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

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED
Last Price Updated: 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, 2004 10.15 11.08 10.15 10.47 29,131 -0.27(-2.48%)
Apr 29, 2004 10.73 11.33 10.34 10.74 54,304 -0.21(-1.89%)
Apr 28, 2004 11.07 11.35 10.41 10.95 55,725 -0.40(-3.56%)
Apr 27, 2004 11.88 11.96 11.10 11.35 64,556 -0.53(-4.48%)
Apr 26, 2004 12.55 13.05 11.06 11.88 88,714 -0.43(-3.52%)
Apr 23, 2004 12.32 12.55 12.07 12.31 43,139 -0.18(-1.42%)
Apr 22, 2004 11.46 13.39 10.11 12.49 428,650 +0.94(+8.10%)
Apr 21, 2004 11.30 11.92 10.66 11.56 78,462 -0.30(-2.49%)
Apr 20, 2004 12.56 12.85 11.53 11.85 56,740 -1.02(-7.96%)
Apr 19, 2004 12.91 13.26 12.05 12.88 135,406 +0.27(+2.11%)
Apr 16, 2004 10.98 12.81 10.98 12.61 126,778 +1.04(+9.03%)
Apr 15, 2004 11.87 12.40 10.94 11.57 131,751 -0.44(-3.69%)
Apr 14, 2004 12.81 13.40 11.88 12.01 128,402 -0.83(-6.45%)
Apr 13, 2004 13.84 14.29 12.32 12.84 204,327 -0.76(-5.58%)
Apr 12, 2004 16.00 16.71 13.06 13.60 492,800 -1.97(-12.66%)
Apr 08, 2004 13.60 15.84 13.10 15.57 483,056 +2.66(+20.61%)
Apr 07, 2004 12.52 13.35 12.52 12.91 67,195 -0.09(-0.68%)
Apr 06, 2004 13.76 13.76 12.37 12.99 122,819 -0.78(-5.65%)
Apr 05, 2004 12.17 14.19 11.88 13.77 336,383 +1.69(+14.03%)
Apr 02, 2004 13.08 14.18 12.05 12.08 828,473 -1.00(-7.68%)
Apr 01, 2004 13.69 14.12 12.81 13.08 254,571 +0.33(+2.55%)
Mar 31, 2004 11.15 13.29 10.44 12.76 359,526 +1.63(+14.60%)
Mar 30, 2004 9.852 11.73 9.842 11.13 391,296 +1.28(+13.00%)
Mar 29, 2004 9.842 9.852 9.014 9.852 23,548 +0.30(+3.09%)
Mar 26, 2004 9.556 9.556 9.556 9.556 0 +0.00(+0.00%)
Mar 25, 2004 8.808 9.773 8.808 9.556 17,458 +0.84(+9.59%)
Mar 24, 2004 8.571 8.729 8.571 8.720 16,849 -0.15(-1.66%)
Mar 23, 2004 8.620 8.867 8.620 8.867 9,947 +0.14(+1.58%)
Mar 22, 2004 8.719 8.729 8.719 8.729 18,473 +0.05(+0.56%)
Mar 19, 2004 8.808 8.808 8.670 8.680 46,082 +0.01(+0.13%)
Mar 18, 2004 8.689 8.689 8.660 8.670 7,105 -0.15(-1.68%)
Mar 17, 2004 8.808 8.857 8.502 8.817 9,744 +0.03(+0.35%)
Mar 16, 2004 8.453 8.965 8.354 8.787 12,687 +0.40(+4.81%)
Mar 15, 2004 8.620 8.719 8.374 8.384 18,270 -0.44(-5.02%)
Mar 12, 2004 8.925 8.925 8.827 8.827 4,872 +0.07(+0.79%)
Mar 11, 2004 8.877 8.877 8.670 8.758 3,248 -0.20(-2.20%)
Mar 10, 2004 8.955 8.955 8.955 8.955 0 +0.00(+0.00%)
Mar 09, 2004 8.276 9.231 8.276 8.955 14,718 +0.58(+6.94%)
Mar 08, 2004 8.374 8.473 8.295 8.374 30,349 -0.06(-0.70%)
