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 (%)
Apr 30, 2021 3.820 3.850 3.700 3.850 47,157 +0.16(+4.34%)
Apr 29, 2021 3.800 3.890 3.690 3.690 86,408 -0.07(-1.86%)
Apr 28, 2021 3.900 3.980 3.750 3.760 143,692 -0.12(-3.09%)
Apr 27, 2021 3.720 4.050 3.620 3.880 188,243 +0.30(+8.38%)
Apr 26, 2021 3.350 3.750 3.330 3.580 157,473 +0.13(+3.77%)
Apr 23, 2021 3.550 3.550 3.310 3.450 152,033 +0.03(+0.88%)
Apr 22, 2021 3.710 3.750 3.380 3.420 190,235 -0.24(-6.56%)
Apr 21, 2021 3.550 3.800 3.550 3.660 122,442 +0.14(+3.98%)
Apr 20, 2021 3.890 3.890 3.340 3.520 267,556 -0.28(-7.37%)
Apr 19, 2021 3.860 3.960 3.650 3.800 174,293 -0.07(-1.81%)
Apr 16, 2021 3.980 3.980 3.830 3.870 132,826 +0.00(+0.00%)
Apr 15, 2021 3.860 4.200 3.850 3.870 142,084 -0.03(-0.77%)
Apr 14, 2021 4.310 4.310 3.850 3.900 264,770 -0.25(-6.02%)
Apr 13, 2021 4.470 4.590 3.920 4.150 772,926 -0.25(-5.68%)
Apr 12, 2021 4.440 4.450 4.300 4.400 195,765 +0.15(+3.53%)
Apr 09, 2021 4.060 4.310 4.000 4.250 405,581 +0.36(+9.25%)
Apr 08, 2021 3.750 4.290 3.750 3.890 578,247 +0.19(+5.14%)
Apr 07, 2021 3.500 3.700 3.260 3.700 351,672 +0.40(+12.12%)
Apr 06, 2021 3.150 3.650 3.140 3.300 508,935 +0.22(+7.14%)
Apr 05, 2021 3.080 3.150 2.990 3.080 165,569 +0.17(+5.84%)
Apr 01, 2021 2.910 2.910 2.910 0 +0.20(+7.38%)
Mar 31, 2021 2.650 2.790 2.630 2.710 130,327 +0.01(+0.37%)
Mar 30, 2021 2.720 2.790 2.630 2.700 104,746 +0.05(+1.89%)
Mar 29, 2021 2.850 2.850 2.630 2.650 144,746 -0.09(-3.28%)
Mar 26, 2021 2.810 2.850 2.700 2.740 83,582 -0.08(-2.84%)
Mar 25, 2021 2.780 2.930 2.500 2.820 184,526 +0.07(+2.55%)
Mar 24, 2021 2.800 2.880 2.600 2.750 138,292 -0.08(-2.83%)
Mar 23, 2021 2.900 2.900 2.770 2.830 134,141 -0.09(-3.08%)
Mar 22, 2021 2.840 3.070 2.840 2.920 148,423 +0.00(+0.00%)
Mar 19, 2021 2.950 2.990 2.850 2.920 139,292 -0.03(-1.02%)
Mar 18, 2021 3.000 3.000 2.860 2.950 135,838 -0.05(-1.67%)
Mar 17, 2021 2.840 3.150 2.790 3.000 192,330 +0.20(+7.14%)
Mar 16, 2021 3.090 3.090 2.620 2.800 181,401 -0.19(-6.35%)
Mar 15, 2021 3.000 3.110 2.870 2.990 560,289 +0.29(+10.74%)
Mar 12, 2021 2.390 2.740 2.340 2.700 400,927 +0.39(+16.88%)
Mar 11, 2021 2.420 2.420 2.130 2.310 265,828 -0.16(-6.48%)
Mar 10, 2021 2.200 2.530 2.150 2.470 486,050 +0.30(+13.82%)
Mar 09, 2021 2.020 2.180 1.980 2.170 162,820 +0.12(+5.85%)
Mar 08, 2021 1.920 2.200 1.880 2.050 315,630 +0.23(+12.64%)
Mar 05, 2021 1.720 1.950 1.720 1.820 472,176 +0.09(+5.20%)
Mar 04, 2021 1.640 1.740 1.630 1.730 159,091 +0.11(+6.79%)
Mar 03, 2021 1.560 1.760 1.560 1.620 222,676 +0.10(+6.58%)
