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 (%)
Oct 31, 2006 2.130 2.130 2.020 2.060 33,595 -0.04(-1.90%)
Oct 30, 2006 2.110 2.160 2.090 2.100 2,425 -0.02(-0.94%)
Oct 27, 2006 2.080 2.140 2.080 2.120 31,693 +0.06(+2.91%)
Oct 26, 2006 2.060 2.090 1.960 2.060 24,180 -0.02(-0.96%)
Oct 25, 2006 1.945 2.080 1.945 2.080 33,421 +0.12(+6.12%)
Oct 24, 2006 2.010 2.010 1.930 1.960 71,480 -0.07(-3.45%)
Oct 23, 2006 2.020 2.030 1.930 2.030 129,150 +0.04(+2.01%)
Oct 20, 2006 2.020 2.020 1.960 1.990 23,391 -0.04(-1.97%)
Oct 19, 2006 2.020 2.040 2.020 2.030 145,999 +0.00(+0.00%)
Oct 18, 2006 2.050 2.051 2.020 2.030 53,940 -0.02(-0.98%)
Oct 17, 2006 2.050 2.070 2.040 2.050 20,250 -0.01(-0.49%)
Oct 16, 2006 2.060 2.120 2.050 2.060 13,549 -0.03(-1.44%)
Oct 13, 2006 2.150 2.180 2.060 2.090 6,575 -0.05(-2.34%)
Oct 12, 2006 2.100 2.140 2.080 2.140 25,426 +0.05(+2.39%)
Oct 11, 2006 2.060 2.090 2.050 2.090 12,800 +0.00(+0.00%)
Oct 10, 2006 2.150 2.150 2.030 2.090 15,112 -0.08(-3.69%)
Oct 09, 2006 2.140 2.190 2.100 2.170 3,499 +0.00(+0.00%)
Oct 06, 2006 2.070 2.170 2.070 2.170 17,340 +0.06(+2.84%)
Oct 05, 2006 2.080 2.120 2.060 2.110 12,250 +0.03(+1.44%)
Oct 04, 2006 2.000 2.080 2.000 2.080 11,803 +0.02(+0.97%)
Oct 03, 2006 2.020 2.060 2.010 2.060 7,850 +0.03(+1.48%)
Oct 02, 2006 2.020 2.050 2.000 2.030 15,050 -0.02(-0.98%)
Sep 29, 2006 2.020 2.060 2.010 2.050 6,055 +0.00(+0.00%)
Sep 28, 2006 2.020 2.080 2.020 2.050 9,509 +0.03(+1.49%)
Sep 27, 2006 2.100 2.100 2.020 2.020 17,859 -0.02(-0.98%)
Sep 26, 2006 2.090 2.090 2.010 2.040 8,350 +0.02(+0.99%)
Sep 25, 2006 2.050 2.070 2.020 2.020 17,975 -0.01(-0.49%)
Sep 22, 2006 2.020 2.060 2.020 2.030 3,500 -0.02(-0.98%)
Sep 21, 2006 2.090 2.090 2.040 2.050 26,237 -0.05(-2.38%)
Sep 20, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 19, 2006 2.080 2.102 2.080 2.100 30,637 -0.04(-1.87%)
Sep 18, 2006 2.090 2.150 2.070 2.140 8,852 +0.04(+1.90%)
Sep 15, 2006 2.070 2.120 2.050 2.100 4,300 +0.01(+0.48%)
Sep 14, 2006 2.100 2.100 2.060 2.090 500 -0.04(-1.88%)
Sep 13, 2006 2.070 2.140 2.030 2.130 6,193 +0.08(+3.90%)
Sep 12, 2006 2.050 2.060 1.980 2.050 36,353 +0.01(+0.49%)
Sep 11, 2006 2.010 2.100 1.990 2.040 27,818 -0.01(-0.49%)
Sep 08, 2006 2.100 2.110 2.049 2.050 12,400 +0.01(+0.49%)
Sep 07, 2006 2.000 2.100 2.000 2.040 16,300 +0.04(+2.00%)
Sep 06, 2006 2.040 2.040 2.000 2.000 16,964 -0.02(-0.99%)
Sep 05, 2006 2.030 2.050 2.020 2.020 42,722 -0.02(-0.98%)