Mar 05, 2004 8.374 8.473 8.374 8.433 12,484 +0.06(+0.71%)
Mar 04, 2004 8.620 8.620 8.335 8.374 22,635 -0.26(-2.97%)
Mar 03, 2004 8.620 8.719 8.620 8.630 26,796 -0.06(-0.68%)
Mar 02, 2004 8.753 8.867 8.640 8.689 43,545 -0.13(-1.45%)
Mar 01, 2004 9.143 9.143 8.768 8.817 50,447 -0.39(-4.28%)
Feb 27, 2004 8.857 9.211 8.857 9.211 4,669 +0.35(+4.00%)
Feb 26, 2004 8.867 8.867 8.670 8.857 5,278 +0.00(+0.00%)
Feb 25, 2004 8.591 8.867 8.571 8.857 10,759 +0.23(+2.63%)
Feb 24, 2004 8.837 8.867 8.620 8.630 3,958 -0.24(-2.67%)
Feb 23, 2004 8.837 8.955 8.620 8.867 24,056 +0.00(+0.00%)
Feb 20, 2004 9.162 9.162 8.768 8.867 11,469 -0.45(-4.85%)
Feb 19, 2004 9.507 9.507 9.162 9.319 9,033 -0.04(-0.43%)
Feb 18, 2004 9.803 9.852 9.359 9.359 7,409 -0.40(-4.14%)
Feb 17, 2004 10.51 10.58 9.556 9.763 26,390 -0.78(-7.38%)
Feb 13, 2004 10.24 10.54 10.24 10.54 507 -0.15(-1.37%)
Feb 12, 2004 10.67 10.74 10.27 10.69 2,537 +0.39(+3.82%)
Feb 11, 2004 10.41 10.79 10.17 10.30 19,488 -0.04(-0.38%)
Feb 10, 2004 10.10 10.33 10.10 10.33 3,146 +0.34(+3.44%)
Feb 09, 2004 8.965 10.34 8.965 9.991 18,575 +1.07(+12.06%)
Feb 06, 2004 9.014 9.113 8.423 8.916 38,063 -0.40(-4.33%)
Feb 05, 2004 9.704 9.753 8.916 9.320 40,093 -0.53(-5.40%)
Feb 04, 2004 10.34 10.34 9.753 9.852 5,481 -0.50(-4.85%)
Feb 03, 2004 10.43 10.43 10.34 10.35 3,349 +0.01(+0.10%)
Feb 02, 2004 10.54 10.54 10.33 10.34 11,875 -0.20(-1.87%)
Jan 30, 2004 10.54 10.54 10.54 10.54 1,015 +0.00(+0.00%)
Jan 29, 2004 10.78 10.78 10.44 10.54 14,210 -0.05(-0.46%)
Jan 28, 2004 10.58 10.67 10.45 10.59 6,090 +0.20(+1.90%)
Jan 27, 2004 10.46 10.52 10.39 10.39 4,161 +0.03(+0.29%)
Jan 26, 2004 10.49 10.58 10.36 10.36 7,003 -0.13(-1.23%)
Jan 23, 2004 10.54 10.58 10.49 10.49 8,627 +0.08(+0.77%)
Jan 22, 2004 10.57 10.59 10.41 10.41 3,045 +0.00(+0.00%)
Jan 21, 2004 10.46 10.59 10.41 10.41 507 -0.18(-1.67%)
Jan 20, 2004 10.57 10.59 10.46 10.59 6,191 +0.00(+0.00%)
Jan 16, 2004 10.59 10.59 10.53 10.59 5,785 -0.04(-0.37%)
Jan 15, 2004 10.69 10.69 10.61 10.63 2,598 +0.04(+0.36%)
Jan 14, 2004 10.41 10.59 10.41 10.59 28,715 +0.15(+1.42%)
Jan 13, 2004 10.69 10.69 10.37 10.44 991 -0.30(-2.75%)
Jan 12, 2004 10.19 10.74 10.16 10.74 28,172 +0.45(+4.41%)
Jan 09, 2004 10.05 10.34 9.881 10.29 4,670 +0.23(+2.24%)
Jan 08, 2004 10.05 10.06 10.05 10.06 812 -0.14(-1.34%)
Jan 07, 2004 9.517 10.20 9.517 10.20 9,159 +0.34(+3.50%)
Jan 06, 2004 9.330 9.950 9.330 9.852 5,785 +0.52(+5.60%)
Jan 05, 2004 9.231 9.556 9.231 9.330 4,263 -0.18(-1.87%)
