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

Indie Semiconductor Cl A (NQ: INDI )

6.370 +0.040 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 7.040 7.240 6.890 6.900 1,555,508 -0.20(-2.82%)
Apr 28, 2022 6.780 7.170 6.570 7.100 753,084 +0.42(+6.29%)
Apr 27, 2022 6.750 7.040 6.625 6.680 768,421 -0.13(-1.91%)
Apr 26, 2022 6.950 6.990 6.695 6.810 903,587 -0.18(-2.58%)
Apr 25, 2022 6.650 7.020 6.620 6.990 859,228 +0.31(+4.64%)
Apr 22, 2022 6.740 6.960 6.670 6.680 624,234 -0.14(-2.05%)
Apr 21, 2022 7.040 7.250 6.780 6.820 707,259 -0.16(-2.29%)
Apr 20, 2022 7.060 7.240 6.900 6.980 794,929 -0.01(-0.14%)
Apr 19, 2022 6.800 7.150 6.790 6.990 1,062,934 +0.19(+2.79%)
Apr 18, 2022 6.690 6.870 6.590 6.800 652,491 +0.05(+0.74%)
Apr 14, 2022 7.090 7.090 6.730 6.750 823,561 -0.32(-4.53%)
Apr 13, 2022 7.080 7.150 6.860 7.070 627,344 +0.09(+1.29%)
Apr 12, 2022 7.110 7.230 6.950 6.980 568,159 -0.02(-0.29%)
Apr 11, 2022 6.990 7.140 6.870 7.000 494,975 -0.05(-0.71%)
Apr 08, 2022 7.270 7.350 6.895 7.050 765,274 -0.25(-3.42%)
Apr 07, 2022 7.310 7.460 7.120 7.300 521,241 -0.11(-1.48%)
Apr 06, 2022 7.390 7.510 7.265 7.410 653,422 -0.12(-1.59%)
Apr 05, 2022 7.920 7.930 7.405 7.530 1,087,703 -0.42(-5.28%)
Apr 04, 2022 7.780 8.020 7.660 7.950 660,172 +0.27(+3.52%)
Apr 01, 2022 8.020 8.020 7.640 7.680 971,620 -0.13(-1.66%)
Mar 31, 2022 7.850 8.000 7.660 7.810 901,037 -0.03(-0.38%)
Mar 30, 2022 7.960 8.080 7.760 7.840 1,241,206 -0.21(-2.61%)
Mar 29, 2022 7.750 8.120 7.750 8.050 1,623,153 +0.41(+5.37%)
Mar 28, 2022 7.580 7.680 7.240 7.640 779,978 +0.02(+0.26%)
Mar 25, 2022 7.670 7.690 7.510 7.620 865,775 -0.08(-1.04%)
Mar 24, 2022 7.600 7.710 7.416 7.700 684,522 +0.20(+2.67%)
Mar 23, 2022 7.440 7.757 7.340 7.500 1,029,232 +0.02(+0.27%)
Mar 22, 2022 7.300 7.870 7.300 7.480 2,213,422 +0.18(+2.47%)
Mar 21, 2022 7.490 7.610 7.275 7.300 1,721,298 -0.21(-2.80%)
Mar 18, 2022 7.220 7.670 7.210 7.510 3,601,288 +0.21(+2.88%)
Mar 17, 2022 7.180 7.459 7.110 7.300 1,264,054 +0.03(+0.41%)
Mar 16, 2022 7.010 7.420 6.900 7.270 1,587,281 +0.38(+5.52%)
Mar 15, 2022 6.680 6.990 6.580 6.890 1,111,102 +0.20(+2.99%)
Mar 14, 2022 7.300 7.330 6.690 6.690 1,992,384 -0.68(-9.23%)
Mar 11, 2022 7.610 7.640 7.335 7.370 631,163 -0.19(-2.51%)
