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

Jones Soda Co. (OP: JSDA )

0.3900 -0.0044 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2017 0.5201 0.5300 0.5200 0.5250 11,324 -0.01(-0.94%)
May 30, 2017 0.5100 0.5300 0.5100 0.5300 37,892 +0.01(+0.95%)
May 26, 2017 0.5050 0.5250 0.5000 0.5250 31,051 +0.03(+5.00%)
May 25, 2017 0.5050 0.5200 0.5000 0.5000 6,632 -0.01(-1.96%)
May 23, 2017 0.5100 0.5100 0.5100 97 +0.02(+3.03%)
May 22, 2017 0.4940 0.5050 0.4900 0.4950 17,249 +0.00(+0.51%)
May 19, 2017 0.4975 0.5000 0.4900 0.4925 17,750 -0.02(-3.43%)
May 18, 2017 0.5000 0.5100 0.4950 0.5100 41,135 +0.00(+0.00%)
May 17, 2017 0.5150 0.5400 0.4950 0.5100 210,262 -0.03(-4.67%)
May 16, 2017 0.5325 0.5500 0.5301 0.5350 47,844 -0.00(-0.01%)
May 15, 2017 0.5150 0.5401 0.5150 0.5351 20,226 -0.00(-0.92%)
May 12, 2017 0.5300 0.5400 0.5175 0.5400 267,749 +0.01(+1.89%)
May 11, 2017 0.5200 0.5300 0.5100 0.5300 65,810 +0.01(+1.92%)
May 10, 2017 0.5250 0.5250 0.5100 0.5200 21,184 +0.01(+2.36%)
May 09, 2017 0.5100 0.5200 0.5000 0.5080 50,622 -0.00(-0.39%)
May 08, 2017 0.5090 0.5300 0.4875 0.5100 64,811 +0.00(+0.39%)
May 05, 2017 0.5140 0.5200 0.4980 0.5080 89,348 -0.01(-2.31%)
May 04, 2017 0.4980 0.5200 0.4980 0.5200 98,590 +0.02(+3.48%)
May 03, 2017 0.5000 0.5025 0.4900 0.5025 37,050 +0.01(+2.55%)
May 02, 2017 0.4900 0.5000 0.4900 0.4900 17,188 -0.01(-2.00%)
May 01, 2017 0.4400 0.5100 0.4400 0.5000 56,915 +0.00(+0.00%)
Apr 28, 2017 0.4910 0.5049 0.4900 0.5000 39,309 +0.00(+0.00%)
Apr 27, 2017 0.4850 0.5000 0.4849 0.5000 99,217 +0.02(+3.09%)
Apr 26, 2017 0.4950 0.4950 0.4800 0.4850 54,756 -0.00(-0.21%)
Apr 25, 2017 0.4524 0.5000 0.4524 0.4860 350,376 +0.02(+4.56%)
Apr 24, 2017 0.4450 0.4648 0.4450 0.4648 1,926 +0.00(+1.04%)
Apr 21, 2017 0.4425 0.4648 0.4425 0.4600 16,679 +0.01(+2.22%)
Apr 20, 2017 0.4500 0.4648 0.4450 0.4500 13,170 -0.01(-1.10%)
Apr 19, 2017 0.4415 0.4599 0.4400 0.4550 4,281 +0.01(+2.25%)
Apr 18, 2017 0.4415 0.4620 0.4415 0.4450 22,737 -0.02(-4.30%)
Apr 17, 2017 0.4350 0.4650 0.4350 0.4650 38,217 +0.02(+4.14%)
Apr 13, 2017 0.4680 0.4680 0.4430 0.4465 21,270 -0.01(-3.15%)
Apr 12, 2017 0.4500 0.4610 0.4500 0.4610 9,030 +0.00(+0.96%)
Apr 11, 2017 0.4610 0.4610 0.4500 0.4566 5,950 +0.01(+1.47%)
