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 (%)
Jun 29, 2010 2.340 2.180 2.180 2.180 15,000 -0.10(-4.39%)
Jun 25, 2010 2.470 2.498 2.240 2.280 9,200 -0.16(-6.56%)
Jun 24, 2010 2.410 2.510 2.400 2.440 19,300 -0.09(-3.56%)
Jun 23, 2010 2.170 2.580 2.160 2.530 28,670 +0.34(+15.53%)
Jun 22, 2010 2.300 2.300 2.160 2.190 12,708 -0.11(-4.78%)
Jun 21, 2010 2.300 2.310 2.240 2.300 8,450 -0.04(-1.71%)
Jun 18, 2010 2.280 2.410 2.140 2.340 27,979 +0.04(+1.74%)
Jun 17, 2010 2.360 2.360 2.300 2.300 7,200 -0.06(-2.54%)
Jun 16, 2010 2.307 2.450 2.280 2.360 11,352 -0.08(-3.28%)
Jun 15, 2010 2.270 2.470 2.270 2.440 13,200 +0.19(+8.44%)
Jun 14, 2010 2.315 2.360 2.250 2.250 9,476 -0.05(-2.17%)
Jun 11, 2010 2.440 2.440 2.270 2.300 8,398 -0.03(-1.29%)
Jun 10, 2010 2.300 2.410 2.250 2.330 363,167 -0.03(-1.27%)
Jun 09, 2010 2.440 2.440 2.360 2.360 54,556 -0.08(-3.27%)
Jun 08, 2010 2.430 2.490 2.400 2.440 4,500 +0.03(+1.24%)
Jun 07, 2010 2.440 2.440 2.261 2.410 18,854 -0.01(-0.41%)
Jun 04, 2010 2.390 2.440 2.320 2.420 10,433 +0.07(+2.98%)
Jun 03, 2010 2.500 2.590 2.330 2.350 27,268 -0.05(-2.08%)
Jun 02, 2010 2.380 2.460 2.370 2.400 5,174 -0.15(-5.88%)
Jun 01, 2010 2.420 2.630 2.410 2.550 11,680 +0.04(+1.59%)
May 28, 2010 2.400 2.600 2.320 2.510 14,998 +0.11(+4.58%)
May 27, 2010 2.500 2.521 2.400 2.400 15,492 -0.03(-1.23%)
May 26, 2010 2.405 2.430 2.400 2.430 2,100 +0.08(+3.40%)
May 25, 2010 2.420 2.430 2.310 2.350 23,230 -0.11(-4.47%)
May 24, 2010 2.360 2.490 2.320 2.460 14,490 +0.06(+2.50%)
May 21, 2010 2.510 2.510 2.320 2.400 117,237 -0.12(-4.76%)
May 20, 2010 2.390 2.588 2.310 2.520 20,359 +0.06(+2.44%)
May 19, 2010 2.550 2.560 2.430 2.460 20,062 -0.17(-6.46%)
May 18, 2010 2.600 2.670 2.550 2.630 10,437 +0.06(+2.33%)
May 17, 2010 2.560 2.600 2.550 2.570 18,151 -0.03(-1.15%)
May 14, 2010 2.620 2.650 2.450 2.600 74,447 -0.03(-1.14%)
May 13, 2010 2.580 2.690 2.500 2.630 122,042 -0.02(-0.94%)
May 12, 2010 2.700 2.710 2.500 2.655 43,355 -0.05(-1.67%)
May 11, 2010 2.610 2.700 2.600 2.700 5,176 +0.03(+1.12%)
May 10, 2010 2.640 2.690 2.590 2.670 4,800 +0.11(+4.30%)
May 07, 2010 2.560 2.670 2.450 2.560 10,627 -0.03(-1.16%)
May 06, 2010 2.570 2.620 2.410 2.590 27,659 +0.01(+0.39%)
May 05, 2010 2.750 2.890 2.580 2.580 31,083 -0.32(-11.03%)
May 04, 2010 2.540 2.950 2.520 2.900 151,528 +0.31(+11.97%)
May 03, 2010 2.730 2.730 2.590 2.590 32,288 +0.03(+1.17%)
Apr 30, 2010 2.650 2.760 2.560 2.560 14,256 -0.14(-5.19%)
