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

Immune Design CS (NQ: IMDZ )

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 4.000 4.150 3.900 4.100 699,084 +0.10(+2.50%)
Nov 29, 2017 4.050 4.150 3.850 4.000 524,354 +0.00(+0.00%)
Nov 28, 2017 4.350 4.350 4.000 4.000 1,111,036 -0.25(-5.88%)
Nov 27, 2017 4.650 4.750 4.200 4.250 751,912 -0.40(-8.60%)
Nov 24, 2017 4.350 4.700 4.250 4.650 599,236 +0.40(+9.41%)
Nov 22, 2017 4.250 4.350 4.150 4.250 538,757 +0.05(+1.19%)
Nov 21, 2017 4.150 4.300 4.150 4.200 466,237 +0.03(+0.60%)
Nov 20, 2017 4.350 4.400 4.150 4.175 445,660 -0.23(-5.11%)
Nov 17, 2017 4.400 4.450 4.300 4.400 320,360 +0.00(+0.00%)
Nov 16, 2017 4.350 4.450 4.200 4.400 589,663 +0.15(+3.53%)
Nov 15, 2017 4.300 4.350 4.050 4.250 802,178 -0.08(-1.73%)
Nov 14, 2017 4.400 4.500 4.300 4.325 279,297 -0.08(-1.70%)
Nov 13, 2017 4.900 4.950 4.400 4.400 724,581 -0.55(-11.11%)
Nov 10, 2017 4.600 4.950 4.450 4.950 911,325 +0.40(+8.79%)
Nov 09, 2017 4.750 4.850 4.500 4.550 935,795 -0.20(-4.21%)
Nov 08, 2017 4.250 4.800 4.055 4.750 1,312,415 +0.40(+9.20%)
Nov 07, 2017 4.500 4.850 4.300 4.350 862,108 -0.10(-2.25%)
Nov 06, 2017 4.200 4.600 4.150 4.450 1,213,625 +0.30(+7.23%)
Nov 03, 2017 4.550 4.600 4.100 4.150 1,638,765 -0.35(-7.78%)
Nov 02, 2017 4.950 4.950 4.400 4.500 1,309,966 +0.00(+0.00%)
Nov 01, 2017 5.050 5.300 4.450 4.500 2,965,328 -0.45(-9.09%)
Oct 31, 2017 4.650 5.000 4.450 4.950 1,476,265 +0.35(+7.61%)
Oct 30, 2017 4.300 4.600 4.250 4.600 2,554,233 +0.50(+12.20%)
Oct 27, 2017 4.100 4.150 3.950 4.100 967,848 +0.15(+3.80%)
Oct 26, 2017 4.250 4.300 3.900 3.950 2,019,406 -0.25(-5.95%)
Oct 25, 2017 4.200 4.350 3.775 4.200 7,428,563 -0.15(-3.45%)
Oct 24, 2017 4.200 4.650 4.000 4.350 2,808,784 -0.85(-16.35%)
Oct 23, 2017 5.200 5.500 5.050 5.200 843,869 +0.00(+0.00%)
Oct 20, 2017 5.850 5.900 5.100 5.200 1,063,103 -0.30(-5.45%)
Oct 19, 2017 6.500 6.550 5.375 5.500 1,726,555 -1.05(-16.03%)
Oct 18, 2017 8.350 8.350 6.375 6.550 2,200,268 -1.65(-20.12%)
Oct 17, 2017 10.55 10.55 7.905 8.200 1,314,567 -1.90(-18.81%)
Oct 16, 2017 11.05 11.05 9.850 10.10 223,168 -0.85(-7.76%)
Oct 13, 2017 10.80 11.05 10.61 10.95 183,527 +0.05(+0.46%)
Oct 12, 2017 11.00 11.05 10.90 10.90 95,961 -0.10(-0.91%)
Oct 11, 2017 10.90 11.05 10.85 11.00 70,625 +0.00(+0.00%)
Oct 10, 2017 11.00 11.05 10.80 11.00 132,087 +0.00(+0.00%)
Oct 09, 2017 10.60 11.03 10.60 11.00 179,620 +0.50(+4.76%)
Oct 06, 2017 10.80 11.00 10.28 10.50 133,709 -0.45(-4.11%)
Oct 05, 2017 10.95 11.05 10.65 10.95 81,597 +0.10(+0.92%)
Oct 04, 2017 10.85 11.10 10.65 10.85 211,899 +0.05(+0.46%)
Oct 03, 2017 10.80 10.85 10.50 10.80 96,110 +0.10(+0.93%)
Oct 02, 2017 10.50 10.78 10.40 10.70 96,255 +0.35(+3.38%)
Sep 29, 2017 10.70 10.90 10.20 10.35 370,651 -0.40(-3.72%)
Sep 28, 2017 11.00 11.00 10.65 10.75 99,529 -0.20(-1.83%)
Sep 27, 2017 10.85 11.05 10.60 10.95 144,766 +0.25(+2.34%)
Sep 26, 2017 10.35 10.95 9.956 10.70 92,751 +0.35(+3.38%)
Sep 25, 2017 10.55 11.00 10.35 10.35 182,580 -0.15(-1.43%)
Sep 22, 2017 10.35 10.50 9.800 10.50 85,138 +0.15(+1.45%)
Sep 21, 2017 10.35 10.70 10.20 10.35 96,485 +0.00(+0.00%)
Sep 20, 2017 10.00 10.45 9.900 10.35 143,165 +0.45(+4.55%)
Sep 19, 2017 10.10 10.25 9.775 9.900 110,605 -0.25(-2.46%)
Sep 18, 2017 9.350 10.30 9.200 10.15 190,119 +0.80(+8.56%)
Sep 15, 2017 9.450 9.550 8.400 9.350 408,203 +0.05(+0.54%)
Sep 14, 2017 9.500 9.590 9.100 9.300 119,428 -0.15(-1.59%)
Sep 13, 2017 9.900 9.950 9.400 9.450 119,550 -0.50(-5.03%)
Sep 12, 2017 10.20 10.20 9.750 9.950 144,726 -0.15(-1.49%)
Sep 11, 2017 10.50 10.50 9.600 10.10 196,929 -0.10(-0.98%)
Sep 08, 2017 11.00 11.05 9.850 10.20 431,828 -0.70(-6.42%)
Sep 07, 2017 10.15 11.00 9.750 10.90 155,947 +0.85(+8.46%)
Sep 06, 2017 10.20 10.45 9.600 10.05 153,026 -0.15(-1.47%)
Sep 05, 2017 11.00 11.05 9.800 10.20 206,506 -0.80(-7.27%)
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.