Jan 02, 2004 9.852 9.852 9.507 9.507 4,567 -0.44(-4.46%)
Dec 31, 2003 9.950 10.22 9.950 9.950 5,481 +0.00(+0.00%)
Dec 30, 2003 10.30 10.30 9.852 9.950 12,119 -0.33(-3.16%)
Dec 29, 2003 10.47 10.47 9.901 10.28 3,249 -0.04(-0.38%)
Dec 26, 2003 9.812 10.32 9.812 10.31 1,725 +0.36(+3.66%)
Dec 24, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 23, 2003 10.61 10.61 9.409 9.950 2,334 +0.00(+0.00%)
Dec 22, 2003 9.290 10.46 9.123 9.950 7,663 +0.79(+8.60%)
Dec 19, 2003 9.211 9.211 9.034 9.162 3,710 -0.05(-0.53%)
Dec 18, 2003 9.162 9.211 9.162 9.211 1,122 -0.02(-0.20%)
Dec 17, 2003 9.674 9.674 9.024 9.230 26,230 -0.48(-4.97%)
Dec 16, 2003 9.606 9.714 9.458 9.713 10,182 +0.11(+1.12%)
Dec 15, 2003 9.606 9.793 9.606 9.606 5,227 -0.01(-0.10%)
Dec 12, 2003 9.655 9.793 9.606 9.615 18,171 -0.19(-1.90%)
Dec 11, 2003 9.704 9.852 9.704 9.802 2,334 +0.09(+0.89%)
Dec 10, 2003 9.714 9.715 9.714 9.715 2,531 +0.01(+0.11%)
Dec 09, 2003 10.23 10.23 9.507 9.704 16,325 -0.44(-4.37%)
Dec 08, 2003 10.25 10.34 10.15 10.15 11,737 -0.10(-0.96%)
Dec 05, 2003 10.36 10.44 10.26 10.25 2,310 -0.12(-1.14%)
Dec 04, 2003 10.30 10.36 10.30 10.36 5,451 +0.07(+0.67%)
Dec 03, 2003 10.30 10.55 10.30 10.30 6,562 +0.01(+0.10%)
Dec 02, 2003 10.39 10.56 10.29 10.29 7,612 -0.08(-0.76%)
Dec 01, 2003 11.27 11.27 9.852 10.36 11,391 -0.23(-2.14%)
Nov 28, 2003 10.59 10.59 10.59 10.59 253 +0.15(+1.41%)
Nov 26, 2003 10.25 10.59 10.25 10.44 2,918 +0.08(+0.76%)
Nov 25, 2003 11.03 11.82 10.36 10.36 65,216 -0.45(-4.19%)
Nov 24, 2003 11.27 11.27 10.82 10.82 7,977 -0.51(-4.52%)
Nov 21, 2003 11.33 11.33 11.18 11.33 1,025 +0.00(+0.00%)
Nov 20, 2003 11.03 11.78 10.84 11.33 15,438 +0.10(+0.88%)
Nov 19, 2003 10.97 11.27 10.64 11.23 19,813 +0.29(+2.61%)
Nov 18, 2003 10.79 10.95 10.79 10.95 12,766 +0.13(+1.18%)
Nov 17, 2003 10.64 10.82 10.26 10.82 17,439 +0.03(+0.27%)
Nov 14, 2003 10.69 10.79 10.56 10.79 11,535 +0.10(+0.92%)
Nov 13, 2003 10.79 10.79 10.31 10.69 14,646 +0.03(+0.28%)
Nov 12, 2003 10.02 10.79 10.02 10.66 36,985 +0.81(+8.20%)
Nov 11, 2003 9.941 9.941 9.477 9.852 14,464 -0.10(-0.99%)
Nov 10, 2003 9.655 10.44 9.655 9.950 21,294 +0.30(+3.06%)
Nov 07, 2003 9.605 9.655 9.605 9.655 2,011 +0.15(+1.54%)
Nov 06, 2003 9.458 9.586 9.359 9.508 6,751 +0.10(+1.06%)
Nov 05, 2003 9.330 9.556 9.054 9.409 16,269 +0.15(+1.60%)
Nov 04, 2003 8.788 9.310 8.778 9.261 5,988 +0.06(+0.64%)
Nov 03, 2003 8.916 9.202 8.817 9.202 6,597 +0.44(+5.06%)
Oct 31, 2003 9.369 9.369 8.620 8.758 22,077 -0.31(-3.37%)