Apr 29, 2010 2.800 2.800 2.650 2.700 46,648 -0.05(-1.82%)
Apr 28, 2010 2.620 2.800 2.620 2.750 28,400 +0.10(+3.97%)
Apr 27, 2010 2.820 2.960 2.620 2.645 68,844 -0.13(-4.86%)
Apr 26, 2010 2.720 3.040 2.700 2.780 189,772 +0.11(+4.12%)
Apr 23, 2010 2.800 2.990 2.600 2.670 178,831 -0.18(-6.32%)
Apr 22, 2010 2.620 2.940 2.620 2.850 101,918 +0.25(+9.62%)
Apr 21, 2010 2.590 2.659 2.530 2.600 20,572 -0.08(-3.06%)
Apr 20, 2010 2.680 2.720 2.650 2.682 13,070 -0.01(-0.30%)
Apr 19, 2010 2.700 2.750 2.680 2.690 15,350 -0.01(-0.37%)
Apr 16, 2010 2.660 2.750 2.500 2.700 45,429 +0.00(+0.00%)
Apr 15, 2010 2.590 2.790 2.570 2.700 19,617 +0.05(+1.89%)
Apr 14, 2010 2.610 2.650 2.550 2.650 29,509 +0.01(+0.38%)
Apr 13, 2010 2.620 2.668 2.530 2.640 10,196 -0.04(-1.49%)
Apr 12, 2010 2.580 2.750 2.580 2.680 2,787 +0.07(+2.68%)
Apr 09, 2010 2.540 2.799 2.540 2.610 23,072 +0.06(+2.35%)
Apr 08, 2010 2.490 2.550 2.490 2.550 5,000 +0.09(+3.66%)
Apr 07, 2010 2.450 2.479 2.450 2.460 8,232 +0.01(+0.41%)
Apr 06, 2010 2.400 2.480 2.400 2.450 6,518 +0.09(+3.81%)
Apr 05, 2010 2.360 2.360 2.340 2.360 4,900 -0.02(-0.87%)
Apr 01, 2010 2.320 2.381 2.381 2.381 8,400 +0.06(+2.62%)
Mar 31, 2010 2.340 2.450 2.320 2.320 12,000 -0.12(-4.92%)
Mar 30, 2010 2.410 2.470 2.400 2.440 14,589 +0.02(+0.83%)
Mar 29, 2010 2.450 2.450 2.260 2.420 17,150 -0.07(-2.81%)
Mar 26, 2010 2.410 2.720 2.320 2.490 126,047 -0.11(-4.23%)
Mar 25, 2010 2.750 2.820 2.550 2.600 48,065 -0.08(-3.06%)
Mar 24, 2010 2.560 2.850 2.560 2.682 7,633 +0.07(+2.76%)
Mar 23, 2010 2.610 2.610 2.550 2.610 5,737 +0.00(+0.00%)
Mar 22, 2010 2.550 2.779 2.550 2.610 3,200 -0.21(-7.45%)
Mar 19, 2010 2.620 2.830 2.620 2.820 1,712 +0.24(+9.30%)
Mar 18, 2010 2.570 2.580 2.570 2.580 1,100 -0.10(-3.90%)
Mar 17, 2010 2.600 2.719 2.560 2.685 3,852 +0.12(+4.88%)
Mar 16, 2010 2.781 2.830 2.560 2.560 12,898 -0.04(-1.54%)
Mar 15, 2010 2.550 2.650 2.490 2.600 5,611 -0.10(-3.88%)
Mar 12, 2010 2.650 2.770 2.550 2.705 19,599 +0.02(+0.56%)
Mar 11, 2010 2.680 2.724 2.680 2.690 10,490 -0.03(-1.10%)
Mar 10, 2010 2.720 2.770 2.680 2.720 9,720 +0.02(+0.74%)
Mar 09, 2010 2.545 2.740 2.540 2.700 24,388 +0.16(+6.30%)
Mar 08, 2010 2.400 2.550 2.390 2.540 14,046 +0.19(+8.27%)
Mar 05, 2010 2.379 2.379 2.310 2.346 2,100 +0.08(+3.35%)
Mar 04, 2010 2.310 2.310 2.230 2.270 19,350 -0.08(-3.40%)
Mar 03, 2010 2.384 2.384 2.330 2.350 2,150 +0.04(+1.73%)