Mar 10, 2022 7.400 7.590 7.338 7.560 639,803 -0.02(-0.26%)
Mar 09, 2022 7.670 7.840 7.560 7.580 959,307 +0.09(+1.20%)
Mar 08, 2022 7.190 7.750 7.030 7.490 1,095,897 +0.33(+4.61%)
Mar 07, 2022 7.430 7.830 7.150 7.160 871,233 -0.31(-4.15%)
Mar 04, 2022 7.530 7.650 7.410 7.470 752,267 -0.15(-1.97%)
Mar 03, 2022 7.860 8.000 7.520 7.620 935,591 -0.04(-0.52%)
Mar 02, 2022 7.720 7.860 7.640 7.660 664,569 -0.02(-0.26%)
Mar 01, 2022 7.820 7.820 7.580 7.680 857,285 -0.17(-2.17%)
Feb 28, 2022 7.800 8.090 7.670 7.850 1,601,391 -0.04(-0.51%)
Feb 25, 2022 8.020 8.000 7.760 7.890 1,779,347 -0.11(-1.38%)
Feb 24, 2022 6.940 8.055 6.930 8.000 2,382,508 +0.49(+6.52%)
Feb 23, 2022 8.040 8.150 7.480 7.510 1,077,120 -0.15(-1.96%)
Feb 22, 2022 7.950 8.190 7.560 7.660 1,112,749 -0.35(-4.37%)
Feb 18, 2022 8.010 0 -0.20(-2.44%)
Feb 17, 2022 8.630 8.728 8.180 8.210 721,290 -0.37(-4.31%)
Feb 16, 2022 8.560 8.700 8.380 8.580 776,781 -0.10(-1.15%)
Feb 15, 2022 8.350 8.700 8.271 8.680 792,606 +0.57(+7.03%)
Feb 14, 2022 8.070 8.490 7.930 8.110 746,512 +0.02(+0.25%)
Feb 11, 2022 8.480 8.690 7.960 8.090 931,497 -0.44(-5.16%)
Feb 10, 2022 8.520 9.020 8.350 8.530 1,218,469 -0.33(-3.72%)
Feb 09, 2022 8.500 8.940 8.340 8.860 1,431,741 +0.44(+5.23%)
Feb 08, 2022 8.000 8.430 7.900 8.420 804,314 +0.34(+4.21%)
Feb 07, 2022 8.040 8.440 8.040 8.080 616,977 +0.08(+1.00%)
Feb 04, 2022 7.840 8.161 7.720 8.000 822,434 +0.17(+2.17%)
Feb 03, 2022 7.820 7.830 930,302 -0.41(-4.98%)
Feb 02, 2022 8.500 8.500 7.920 8.240 1,667,515 -0.03(-0.36%)
Feb 01, 2022 8.020 8.330 7.719 8.270 1,777,403 +0.36(+4.55%)
Jan 31, 2022 7.430 7.910 3,709,145 +0.64(+8.80%)
Jan 28, 2022 6.670 7.285 6.560 7.270 1,608,224 +0.62(+9.32%)
Jan 27, 2022 7.410 7.540 6.560 6.650 1,430,260 -0.64(-8.78%)
Jan 26, 2022 7.380 7.770 7.200 7.290 2,587,765 +0.25(+3.55%)
Jan 25, 2022 7.120 7.430 6.980 7.040 1,252,401 -0.31(-4.22%)
Jan 24, 2022 7.380 7.450 6.450 7.350 2,726,896 -0.27(-3.54%)
Jan 21, 2022 7.830 8.140 7.580 7.620 1,679,251 -0.34(-4.27%)
Jan 20, 2022 8.600 8.600 7.930 7.960 1,079,818 -0.31(-3.75%)
Jan 19, 2022 8.750 8.980 8.260 8.270 1,110,847 -0.47(-5.38%)
Jan 18, 2022 9.370 9.480 8.650 8.740 2,081,155 -0.95(-9.80%)
Jan 14, 2022 9.690 0 +0.03(+0.31%)