Mar 02, 2021 1.560 1.600 1.510 1.520 134,675 -0.02(-1.30%)
Mar 01, 2021 1.590 1.670 1.540 1.540 156,824 -0.05(-3.14%)
Feb 26, 2021 1.620 1.720 1.590 1.590 122,952 -0.03(-1.85%)
Feb 25, 2021 1.640 1.720 1.580 1.620 164,502 +0.00(+0.00%)
Feb 24, 2021 1.570 1.620 1.560 1.620 97,451 +0.10(+6.58%)
Feb 23, 2021 1.600 1.610 1.500 1.520 105,215 -0.09(-5.59%)
Feb 22, 2021 1.620 1.620 1.560 1.610 47,819 +0.03(+1.90%)
Feb 19, 2021 1.650 1.650 1.580 1.580 32,063 -0.01(-0.63%)
Feb 18, 2021 1.560 1.590 1.560 1.590 31,023 +0.08(+5.30%)
Feb 17, 2021 1.540 1.610 1.510 1.510 126,498 +0.00(+0.00%)
Feb 16, 2021 1.620 1.620 1.510 1.510 207,928 -0.08(-5.03%)
Feb 12, 2021 1.590 1.590 1.590 0 +0.02(+1.27%)
Feb 11, 2021 1.600 1.720 1.550 1.570 164,549 -0.12(-7.10%)
Feb 10, 2021 1.700 1.730 1.630 1.690 187,667 -0.02(-1.17%)
Feb 09, 2021 1.710 1.740 1.690 1.710 74,150 -0.01(-0.58%)
Feb 08, 2021 1.740 1.740 1.680 1.720 32,093 -0.02(-1.15%)
Feb 05, 2021 1.690 1.770 1.670 1.740 72,540 +0.05(+2.96%)
Feb 04, 2021 1.750 1.750 1.690 1.690 34,599 -0.05(-2.87%)
Feb 03, 2021 1.580 1.840 1.580 1.740 151,146 +0.14(+8.75%)
Feb 02, 2021 1.590 1.630 1.530 1.600 86,964 -0.05(-3.03%)
Feb 01, 2021 1.820 1.820 1.610 1.650 91,093 -0.10(-5.71%)
Jan 29, 2021 1.830 1.830 1.720 1.750 105,013 -0.04(-2.23%)
Jan 28, 2021 1.810 1.850 1.780 1.790 59,925 -0.06(-3.24%)
Jan 27, 2021 1.900 1.900 1.810 1.850 74,653 -0.05(-2.63%)
Jan 26, 2021 1.850 1.920 1.800 1.900 223,666 +0.13(+7.34%)
Jan 25, 2021 1.750 1.810 1.680 1.770 186,297 +0.14(+8.59%)
Jan 22, 2021 1.600 1.660 1.560 1.630 112,701 +0.06(+3.82%)
Jan 21, 2021 1.590 1.620 1.570 1.570 66,559 -0.01(-0.63%)
Jan 20, 2021 1.600 1.610 1.510 1.580 76,295 +0.00(+0.00%)
Jan 19, 2021 1.510 1.640 1.500 1.580 107,355 +0.09(+6.04%)
Jan 18, 2021 1.540 1.580 1.310 1.490 152,485 -0.02(-1.32%)
Jan 15, 2021 1.590 1.590 1.500 1.510 39,467 -0.04(-2.58%)
Jan 14, 2021 1.640 1.640 1.510 1.550 77,851 -0.02(-1.27%)
Jan 13, 2021 1.650 1.650 1.570 1.570 69,271 -0.07(-4.27%)
Jan 12, 2021 1.630 1.650 1.590 1.640 44,242 +0.03(+1.86%)
Jan 11, 2021 1.530 1.620 1.530 1.610 44,574 +0.05(+3.21%)
Jan 08, 2021 1.640 1.640 1.560 1.560 24,100 -0.08(-4.88%)
Jan 07, 2021 1.630 1.640 1.570 1.640 34,219 +0.03(+1.86%)
Jan 06, 2021 1.560 1.680 1.560 1.610 43,600 -0.04(-2.42%)
Jan 05, 2021 1.750 1.750 1.630 1.650 98,895 -0.01(-0.60%)
Jan 04, 2021 1.500 1.700 1.480 1.660 94,726 +0.16(+10.67%)
Dec 31, 2020 1.500 1.500 1.500 0 -0.03(-1.96%)
Dec 30, 2020 1.550 1.570 1.490 1.530 43,634 +0.00(+0.00%)