Mar 02, 2010 2.300 2.310 2.300 2.310 800 +0.04(+1.76%)
Mar 01, 2010 2.260 2.300 2.260 2.270 7,500 -0.03(-1.31%)
Feb 26, 2010 2.374 2.374 2.250 2.300 1,375 +0.01(+0.44%)
Feb 25, 2010 2.370 2.370 2.250 2.290 12,830 +0.03(+1.33%)
Feb 24, 2010 2.292 2.292 2.260 2.260 722 -0.01(-0.44%)
Feb 23, 2010 2.260 2.320 2.260 2.270 400 -0.07(-2.99%)
Feb 22, 2010 2.290 2.400 2.290 2.340 12,642 +0.05(+2.18%)
Feb 19, 2010 2.305 2.349 2.290 2.290 2,035 -0.06(-2.76%)
Feb 17, 2010 2.360 2.355 2.355 2.355 7,700 -0.04(-1.46%)
Feb 16, 2010 2.390 2.400 2.300 2.390 17,605 +0.07(+3.02%)
Feb 12, 2010 2.450 2.320 2.320 2.320 1,200 +0.06(+2.65%)
Feb 11, 2010 2.290 2.340 2.260 2.260 10,182 -0.03(-1.31%)
Feb 10, 2010 2.280 2.293 2.280 2.290 3,300 -0.04(-1.71%)
Feb 09, 2010 2.310 2.330 2.280 2.330 1,050 +0.02(+0.87%)
Feb 08, 2010 2.428 2.428 2.310 2.310 1,545 -0.02(-0.86%)
Feb 05, 2010 2.330 2.346 2.240 2.330 15,219 -0.02(-0.85%)
Feb 04, 2010 2.402 2.410 2.350 2.350 3,700 -0.01(-0.42%)
Feb 03, 2010 2.529 2.529 2.360 2.360 2,300 -0.05(-2.05%)
Feb 02, 2010 2.450 2.500 2.370 2.409 38,178 -0.07(-2.85%)
Feb 01, 2010 2.490 2.550 2.480 2.480 5,433 +0.02(+0.81%)
Jan 29, 2010 2.440 2.530 2.440 2.460 7,300 -0.04(-1.60%)
Jan 28, 2010 2.480 2.500 2.400 2.500 31,685 +0.08(+3.18%)
Jan 27, 2010 2.410 2.500 2.410 2.423 5,300 -0.03(-1.10%)
Jan 26, 2010 2.500 2.500 2.400 2.450 9,462 -0.04(-1.61%)
Jan 25, 2010 2.510 2.510 2.450 2.490 4,160 +0.06(+2.47%)
Jan 22, 2010 2.470 2.680 2.420 2.430 29,951 -0.03(-1.22%)
Jan 21, 2010 2.420 2.470 2.350 2.460 8,165 +0.07(+2.93%)
Jan 20, 2010 2.500 2.500 2.360 2.390 8,292 -0.08(-3.24%)
Jan 19, 2010 2.640 2.829 2.430 2.470 75,672 -0.21(-8.01%)
Jan 15, 2010 2.800 2.685 2.685 2.685 4,300 -0.17(-5.79%)
Jan 14, 2010 2.810 2.850 2.721 2.850 9,244 +0.02(+0.71%)
Jan 13, 2010 2.830 2.830 2.810 2.830 8,887 -0.02(-0.71%)
Jan 12, 2010 2.810 2.850 2.810 2.850 11,442 -0.02(-0.70%)
Jan 11, 2010 2.920 2.920 2.800 2.870 44,264 +0.02(+0.70%)
Jan 08, 2010 2.820 2.860 2.690 2.850 15,080 +0.05(+1.79%)
Jan 07, 2010 2.630 3.050 2.620 2.800 22,400 +0.22(+8.53%)
Jan 06, 2010 2.700 2.858 2.530 2.580 44,582 -0.17(-6.18%)
Jan 05, 2010 2.750 2.950 2.670 2.750 54,265 +0.23(+9.13%)
Jan 04, 2010 2.500 2.520 2.451 2.520 10,315 +0.02(+0.80%)
Dec 31, 2009 2.450 2.500 2.500 2.500 3,700 +0.09(+3.73%)
Dec 30, 2009 2.410 2.650 2.330 2.410 64,011 +0.06(+2.55%)
Dec 29, 2009 2.220 2.370 2.220 2.350 14,280 +0.05(+2.17%)