Jan 13, 2022 10.75 10.75 9.650 9.660 1,302,148 -0.88(-8.35%)
Jan 12, 2022 10.67 10.90 10.42 10.54 568,399 -0.05(-0.47%)
Jan 11, 2022 10.24 10.77 10.15 10.59 654,261 +0.25(+2.42%)
Jan 10, 2022 10.34 10.39 9.760 10.34 1,396,664 -0.19(-1.80%)
Jan 07, 2022 10.60 10.71 10.17 10.53 744,077 -0.07(-0.66%)
Jan 06, 2022 10.36 10.84 10.12 10.60 969,026 +0.12(+1.15%)
Jan 05, 2022 11.21 11.23 10.47 10.48 1,286,585 -0.86(-7.58%)
Jan 04, 2022 11.70 11.83 11.19 11.34 881,230 -0.35(-2.99%)
Jan 03, 2022 12.08 12.15 11.67 11.69 786,421 -0.30(-2.50%)
Dec 31, 2021 11.92 12.26 11.87 11.99 712,010 +0.11(+0.93%)
Dec 30, 2021 11.85 12.10 11.78 11.88 1,845,535 -0.02(-0.17%)
Dec 29, 2021 11.75 12.15 11.68 11.90 747,649 +0.02(+0.17%)
Dec 28, 2021 12.00 12.05 11.70 11.88 924,568 -0.12(-1.00%)
Dec 27, 2021 11.76 12.00 11.66 12.00 1,028,294 +0.40(+3.45%)
Dec 23, 2021 11.28 11.65 11.12 11.60 1,233,543 +0.38(+3.39%)
Dec 22, 2021 11.14 11.36 10.93 11.22 1,262,706 -0.09(-0.80%)
Dec 21, 2021 10.42 11.35 10.40 11.31 1,391,894 +1.02(+9.91%)
Dec 20, 2021 10.37 10.58 10.16 10.29 1,335,548 -0.52(-4.81%)
Dec 17, 2021 10.81 11.09 10.30 10.81 6,822,377 -0.80(-6.89%)
Dec 16, 2021 12.21 12.28 11.32 11.61 2,083,756 -0.43(-3.57%)
Dec 15, 2021 11.20 12.12 11.14 12.04 2,364,439 +0.72(+6.36%)
Dec 14, 2021 11.48 11.65 10.91 11.32 3,406,842 -0.66(-5.51%)
Dec 13, 2021 12.22 12.36 11.75 11.98 3,198,103 -0.02(-0.17%)
Dec 10, 2021 13.15 13.97 11.67 12.00 9,040,799 -2.98(-19.89%)
Dec 09, 2021 14.88 15.80 14.86 14.98 1,614,492 +0.05(+0.33%)
Dec 08, 2021 13.89 14.99 13.65 14.93 1,691,162 +1.35(+9.94%)
Dec 07, 2021 13.08 13.69 13.08 13.58 1,000,457 +0.81(+6.34%)
Dec 06, 2021 12.85 12.90 11.71 12.77 1,313,210 -0.26(-2.00%)
Dec 03, 2021 13.91 14.31 12.86 13.03 1,539,972 -1.77(-11.96%)
Dec 02, 2021 14.38 14.80 13.40 14.80 1,829,291 +0.66(+4.67%)
Dec 01, 2021 14.00 15.31 13.70 14.14 4,576,164 +0.41(+2.99%)
Nov 30, 2021 13.95 14.28 13.20 13.73 1,769,221 -0.27(-1.93%)
Nov 29, 2021 13.86 14.05 13.15 14.00 971,165 +0.53(+3.93%)
Nov 26, 2021 12.82 13.60 12.75 13.47 698,765 +0.17(+1.28%)
Nov 24, 2021 13.39 13.48 13.09 13.30 778,239 -0.11(-0.82%)
Nov 23, 2021 14.65 14.86 13.15 13.41 2,117,323 -1.35(-9.15%)
Nov 22, 2021 15.41 15.87 14.75 14.76 1,196,412 -0.61(-3.97%)
Nov 19, 2021 15.59 15.79 15.25 15.37 886,678 -0.23(-1.47%)
