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

Desert Mountain Energy Corp (TSV: DME )

0.4050 +0.0300 (+8.00%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 23, 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 (%)
Jan 31, 2024 0.3050 0.3050 0.2300 0.2700 697,653 -0.05(-15.62%)
Jan 30, 2024 0.3500 0.3500 0.3200 0.3200 70,500 +0.00(+0.00%)
Jan 29, 2024 0.3250 0.3300 0.3200 0.3200 29,392 +0.00(+0.00%)
Jan 26, 2024 0.3150 0.3200 0.3150 0.3200 81,530 -0.01(-1.54%)
Jan 25, 2024 0.3300 0.3300 0.3200 0.3250 17,050 -0.01(-1.52%)
Jan 24, 2024 0.3150 0.3300 0.3150 0.3300 35,700 +0.02(+4.76%)
Jan 23, 2024 0.3300 0.3300 0.3150 0.3150 37,500 -0.01(-3.08%)
Jan 22, 2024 0.3350 0.3400 0.3050 0.3250 145,150 -0.02(-4.41%)
Jan 19, 2024 0.3350 0.3500 0.3350 0.3400 35,671 +0.00(+0.00%)
Jan 18, 2024 0.3500 0.3500 0.3400 0.3400 12,200 +0.01(+1.49%)
Jan 17, 2024 0.3450 0.3550 0.3350 0.3350 17,728 -0.02(-5.63%)
Jan 16, 2024 0.3500 0.3600 0.3450 0.3550 22,500 +0.01(+2.90%)
Jan 15, 2024 0.3700 0.3700 0.3450 0.3450 3,200 -0.02(-5.48%)
Jan 11, 2024 0.3650 0 -0.01(-2.67%)
Jan 10, 2024 0.3300 0.3750 0.3300 0.3750 19,501 +0.02(+4.17%)
Jan 09, 2024 0.3550 0.3600 0.3400 0.3600 39,200 +0.01(+1.41%)
Jan 08, 2024 0.3700 0.3700 0.3550 0.3550 30,940 -0.02(-4.05%)
Jan 05, 2024 0.3700 0.3700 0.3650 0.3700 4,000 -0.01(-2.63%)
Jan 04, 2024 0.3800 0.3800 0.3800 0.3800 6,564 -0.01(-1.30%)
Jan 03, 2024 0.3350 0.3850 0.3350 0.3850 37,900 +0.03(+8.45%)
Jan 02, 2024 0.3500 0.3700 0.3500 0.3550 29,309 +0.02(+5.97%)
Dec 29, 2023 0.3350 0 -0.01(-1.47%)
Dec 28, 2023 0.3800 0.3800 0.3400 0.3400 201,600 -0.03(-8.11%)
Dec 27, 2023 0.4050 0.4050 0.3500 0.3700 90,995 -0.02(-5.13%)
Dec 22, 2023 0.3900 0 +0.00(+0.00%)
Dec 21, 2023 0.3900 0.4000 0.3850 0.3900 41,422 +0.01(+2.63%)
Dec 20, 2023 0.3400 0.4150 0.3400 0.3800 226,252 +0.04(+13.43%)
Dec 19, 2023 0.3100 0.3400 0.3000 0.3350 99,409 +0.03(+8.06%)
Dec 18, 2023 0.3150 0.3150 0.3100 0.3100 71,063 +0.00(+0.00%)
Dec 15, 2023 0.3250 0.3250 0.3000 0.3100 156,511 +0.01(+1.64%)
Dec 14, 2023 0.3100 0.3150 0.3000 0.3050 130,674 -0.01(-3.17%)
Dec 13, 2023 0.3300 0.3300 0.3150 0.3150 78,100 -0.02(-4.55%)