Dec 28, 2009 2.350 2.390 2.270 2.300 23,111 -0.09(-3.77%)
Dec 24, 2009 2.480 2.480 2.390 2.390 2,450 -0.10(-4.02%)
Dec 23, 2009 2.270 2.500 2.260 2.490 40,275 +0.19(+8.26%)
Dec 22, 2009 2.360 2.450 2.300 2.300 17,459 -0.05(-2.13%)
Dec 21, 2009 2.430 2.430 2.340 2.350 5,106 -0.13(-5.24%)
Dec 18, 2009 2.410 2.480 2.380 2.480 10,048 +0.08(+3.33%)
Dec 17, 2009 2.390 2.450 2.320 2.400 10,015 +0.05(+2.13%)
Dec 16, 2009 2.500 2.500 2.210 2.350 25,050 -0.15(-6.00%)
Dec 15, 2009 2.490 2.500 2.410 2.500 6,362 +0.00(+0.00%)
Dec 14, 2009 2.510 2.590 2.380 2.500 7,560 -0.04(-1.57%)
Dec 11, 2009 2.500 2.600 2.480 2.540 13,900 +0.10(+4.10%)
Dec 10, 2009 2.400 2.610 2.390 2.440 28,829 -0.03(-1.03%)
Dec 09, 2009 2.290 2.580 2.210 2.465 56,102 +0.16(+6.72%)
Dec 08, 2009 2.230 2.420 2.230 2.310 72,952 +0.02(+0.88%)
Dec 07, 2009 2.210 2.290 2.210 2.290 6,175 +0.07(+2.99%)
Dec 04, 2009 2.166 2.240 2.130 2.224 12,135 +0.02(+1.07%)
Dec 03, 2009 2.200 2.250 2.180 2.200 21,386 -0.04(-1.79%)
Dec 02, 2009 2.250 2.340 2.200 2.240 17,250 -0.01(-0.44%)
Dec 01, 2009 2.160 2.300 2.160 2.250 12,637 +0.08(+3.69%)
Nov 30, 2009 2.210 2.210 2.120 2.170 16,325 -0.05(-2.25%)
Nov 27, 2009 2.180 2.220 2.160 2.220 7,699 +0.02(+0.91%)
Nov 25, 2009 2.190 2.260 2.190 2.200 6,611 +0.01(+0.46%)
Nov 24, 2009 2.220 2.270 2.190 2.190 18,261 -0.06(-2.67%)
Nov 23, 2009 2.259 2.259 2.250 2.250 1,238 +0.02(+0.90%)
Nov 20, 2009 2.280 2.280 2.210 2.230 27,490 -0.02(-0.89%)
Nov 19, 2009 2.340 2.340 2.230 2.250 18,768 -0.02(-0.88%)
Nov 18, 2009 2.370 2.400 2.240 2.270 12,472 -0.14(-5.81%)
Nov 17, 2009 2.319 2.440 2.319 2.410 6,259 +0.13(+5.70%)
Nov 16, 2009 2.320 2.450 2.280 2.280 10,915 -0.08(-3.29%)
Nov 13, 2009 2.450 2.410 2.300 2.357 12,025 -0.09(-3.78%)
Nov 12, 2009 2.210 2.500 2.210 2.450 35,574 +0.19(+8.41%)
Nov 11, 2009 2.270 2.300 2.250 2.260 2,482 -0.08(-3.48%)
Nov 10, 2009 2.450 2.450 2.280 2.341 8,300 -0.10(-4.04%)
Nov 09, 2009 2.540 2.550 2.415 2.440 20,283 -0.03(-1.21%)
Nov 06, 2009 2.440 2.590 2.330 2.470 70,984 -0.09(-3.51%)
Nov 05, 2009 2.520 2.640 2.500 2.560 74,014 +0.02(+0.78%)
Nov 04, 2009 2.500 2.540 2.440 2.540 41,577 -0.03(-1.17%)
Nov 03, 2009 2.445 2.570 2.381 2.570 39,160 +0.08(+3.21%)
Nov 02, 2009 2.340 2.490 2.340 2.490 8,085 +0.17(+7.33%)
Oct 30, 2009 2.320 2.570 2.320 2.320 28,611 -0.02(-0.85%)
Oct 29, 2009 2.400 2.450 2.330 2.340 29,544 -0.08(-3.31%)
Oct 28, 2009 2.540 2.550 2.403 2.420 26,397 -0.11(-4.35%)