Apr 10, 2017 0.4680 0.4680 0.4428 0.4500 22,973 -0.02(-3.85%)
Apr 07, 2017 0.4600 0.4749 0.4550 0.4680 90,134 +0.00(+0.65%)
Apr 06, 2017 0.4450 0.4650 0.4450 0.4650 29,874 +0.02(+4.49%)
Apr 05, 2017 0.4575 0.4650 0.4400 0.4450 48,878 -0.01(-3.24%)
Apr 04, 2017 0.4600 0.4650 0.4599 0.4599 27,174 -0.00(-0.02%)
Apr 03, 2017 0.4476 0.4650 0.4476 0.4600 48,438 -0.00(-0.00%)
Mar 31, 2017 0.4500 0.4700 0.4500 0.4600 36,751 +0.00(+0.00%)
Mar 30, 2017 0.4600 0.4600 0.4500 0.4600 21,957 +0.02(+4.55%)
Mar 29, 2017 0.4200 0.4700 0.4200 0.4400 57,501 -0.01(-1.12%)
Mar 28, 2017 0.4740 0.4740 0.4450 0.4450 217,570 -0.02(-5.32%)
Mar 27, 2017 0.4800 0.4875 0.4700 0.4700 87,131 -0.01(-2.08%)
Mar 24, 2017 0.4902 0.5000 0.4800 0.4800 20,338 -0.01(-2.04%)
Mar 23, 2017 0.4900 0.4900 0.4900 0.4900 3,240 -0.01(-1.01%)
Mar 22, 2017 0.4900 0.5000 0.4800 0.4950 35,871 -0.01(-1.00%)
Mar 21, 2017 0.4500 0.5200 0.4500 0.5000 7,540 +0.01(+1.32%)
Mar 20, 2017 0.5345 0.5345 0.4870 0.4935 116,283 -0.04(-7.74%)
Mar 17, 2017 0.4950 0.5400 0.4800 0.5349 241,096 +0.04(+8.06%)
Mar 16, 2017 0.4960 0.5050 0.4900 0.4950 28,453 +0.01(+1.02%)
Mar 15, 2017 0.4910 0.5100 0.4900 0.4900 17,237 -0.00(-0.24%)
Mar 14, 2017 0.5000 0.5000 0.4910 0.4912 45,369 -0.01(-1.76%)
Mar 13, 2017 0.4958 0.5100 0.4950 0.5000 85,505 +0.00(+0.70%)
Mar 10, 2017 0.5200 0.5200 0.4965 0.4965 53,788 -0.01(-2.65%)
Mar 09, 2017 0.5050 0.5200 0.4950 0.5100 177,356 +0.01(+0.99%)
Mar 08, 2017 0.4966 0.5050 0.4965 0.5050 14,470 +0.00(+0.00%)
Mar 07, 2017 0.4965 0.5100 0.4965 0.5050 60,379 -0.00(-0.15%)
Mar 06, 2017 0.4950 0.5200 0.4950 0.5058 24,884 -0.01(-1.76%)
Mar 03, 2017 0.5000 0.5200 0.4970 0.5148 41,569 +0.01(+2.96%)
Mar 02, 2017 0.5100 0.5200 0.4970 0.5000 108,211 -0.01(-1.96%)
Mar 01, 2017 0.5000 0.5200 0.5000 0.5100 36,730 +0.01(+2.00%)
Feb 28, 2017 0.5200 0.5200 0.4970 0.5000 30,176 -0.02(-3.85%)
Feb 27, 2017 0.4955 0.5200 0.4900 0.5200 128,028 +0.02(+4.00%)
Feb 24, 2017 0.5012 0.5100 0.4950 0.5000 40,451 +0.00(+0.00%)
Feb 23, 2017 0.5088 0.5200 0.5000 0.5000 37,613 -0.00(-0.02%)
Feb 22, 2017 0.4965 0.5300 0.4965 0.5001 75,314 -0.03(-5.64%)
Feb 21, 2017 0.5000 0.5300 0.4950 0.5300 123,633 +0.04(+7.07%)