Sep 01, 2006 1.950 2.050 1.950 2.040 19,244 +0.08(+4.08%)
Aug 31, 2006 2.040 2.040 1.930 1.960 95,470 -0.09(-4.39%)
Aug 30, 2006 2.020 2.060 2.020 2.050 14,925 +0.00(+0.00%)
Aug 29, 2006 2.020 2.050 2.020 2.050 15,712 +0.04(+1.99%)
Aug 28, 2006 2.090 2.090 2.010 2.010 103,376 -0.08(-3.83%)
Aug 25, 2006 2.110 2.110 2.060 2.090 6,934 +0.03(+1.46%)
Aug 24, 2006 2.060 2.060 2.060 2.060 5,700 +0.01(+0.49%)
Aug 23, 2006 2.070 2.070 2.040 2.050 11,092 +0.00(+0.00%)
Aug 22, 2006 2.030 2.060 2.030 2.050 11,450 +0.04(+1.99%)
Aug 21, 2006 2.030 2.100 2.010 2.010 11,061 -0.09(-4.29%)
Aug 18, 2006 2.100 2.110 2.070 2.100 5,900 -0.01(-0.47%)
Aug 17, 2006 2.080 2.110 2.080 2.110 11,609 +0.00(+0.00%)
Aug 16, 2006 2.080 2.110 2.070 2.110 10,247 +0.00(+0.00%)
Aug 15, 2006 2.090 2.110 2.050 2.110 12,891 +0.01(+0.48%)
Aug 14, 2006 2.100 2.130 2.070 2.100 13,296 -0.02(-0.92%)
Aug 11, 2006 2.100 2.119 2.100 2.119 3,405 -0.00(-0.02%)
Aug 10, 2006 2.150 2.150 2.100 2.120 3,125 +0.01(+0.47%)
Aug 09, 2006 2.140 2.140 2.090 2.110 8,679 +0.01(+0.48%)
Aug 08, 2006 2.080 2.180 2.080 2.100 10,063 +0.03(+1.45%)
Aug 07, 2006 2.220 2.220 2.060 2.070 22,475 -0.12(-5.48%)
Aug 04, 2006 2.300 2.300 2.060 2.190 59,443 -0.25(-10.25%)
Aug 03, 2006 2.110 2.500 2.010 2.440 105,969 +0.24(+10.91%)
Aug 02, 2006 2.170 2.200 2.060 2.200 9,700 +0.02(+0.92%)
Aug 01, 2006 2.150 2.190 2.090 2.180 8,800 -0.03(-1.36%)
Jul 31, 2006 2.190 2.210 2.180 2.210 5,983 +0.02(+0.91%)
Jul 28, 2006 2.180 2.190 2.070 2.190 25,050 +0.01(+0.46%)
Jul 27, 2006 2.070 2.200 2.070 2.180 10,371 +0.09(+4.31%)
Jul 26, 2006 2.190 2.200 2.040 2.090 14,110 -0.01(-0.48%)
Jul 25, 2006 2.160 2.170 2.030 2.100 44,881 -0.07(-3.23%)
Jul 24, 2006 2.030 2.180 2.030 2.170 46,908 +0.13(+6.37%)
Jul 21, 2006 2.060 2.110 2.020 2.040 13,686 -0.05(-2.39%)
Jul 20, 2006 2.070 2.090 2.050 2.090 6,752 +0.03(+1.46%)
Jul 19, 2006 2.140 2.200 2.060 2.060 28,781 -0.11(-5.07%)
Jul 18, 2006 2.060 2.180 2.060 2.170 5,347 +0.04(+2.09%)
Jul 17, 2006 2.060 2.166 2.060 2.126 2,544 +0.02(+0.74%)
Jul 14, 2006 2.100 2.150 2.070 2.110 10,358 +0.00(+0.00%)
Jul 13, 2006 2.110 2.140 2.100 2.110 5,548 -0.05(-2.32%)
Jul 12, 2006 2.150 2.160 2.124 2.160 7,719 -0.04(-1.82%)
Jul 11, 2006 2.180 2.200 2.140 2.200 2,000 -0.01(-0.45%)
Jul 10, 2006 2.210 2.240 2.210 2.210 11,754 -0.02(-0.80%)
Jul 07, 2006 2.230 2.240 2.220 2.228 7,700 -0.00(-0.09%)
Jul 06, 2006 2.210 2.230 2.190 2.230 10,670 +0.04(+1.83%)
Jul 05, 2006 2.160 2.190 2.106 2.190 1,600 +0.05(+2.34%)