Oct 27, 2009 2.450 2.570 2.450 2.530 3,294 +0.08(+3.27%)
Oct 26, 2009 2.480 2.560 2.320 2.450 31,400 +0.01(+0.41%)
Oct 23, 2009 2.440 2.550 2.300 2.440 28,232 +0.11(+4.72%)
Oct 22, 2009 2.270 2.360 2.270 2.330 36,500 -0.01(-0.42%)
Oct 21, 2009 2.390 2.400 2.300 2.340 63,650 -0.08(-3.30%)
Oct 20, 2009 2.350 2.420 2.290 2.420 15,581 +0.09(+3.81%)
Oct 19, 2009 2.450 2.450 2.300 2.331 37,984 -0.07(-2.92%)
Oct 16, 2009 2.360 2.401 2.360 2.401 3,700 +0.00(+0.04%)
Oct 15, 2009 2.380 2.401 2.380 2.400 24,650 +0.00(+0.00%)
Oct 14, 2009 2.400 2.469 2.400 2.400 41,539 +0.01(+0.42%)
Oct 13, 2009 2.410 2.479 2.390 2.390 75,494 -0.07(-2.85%)
Oct 12, 2009 2.397 2.470 2.397 2.460 34,125 +0.00(+0.00%)
Oct 09, 2009 2.490 2.490 2.360 2.460 25,443 +0.06(+2.50%)
Oct 08, 2009 2.430 2.430 2.350 2.400 32,575 -0.06(-2.44%)
Oct 07, 2009 2.560 2.560 2.450 2.460 8,878 -0.10(-3.91%)
Oct 06, 2009 2.490 2.640 2.460 2.560 43,454 +0.10(+4.07%)
Oct 05, 2009 2.500 2.500 2.460 2.460 21,614 +0.05(+2.07%)
Oct 02, 2009 2.500 2.500 2.410 2.410 10,998 -0.09(-3.60%)
Oct 01, 2009 2.550 2.580 2.400 2.500 6,000 -0.10(-3.85%)
Sep 30, 2009 2.520 2.610 2.520 2.600 10,844 +0.10(+4.00%)
Sep 29, 2009 2.540 2.540 2.410 2.500 15,015 -0.01(-0.40%)
Sep 28, 2009 2.420 2.510 2.390 2.510 63,390 +0.09(+3.72%)
Sep 25, 2009 2.350 2.460 2.350 2.420 7,250 +0.01(+0.41%)
Sep 24, 2009 2.360 2.600 2.350 2.410 23,592 -0.07(-2.82%)
Sep 23, 2009 2.400 2.566 2.390 2.480 37,541 +0.04(+1.64%)
Sep 22, 2009 2.390 2.530 2.390 2.440 24,994 +0.06(+2.52%)
Sep 21, 2009 2.370 2.576 2.330 2.380 31,275 -0.04(-1.65%)
Sep 18, 2009 2.470 2.550 2.330 2.420 103,746 -0.12(-4.72%)
Sep 17, 2009 2.570 2.570 2.479 2.540 30,075 +0.05(+2.01%)
Sep 16, 2009 2.370 2.600 2.370 2.490 151,470 +0.06(+2.46%)
Sep 15, 2009 2.290 2.460 2.290 2.430 116,811 +0.14(+6.12%)
Sep 14, 2009 2.250 2.290 2.250 2.290 36,270 +0.02(+0.88%)
Sep 11, 2009 2.260 2.280 2.250 2.270 21,260 +0.00(+0.00%)
Sep 10, 2009 2.280 2.280 2.250 2.270 31,820 -0.01(-0.44%)
Sep 09, 2009 2.250 2.280 2.250 2.280 18,519 +0.01(+0.44%)
Sep 08, 2009 2.250 2.270 2.200 2.270 50,932 +0.04(+1.79%)
Sep 04, 2009 2.230 2.240 2.200 2.230 8,435 +0.00(+0.00%)
Sep 03, 2009 2.210 2.230 2.200 2.230 9,600 -0.01(-0.45%)
Sep 02, 2009 2.220 2.250 2.200 2.240 17,249 -0.01(-0.44%)
Sep 01, 2009 2.270 2.270 2.150 2.250 32,930 +0.03(+1.35%)
Aug 31, 2009 2.290 2.290 2.200 2.220 7,071 -0.04(-1.77%)