Nov 18, 2021 15.95 15.64 15.53 15.60 852,888 -0.25(-1.58%)
Nov 17, 2021 15.63 16.22 15.36 15.85 1,035,297 +0.29(+1.86%)
Nov 16, 2021 15.65 16.33 15.22 15.56 1,914,162 -0.17(-1.08%)
Nov 15, 2021 14.79 15.79 14.70 15.73 2,888,563 +1.11(+7.59%)
Nov 12, 2021 13.71 14.66 13.71 14.62 1,768,942 +1.01(+7.42%)
Nov 11, 2021 13.31 13.92 12.56 13.61 1,629,641 +1.11(+8.88%)
Nov 10, 2021 13.00 12.50 1,646,347 -0.34(-2.65%)
Nov 09, 2021 13.07 13.19 12.69 12.84 855,652 -0.24(-1.83%)
Nov 08, 2021 13.45 13.52 13.03 13.08 700,952 -0.15(-1.13%)
Nov 05, 2021 13.03 13.39 12.89 13.23 565,318 +0.31(+2.40%)
Nov 04, 2021 13.06 13.14 12.65 12.92 728,475 -0.07(-0.54%)
Nov 03, 2021 13.70 14.01 12.97 12.99 1,144,890 -0.70(-5.11%)
Nov 02, 2021 13.48 13.69 13.22 13.69 575,298 +0.13(+0.96%)
Nov 01, 2021 13.27 13.79 13.42 13.56 867,309 +0.40(+3.04%)
Oct 29, 2021 12.94 13.49 12.65 13.16 869,659 +0.26(+2.02%)
Oct 28, 2021 12.51 12.90 773,429 +0.44(+3.53%)
Oct 27, 2021 12.64 12.60 12.25 12.46 542,956 -0.07(-0.56%)
Oct 26, 2021 13.00 12.53 705,775 -0.20(-1.57%)
Oct 25, 2021 12.20 12.82 12.73 1,089,531 +0.60(+4.95%)
Oct 22, 2021 12.32 12.13 827,333 -0.14(-1.14%)
Oct 21, 2021 11.70 12.42 11.56 12.27 1,317,161 +0.92(+8.11%)
Oct 20, 2021 11.36 11.45 11.13 11.35 445,520 +0.25(+2.25%)
Oct 19, 2021 11.09 11.19 10.88 11.10 298,914 +0.10(+0.91%)
Oct 18, 2021 11.05 11.21 10.93 11.00 397,509 -0.09(-0.81%)
Oct 15, 2021 11.50 11.60 11.03 11.09 430,273 -0.23(-2.03%)
Oct 14, 2021 11.39 11.64 11.28 11.32 392,984 +0.02(+0.18%)
Oct 13, 2021 11.27 11.37 11.12 11.30 389,838 +0.07(+0.62%)
Oct 12, 2021 11.41 11.63 11.12 11.23 480,765 -0.10(-0.88%)
Oct 11, 2021 11.55 11.80 11.33 11.33 420,907 -0.25(-2.16%)
Oct 08, 2021 11.86 11.86 11.50 11.58 529,396 -0.13(-1.11%)
Oct 07, 2021 11.90 12.11 11.70 11.71 524,355 -0.04(-0.34%)
Oct 06, 2021 11.55 11.79 11.40 11.75 439,363 +0.10(+0.86%)
Oct 05, 2021 11.48 11.86 11.37 11.65 682,851 +0.17(+1.48%)
Oct 04, 2021 12.11 12.13 11.12 11.48 1,173,921 -0.63(-5.20%)
Oct 01, 2021 12.31 12.32 11.82 12.11 1,622,290 -0.20(-1.62%)
Sep 30, 2021 10.99 12.70 10.76 12.31 5,630,367 +1.41(+12.94%)
Sep 29, 2021 11.59 11.87 10.84 10.90 1,131,661 -0.71(-6.12%)
Sep 28, 2021 11.81 11.81 11.09 11.61 884,263 -0.08(-0.68%)
