930 4.620 4.900 26,835 +0.14(+2.94%)
May 19, 2008 5.080 5.080 4.600 4.760 50,697 -0.24(-4.84%)
May 16, 2008 5.080 5.100 4.950 5.002 30,331 -0.07(-1.34%)
May 15, 2008 5.020 5.100 4.970 5.070 19,929 +0.01(+0.28%)
May 14, 2008 4.980 5.090 4.960 5.056 34,166 -0.03(-0.67%)
May 13, 2008 5.120 5.120 4.950 5.090 21,547 -0.08(-1.55%)
May 12, 2008 5.190 5.230 5.080 5.170 8,301 +0.05(+0.98%)
May 09, 2008 5.250 5.300 4.900 5.120 108,767 +0.13(+2.61%)
May 08, 2008 4.730 4.990 4.610 4.990 166,735 +0.25(+5.27%)
May 07, 2008 4.810 4.960 4.740 4.740 48,618 -0.20(-4.05%)
May 06, 2008 4.940 4.960 4.860 4.940 9,081 -0.02(-0.40%)
May 05, 2008 4.660 4.970 4.600 4.960 16,545 +0.24(+5.08%)
May 02, 2008 4.913 4.948 4.600 4.720 38,716 -0.22(-4.45%)
May 01, 2008 4.800 4.970 4.780 4.940 19,963 +0.13(+2.70%)
Apr 30, 2008 4.840 4.840 4.750 4.810 27,820 -0.07(-1.43%)
Apr 29, 2008 4.660 4.930 4.660 4.880 10,286 +0.14(+2.95%)
Apr 28, 2008 4.760 4.760 4.610 4.740 11,130 -0.02(-0.42%)
Apr 25, 2008 4.602 4.760 4.602 4.760 8,307 +0.15(+3.25%)
Apr 24, 2008 4.708 4.760 4.560 4.610 32,050 -0.12(-2.54%)
Apr 23, 2008 4.760 4.760 4.610 4.730 9,050 +0.01(+0.13%)
Apr 22, 2008 4.760 4.950 4.610 4.724 19,618 -0.11(-2.19%)
Apr 21, 2008 4.680 4.830 4.640 4.830 26,503 +0.08(+1.68%)
Apr 18, 2008 4.640 4.790 4.630 4.750 15,062 +0.15(+3.26%)
Apr 17, 2008 4.600 4.680 4.460 4.600 14,700 +0.00(+0.00%)
Apr 16, 2008 4.450 4.600 4.370 4.600 8,500 +0.12(+2.68%)
Apr 15, 2008 4.390 4.566 4.190 4.480 14,170 -0.11(-2.40%)
Apr 14, 2008 4.590 4.600 4.360 4.590 12,320 +0.11(+2.46%)
Apr 11, 2008 4.410 4.500 4.280 4.480 8,900 -0.16(-3.45%)
Apr 10, 2008 4.530 4.640 4.530 4.640 7,522 +0.05(+1.09%)
Apr 09, 2008 4.400 4.600 4.400 4.590 30,416 +0.05(+1.10%)
Apr 08, 2008 4.370 4.540 4.200 4.540 23,388 -0.01(-0.22%)
Apr 07, 2008 4.230 4.550 4.230 4.550 29,090 +0.44(+10.71%)
Apr 04, 2008 4.360 4.360 4.100 4.110 46,394 -0.20(-4.64%)
Apr 03, 2008 4.180 4.480 4.080 4.310 137,274 +0.22(+5.38%)
Apr 02, 2008 3.900 4.130 3.820 4.090 82,351 +0.20(+5.14%)
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.