Aug 28, 2009 2.250 2.260 2.200 2.260 15,081 +0.02(+0.89%)
Aug 27, 2009 2.210 2.250 2.130 2.240 12,640 -0.01(-0.44%)
Aug 26, 2009 2.200 2.260 2.200 2.250 10,400 +0.04(+1.58%)
Aug 25, 2009 2.180 2.240 2.180 2.215 48,700 +0.03(+1.61%)
Aug 24, 2009 2.280 2.280 2.130 2.180 95,209 -0.05(-2.24%)
Aug 21, 2009 2.190 2.240 2.170 2.230 41,291 +0.09(+4.21%)
Aug 20, 2009 2.300 2.370 2.050 2.140 1,253,193 -0.23(-9.70%)
Aug 19, 2009 2.240 2.370 2.240 2.370 4,900 +0.03(+1.28%)
Aug 18, 2009 2.300 2.340 2.260 2.340 6,848 +0.01(+0.34%)
Aug 17, 2009 2.300 2.342 2.220 2.332 8,200 -0.06(-2.43%)
Aug 14, 2009 2.400 2.410 2.301 2.390 11,328 +0.01(+0.42%)
Aug 13, 2009 2.440 2.450 2.380 2.380 17,127 -0.05(-2.06%)
Aug 12, 2009 2.500 2.553 2.370 2.430 48,294 -0.09(-3.57%)
Aug 11, 2009 2.520 2.520 2.450 2.520 36,717 +0.01(+0.40%)
Aug 10, 2009 2.450 2.510 2.420 2.510 8,480 -0.08(-3.09%)
Aug 07, 2009 2.600 2.610 2.421 2.590 34,859 +0.00(+0.00%)
Aug 06, 2009 2.610 2.611 2.420 2.590 44,035 +0.04(+1.57%)
Aug 05, 2009 2.550 2.578 2.500 2.550 31,426 +0.07(+3.03%)
Aug 04, 2009 2.557 2.560 2.420 2.475 62,195 -0.05(-2.17%)
Aug 03, 2009 2.650 2.690 2.480 2.530 33,656 -0.11(-4.17%)
Jul 31, 2009 2.550 2.640 2.550 2.640 5,798 +0.05(+1.93%)
Jul 30, 2009 2.620 2.656 2.540 2.590 4,750 -0.01(-0.38%)
Jul 29, 2009 2.580 2.740 2.540 2.600 3,628 -0.07(-2.79%)
Jul 28, 2009 2.640 2.750 2.600 2.675 17,300 +0.07(+2.87%)
Jul 27, 2009 2.740 2.770 2.560 2.600 31,600 -0.14(-5.11%)
Jul 24, 2009 2.700 2.740 2.630 2.740 2,353 +0.12(+4.38%)
Jul 23, 2009 2.770 2.770 2.570 2.625 18,551 -0.10(-3.49%)
Jul 22, 2009 2.730 2.730 2.630 2.720 1,200 +0.01(+0.37%)
Jul 21, 2009 2.730 2.760 2.560 2.710 12,162 +0.05(+1.88%)
Jul 20, 2009 2.650 3.080 2.610 2.660 145,141 -0.08(-2.92%)
Jul 17, 2009 2.640 2.740 2.500 2.740 17,425 +0.12(+4.58%)
Jul 16, 2009 2.760 2.770 2.620 2.620 12,312 -0.16(-5.76%)
Jul 15, 2009 2.830 2.940 2.760 2.780 13,000 +0.00(+0.00%)
Jul 14, 2009 2.740 2.780 2.740 2.780 2,900 +0.03(+1.12%)
Jul 13, 2009 2.550 2.750 2.550 2.749 16,650 +0.17(+6.55%)
Jul 10, 2009 2.940 2.940 2.500 2.580 8,871 -0.09(-3.37%)
Jul 09, 2009 2.866 2.866 2.500 2.670 18,171 +0.06(+2.30%)
Jul 08, 2009 2.800 2.800 2.580 2.610 6,492 -0.14(-5.09%)
Jul 07, 2009 2.690 2.989 2.570 2.750 28,155 +0.01(+0.37%)
Jul 06, 2009 2.977 2.977 2.740 2.740 2,277 -0.05(-1.79%)
Jul 02, 2009 2.800 3.070 2.670 2.790 14,140 -0.01(-0.36%)
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.