Dec 29, 2020 1.580 1.580 1.450 1.530 75,134 -0.08(-4.97%)
Dec 24, 2020 1.610 1.610 1.610 0 -0.01(-0.62%)
Dec 23, 2020 1.590 1.620 1.590 1.620 18,400 +0.02(+1.25%)
Dec 22, 2020 1.590 1.640 1.590 1.600 43,449 +0.04(+2.56%)
Dec 21, 2020 1.680 1.680 1.500 1.560 101,744 -0.12(-7.14%)
Dec 18, 2020 1.670 1.680 1.620 1.680 29,151 +0.02(+1.20%)
Dec 17, 2020 1.670 1.700 1.660 1.660 19,933 -0.01(-0.60%)
Dec 16, 2020 1.700 1.700 1.660 1.670 37,163 +0.02(+1.21%)
Dec 15, 2020 1.700 1.740 1.650 1.650 97,186 -0.05(-2.94%)
Dec 14, 2020 1.800 1.890 1.660 1.700 151,308 -0.06(-3.41%)
Dec 11, 2020 1.740 1.760 1.680 1.760 46,588 +0.10(+6.02%)
Dec 10, 2020 1.690 1.700 1.650 1.660 12,240 +0.01(+0.61%)
Dec 09, 2020 1.710 1.710 1.650 1.650 35,634 -0.08(-4.62%)
Dec 08, 2020 1.690 1.770 1.690 1.730 52,665 +0.02(+1.17%)
Dec 07, 2020 1.660 1.760 1.660 1.710 46,384 +0.05(+3.01%)
Dec 04, 2020 1.650 1.700 1.630 1.660 54,500 +0.00(+0.00%)
Dec 03, 2020 1.670 1.700 1.650 1.660 24,713 -0.02(-1.19%)
Dec 02, 2020 1.710 1.730 1.670 1.680 62,166 -0.04(-2.33%)
Dec 01, 2020 1.760 1.760 1.710 1.720 41,949 +0.00(+0.00%)
Nov 30, 2020 1.770 1.860 1.710 1.720 65,665 -0.04(-2.27%)
Nov 27, 2020 1.770 1.790 1.630 1.760 21,066 -0.06(-3.30%)
Nov 26, 2020 1.770 1.820 1.760 1.820 24,368 +0.01(+0.55%)
Nov 25, 2020 1.650 1.830 1.550 1.810 261,540 +0.17(+10.37%)
Nov 24, 2020 1.660 1.690 1.630 1.640 71,567 -0.04(-2.38%)
Nov 23, 2020 1.740 1.740 1.650 1.680 42,337 -0.03(-1.75%)
Nov 20, 2020 1.750 1.780 1.710 1.710 73,678 -0.07(-3.93%)
Nov 19, 2020 1.790 1.800 1.750 1.780 40,970 +0.03(+1.71%)
Nov 18, 2020 1.770 1.770 1.720 1.750 34,549 +0.05(+2.94%)
Nov 17, 2020 1.890 1.890 1.700 1.700 87,988 -0.15(-8.11%)
Nov 16, 2020 1.830 1.940 1.830 1.850 73,418 +0.00(+0.00%)
Nov 13, 2020 1.880 1.880 1.850 1.850 6,658 -0.04(-2.12%)
Nov 12, 2020 1.850 1.900 1.850 1.890 25,780 +0.04(+2.16%)
Nov 11, 2020 1.870 1.870 1.850 1.850 28,225 -0.01(-0.54%)
Nov 10, 2020 1.880 1.900 1.860 1.860 14,121 +0.01(+0.54%)
Nov 09, 2020 1.940 1.940 1.770 1.850 93,101 -0.04(-2.12%)
Nov 06, 2020 1.800 1.900 1.760 1.890 145,177 +0.12(+6.78%)
Nov 05, 2020 1.880 1.880 1.770 1.770 112,208 -0.02(-1.12%)
Nov 04, 2020 1.810 1.900 1.790 1.790 58,698 -0.03(-1.65%)
Nov 03, 2020 1.770 1.830 1.770 1.820 51,800 +0.05(+2.82%)
Nov 02, 2020 1.850 1.850 1.770 1.770 21,093 -0.02(-1.12%)
Oct 30, 2020 1.830 1.860 1.760 1.790 26,066 -0.04(-2.19%)
Oct 29, 2020 1.790 1.870 1.770 1.830 71,470 +0.10(+5.78%)
Oct 28, 2020 1.900 1.900 1.610 1.730 140,752 -0.20(-10.36%)
