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

Iconix Brand Group (NQ: ICON )

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 (%)
Nov 30, 2017 1.770 1.980 1.770 1.880 3,880,518 +0.12(+6.82%)
Nov 29, 2017 1.810 1.880 1.690 1.760 9,787,519 -0.05(-2.76%)
Nov 28, 2017 1.720 1.820 1.520 1.810 5,485,362 +0.08(+4.62%)
Nov 27, 2017 1.980 1.690 1.730 3,716,865 -0.06(-3.35%)
Nov 24, 2017 2.050 2.050 1.760 1.790 2,901,473 -0.26(-12.68%)
Nov 22, 2017 2.320 2.420 1.970 2.050 7,188,394 -0.50(-19.61%)
Nov 21, 2017 2.260 2.560 2.180 2.550 2,837,068 +0.28(+12.33%)
Nov 20, 2017 2.190 2.320 2.050 2.270 1,891,236 +0.11(+5.09%)
Nov 17, 2017 2.170 2.340 2.160 2.160 2,754,216 -0.25(-10.37%)
Nov 16, 2017 1.860 2.450 1.860 2.410 6,777,678 +0.56(+30.27%)
Nov 15, 2017 1.780 1.870 1.750 1.850 836,931 +0.05(+2.78%)
Nov 14, 2017 1.860 1.865 1.770 1.800 516,612 -0.03(-1.64%)
Nov 13, 2017 1.780 1.840 1.700 1.830 932,302 +0.03(+1.67%)
Nov 10, 2017 1.880 1.890 1.800 1.800 1,447,994 -0.08(-4.26%)
Nov 09, 2017 1.810 1.910 1.731 1.880 2,854,311 +0.07(+3.87%)
Nov 08, 2017 1.610 1.920 1.515 1.810 4,558,853 +0.17(+10.03%)
Nov 07, 2017 1.480 1.790 1.480 1.645 3,302,491 +0.17(+11.15%)
Nov 06, 2017 1.660 1.670 1.440 1.480 2,376,121 -0.14(-8.64%)
Nov 03, 2017 1.680 1.700 1.600 1.620 2,187,172 -0.04(-2.70%)
Nov 02, 2017 2.020 2.020 1.660 1.665 4,881,670 -0.34(-17.16%)
Nov 01, 2017 1.700 2.143 1.610 2.010 18,022,260 +0.37(+22.56%)
Oct 31, 2017 1.850 1.918 1.530 1.640 8,648,277 -0.21(-11.35%)
Oct 30, 2017 4.070 4.120 1.810 1.850 12,462,018 -3.06(-62.32%)
Oct 27, 2017 5.270 5.310 4.760 4.910 1,123,860 -0.40(-7.53%)
Oct 26, 2017 5.090 5.365 5.090 5.310 427,007 +0.22(+4.32%)
Oct 25, 2017 5.120 5.140 4.860 5.090 468,982 -0.05(-0.97%)
Oct 24, 2017 5.300 5.430 5.115 5.140 392,330 -0.16(-3.02%)
Oct 23, 2017 5.130 5.370 5.117 5.300 325,573 +0.18(+3.52%)
Oct 20, 2017 5.090 5.180 5.090 5.120 270,611 +0.09(+1.79%)
Oct 19, 2017 5.050 5.120 5.020 5.030 382,799 -0.02(-0.40%)
Oct 18, 2017 5.010 5.072 4.940 5.050 358,366 +0.06(+1.20%)
Oct 17, 2017 5.080 5.140 4.940 4.990 337,749 -0.09(-1.77%)
Oct 16, 2017 5.140 5.250 5.030 5.080 400,937 -0.03(-0.59%)
Oct 13, 2017 5.230 5.290 5.100 5.110 324,186 -0.08(-1.54%)
Oct 12, 2017 5.330 5.330 5.060 5.190 494,822 -0.14(-2.63%)
Oct 11, 2017 5.520 5.570 5.310 5.330 942,939 -0.19(-3.44%)
Oct 10, 2017 5.580 5.660 5.510 5.520 330,840 +0.01(+0.18%)
Oct 09, 2017 5.610 5.690 5.460 5.510 753,674 -0.12(-2.13%)
Oct 06, 2017 5.710 5.740 5.580 5.630 180,197 -0.10(-1.75%)
Oct 05, 2017 5.700 5.810 5.650 5.730 298,817 +0.05(+0.88%)
Oct 04, 2017 5.730 5.780 5.620 5.680 299,011 -0.04(-0.70%)
Oct 03, 2017 5.730 5.810 5.650 5.720 460,153 +0.03(+0.53%)
Oct 02, 2017 5.690 5.745 5.600 5.690 485,315 +0.00(+0.00%)
Sep 29, 2017 5.740 5.800 5.660 5.690 313,824 -0.04(-0.70%)
Sep 28, 2017 5.870 5.937 5.720 5.730 326,747 -0.14(-2.39%)
Sep 27, 2017 5.960 5.745 5.870 520,263 +0.12(+2.09%)
Sep 26, 2017 5.540 5.850 5.530 5.750 527,867 +0.22(+3.98%)
Sep 25, 2017 5.360 5.630 5.360 5.530 444,255 +0.15(+2.79%)
Sep 22, 2017 5.350 5.420 5.325 5.380 302,339 +0.01(+0.19%)
Sep 21, 2017 5.420 5.500 5.250 5.370 544,517 -0.03(-0.56%)
Sep 20, 2017 5.730 5.730 5.315 5.400 1,153,200 -0.33(-5.76%)
Sep 19, 2017 5.890 5.990 5.720 5.730 766,479 -0.15(-2.55%)
Sep 18, 2017 5.780 5.960 5.760 5.880 789,375 +0.19(+3.34%)
Sep 15, 2017 5.530 5.720 5.510 5.690 786,441 +0.16(+2.89%)
Sep 14, 2017 5.720 5.720 5.520 5.530 640,694 -0.19(-3.32%)
Sep 13, 2017 5.670 5.800 5.620 5.720 543,436 +0.06(+1.06%)
Sep 12, 2017 5.560 5.730 5.510 5.660 359,805 +0.13(+2.35%)
Sep 11, 2017 5.510 5.640 5.430 5.530 366,166 +0.06(+1.10%)
Sep 08, 2017 5.730 5.750 5.420 5.470 433,966 -0.28(-4.87%)
Sep 07, 2017 5.760 5.840 5.700 5.750 382,075 +0.00(+0.00%)
Sep 06, 2017 5.620 5.800 5.600 5.750 410,901 +0.16(+2.86%)
Sep 05, 2017 5.840 5.900 5.500 5.590 603,727 -0.27(-4.61%)
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.