Dec 12, 2023 0.3250 0.3300 0.3250 0.3300 63,800 -0.01(-1.49%)
Dec 11, 2023 0.3350 0.3350 0.3350 0.3350 16,000 +0.00(+0.00%)
Dec 08, 2023 0.3400 0.3450 0.3300 0.3350 49,075 -0.01(-1.47%)
Dec 07, 2023 0.3300 0.3500 0.3300 0.3400 107,039 +0.01(+1.49%)
Dec 06, 2023 0.3250 0.3400 0.3200 0.3350 47,781 +0.00(+0.00%)
Dec 05, 2023 0.3450 0.3450 0.3300 0.3350 40,500 +0.00(+0.00%)
Dec 04, 2023 0.3500 0.3500 0.3350 0.3350 40,925 -0.01(-4.29%)
Dec 01, 2023 0.3400 0.3600 0.3400 0.3500 81,914 +0.00(+0.00%)
Nov 30, 2023 0.3500 0.3500 0.3500 0.3500 9,639 +0.00(+0.00%)
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 9,502 +0.00(+0.00%)
Nov 28, 2023 0.3450 0.3500 0.3450 0.3500 11,200 +0.01(+1.45%)
Nov 27, 2023 0.3750 0.3750 0.3450 0.3450 7,810 -0.02(-4.17%)
Nov 23, 2023 0.3600 0 -0.01(-2.70%)
Nov 22, 2023 0.3750 0.3800 0.3700 0.3700 11,239 +0.00(+0.00%)
Nov 21, 2023 0.3750 0.3750 0.3650 0.3700 45,600 -0.01(-2.63%)
Nov 20, 2023 0.3600 0.3800 0.3600 0.3800 3,039 +0.01(+1.33%)
Nov 17, 2023 0.3750 0.3750 0.3750 0.3750 4,162 -0.02(-3.85%)
Nov 16, 2023 0.3300 0.3900 0.3200 0.3900 84,282 +0.05(+14.71%)
Nov 15, 2023 0.3250 0.3400 0.3150 0.3400 66,460 +0.02(+4.62%)
Nov 14, 2023 0.3500 0.3500 0.3250 0.3250 68,294 -0.02(-4.41%)
Nov 13, 2023 0.3400 0.3550 0.3400 0.3400 56,296 -0.01(-2.86%)
Nov 10, 2023 0.3500 0.3600 0.3400 0.3500 124,114 -0.02(-5.41%)
Nov 09, 2023 0.3700 0.3700 0.3700 0.3700 5,200 -0.02(-5.13%)
Nov 08, 2023 0.3800 0.4000 0.3800 0.3900 44,798 +0.03(+8.33%)
Nov 07, 2023 0.3300 0.3800 0.3300 0.3600 102,210 +0.03(+9.09%)
Nov 06, 2023 0.3300 0.3300 0.3300 0.3300 17,133 +0.00(+0.00%)
Nov 03, 2023 0.3400 0.3400 0.3300 0.3300 105,145 -0.01(-1.49%)
Nov 02, 2023 0.3350 0.3350 0.3350 0.3350 4,000 +0.01(+1.52%)
Nov 01, 2023 0.3350 0.3500 0.3100 0.3300 117,817 +0.00(+0.00%)
Oct 31, 2023 0.3950 0.3950 0.3300 0.3300 130,642 -0.07(-16.46%)
Oct 30, 2023 0.4200 0.4200 0.3850 0.3950 26,968 -0.02(-5.95%)
Oct 27, 2023 0.3700 0.4500 0.3600 0.4200 88,911 +0.05(+13.51%)
Oct 26, 2023 0.3450 0.3750 0.3450 0.3700 39,687 +0.03(+7.25%)
Oct 25, 2023 0.3500 0.3500 0.3450 0.3450 4,000 +0.01(+4.55%)
Oct 24, 2023 0.3300 0.3300 0.3200 0.3300 46,151 -0.01(-2.94%)