Oct 27, 2020 1.860 1.950 1.840 1.930 87,989 +0.16(+9.04%)
Oct 26, 2020 1.830 2.110 1.770 1.770 525,486 -0.01(-0.56%)
Oct 23, 2020 1.700 1.800 1.650 1.780 124,952 +0.08(+4.71%)
Oct 22, 2020 1.680 1.720 1.680 1.700 59,940 +0.02(+1.19%)
Oct 21, 2020 1.630 1.710 1.570 1.680 91,472 +0.01(+0.60%)
Oct 20, 2020 1.660 1.680 1.640 1.670 11,720 -0.04(-2.34%)
Oct 19, 2020 1.700 1.710 1.640 1.710 67,836 +0.06(+3.64%)
Oct 16, 2020 1.740 1.740 1.630 1.650 50,800 -0.05(-2.94%)
Oct 15, 2020 1.580 1.740 1.580 1.700 75,775 +0.11(+6.92%)
Oct 14, 2020 1.610 1.610 1.550 1.590 112,501 -0.06(-3.64%)
Oct 13, 2020 1.550 1.650 1.550 1.650 81,455 +0.09(+5.77%)
Oct 09, 2020 1.560 1.560 1.560 0 -0.01(-0.64%)
Oct 08, 2020 1.630 1.640 1.530 1.570 26,847 -0.02(-1.26%)
Oct 07, 2020 1.500 1.600 1.490 1.590 54,914 +0.10(+6.71%)
Oct 06, 2020 1.670 1.670 1.480 1.490 84,005 -0.16(-9.70%)
Oct 05, 2020 1.700 1.700 1.600 1.650 70,291 -0.08(-4.62%)
Oct 02, 2020 1.660 1.790 1.650 1.730 151,067 +0.08(+4.85%)
Oct 01, 2020 1.690 1.700 1.650 1.650 29,736 -0.01(-0.60%)
Sep 30, 2020 1.470 1.670 1.470 1.660 118,265 +0.13(+8.50%)
Sep 29, 2020 1.540 1.550 1.500 1.530 123,002 -0.01(-0.65%)
Sep 28, 2020 1.630 1.630 1.520 1.540 42,751 -0.06(-3.75%)
Sep 25, 2020 1.580 1.650 1.570 1.600 88,835 +0.03(+1.91%)
Sep 24, 2020 1.500 1.570 1.450 1.570 96,522 +0.07(+4.67%)
Sep 23, 2020 1.510 1.550 1.470 1.500 56,813 -0.05(-3.23%)
Sep 22, 2020 1.530 1.570 1.520 1.550 69,800 +0.06(+4.03%)
Sep 21, 2020 1.560 1.600 1.450 1.490 176,359 -0.18(-10.78%)
Sep 18, 2020 1.740 1.740 1.600 1.670 246,955 +0.01(+0.60%)
Sep 17, 2020 1.760 1.760 1.660 1.660 67,905 -0.08(-4.60%)
Sep 16, 2020 1.800 1.800 1.710 1.740 171,425 -0.06(-3.33%)
Sep 15, 2020 1.750 1.840 1.730 1.800 198,524 +0.06(+3.45%)
Sep 14, 2020 1.650 1.880 1.550 1.740 393,955 +0.20(+12.99%)
Sep 11, 2020 1.680 1.680 1.460 1.540 251,930 -0.08(-4.94%)
Sep 10, 2020 1.700 1.700 1.600 1.620 151,950 -0.02(-1.22%)
Sep 09, 2020 1.700 1.750 1.610 1.640 152,345 -0.06(-3.53%)
Sep 08, 2020 1.690 1.750 1.610 1.700 220,555 +0.12(+7.59%)
Sep 04, 2020 1.580 1.580 1.580 0 +0.04(+2.60%)
Sep 03, 2020 1.760 1.870 1.500 1.540 590,211 -0.16(-9.41%)
Sep 02, 2020 1.770 1.800 1.460 1.700 1,135,137 +0.32(+23.19%)
Sep 01, 2020 1.220 1.400 1.220 1.380 191,028 +0.15(+12.20%)
Aug 31, 2020 1.250 1.250 1.170 1.230 137,273 +0.10(+8.85%)
Aug 28, 2020 1.250 1.250 1.100 1.130 119,655 -0.05(-4.24%)
Aug 27, 2020 1.200 1.200 1.100 1.180 273,622 +0.02(+1.72%)
Aug 26, 2020 1.030 1.450 1.020 1.160 624,020 +0.16(+16.00%)