Oct 30, 2003 9.123 9.064 9.064 9.064 5,075 -0.06(-0.65%)
Oct 29, 2003 9.064 9.123 8.995 9.123 3,654 +0.13(+1.42%)
Oct 28, 2003 8.433 9.064 8.433 8.995 16,443 +0.56(+6.66%)
Oct 27, 2003 8.719 8.719 8.308 8.433 7,612 -0.43(-4.89%)
Oct 24, 2003 8.965 8.965 8.729 8.867 2,943 -0.34(-3.74%)
Oct 23, 2003 9.340 9.359 8.916 9.211 19,691 -0.15(-1.58%)
Oct 22, 2003 9.330 9.842 9.162 9.359 55,624 +0.02(+0.21%)
Oct 21, 2003 9.449 9.468 9.340 9.340 14,667 -0.23(-2.36%)
Oct 20, 2003 9.791 9.791 9.429 9.565 7,003 -0.29(-2.91%)
Oct 17, 2003 9.241 10.34 9.241 9.852 21,013 +0.62(+6.69%)
Oct 16, 2003 8.877 9.803 8.877 9.234 18,412 +0.08(+0.90%)
Oct 15, 2003 8.867 9.161 8.808 9.151 9,541 +0.33(+3.79%)
Oct 14, 2003 8.729 9.349 8.729 8.817 7,511 +0.05(+0.56%)
Oct 13, 2003 9.251 9.251 8.630 8.768 12,687 -0.12(-1.33%)
Oct 10, 2003 8.857 9.251 8.857 8.886 9,431 +0.19(+2.15%)
Oct 09, 2003 9.359 9.852 8.620 8.699 30,849 -0.91(-9.44%)
Oct 08, 2003 9.359 9.606 8.896 9.606 21,721 +0.25(+2.63%)
Oct 07, 2003 8.188 9.359 8.188 9.359 28,843 +0.99(+11.76%)
Oct 06, 2003 7.793 8.374 7.793 8.374 12,941 +0.48(+6.12%)
Oct 03, 2003 7.645 8.028 7.645 7.891 11,672 +0.26(+3.37%)
Oct 02, 2003 7.645 7.645 7.359 7.634 1,421 +0.27(+3.60%)
Oct 01, 2003 7.192 7.644 7.192 7.369 8,126 +0.14(+1.91%)
Sep 30, 2003 7.143 7.340 7.143 7.231 7,308 -0.11(-1.48%)
Sep 29, 2003 7.093 7.832 6.867 7.340 67,296 -0.25(-3.26%)
Sep 26, 2003 8.029 8.029 7.241 7.587 29,436 -0.43(-5.39%)
Sep 25, 2003 8.138 8.138 7.980 8.019 9,947 -0.10(-1.21%)
Sep 24, 2003 8.088 8.245 8.128 8.118 10,454 +0.03(+0.37%)
Sep 23, 2003 8.276 8.276 8.079 8.088 5,379 +0.05(+0.61%)
Sep 22, 2003 8.374 8.374 8.039 8.039 11,977 -0.15(-1.81%)
Sep 19, 2003 8.276 8.276 8.128 8.187 3,045 -0.06(-0.71%)
Sep 18, 2003 8.236 8.404 8.118 8.245 13,398 -0.02(-0.24%)
Sep 17, 2003 8.177 8.374 8.000 8.265 9,280 +0.28(+3.57%)
Sep 16, 2003 7.783 8.108 7.783 7.980 23,650 +0.01(+0.12%)
Sep 15, 2003 7.734 7.980 7.734 7.970 13,601 +0.09(+1.13%)
Sep 12, 2003 7.881 7.881 7.880 7.881 3,146 -0.09(-1.11%)
Sep 11, 2003 7.969 7.980 7.960 7.970 4,567 +0.09(+1.13%)
Sep 10, 2003 8.029 8.029 7.881 7.881 1,522 -0.24(-2.91%)
Sep 09, 2003 7.960 8.128 7.960 8.118 3,552 -0.01(-0.12%)
Sep 08, 2003 8.128 8.128 8.088 8.128 29,639 -0.03(-0.36%)
Sep 05, 2003 8.276 8.276 7.891 8.157 17,255 -0.12(-1.43%)
Sep 04, 2003 7.970 8.325 7.803 8.276 70,240 +0.46(+5.91%)
Sep 03, 2003 8.226 8.226 7.793 7.814 17,357 -0.27(-3.28%)
Sep 02, 2003 8.128 8.374 7.734 8.079 31,770 -0.17(-2.09%)