Sep 27, 2021 11.59 11.88 11.26 11.69 802,372 +0.28(+2.45%)
Sep 24, 2021 11.17 11.66 11.15 11.41 800,762 +0.24(+2.15%)
Sep 23, 2021 11.30 11.35 10.74 11.17 1,080,419 -0.02(-0.18%)
Sep 22, 2021 11.64 11.73 11.15 11.19 1,873,782 -0.33(-2.86%)
Sep 21, 2021 10.93 12.08 10.66 11.52 5,985,895 +1.43(+14.17%)
Sep 20, 2021 9.900 10.18 9.790 10.09 1,227,449 -0.13(-1.27%)
Sep 17, 2021 10.74 10.92 10.15 10.22 3,489,143 -0.34(-3.22%)
Sep 16, 2021 10.25 10.64 9.910 10.56 1,239,033 +0.30(+2.92%)
Sep 15, 2021 11.20 11.20 10.22 10.26 1,568,683 -0.94(-8.39%)
Sep 14, 2021 10.97 11.38 10.97 11.20 763,985 +0.17(+1.54%)
Sep 13, 2021 11.35 11.40 10.82 11.03 734,608 -0.18(-1.61%)
Sep 10, 2021 11.09 11.57 11.06 11.21 910,288 +0.24(+2.19%)
Sep 09, 2021 10.91 11.23 10.74 10.97 734,402 -0.08(-0.72%)
Sep 08, 2021 11.05 11.18 10.60 11.05 715,412 -0.08(-0.72%)
Sep 07, 2021 10.80 11.46 10.75 11.13 1,288,061 +0.41(+3.82%)
Sep 03, 2021 10.51 10.96 10.49 10.72 656,639 +0.23(+2.19%)
Sep 02, 2021 10.36 10.72 10.31 10.49 546,451 +0.21(+2.04%)
Sep 01, 2021 10.33 10.58 10.17 10.28 599,793 +0.18(+1.78%)
Aug 31, 2021 9.870 10.13 9.730 10.10 339,640 +0.23(+2.33%)
Aug 30, 2021 10.30 10.33 9.730 9.870 480,346 -0.33(-3.24%)
Aug 27, 2021 10.02 10.50 9.960 10.20 1,291,251 +0.08(+0.79%)
Aug 26, 2021 9.650 10.26 9.540 10.12 1,330,579 +0.47(+4.87%)
Aug 25, 2021 9.890 10.12 9.500 9.650 1,262,856 -0.38(-3.79%)
Aug 24, 2021 9.600 10.42 9.390 10.03 2,684,837 +0.96(+10.58%)
Aug 23, 2021 8.720 9.106 8.680 9.070 447,503 +0.57(+6.71%)
Aug 20, 2021 8.800 8.870 8.440 8.500 1,183,646 -0.16(-1.85%)
Aug 19, 2021 8.850 8.950 8.620 8.660 548,715 -0.30(-3.35%)
Aug 18, 2021 8.850 9.160 8.830 8.960 480,977 +0.04(+0.45%)
Aug 17, 2021 8.970 9.150 8.840 8.920 843,859 -0.25(-2.73%)
Aug 16, 2021 9.430 9.480 8.970 9.170 387,559 -0.37(-3.88%)
Aug 13, 2021 9.490 9.640 9.210 9.540 578,050 +0.03(+0.32%)
Aug 12, 2021 9.920 9.980 9.400 9.510 504,531 -0.41(-4.13%)
Aug 11, 2021 10.24 10.25 9.480 9.920 1,098,774 -0.68(-6.42%)
Aug 10, 2021 10.44 10.64 10.23 10.60 1,102,234 +0.24(+2.32%)
Aug 09, 2021 10.11 10.59 9.900 10.36 916,813 +0.27(+2.68%)
Aug 06, 2021 9.390 10.14 9.222 10.09 1,037,018 +0.68(+7.23%)
Aug 05, 2021 9.050 9.620 8.980 9.410 946,453 +0.17(+1.84%)