Aug 25, 2020 0.8800 1.050 0.8500 1.000 366,727 +0.20(+25.00%)
Aug 24, 2020 0.9600 1.030 0.7900 0.8000 454,543 -0.07(-8.05%)
Aug 21, 2020 0.6700 0.8700 0.6700 0.8700 224,271 +0.20(+29.85%)
Aug 20, 2020 0.6700 0.6900 0.6300 0.6700 117,400 +0.01(+1.52%)
Aug 19, 2020 0.6800 0.6900 0.6600 0.6600 68,530 -0.02(-2.94%)
Aug 18, 2020 0.6900 0.7300 0.6800 0.6800 58,600 +0.00(+0.00%)
Aug 17, 2020 0.7500 0.7700 0.6800 0.6800 239,701 -0.02(-2.86%)
Aug 14, 2020 0.7300 0.7300 0.6900 0.7000 92,490 -0.04(-5.41%)
Aug 13, 2020 0.7400 0.7400 0.7200 0.7400 45,201 +0.05(+7.25%)
Aug 12, 2020 0.6900 0.7100 0.6900 0.6900 53,326 +0.00(+0.00%)
Aug 11, 2020 0.7100 0.7100 0.6900 0.6900 82,540 -0.02(-2.82%)
Aug 10, 2020 0.7200 0.7400 0.6900 0.7100 54,700 +0.02(+2.90%)
Aug 07, 2020 0.6900 0.7000 0.6800 0.6900 77,200 +0.01(+1.47%)
Aug 06, 2020 0.7000 0.7200 0.6500 0.6800 32,420 -0.03(-4.23%)
Aug 05, 2020 0.7400 0.7400 0.7100 0.7100 40,914 -0.03(-4.05%)
Aug 04, 2020 0.7100 0.7600 0.7100 0.7400 160,175 +0.04(+5.71%)
Jul 31, 2020 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Jul 30, 2020 0.6700 0.6800 0.6600 0.6800 47,350 -0.01(-1.45%)
Jul 29, 2020 0.6500 0.7100 0.6400 0.6900 117,350 +0.07(+11.29%)
Jul 28, 2020 0.6000 0.6300 0.5900 0.6200 155,052 +0.03(+5.08%)
Jul 27, 2020 0.5800 0.6100 0.5600 0.5900 271,084 +0.00(+0.00%)
Jul 24, 2020 0.6000 0.6000 0.5600 0.5900 194,759 -0.02(-3.28%)
Jul 23, 2020 0.7300 0.7300 0.5800 0.6100 243,477 -0.09(-12.86%)
Jul 22, 2020 0.7100 0.7300 0.7000 0.7000 290,470 -0.01(-1.41%)
Jul 21, 2020 0.7000 0.7300 0.6800 0.7100 444,214 -0.05(-6.58%)
Jul 20, 2020 0.7700 0.7700 0.7500 0.7600 62,561 +0.01(+1.33%)
Jul 17, 2020 0.8200 0.8200 0.7400 0.7500 181,152 -0.10(-11.76%)
Jul 16, 2020 0.6500 0.8600 0.6400 0.8500 288,728 +0.20(+30.77%)
Jul 15, 2020 0.7000 0.7200 0.6200 0.6500 274,470 -0.05(-7.14%)
Jul 14, 2020 0.7300 0.7800 0.7000 0.7000 141,785 -0.10(-12.50%)
Jul 13, 2020 0.7500 0.8300 0.7500 0.8000 124,881 +0.03(+3.90%)
Jul 10, 2020 0.7000 0.8000 0.7000 0.7700 237,682 +0.10(+14.93%)
Jul 09, 2020 0.7400 0.7500 0.6700 0.6700 127,478 -0.07(-9.46%)
Jul 08, 2020 0.6300 0.7500 0.6300 0.7400 183,693 +0.04(+5.71%)
Jul 07, 2020 0.7700 0.7800 0.6700 0.7000 209,241 -0.04(-5.41%)
Jul 06, 2020 0.7900 0.8500 0.7200 0.7400 577,752 +0.05(+7.25%)
Jul 03, 2020 0.5500 0.8000 0.5300 0.6900 942,295 +0.15(+27.78%)
Jul 02, 2020 0.4550 0.5800 0.4400 0.5400 447,058 +0.09(+20.00%)
Jun 30, 2020 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jun 29, 2020 0.4700 0.5000 0.4550 0.5000 142,446 +0.00(+0.00%)