Oct 23, 2023 0.3350 0.3400 0.3300 0.3400 46,666 -0.01(-2.86%)
Oct 20, 2023 0.3450 0.3500 0.3450 0.3500 78,125 +0.00(+0.00%)
Oct 19, 2023 0.3450 0.3500 0.3450 0.3500 8,800 +0.00(+0.00%)
Oct 18, 2023 0.3400 0.3500 0.3400 0.3500 26,110 +0.01(+1.45%)
Oct 17, 2023 0.3600 0.3650 0.3450 0.3450 81,099 -0.01(-1.43%)
Oct 16, 2023 0.3450 0.3600 0.3450 0.3500 127,009 +0.01(+1.45%)
Oct 13, 2023 0.3500 0.3580 0.3450 0.3450 106,382 -0.02(-4.17%)
Oct 12, 2023 0.3700 0.3700 0.3600 0.3600 39,422 -0.01(-2.70%)
Oct 11, 2023 0.3800 0.3800 0.3700 0.3700 25,000 +0.00(+0.00%)
Oct 10, 2023 0.3850 0.3850 0.3700 0.3700 114,692 -0.01(-1.33%)
Oct 06, 2023 0.3750 0 -0.01(-1.32%)
Oct 05, 2023 0.3800 0.3850 0.3800 0.3800 31,876 -0.01(-2.56%)
Oct 04, 2023 0.3900 0.3900 0.3850 0.3900 40,020 +0.01(+2.63%)
Oct 03, 2023 0.3900 0.4050 0.3800 0.3800 59,958 -0.02(-3.80%)
Oct 02, 2023 0.4000 0.4000 0.3900 0.3950 83,835 -0.02(-5.95%)
Sep 29, 2023 0.3900 0.4200 0.3900 0.4200 51,000 +0.03(+7.69%)
Sep 28, 2023 0.3900 0.3900 0.3900 0.3900 1,248 +0.00(+0.00%)
Sep 27, 2023 0.4200 0.4200 0.3800 0.3900 86,015 -0.02(-4.88%)
Sep 26, 2023 0.4150 0.4150 0.4100 0.4100 62,503 +0.00(+0.00%)
Sep 25, 2023 0.4300 0.4100 0.4100 0.4100 57,066 -0.03(-5.75%)
Sep 22, 2023 0.4400 0.4400 0.4100 0.4350 37,968 -0.01(-1.14%)
Sep 21, 2023 0.4700 0.4800 0.4400 0.4400 32,613 -0.02(-3.30%)
Sep 20, 2023 0.4600 0.4700 0.4550 0.4550 35,018 +0.00(+0.00%)
Sep 19, 2023 0.4650 0.4700 0.4550 0.4550 5,510 -0.01(-1.09%)
Sep 18, 2023 0.4500 0.4700 0.4450 0.4600 35,013 +0.02(+3.37%)
Sep 15, 2023 0.4850 0.4850 0.4450 0.4450 32,000 -0.02(-5.32%)
Sep 14, 2023 0.4900 0.4900 0.4600 0.4700 27,175 -0.01(-1.05%)
Sep 13, 2023 0.4900 0.4900 0.4550 0.4750 27,035 -0.02(-3.06%)
Sep 12, 2023 0.4450 0.4900 0.4400 0.4900 35,642 +0.05(+12.64%)
Sep 11, 2023 0.5200 0.5200 0.4350 0.4350 78,620 -0.09(-16.35%)
Sep 08, 2023 0.5400 0.5400 0.5100 0.5200 25,218 -0.02(-3.70%)
Sep 07, 2023 0.4600 0.5700 0.4600 0.5400 229,547 +0.08(+17.39%)
Sep 06, 2023 0.4300 0.4600 0.4300 0.4600 73,050 +0.04(+8.24%)
Sep 05, 2023 0.4050 0.4300 0.4050 0.4250 20,475 +0.02(+6.25%)
Sep 01, 2023 0.4000 0 -0.01(-2.44%)
Aug 31, 2023 0.4000 0.4100 0.3950 0.4100 66,003 +0.01(+3.80%)