Jul 03, 2006 2.230 2.230 2.140 2.140 11,700 -0.08(-3.47%)
Jun 30, 2006 2.150 2.230 2.150 2.217 11,200 +0.05(+2.17%)
Jun 29, 2006 2.160 2.200 2.119 2.170 5,900 +0.05(+2.36%)
Jun 28, 2006 2.150 2.180 2.050 2.120 28,832 -0.03(-1.40%)
Jun 27, 2006 2.190 2.190 2.040 2.150 17,025 -0.01(-0.46%)
Jun 26, 2006 2.160 2.200 2.110 2.160 15,700 -0.02(-0.92%)
Jun 23, 2006 2.070 2.180 2.010 2.180 18,151 +0.13(+6.34%)
Jun 22, 2006 2.120 2.120 2.010 2.050 3,380 -0.03(-1.50%)
Jun 21, 2006 2.100 2.180 2.010 2.081 21,265 +0.00(+0.20%)
Jun 20, 2006 1.970 2.080 1.960 2.077 28,879 +0.17(+8.74%)
Jun 19, 2006 1.980 2.010 1.900 1.910 15,610 +0.02(+1.06%)
Jun 16, 2006 2.030 2.030 1.870 1.890 38,214 -0.11(-5.50%)
Jun 15, 2006 2.000 2.020 1.960 2.000 25,447 -0.02(-0.99%)
Jun 14, 2006 2.010 2.030 1.960 2.020 22,919 -0.02(-0.98%)
Jun 13, 2006 1.970 2.120 1.970 2.040 33,807 +0.04(+2.00%)
Jun 12, 2006 2.110 2.120 1.930 2.000 86,814 -0.13(-6.16%)
Jun 09, 2006 2.150 2.170 2.090 2.131 13,602 -0.02(-0.87%)
Jun 08, 2006 2.160 2.210 2.130 2.150 12,400 -0.04(-1.83%)
Jun 07, 2006 2.200 2.210 2.150 2.190 14,792 -0.02(-0.90%)
Jun 06, 2006 2.200 2.230 2.150 2.210 9,468 -0.02(-0.90%)
Jun 05, 2006 2.250 2.300 2.190 2.230 7,894 -0.01(-0.45%)
Jun 02, 2006 2.250 2.250 2.200 2.240 8,095 -0.04(-1.75%)
Jun 01, 2006 2.260 2.330 2.190 2.280 21,905 -0.05(-2.15%)
May 31, 2006 2.300 2.330 2.260 2.330 5,250 -0.01(-0.43%)
May 30, 2006 2.380 2.380 2.300 2.340 7,678 -0.04(-1.68%)
May 26, 2006 2.310 2.380 2.250 2.380 5,379 +0.04(+1.56%)
May 25, 2006 2.300 2.450 2.210 2.343 26,175 +0.02(+1.01%)
May 24, 2006 2.280 2.400 2.230 2.320 10,475 +0.02(+0.87%)
May 23, 2006 2.300 2.450 2.240 2.300 81,397 -0.02(-0.86%)
May 22, 2006 2.250 2.330 2.250 2.320 32,400 +0.08(+3.57%)
May 19, 2006 2.310 2.310 2.100 2.240 26,913 +0.05(+2.28%)
May 18, 2006 2.240 2.240 2.150 2.190 19,743 -0.05(-2.23%)
May 17, 2006 2.110 2.240 2.110 2.240 10,850 +0.13(+6.16%)
May 16, 2006 2.000 2.200 1.990 2.110 138,062 +0.06(+2.93%)
May 15, 2006 2.130 2.180 1.960 2.050 155,758 -0.04(-1.91%)
May 12, 2006 2.410 2.410 2.000 2.090 148,487 -0.28(-11.81%)
May 11, 2006 2.450 2.470 2.360 2.370 18,175 -0.08(-3.27%)
May 10, 2006 2.470 2.550 2.390 2.450 54,061 -0.06(-2.22%)
May 09, 2006 2.450 2.540 1.950 2.506 536,399 +0.10(+3.97%)
May 08, 2006 2.450 2.450 2.350 2.410 61,983 +0.02(+0.84%)
May 05, 2006 2.800 2.800 2.360 2.390 1,516,825 -0.47(-16.43%)
May 04, 2006 2.900 3.000 2.860 2.860 26,169 -0.12(-4.03%)