Feb 17, 2017 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Feb 16, 2017 0.5098 0.5100 0.4900 0.4900 11,809 -0.01(-2.00%)
Feb 15, 2017 0.4950 0.5000 0.4855 0.5000 64,966 +0.00(+0.96%)
Feb 14, 2017 0.5100 0.5100 0.4855 0.4953 45,486 +0.01(+2.01%)
Feb 13, 2017 0.4855 0.5000 0.4850 0.4855 69,424 +0.00(+0.00%)
Feb 10, 2017 0.4928 0.4928 0.4855 0.4855 67,881 +0.00(+0.00%)
Feb 09, 2017 0.4850 0.5000 0.4850 0.4855 42,024 -0.01(-2.67%)
Feb 08, 2017 0.4924 0.4988 0.4810 0.4988 219,409 +0.01(+2.85%)
Feb 07, 2017 0.4601 0.4939 0.4601 0.4850 52,520 -0.02(-3.00%)
Feb 06, 2017 0.5000 0.5000 0.4820 0.5000 35,058 +0.00(+0.00%)
Feb 03, 2017 0.4620 0.5000 0.4500 0.5000 234,131 +0.05(+11.11%)
Feb 02, 2017 0.4450 0.4600 0.4450 0.4500 34,606 -0.01(-2.17%)
Feb 01, 2017 0.4450 0.4698 0.4450 0.4600 27,504 +0.02(+3.37%)
Jan 31, 2017 0.4503 0.4650 0.4450 0.4450 2,968 -0.02(-4.30%)
Jan 30, 2017 0.4475 0.4475 0.4475 0.4650 12,055 -0.01(-3.12%)
Jan 27, 2017 0.4575 0.4800 0.4500 0.4800 10,452 +0.03(+6.67%)
Jan 26, 2017 0.4500 0.4600 0.4400 0.4500 63,055 -0.00(-0.42%)
Jan 25, 2017 0.4500 0.4700 0.4500 0.4519 48,558 +0.00(+0.42%)
Jan 24, 2017 0.4502 0.4700 0.4500 0.4500 17,818 +0.00(+0.00%)
Jan 23, 2017 0.4500 0.4500 0.4500 0.4500 1,261 +0.00(+0.00%)
Jan 20, 2017 0.4450 0.4510 0.4450 0.4500 5,125 +0.00(+0.00%)
Jan 19, 2017 0.4500 0.4700 0.4500 0.4500 14,527 -0.01(-2.17%)
Jan 18, 2017 0.4500 0.4650 0.4500 0.4600 3,963 +0.02(+4.55%)
Jan 17, 2017 0.4700 0.4700 0.4400 0.4400 17,380 -0.03(-6.38%)
Jan 13, 2017 0.4700 0.4700 0.4700 0 +0.02(+5.62%)
Jan 12, 2017 0.4450 0.4625 0.4450 0.4450 3,537 +0.00(+0.00%)
Jan 11, 2017 0.4400 0.4700 0.4400 0.4450 63,534 +0.01(+1.14%)
Jan 10, 2017 0.4400 0.4500 0.4400 0.4400 10,581 -0.03(-6.38%)
Jan 09, 2017 0.4600 0.4700 0.4400 0.4700 12,540 +0.01(+2.17%)
Jan 06, 2017 0.4420 0.4600 0.4420 0.4600 24,784 +0.01(+2.22%)
Jan 05, 2017 0.4420 0.4625 0.4420 0.4500 10,453 -0.01(-1.10%)
Jan 04, 2017 0.4420 0.4600 0.4420 0.4550 18,952 +0.01(+2.94%)
Jan 03, 2017 0.4500 0.4600 0.4420 0.4420 19,941 -0.01(-1.78%)
Dec 30, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 29, 2016 0.4550 0.4600 0.4500 0.4500 32,741 -0.01(-1.42%)
Dec 28, 2016 0.4700 0.4700 0.4500 0.4565 59,493 -0.00(-0.76%)
Dec 27, 2016 0.4602 0.5000 0.4600 0.4600 12,352 +0.00(+0.00%)