Aug 30, 2023 0.3950 0.3950 0.3950 0.3950 6,790 +0.00(+0.00%)
Aug 29, 2023 0.4250 0.4250 0.3950 0.3950 10,250 -0.01(-1.25%)
Aug 28, 2023 0.4200 0.4200 0.3900 0.4000 64,154 -0.01(-2.44%)
Aug 25, 2023 0.4050 0.4150 0.3950 0.4100 58,205 +0.01(+2.50%)
Aug 24, 2023 0.3900 0.4000 0.3900 0.4000 52,974 +0.02(+5.26%)
Aug 23, 2023 0.4000 0.4000 0.3800 0.3800 14,900 -0.02(-3.80%)
Aug 22, 2023 0.4000 0.4150 0.3700 0.3950 102,219 -0.01(-1.25%)
Aug 21, 2023 0.3850 0.4000 0.3800 0.4000 67,970 +0.03(+6.67%)
Aug 18, 2023 0.3600 0.3800 0.3600 0.3750 15,700 +0.00(+0.00%)
Aug 17, 2023 0.3750 0.3900 0.3600 0.3750 60,997 -0.01(-2.60%)
Aug 16, 2023 0.3650 0.3900 0.3650 0.3850 102,500 -0.01(-1.28%)
Aug 15, 2023 0.3700 0.3900 0.3700 0.3900 61,919 +0.01(+1.30%)
Aug 14, 2023 0.3900 0.3900 0.3700 0.3850 54,542 -0.01(-2.53%)
Aug 11, 2023 0.3950 0.4000 0.3800 0.3950 70,510 -0.01(-1.25%)
Aug 10, 2023 0.4200 0.4200 0.3850 0.4000 61,200 -0.02(-4.76%)
Aug 09, 2023 0.4500 0.4500 0.4000 0.4200 132,949 -0.03(-5.62%)
Aug 08, 2023 0.4300 0.4450 0.4300 0.4450 23,225 +0.01(+1.14%)
Aug 04, 2023 0.4400 0 +0.03(+7.32%)
Aug 03, 2023 0.4600 0.4600 0.4100 0.4100 55,740 -0.03(-6.82%)
Aug 02, 2023 0.4400 0.4500 0.4300 0.4400 21,668 -0.01(-2.22%)
Aug 01, 2023 0.4350 0.4500 0.4300 0.4500 59,325 +0.02(+3.45%)
Jul 31, 2023 0.4500 0.4500 0.4350 0.4350 124,229 -0.02(-4.40%)
Jul 28, 2023 0.4600 0.4600 0.4550 0.4550 18,964 +0.00(+0.00%)
Jul 27, 2023 0.4600 0.4850 0.4500 0.4550 74,800 -0.02(-5.21%)
Jul 26, 2023 0.4600 0.4850 0.4500 0.4800 75,500 +0.02(+4.35%)
Jul 25, 2023 0.4600 0.4600 0.4500 0.4600 8,968 -0.01(-3.16%)
Jul 24, 2023 0.4900 0.4900 0.4500 0.4750 146,430 -0.03(-5.00%)
Jul 21, 2023 0.5000 0.5100 0.4950 0.5000 98,016 -0.01(-1.96%)
Jul 20, 2023 0.5300 0.5500 0.5100 0.5100 121,568 -0.08(-13.56%)
Jul 19, 2023 0.5000 0.6000 0.5000 0.5900 103,310 +0.09(+18.00%)
Jul 18, 2023 0.4950 0.5500 0.4900 0.5000 140,339 +0.02(+3.09%)
Jul 17, 2023 0.4950 0.6000 0.4600 0.4850 165,754 +0.02(+3.19%)
Jul 14, 2023 0.6400 0.6400 0.4700 0.4700 411,382 -0.14(-22.95%)
Jul 13, 2023 0.5700 0.7250 0.5700 0.6100 572,179 +0.06(+10.91%)
Jul 12, 2023 0.4700 0.5700 0.4500 0.5500 431,498 +0.10(+22.22%)