May 03, 2006 2.950 2.980 2.900 2.980 6,900 +0.03(+1.02%)
May 02, 2006 2.960 2.960 2.920 2.950 26,575 -0.04(-1.34%)
May 01, 2006 2.910 2.990 2.910 2.990 8,802 +0.00(+0.00%)
Apr 28, 2006 2.960 3.000 2.960 2.990 4,100 +0.02(+0.67%)
Apr 27, 2006 2.940 2.990 2.800 2.970 20,717 +0.02(+0.68%)
Apr 26, 2006 3.000 3.040 2.910 2.950 38,567 -0.06(-1.99%)
Apr 25, 2006 2.830 3.010 2.830 3.010 23,728 +0.10(+3.44%)
Apr 24, 2006 2.840 2.910 2.840 2.910 11,348 -0.03(-1.02%)
Apr 21, 2006 2.900 2.940 2.860 2.940 16,833 +0.00(+0.00%)
Apr 20, 2006 2.950 2.950 2.860 2.940 15,450 -0.01(-0.34%)
Apr 19, 2006 2.870 2.950 2.870 2.950 29,578 +0.04(+1.37%)
Apr 18, 2006 2.890 2.920 2.865 2.910 39,034 +0.02(+0.69%)
Apr 17, 2006 2.890 2.990 2.810 2.890 23,450 -0.01(-0.34%)
Apr 13, 2006 2.890 3.000 2.850 2.900 24,175 +0.01(+0.35%)
Apr 12, 2006 2.900 2.960 2.800 2.890 13,221 -0.01(-0.34%)
Apr 11, 2006 2.840 2.960 2.840 2.900 20,575 -0.08(-2.68%)
Apr 10, 2006 2.940 3.010 2.900 2.980 4,676 +0.01(+0.34%)
Apr 07, 2006 2.880 3.000 2.820 2.970 60,127 +0.09(+3.12%)
Apr 06, 2006 2.870 2.950 2.870 2.880 18,689 -0.05(-1.67%)
Apr 05, 2006 2.990 2.990 2.870 2.929 9,760 +0.02(+0.65%)
Apr 04, 2006 2.980 2.980 2.870 2.910 6,787 +0.03(+1.04%)
Apr 03, 2006 2.900 2.970 2.860 2.880 31,916 -0.06(-2.04%)
Mar 31, 2006 2.900 3.020 2.890 2.940 14,355 -0.08(-2.65%)
Mar 30, 2006 3.070 3.080 2.950 3.020 17,512 -0.06(-1.95%)
Mar 29, 2006 3.020 3.090 2.950 3.080 37,701 +0.13(+4.41%)
Mar 28, 2006 2.950 2.990 2.950 2.950 10,664 +0.05(+1.72%)
Mar 27, 2006 2.900 2.980 2.900 2.900 10,836 +0.00(+0.00%)
Mar 24, 2006 2.890 3.000 2.810 2.900 18,126 +0.00(+0.00%)
Mar 23, 2006 2.890 2.930 2.880 2.900 23,100 -0.03(-1.02%)
Mar 22, 2006 2.840 2.990 2.790 2.930 33,500 +0.07(+2.45%)
Mar 21, 2006 2.850 3.060 2.770 2.860 32,685 -0.05(-1.79%)
Mar 20, 2006 2.950 2.950 2.820 2.912 71,224 -0.07(-2.28%)
Mar 17, 2006 3.000 3.010 2.900 2.980 62,667 -0.05(-1.65%)
Mar 16, 2006 3.100 3.100 3.010 3.030 34,898 -0.07(-2.26%)
Mar 15, 2006 3.090 3.140 3.060 3.100 42,670 -0.02(-0.64%)
Mar 14, 2006 3.130 3.180 3.090 3.120 64,226 -0.06(-1.89%)
Mar 13, 2006 3.300 3.460 3.010 3.180 78,204 -0.16(-4.79%)
Mar 10, 2006 3.652 3.700 3.300 3.340 71,924 -0.21(-5.92%)
Mar 09, 2006 3.550 3.650 3.362 3.550 81,471 +0.02(+0.57%)
Mar 08, 2006 3.340 3.990 3.330 3.530 85,188 +0.12(+3.52%)
Mar 07, 2006 3.440 3.470 3.350 3.410 19,606 -0.06(-1.73%)
Mar 06, 2006 3.500 3.510 3.420 3.470 20,252 +0.03(+0.87%)