Dec 23, 2016 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Dec 22, 2016 0.4700 0.4700 0.4500 0.4650 29,073 -0.00(-1.04%)
Dec 21, 2016 0.4750 0.4750 0.4600 0.4699 107,063 -0.01(-1.90%)
Dec 20, 2016 0.4950 0.5049 0.4700 0.4790 129,866 -0.01(-2.22%)
Dec 19, 2016 0.4690 0.5000 0.4690 0.4899 34,279 -0.01(-2.02%)
Dec 16, 2016 0.4860 0.5000 0.4850 0.5000 56,755 +0.01(+2.88%)
Dec 15, 2016 0.4860 0.5000 0.4860 0.4860 18,638 -0.00(-0.82%)
Dec 14, 2016 0.5021 0.5060 0.4860 0.4900 67,834 -0.01(-2.39%)
Dec 13, 2016 0.5000 0.6000 0.5000 0.5020 153,575 +0.00(+0.40%)
Dec 12, 2016 0.4875 0.5000 0.4400 0.5000 209,791 +0.02(+4.17%)
Dec 09, 2016 0.4900 0.4980 0.4800 0.4800 71,434 -0.01(-2.04%)
Dec 08, 2016 0.4870 0.4900 0.4680 0.4900 74,397 +0.01(+2.73%)
Dec 07, 2016 0.4870 0.4870 0.4740 0.4770 11,624 -0.01(-1.85%)
Dec 06, 2016 0.4702 0.4860 0.4700 0.4860 14,283 +0.02(+3.40%)
Dec 05, 2016 0.4900 0.4900 0.4700 0.4700 27,858 -0.01(-1.78%)
Dec 02, 2016 0.4800 0.4960 0.4785 0.4785 28,327 -0.01(-2.35%)
Dec 01, 2016 0.4875 0.4999 0.4850 0.4900 96,036 +0.00(+0.00%)
Nov 30, 2016 0.4690 0.4900 0.4690 0.4900 171,544 +0.02(+4.26%)
Nov 29, 2016 0.4350 0.4700 0.4350 0.4700 110,609 +0.03(+8.05%)
Nov 28, 2016 0.4500 0.4500 0.4350 0.4350 40,027 +0.01(+2.35%)
Nov 25, 2016 0.4348 0.4348 0.4250 0.4250 2,295 +0.01(+1.19%)
Nov 23, 2016 0.4200 0.4200 0.4200 0 -0.02(-5.00%)
Nov 22, 2016 0.4200 0.4450 0.4200 0.4421 12,800 +0.01(+1.61%)
Nov 21, 2016 0.4500 0.4500 0.4350 0.4351 16,978 +0.00(+0.00%)
Nov 18, 2016 0.4499 0.4500 0.4351 0.4351 13,415 -0.01(-2.22%)
Nov 17, 2016 0.4450 0.4450 0.4270 0.4450 26,596 -0.00(-1.09%)
Nov 16, 2016 0.4325 0.4499 0.4250 0.4499 97,383 +0.02(+4.63%)
Nov 15, 2016 0.4200 0.4499 0.4200 0.4300 67,826 +0.02(+3.61%)
Nov 14, 2016 0.4100 0.4400 0.4100 0.4150 44,332 -0.02(-4.38%)
Nov 11, 2016 0.4340 0.4340 0.4145 0.4340 27,338 +0.02(+4.08%)
Nov 10, 2016 0.4075 0.4292 0.3950 0.4170 19,622 +0.02(+5.57%)
Nov 09, 2016 0.3300 0.4000 0.3300 0.3950 30,434 -0.02(-5.95%)
Nov 08, 2016 0.3700 0.4200 0.3599 0.4200 14,789 +0.00(+0.00%)
Nov 07, 2016 0.4425 0.5000 0.4150 0.4200 79,256 -0.02(-3.76%)
Nov 04, 2016 0.3599 0.4364 0.3599 0.4364 60,580 +0.03(+6.44%)
Nov 03, 2016 0.3900 0.4200 0.3900 0.4100 82,287 +0.02(+5.13%)