Aug 29, 2003 8.226 8.285 8.177 8.251 5,379 -0.10(-1.24%)
Aug 28, 2003 8.413 8.867 8.108 8.354 42,631 +0.19(+2.29%)
Aug 27, 2003 8.079 8.324 7.881 8.167 18,473 +0.03(+0.36%)
Aug 26, 2003 8.277 8.315 8.087 8.138 10,251 -0.14(-1.67%)
Aug 25, 2003 8.571 8.571 8.276 8.276 4,669 -0.26(-3.00%)
Aug 22, 2003 8.522 8.611 8.522 8.532 7,003 -0.04(-0.47%)
Aug 21, 2003 8.719 8.719 8.532 8.572 10,048 -0.14(-1.57%)
Aug 20, 2003 8.354 9.093 8.187 8.709 34,917 +0.43(+5.24%)
Aug 19, 2003 7.635 8.276 7.635 8.276 24,056 +0.79(+10.53%)
Aug 18, 2003 8.177 8.374 7.389 7.487 9,236 -0.61(-7.54%)
Aug 15, 2003 8.177 8.522 7.931 8.098 11,063 +0.34(+4.45%)
Aug 14, 2003 7.438 7.931 7.438 7.753 13,703 +0.52(+7.19%)
Aug 13, 2003 7.192 7.379 7.192 7.233 1,928 +0.09(+1.27%)
Aug 12, 2003 7.832 7.832 7.143 7.143 15,530 +0.04(+0.55%)
Aug 11, 2003 7.389 7.389 7.034 7.103 5,379 -0.10(-1.35%)
Aug 08, 2003 7.022 7.379 7.015 7.201 12,789 +0.19(+2.65%)
Aug 07, 2003 7.891 7.950 7.005 7.015 19,691 +0.04(+0.57%)
Aug 06, 2003 7.054 7.192 6.749 6.975 40,500 -0.20(-2.75%)
Aug 05, 2003 7.143 7.409 6.906 7.172 24,056 -0.07(-0.95%)
Aug 04, 2003 7.409 7.675 7.143 7.241 42,733 -0.64(-8.12%)
Aug 01, 2003 8.817 8.817 7.468 7.881 19,285 -0.64(-7.51%)
Jul 31, 2003 8.423 8.719 7.970 8.522 19,488 +0.44(+5.49%)
Jul 30, 2003 8.768 8.965 8.039 8.079 14,413 -0.53(-6.18%)
Jul 29, 2003 9.054 9.054 8.502 8.611 24,766 -0.29(-3.31%)
Jul 28, 2003 7.881 9.359 7.586 8.905 80,492 +1.11(+14.27%)
Jul 25, 2003 7.970 7.970 7.310 7.793 45,372 +0.14(+1.80%)
Jul 24, 2003 7.970 8.620 7.645 7.655 166,466 -0.19(-2.39%)
Jul 23, 2003 5.813 7.842 5.744 7.842 169,511 +2.29(+41.31%)
Jul 22, 2003 5.715 5.715 5.517 5.550 6,496 -0.07(-1.18%)
Jul 21, 2003 5.714 5.714 5.221 5.616 7,917 -0.05(-0.87%)
Jul 18, 2003 5.240 5.665 5.240 5.665 5,988 +0.48(+9.32%)
Jul 17, 2003 5.182 5.763 5.172 5.182 9,236 -0.24(-4.36%)
Jul 16, 2003 5.714 5.714 5.212 5.419 7,105 -0.20(-3.49%)
Jul 15, 2003 5.379 5.694 5.369 5.615 6,902 +0.20(+3.62%)
Jul 14, 2003 5.793 5.793 5.231 5.419 9,541 +0.20(+3.77%)
Jul 11, 2003 5.527 5.763 4.827 5.221 34,612 -0.38(-6.85%)
Jul 10, 2003 5.990 5.990 5.517 5.606 3,248 -0.23(-3.89%)
Jul 09, 2003 5.419 6.226 5.419 5.832 17,560 +0.36(+6.57%)
Jul 08, 2003 4.876 5.921 4.876 5.473 20,402 +0.74(+15.71%)
Jul 07, 2003 4.532 4.926 4.532 4.730 9,947 +0.15(+3.25%)
Jul 03, 2003 4.591 4.847 4.581 4.581 6,293 +0.03(+0.65%)
Jul 02, 2003 4.404 4.680 4.552 4.552 1,218 +0.15(+3.36%)