Jul 11, 2023 0.4200 0.4550 0.4200 0.4500 307,696 +0.01(+2.27%)
Jul 10, 2023 0.4000 0.4400 0.3800 0.4400 317,566 +0.04(+10.00%)
Jul 07, 2023 0.4100 0.4300 0.3900 0.4000 645,043 -0.03(-8.05%)
Jul 06, 2023 0.4700 0.5000 0.3250 0.4350 3,111,957 -0.57(-56.93%)
Jul 05, 2023 1.000 1.050 0.9700 1.010 121,850 -0.01(-0.98%)
Jul 04, 2023 1.020 1.050 1.020 1.020 60,395 -0.08(-7.27%)
Jun 30, 2023 1.100 0 +0.10(+10.00%)
Jun 29, 2023 1.170 1.170 1.000 1.000 106,101 -0.17(-14.53%)
Jun 28, 2023 1.080 1.170 1.080 1.170 62,926 +0.14(+13.59%)
Jun 27, 2023 0.9400 1.030 0.9400 1.030 256,127 +0.08(+8.42%)
Jun 26, 2023 0.9400 0.9700 0.9300 0.9500 125,850 +0.00(+0.00%)
Jun 23, 2023 0.9800 0.9800 0.9100 0.9500 334,649 -0.04(-4.04%)
Jun 22, 2023 1.010 1.050 0.9700 0.9900 362,267 -0.05(-4.81%)
Jun 21, 2023 1.120 1.140 1.000 1.040 269,576 -0.04(-3.70%)
Jun 20, 2023 1.150 1.160 1.065 1.080 115,501 -0.06(-5.26%)
Jun 19, 2023 1.200 1.200 1.110 1.140 58,968 -0.02(-1.72%)
Jun 16, 2023 1.170 1.310 1.150 1.160 155,735 +0.03(+2.65%)
Jun 15, 2023 1.180 1.210 1.120 1.130 63,359 -0.07(-5.83%)
Jun 14, 2023 1.230 1.230 1.160 1.200 64,162 -0.06(-4.76%)
Jun 13, 2023 1.260 1.260 1.190 1.260 45,168 +0.03(+2.44%)
Jun 12, 2023 1.230 1.240 1.135 1.230 52,746 +0.00(+0.00%)
Jun 09, 2023 1.310 1.310 1.200 1.230 51,879 -0.04(-3.15%)
Jun 08, 2023 1.330 1.350 1.270 1.270 139,061 -0.06(-4.51%)
Jun 07, 2023 1.400 1.410 1.330 1.330 135,448 -0.07(-5.00%)
Jun 06, 2023 1.260 1.410 1.250 1.400 78,089 +0.03(+2.19%)
Jun 05, 2023 1.520 1.530 1.350 1.370 206,309 -0.05(-3.52%)
Jun 02, 2023 1.230 1.520 1.230 1.420 281,839 +0.16(+12.25%)
Jun 01, 2023 1.070 1.300 1.070 1.265 294,548 +0.19(+18.22%)
May 31, 2023 1.070 1.090 1.050 1.070 92,317 +0.00(+0.00%)
May 30, 2023 1.010 1.120 1.010 1.070 465,565 +0.07(+7.00%)
May 29, 2023 1.030 1.030 0.9700 1.000 105,885 -0.03(-2.91%)
May 26, 2023 1.100 1.100 1.000 1.030 355,899 -0.03(-2.83%)
May 25, 2023 1.100 1.130 1.060 1.060 132,475 -0.02(-1.85%)
May 24, 2023 1.210 1.240 1.070 1.080 335,300 -0.10(-8.47%)
May 23, 2023 1.190 1.270 1.170 1.180 200,662 +0.05(+4.42%)
May 19, 2023 1.130 0 -0.09(-7.38%)