Nov 02, 2016 0.4000 0.4050 0.3900 0.3900 24,300 +0.00(+0.00%)
Nov 01, 2016 0.3999 0.4000 0.3850 0.3900 21,000 +0.00(+0.00%)
Oct 31, 2016 0.4000 0.4000 0.3900 0.3900 18,862 +0.00(+0.00%)
Oct 28, 2016 0.4000 0.4000 0.3900 0.3900 10,766 +0.00(+0.00%)
Oct 27, 2016 0.4000 0.4000 0.3900 0.3900 38,955 -0.01(-2.50%)
Oct 26, 2016 0.4100 0.4100 0.3600 0.4000 75,784 +0.01(+2.56%)
Oct 25, 2016 0.3900 0.4100 0.3900 0.3900 31,016 +0.00(+0.00%)
Oct 24, 2016 0.3900 0.4100 0.3900 0.3900 2,548 -0.02(-4.88%)
Oct 21, 2016 0.4000 0.4100 0.4000 0.4100 9,377 +0.01(+2.50%)
Oct 20, 2016 0.3800 0.4000 0.3800 0.4000 56,657 +0.02(+3.90%)
Oct 19, 2016 0.3700 0.3850 0.3700 0.3850 2,371 +0.01(+1.32%)
Oct 18, 2016 0.3700 0.3800 0.3599 0.3800 42,970 +0.01(+2.70%)
Oct 17, 2016 0.3850 0.3900 0.3600 0.3700 148,504 -0.02(-4.02%)
Oct 14, 2016 0.3850 0.4100 0.3850 0.3855 73,154 +0.01(+1.45%)
Oct 13, 2016 0.3800 0.3900 0.3800 0.3800 13,907 +0.00(+0.00%)
Oct 12, 2016 0.3800 0.3899 0.3800 0.3800 34,703 -0.01(-2.56%)
Oct 11, 2016 0.3775 0.3900 0.3750 0.3900 44,237 +0.01(+3.31%)
Oct 10, 2016 0.3700 0.3801 0.3700 0.3775 131,151 -0.01(-1.95%)
Oct 07, 2016 0.4100 0.4100 0.3701 0.3850 151,504 -0.02(-4.94%)
Oct 06, 2016 0.4110 0.4250 0.4050 0.4050 37,677 -0.01(-2.81%)
Oct 05, 2016 0.4200 0.4200 0.4167 0.4167 24,294 -0.01(-3.09%)
Oct 04, 2016 0.4300 0.4350 0.4200 0.4300 42,916 +0.01(+2.02%)
Oct 03, 2016 0.4400 0.4400 0.4200 0.4215 5,528 -0.01(-1.98%)
Sep 30, 2016 0.4300 0.4300 0.4200 0.4300 18,751 +0.01(+1.18%)
Sep 29, 2016 0.4150 0.4300 0.4150 0.4250 13,296 +0.00(+0.83%)
Sep 28, 2016 0.4250 0.4300 0.4199 0.4215 39,802 -0.01(-1.98%)
Sep 27, 2016 0.4000 0.4400 0.4000 0.4300 30,164 +0.00(+0.00%)
Sep 26, 2016 0.4300 0.4500 0.4300 0.4300 13,901 +0.00(+0.00%)
Sep 23, 2016 0.4400 0.4400 0.4300 0.4300 1,002 -0.02(-4.44%)
Sep 22, 2016 0.4225 0.4500 0.4200 0.4500 84,672 +0.04(+8.43%)
Sep 21, 2016 0.4150 0.4150 0.4150 0.4150 515 +0.00(+0.00%)
Sep 20, 2016 0.4100 0.4225 0.4100 0.4150 1,443 -0.02(-3.49%)
Sep 19, 2016 0.4050 0.4300 0.4050 0.4300 32,473 +0.02(+6.17%)
Sep 16, 2016 0.3900 0.4125 0.3900 0.4050 2,312 +0.01(+1.25%)
Sep 15, 2016 0.4000 0.4101 0.4000 0.4000 25,286 -0.01(-2.44%)
Sep 14, 2016 0.4200 0.4200 0.4000 0.4100 78,003 -0.01(-2.38%)