Jul 01, 2003 5.024 5.468 4.138 4.404 39,383 -0.71(-13.87%)
Jun 30, 2003 5.901 5.901 5.113 5.113 51,259 -0.30(-5.53%)
Jun 27, 2003 5.428 5.429 5.399 5.413 7,105 -0.02(-0.31%)
Jun 26, 2003 5.379 5.429 5.379 5.429 4,060 +0.01(+0.20%)
Jun 25, 2003 5.123 5.419 5.123 5.419 19,285 +0.40(+8.06%)
Jun 24, 2003 5.005 5.015 5.005 5.015 1,522 +0.00(+0.00%)
Jun 23, 2003 5.015 5.123 5.015 5.015 4,669 -0.10(-1.93%)
Jun 20, 2003 4.975 5.113 4.975 5.113 1,116 +0.14(+2.77%)
Jun 19, 2003 5.034 5.172 4.975 4.975 3,552 -0.06(-1.17%)
Jun 18, 2003 4.995 5.074 4.995 5.034 3,654 +0.04(+0.79%)
Jun 17, 2003 4.995 5.113 4.995 4.995 11,672 +0.04(+0.80%)
Jun 16, 2003 4.995 5.093 4.955 4.955 7,815 -0.12(-2.33%)
Jun 13, 2003 4.946 5.192 4.946 5.074 33,496 +0.07(+1.38%)
Jun 12, 2003 5.300 5.300 4.955 5.005 5,481 -0.17(-3.24%)
Jun 11, 2003 4.670 5.172 4.660 5.172 47,909 +0.43(+9.15%)
Jun 10, 2003 4.650 4.739 4.650 4.739 2,537 +0.11(+2.34%)
Jun 09, 2003 4.749 4.749 4.630 4.630 1,522 -0.12(-2.49%)
Jun 06, 2003 4.433 4.749 4.433 4.749 1,421 +0.12(+2.55%)
Jun 05, 2003 4.552 4.729 4.552 4.630 8,627 +0.15(+3.30%)
Jun 04, 2003 4.552 4.552 4.483 4.483 5,481 +0.05(+1.11%)
Jun 03, 2003 4.374 4.581 4.167 4.433 2,334 -0.10(-2.17%)
Jun 02, 2003 4.463 4.552 4.335 4.532 12,789 +0.06(+1.32%)
May 30, 2003 4.492 4.492 4.473 4.473 1,319 -0.02(-0.46%)
May 29, 2003 4.532 4.680 4.476 4.493 3,552 +0.05(+1.13%)
May 28, 2003 4.433 4.680 4.335 4.443 16,545 +0.16(+3.68%)
May 27, 2003 3.596 4.433 3.596 4.286 30,248 +0.93(+27.57%)
May 23, 2003 3.596 3.596 3.359 3.359 4,669 -0.24(-6.58%)
May 22, 2003 3.635 3.635 3.596 3.596 19,285 -0.04(-1.08%)
May 21, 2003 3.635 3.635 3.635 3.635 1,421 -0.12(-3.15%)
May 20, 2003 3.596 3.754 3.596 3.754 1,421 +0.16(+4.38%)
May 19, 2003 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
May 16, 2003 4.108 4.108 3.399 3.596 62,830 -0.51(-12.47%)
May 15, 2003 4.108 4.108 4.108 4.108 2,030 +0.00(+0.00%)
May 14, 2003 4.187 4.197 4.108 4.108 14,616 -0.12(-2.80%)
May 13, 2003 4.226 4.226 4.226 4.226 1,522 -0.08(-1.83%)
May 12, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
May 09, 2003 4.325 4.325 4.295 4.305 1,319 -0.05(-1.13%)
May 08, 2003 4.433 4.433 4.187 4.355 3,349 +0.01(+0.23%)
May 07, 2003 4.404 4.433 4.335 4.345 11,875 -0.06(-1.34%)
May 06, 2003 4.483 4.483 4.335 4.404 17,357 +0.07(+1.59%)
May 05, 2003 4.335 4.581 4.335 4.335 6,597 +0.08(+1.85%)
May 02, 2003 4.305 4.423 4.236 4.256 44,255 -0.18(-4.00%)
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.