Mar 03, 2006 3.300 3.530 3.300 3.440 39,359 +0.11(+3.30%)
Mar 02, 2006 3.360 3.450 3.290 3.330 9,449 -0.07(-2.06%)
Mar 01, 2006 3.290 3.460 3.260 3.400 25,820 +0.10(+3.03%)
Feb 28, 2006 3.260 3.300 3.260 3.300 7,778 +0.04(+1.23%)
Feb 27, 2006 3.270 3.310 3.260 3.260 15,915 -0.05(-1.51%)
Feb 24, 2006 3.350 3.360 3.250 3.310 32,500 +0.02(+0.61%)
Feb 23, 2006 3.280 3.300 3.280 3.290 10,450 -0.02(-0.60%)
Feb 22, 2006 3.329 3.330 3.260 3.310 46,460 -0.01(-0.30%)
Feb 21, 2006 3.340 3.340 3.300 3.320 15,856 -0.07(-2.06%)
Feb 17, 2006 3.400 3.400 3.290 3.390 15,730 +0.03(+0.90%)
Feb 16, 2006 3.440 3.440 3.310 3.360 14,100 -0.03(-0.89%)
Feb 15, 2006 3.350 3.400 3.290 3.390 28,125 +0.04(+1.19%)
Feb 14, 2006 3.340 3.360 3.310 3.350 17,254 +0.00(+0.00%)
Feb 13, 2006 3.310 3.360 3.290 3.350 27,347 +0.04(+1.21%)
Feb 10, 2006 3.260 3.320 3.260 3.310 42,821 +0.06(+1.85%)
Feb 09, 2006 3.190 3.270 3.140 3.250 38,049 +0.02(+0.62%)
Feb 08, 2006 3.420 3.450 3.180 3.230 61,589 -0.22(-6.38%)
Feb 07, 2006 3.600 3.600 3.400 3.450 33,534 -0.20(-5.48%)
Feb 06, 2006 3.710 3.710 3.590 3.650 27,448 -0.09(-2.41%)
Feb 03, 2006 3.690 3.850 3.580 3.740 44,349 -0.05(-1.32%)
Feb 02, 2006 3.800 3.840 3.650 3.790 39,204 -0.06(-1.56%)
Feb 01, 2006 3.800 3.850 3.730 3.850 70,997 +0.05(+1.32%)
Jan 31, 2006 3.610 3.800 3.610 3.800 87,756 +0.14(+3.83%)
Jan 30, 2006 3.620 3.660 3.600 3.660 35,779 +0.03(+0.83%)
Jan 27, 2006 3.500 3.640 3.430 3.630 62,410 +0.11(+3.12%)
Jan 26, 2006 3.520 3.570 3.520 3.520 26,723 -0.01(-0.28%)
Jan 25, 2006 3.480 3.560 3.480 3.530 26,273 +0.01(+0.28%)
Jan 24, 2006 3.540 3.610 3.390 3.520 24,500 +0.11(+3.23%)
Jan 23, 2006 3.470 3.590 3.374 3.410 44,900 -0.01(-0.29%)
Jan 20, 2006 3.580 3.610 3.340 3.420 67,947 -0.08(-2.29%)
Jan 19, 2006 3.280 3.620 3.280 3.500 117,052 +0.20(+6.06%)
Jan 18, 2006 3.290 3.320 3.250 3.300 27,023 -0.05(-1.49%)
Jan 17, 2006 3.250 3.380 3.230 3.350 40,862 +0.05(+1.52%)
Jan 13, 2006 3.420 3.560 3.250 3.300 36,342 -0.12(-3.51%)
Jan 12, 2006 3.420 3.460 3.310 3.420 66,100 +0.01(+0.29%)
Jan 11, 2006 3.310 3.560 3.190 3.410 93,732 +0.06(+1.79%)
Jan 10, 2006 3.360 3.380 3.260 3.350 45,894 +0.02(+0.60%)
Jan 09, 2006 3.320 3.380 3.260 3.330 52,607 +0.03(+0.91%)
Jan 06, 2006 3.260 3.310 3.180 3.300 47,031 +0.04(+1.22%)
Jan 05, 2006 3.260 3.380 3.170 3.260 52,706 -0.04(-1.21%)
Jan 04, 2006 3.230 3.350 3.150 3.300 67,798 +0.05(+1.54%)
Jan 03, 2006 3.230 3.280 3.100 3.250 62,549 +0.01(+0.31%)