May 18, 2023 1.280 1.320 1.215 1.220 158,725 -0.12(-8.96%)
May 17, 2023 1.330 1.350 1.290 1.340 42,882 -0.01(-0.74%)
May 16, 2023 1.400 1.400 1.250 1.350 194,083 -0.03(-2.17%)
May 15, 2023 1.400 1.410 1.370 1.380 36,045 -0.01(-0.72%)
May 12, 2023 1.420 1.480 1.390 1.390 54,170 -0.03(-2.11%)
May 11, 2023 1.480 1.480 1.380 1.420 77,779 -0.04(-2.74%)
May 10, 2023 1.490 1.520 1.460 1.460 36,065 -0.01(-0.68%)
May 09, 2023 1.490 1.500 1.450 1.470 42,800 +0.01(+0.68%)
May 08, 2023 1.530 1.530 1.450 1.460 25,241 -0.03(-2.01%)
May 05, 2023 1.580 1.580 1.490 1.490 78,665 -0.04(-2.61%)
May 04, 2023 1.530 1.600 1.530 1.530 25,512 +0.02(+1.32%)
May 03, 2023 1.450 1.570 1.450 1.510 87,400 +0.01(+0.67%)
May 02, 2023 1.560 1.560 1.460 1.500 92,217 -0.03(-1.96%)
May 01, 2023 1.550 1.580 1.500 1.530 71,212 +0.03(+2.00%)
Apr 28, 2023 1.570 1.590 1.490 1.500 135,265 -0.03(-1.96%)
Apr 27, 2023 1.570 1.640 1.510 1.530 94,893 -0.04(-2.55%)
Apr 26, 2023 1.690 1.690 1.490 1.570 222,852 +0.00(+0.00%)
Apr 25, 2023 1.650 1.690 1.570 1.570 89,638 -0.12(-7.10%)
Apr 24, 2023 1.710 1.740 1.650 1.690 72,638 -0.02(-1.17%)
Apr 21, 2023 1.700 1.710 1.650 1.710 105,100 +0.08(+4.91%)
Apr 20, 2023 1.680 1.710 1.630 1.630 17,300 -0.07(-4.12%)
Apr 19, 2023 1.700 1.700 1.660 1.700 58,250 +0.00(+0.00%)
Apr 18, 2023 1.680 1.700 1.630 1.700 29,050 -0.01(-0.58%)
Apr 17, 2023 1.710 1.710 1.670 1.710 38,090 +0.00(+0.00%)
Apr 14, 2023 1.710 1.710 1.680 1.710 122,028 +0.00(+0.00%)
Apr 13, 2023 1.680 1.730 1.610 1.710 135,118 +0.06(+3.64%)
Apr 12, 2023 1.740 1.740 1.630 1.650 83,286 -0.09(-5.17%)
Apr 11, 2023 1.670 1.770 1.670 1.740 30,718 +0.01(+0.58%)
Apr 10, 2023 1.790 1.790 1.680 1.730 101,390 -0.02(-1.14%)
Apr 06, 2023 1.750 0 +0.13(+8.02%)
Apr 05, 2023 1.520 1.650 1.520 1.620 278,776 +0.16(+10.96%)
Apr 04, 2023 1.610 1.620 1.460 1.460 345,838 -0.14(-8.75%)
Apr 03, 2023 1.690 1.720 1.590 1.600 125,199 -0.08(-4.76%)
Mar 31, 2023 1.780 1.780 1.660 1.680 152,701 -0.10(-5.62%)
Mar 30, 2023 1.750 1.800 1.750 1.780 42,628 +0.01(+0.56%)
Mar 29, 2023 1.750 1.770 1.700 1.770 141,595 +0.02(+1.14%)
Mar 28, 2023 1.860 1.860 1.750 1.750 106,750 -0.08(-4.37%)
Mar 27, 2023 1.800 1.850 1.770 1.830 89,499 +0.06(+3.39%)