Jun 26, 2020 0.5100 0.5100 0.4600 0.5000 154,743 +0.01(+1.01%)
Jun 25, 2020 0.4400 0.5000 0.4150 0.4950 193,388 +0.05(+11.24%)
Jun 24, 2020 0.5400 0.5500 0.4300 0.4450 308,435 -0.10(-17.59%)
Jun 23, 2020 0.4200 0.6200 0.3800 0.5400 850,255 +0.21(+61.19%)
Jun 22, 2020 0.3550 0.3550 0.3350 0.3350 43,419 -0.02(-6.94%)
Jun 19, 2020 0.3600 0.3700 0.3600 0.3600 25,500 +0.01(+1.41%)
Jun 18, 2020 0.3650 0.3650 0.3500 0.3550 45,749 -0.03(-6.58%)
Jun 17, 2020 0.3600 0.3800 0.3500 0.3800 35,050 -0.01(-2.56%)
Jun 16, 2020 0.3850 0.4000 0.3650 0.3900 56,400 +0.05(+14.71%)
Jun 15, 2020 0.3900 0.3900 0.3400 0.3400 8,515 +0.00(+0.00%)
Jun 12, 2020 0.3500 0.3500 0.3400 0.3400 16,238 -0.01(-2.86%)
Jun 11, 2020 0.3550 0.3650 0.3500 0.3500 101,980 -0.02(-5.41%)
Jun 10, 2020 0.3500 0.3800 0.3500 0.3700 21,199 +0.02(+5.71%)
Jun 09, 2020 0.3500 0.3550 0.3500 0.3500 9,500 -0.01(-1.41%)
Jun 08, 2020 0.3450 0.3600 0.3450 0.3550 753,550 +0.00(+0.00%)
Jun 05, 2020 0.3800 0.3900 0.3500 0.3550 18,752 -0.02(-4.05%)
Jun 04, 2020 0.3800 0.3800 0.3700 0.3700 3,750 +0.00(+0.00%)
Jun 03, 2020 0.3900 0.3900 0.3650 0.3700 23,250 +0.01(+2.78%)
Jun 02, 2020 0.4000 0.4000 0.3450 0.3600 32,585 -0.01(-2.70%)
Jun 01, 2020 0.4000 0.4000 0.3400 0.3700 58,345 -0.02(-5.13%)
May 29, 2020 0.4300 0.4500 0.3900 0.3900 47,199 -0.01(-2.50%)
May 28, 2020 0.3900 0.4300 0.3900 0.4000 95,215 +0.01(+2.56%)
May 27, 2020 0.4100 0.4200 0.3900 0.3900 74,350 +0.02(+5.41%)
May 26, 2020 0.3700 0.3700 0.3650 0.3700 47,368 +0.00(+0.00%)
May 25, 2020 0.3600 0.3700 0.3600 0.3700 24,900 +0.02(+5.71%)
May 22, 2020 0.3700 0.3700 0.3500 0.3500 20,385 -0.02(-5.41%)
May 21, 2020 0.3700 0.3700 0.3650 0.3700 43,700 -0.01(-2.63%)
May 20, 2020 0.4000 0.4000 0.3800 0.3800 19,200 +0.00(+0.00%)
May 19, 2020 0.3500 0.4000 0.3500 0.3800 130,892 +0.04(+11.76%)
May 15, 2020 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
May 14, 2020 0.3050 0.3050 0.3000 0.3000 28,916 +0.01(+1.69%)
May 13, 2020 0.3150 0.3150 0.2900 0.2950 38,692 -0.02(-6.35%)
May 12, 2020 0.3000 0.3150 0.2950 0.3150 47,750 -0.01(-1.56%)
May 11, 2020 0.3200 0.3350 0.3200 0.3200 57,779 -0.01(-3.03%)
May 08, 2020 0.3400 0.3400 0.3300 0.3300 23,750 +0.00(+0.00%)
May 07, 2020 0.2850 0.3400 0.2850 0.3300 116,431 +0.05(+17.86%)
May 06, 2020 0.2750 0.2800 0.2750 0.2800 79,211 +0.00(+0.00%)
May 05, 2020 0.3000 0.3000 0.2800 0.2800 76,932 +0.01(+3.70%)
May 04, 2020 0.3600 0.3600 0.2600 0.2700 195,379 -0.08(-22.86%)
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.