Aug 04, 2021 8.500 9.240 8.420 9.240 712,712 +0.69(+8.07%)
Aug 03, 2021 8.830 8.960 8.510 8.550 659,937 -0.21(-2.40%)
Aug 02, 2021 8.740 8.785 8.540 8.760 568,283 +0.08(+0.92%)
Jul 30, 2021 8.410 8.690 8.380 8.680 503,848 +0.13(+1.52%)
Jul 29, 2021 8.600 8.690 8.470 8.550 563,397 +0.00(+0.00%)
Jul 28, 2021 8.270 8.640 8.250 8.550 772,581 +0.32(+3.89%)
Jul 27, 2021 8.590 8.632 8.220 8.230 586,605 -0.40(-4.63%)
Jul 26, 2021 8.680 8.870 8.550 8.630 621,699 -0.16(-1.82%)
Jul 23, 2021 8.410 8.930 8.280 8.790 954,650 +0.53(+6.42%)
Jul 22, 2021 8.480 8.750 8.210 8.260 646,824 -0.14(-1.67%)
Jul 21, 2021 8.480 9.000 8.350 8.400 1,286,920 -0.08(-0.94%)
Jul 20, 2021 8.500 8.610 8.080 8.480 1,339,723 +0.04(+0.47%)
Jul 19, 2021 8.690 9.150 8.340 8.440 1,203,521 -0.73(-7.96%)
Jul 16, 2021 8.830 9.600 8.580 9.170 1,951,746 +0.29(+3.27%)
Jul 15, 2021 8.240 8.880 8.050 8.880 1,978,755 +0.67(+8.16%)
Jul 14, 2021 8.730 8.840 8.000 8.210 2,106,509 -0.54(-6.17%)
Jul 13, 2021 9.600 9.650 8.720 8.750 873,446 -0.70(-7.41%)
Jul 12, 2021 9.620 10.07 9.375 9.450 1,413,023 +0.39(+4.30%)
Jul 09, 2021 8.780 9.560 8.650 9.060 1,039,718 +0.79(+9.55%)
Jul 08, 2021 8.280 8.460 8.130 8.270 986,772 -0.23(-2.71%)
Jul 07, 2021 9.240 9.385 8.460 8.500 950,471 -0.82(-8.80%)
Jul 06, 2021 9.840 9.840 9.030 9.320 634,628 -0.53(-5.38%)
Jul 02, 2021 9.870 10.00 9.460 9.850 300,071 +0.02(+0.20%)
Jul 01, 2021 9.800 10.02 9.800 9.830 391,163 -0.05(-0.51%)
Jun 30, 2021 9.980 9.980 9.540 9.880 559,512 -0.20(-1.98%)
Jun 29, 2021 10.17 10.75 9.880 10.08 1,633,807 +0.23(+2.34%)
Jun 28, 2021 9.980 10.09 9.500 9.850 530,858 -0.02(-0.20%)
Jun 25, 2021 9.830 10.20 9.760 9.870 549,556 +0.13(+1.33%)
Jun 24, 2021 9.030 9.740 8.880 9.740 766,054 +0.88(+9.93%)
Jun 23, 2021 8.920 9.379 8.850 8.860 634,039 +0.02(+0.23%)
Jun 22, 2021 8.900 8.999 8.560 8.840 395,643 -0.05(-0.56%)
Jun 21, 2021 9.110 9.190 8.735 8.890 456,678 -0.19(-2.09%)
Jun 18, 2021 9.050 9.230 8.980 9.080 555,813 +0.07(+0.78%)
Jun 17, 2021 9.060 9.310 9.000 9.010 589,818 -0.17(-1.85%)
Jun 16, 2021 9.470 9.520 9.050 9.180 609,739 -0.29(-3.06%)
Jun 15, 2021 9.390 9.670 8.400 9.470 2,984,959 -0.50(-5.02%)
Jun 14, 2021 10.82 10.87 9.950 9.970 1,176,243 -0.79(-7.34%)
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.