Sep 13, 2016 0.4216 0.4360 0.4200 0.4200 7,905 -0.01(-2.35%)
Sep 12, 2016 0.4250 0.4480 0.4250 0.4301 130,981 -0.02(-4.42%)
Sep 09, 2016 0.4700 0.4700 0.4500 0.4500 208,066 -0.02(-4.26%)
Sep 08, 2016 0.4350 0.4900 0.4350 0.4700 187,281 +0.03(+8.05%)
Sep 07, 2016 0.3880 0.4350 0.3750 0.4350 155,318 +0.04(+11.54%)
Sep 06, 2016 0.3600 0.3900 0.3600 0.3900 17,907 +0.01(+2.63%)
Sep 02, 2016 0.3800 0.3800 0.3800 0 -0.02(-4.74%)
Sep 01, 2016 0.3880 0.4000 0.3700 0.3989 160,834 +0.01(+2.28%)
Aug 31, 2016 0.4100 0.4100 0.3800 0.3900 85,020 -0.01(-3.35%)
Aug 30, 2016 0.3900 0.4035 0.3900 0.4035 19,167 +0.00(+0.88%)
Aug 29, 2016 0.4150 0.4300 0.3700 0.4000 223,847 -0.01(-2.44%)
Aug 26, 2016 0.4180 0.4250 0.3850 0.4100 195,098 +0.00(+0.00%)
Aug 25, 2016 0.4300 0.4370 0.4100 0.4100 101,306 +0.01(+2.50%)
Aug 24, 2016 0.4350 0.4350 0.3999 0.4000 219,628 -0.04(-9.09%)
Aug 23, 2016 0.4435 0.4450 0.4300 0.4400 37,326 +0.00(+0.00%)
Aug 22, 2016 0.4300 0.4470 0.4300 0.4400 96,580 +0.00(+0.00%)
Aug 19, 2016 0.4300 0.4500 0.4300 0.4400 91,400 -0.01(-1.57%)
Aug 18, 2016 0.4470 0.4470 0.4350 0.4470 78,921 +0.01(+1.59%)
Aug 17, 2016 0.4650 0.4650 0.4350 0.4400 23,724 +0.00(+0.00%)
Aug 16, 2016 0.4650 0.4650 0.4300 0.4400 126,688 -0.02(-4.35%)
Aug 15, 2016 0.4450 0.4600 0.4450 0.4600 75,630 +0.00(+0.00%)
Aug 12, 2016 0.4550 0.4600 0.4450 0.4600 37,599 +0.00(+0.00%)
Aug 11, 2016 0.4650 0.4650 0.4400 0.4600 72,715 +0.02(+4.52%)
Aug 10, 2016 0.4900 0.4900 0.4400 0.4401 239,610 -0.04(-9.26%)
Aug 09, 2016 0.5200 0.5200 0.4700 0.4850 83,064 -0.04(-6.73%)
Aug 08, 2016 0.5200 0.5600 0.5000 0.5200 162,971 +0.00(+0.00%)
Aug 05, 2016 0.6001 0.6100 0.4900 0.5200 485,553 -0.10(-16.47%)
Aug 04, 2016 0.6000 0.6250 0.6000 0.6225 113,638 -0.01(-1.19%)
Aug 03, 2016 0.6200 0.6399 0.5950 0.6300 28,990 -0.01(-0.79%)
Aug 02, 2016 0.5825 0.6399 0.5825 0.6350 8,250 +0.02(+2.42%)
Aug 01, 2016 0.6350 0.6399 0.6176 0.6200 34,263 -0.02(-2.36%)
Jul 29, 2016 0.6299 0.6350 0.6001 0.6350 29,564 +0.01(+0.79%)
Jul 28, 2016 0.6299 0.6300 0.6150 0.6300 1,160 +0.00(+0.02%)
Jul 27, 2016 0.6100 0.6299 0.5900 0.6299 7,540 +0.02(+3.26%)
Jul 26, 2016 0.6150 0.6300 0.6100 0.6100 20,236 -0.02(-3.17%)
Jul 25, 2016 0.6100 0.6300 0.5800 0.6300 4,768 +0.01(+1.61%)