Mar 24, 2023 1.760 1.860 1.750 1.770 141,843 +0.07(+4.12%)
Mar 23, 2023 1.700 1.880 1.690 1.700 442,356 +0.00(+0.00%)
Mar 22, 2023 1.790 1.790 1.600 1.700 400,596 -0.06(-3.41%)
Mar 21, 2023 1.880 1.880 1.740 1.760 356,614 -0.08(-4.35%)
Mar 20, 2023 1.910 1.925 1.820 1.840 308,692 -0.08(-4.17%)
Mar 17, 2023 1.970 2.000 1.920 1.920 127,955 -0.09(-4.48%)
Mar 16, 2023 2.040 2.050 1.960 2.010 61,131 -0.04(-1.95%)
Mar 15, 2023 2.030 2.080 2.030 2.050 82,725 -0.01(-0.49%)
Mar 14, 2023 2.040 2.150 1.930 2.060 223,398 +0.02(+0.98%)
Mar 13, 2023 2.130 2.140 2.030 2.040 73,244 -0.11(-5.12%)
Mar 10, 2023 2.200 2.230 2.110 2.150 63,733 -0.05(-2.27%)
Mar 09, 2023 2.270 2.270 2.200 2.200 40,173 -0.04(-1.79%)
Mar 08, 2023 2.190 2.270 2.170 2.240 61,821 +0.04(+1.82%)
Mar 07, 2023 2.160 2.230 2.110 2.200 38,788 +0.01(+0.46%)
Mar 06, 2023 2.170 2.310 2.130 2.190 150,626 +0.08(+3.79%)
Mar 03, 2023 1.960 2.170 1.880 2.110 439,282 -0.25(-10.59%)
Mar 02, 2023 2.400 2.400 2.320 2.360 30,579 -0.03(-1.26%)
Mar 01, 2023 2.450 2.450 2.360 2.390 42,538 -0.06(-2.45%)
Feb 28, 2023 2.480 2.500 2.450 2.450 25,303 -0.01(-0.41%)
Feb 27, 2023 2.530 2.560 2.440 2.460 71,335 +0.02(+0.82%)
Feb 24, 2023 2.460 2.490 2.380 2.440 28,044 +0.02(+0.83%)
Feb 23, 2023 2.420 2.515 2.420 2.420 58,620 -0.02(-0.82%)
Feb 22, 2023 2.450 2.450 2.410 2.440 32,076 +0.03(+1.24%)
Feb 21, 2023 2.490 2.490 2.400 2.410 65,601 +0.01(+0.42%)
Feb 17, 2023 2.400 0 -0.07(-2.83%)
Feb 16, 2023 2.570 2.570 2.440 2.470 108,736 -0.07(-2.76%)
Feb 15, 2023 2.410 2.550 2.370 2.540 79,333 +0.18(+7.63%)
Feb 14, 2023 2.430 2.430 2.350 2.360 100,532 +0.01(+0.43%)
Feb 13, 2023 2.400 2.440 2.340 2.350 78,911 -0.03(-1.26%)
Feb 10, 2023 2.350 2.420 2.310 2.380 99,937 +0.06(+2.59%)
Feb 09, 2023 2.510 2.510 2.320 2.320 110,074 -0.22(-8.66%)
Feb 08, 2023 2.580 2.600 2.500 2.540 41,489 -0.06(-2.31%)
Feb 07, 2023 2.640 2.650 2.560 2.600 29,738 -0.03(-1.14%)
Feb 06, 2023 2.670 2.710 2.630 2.630 26,892 -0.11(-4.01%)
Feb 03, 2023 2.680 2.790 2.670 2.740 14,947 +0.03(+1.11%)
Feb 02, 2023 2.700 2.790 2.670 2.710 65,179 -0.07(-2.52%)
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.