Dec 30, 2005 3.450 3.500 3.200 3.240 77,599 -0.20(-5.81%)
Dec 29, 2005 3.130 3.540 3.130 3.440 516,644 +0.34(+10.97%)
Dec 28, 2005 3.150 3.190 3.020 3.100 322,200 +0.00(+0.00%)
Dec 27, 2005 3.780 3.780 3.100 3.100 534,500 -0.69(-18.21%)
Dec 23, 2005 3.700 4.060 3.700 3.790 399,943 -0.05(-1.30%)
Dec 22, 2005 3.470 4.060 3.470 3.840 1,096,576 +0.40(+11.63%)
Dec 21, 2005 3.000 3.450 3.000 3.440 284,331 +0.44(+14.67%)
Dec 20, 2005 3.110 3.130 3.000 3.000 21,801 -0.10(-3.23%)
Dec 19, 2005 3.040 3.150 3.040 3.100 26,737 +0.01(+0.33%)
Dec 16, 2005 3.120 3.140 3.050 3.090 39,447 +0.02(+0.65%)
Dec 15, 2005 3.250 3.310 3.050 3.070 60,619 -0.21(-6.40%)
Dec 14, 2005 3.260 3.370 3.210 3.280 108,466 +0.03(+0.92%)
Dec 13, 2005 3.290 3.300 3.216 3.250 92,317 -0.02(-0.61%)
Dec 12, 2005 3.110 3.280 3.050 3.270 189,271 +0.23(+7.57%)
Dec 09, 2005 3.000 3.139 2.960 3.040 70,732 +0.03(+1.00%)
Dec 08, 2005 3.200 3.290 2.960 3.010 124,099 -0.14(-4.44%)
Dec 07, 2005 2.820 3.150 2.810 3.150 199,685 +0.34(+12.10%)
Dec 06, 2005 2.740 2.810 2.680 2.810 67,110 +0.04(+1.44%)
Dec 05, 2005 2.890 2.890 2.720 2.770 63,992 -0.05(-1.77%)
Dec 02, 2005 2.550 2.870 2.550 2.820 181,202 +0.22(+8.46%)
Dec 01, 2005 2.500 2.600 2.500 2.600 25,434 +0.10(+4.00%)
Nov 30, 2005 2.590 2.600 2.490 2.500 15,525 -0.09(-3.47%)
Nov 29, 2005 2.640 2.650 2.500 2.590 57,413 +0.01(+0.39%)
Nov 28, 2005 2.610 2.659 2.550 2.580 22,963 -0.07(-2.64%)
Nov 25, 2005 2.600 2.650 2.590 2.650 6,463 -0.03(-1.16%)
Nov 23, 2005 2.610 2.700 2.570 2.681 29,568 +0.03(+1.17%)
Nov 22, 2005 2.470 2.650 2.420 2.650 53,308 +0.19(+7.55%)
Nov 21, 2005 2.630 2.650 2.464 2.464 39,152 -0.13(-4.86%)
Nov 18, 2005 2.370 2.617 2.320 2.590 132,081 +0.24(+10.40%)
Nov 17, 2005 2.290 2.450 2.290 2.346 33,842 +0.01(+0.26%)
Nov 16, 2005 2.280 2.470 2.220 2.340 31,111 +0.01(+0.43%)
Nov 15, 2005 2.250 2.330 2.160 2.330 28,823 -0.02(-0.85%)
Nov 14, 2005 2.310 2.350 2.260 2.350 22,698 +0.06(+2.62%)
Nov 11, 2005 2.200 2.300 2.200 2.290 13,383 +0.06(+2.69%)
Nov 10, 2005 2.160 2.310 2.150 2.230 18,688 -0.04(-1.76%)
Nov 09, 2005 2.310 2.310 2.110 2.270 22,195 -0.09(-3.81%)
Nov 08, 2005 2.250 2.400 2.200 2.360 35,264 +0.04(+1.72%)
Nov 07, 2005 2.140 2.320 2.090 2.320 65,300 +0.18(+8.41%)
Nov 04, 2005 2.300 2.500 2.020 2.140 84,200 -0.28(-11.57%)
Nov 03, 2005 2.300 2.550 2.290 2.420 110,500 +0.17(+7.56%)
Nov 02, 2005 2.210 2.290 2.200 2.250 18,600 +0.00(+0.00%)
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.