Jul 22, 2016 0.6070 0.6250 0.5100 0.6200 16,822 +0.01(+2.14%)
Jul 21, 2016 0.6380 0.6380 0.6070 0.6070 18,280 -0.00(-0.49%)
Jul 20, 2016 0.6182 0.6295 0.6100 0.6100 43,134 -0.01(-1.61%)
Jul 19, 2016 0.6248 0.6248 0.6200 0.6200 1,907 +0.00(+0.00%)
Jul 18, 2016 0.6099 0.6295 0.6099 0.6200 83,953 +0.02(+3.33%)
Jul 15, 2016 0.5800 0.6199 0.5800 0.6000 26,927 -0.03(-4.75%)
Jul 14, 2016 0.5900 0.6399 0.5700 0.6299 30,039 +0.02(+4.12%)
Jul 13, 2016 0.5800 0.6050 0.5800 0.6050 19,650 +0.03(+4.31%)
Jul 12, 2016 0.5645 0.6000 0.5000 0.5800 67,543 -0.05(-7.79%)
Jul 11, 2016 0.5000 0.6290 0.5000 0.6290 36,967 +0.02(+3.97%)
Jul 08, 2016 0.6400 0.6400 0.6052 0.6050 8,285 -0.00(-0.03%)
Jul 07, 2016 0.6050 0.6200 0.6050 0.6052 7,984 +0.00(+0.03%)
Jul 05, 2016 0.5900 0.6075 0.5900 0.6050 3,295 -0.01(-0.82%)
Jul 01, 2016 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jun 30, 2016 0.6200 0.6400 0.6200 0.6400 47,308 +0.02(+3.56%)
Jun 29, 2016 0.6400 0.6400 0.5950 0.6180 85,853 -0.01(-1.90%)
Jun 28, 2016 0.5800 0.6400 0.5750 0.6300 159,757 +0.01(+1.61%)
Jun 27, 2016 0.6300 0.6301 0.6100 0.6200 34,095 -0.03(-4.62%)
Jun 24, 2016 0.6400 0.6500 0.6200 0.6500 44,258 +0.00(+0.00%)
Jun 23, 2016 0.6300 0.6500 0.6300 0.6500 3,981 +0.00(+0.00%)
Jun 22, 2016 0.6499 0.6500 0.6300 0.6500 19,941 +0.00(+0.00%)
Jun 21, 2016 0.6300 0.6500 0.6300 0.6500 13,936 +0.00(+0.00%)
Jun 20, 2016 0.6201 0.6500 0.6150 0.6500 45,771 +0.03(+4.00%)
Jun 17, 2016 0.6400 0.6400 0.6200 0.6250 10,661 -0.02(-2.34%)
Jun 16, 2016 0.6400 0.6400 0.6200 0.6400 5,702 +0.00(+0.00%)
Jun 15, 2016 0.6400 0.6450 0.6200 0.6400 18,018 +0.00(+0.00%)
Jun 14, 2016 0.6450 0.6595 0.6250 0.6400 17,954 +0.00(+0.00%)
Jun 13, 2016 0.6150 0.6400 0.6150 0.6400 3,872 +0.02(+3.23%)
Jun 10, 2016 0.6400 0.6499 0.6100 0.6200 24,565 -0.02(-3.13%)
Jun 09, 2016 0.6300 0.6649 0.6300 0.6400 37,239 +0.00(+0.00%)
Jun 08, 2016 0.6200 0.6500 0.6200 0.6400 38,265 +0.03(+4.07%)
Jun 07, 2016 0.6500 0.6500 0.6150 0.6150 63,790 -0.04(-5.38%)
Jun 06, 2016 0.6500 0.6700 0.6100 0.6500 14,436 +0.01(+1.17%)
Jun 03, 2016 0.6385 0.6600 0.6350 0.6425 10,523 -0.01(-1.14%)
Jun 02, 2016 0.6550 0.6550 0.6350 0.6499 75,365 -0.01(-0.78%)
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.