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

Liquidmetal Technologies Inc (OP: LQMT )

0.0590 +0.0019 (+3.33%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 29, 2020 0.0690 0.0701 0.0690 0.0693 251,800 -0.00(-1.00%)
May 28, 2020 0.0700 0.0705 0.0690 0.0700 522,547 +0.00(+0.00%)
May 27, 2020 0.0705 0.0710 0.0700 0.0700 268,597 +0.00(+0.00%)
May 26, 2020 0.0701 0.0710 0.0691 0.0700 424,457 -0.00(-0.71%)
May 22, 2020 0.0706 0.0710 0.0705 0.0705 356,800 -0.00(-0.28%)
May 21, 2020 0.0705 0.0710 0.0705 0.0707 285,840 +0.00(+0.00%)
May 20, 2020 0.0700 0.0714 0.0700 0.0707 1,277,134 -0.00(-0.42%)
May 19, 2020 0.0703 0.0724 0.0700 0.0710 451,817 +0.00(+1.00%)
May 18, 2020 0.0704 0.0725 0.0695 0.0703 1,610,073 +0.00(+0.72%)
May 15, 2020 0.0705 0.0705 0.0691 0.0698 485,300 -0.00(-0.43%)
May 14, 2020 0.0700 0.0705 0.0700 0.0701 178,530 -0.00(-0.43%)
May 13, 2020 0.0697 0.0705 0.0693 0.0704 747,088 +0.00(+0.86%)
May 12, 2020 0.0683 0.0705 0.0683 0.0698 331,273 -0.00(-0.14%)
May 11, 2020 0.0710 0.0710 0.0691 0.0699 517,866 -0.00(-1.55%)
May 08, 2020 0.0710 0.0710 0.0700 0.0710 424,900 +0.00(+0.00%)
May 07, 2020 0.0700 0.0710 0.0700 0.0710 706,459 +0.00(+0.00%)
May 06, 2020 0.0729 0.0729 0.0705 0.0710 801,392 -0.00(-2.47%)
May 05, 2020 0.0702 0.0729 0.0702 0.0728 407,282 +0.00(+3.70%)
May 04, 2020 0.0749 0.0749 0.0701 0.0702 222,124 -0.00(-2.64%)
May 01, 2020 0.0780 0.0780 0.0721 0.0721 792,900 -0.01(-7.21%)
Apr 30, 2020 0.0780 0.0780 0.0751 0.0777 343,601 -0.00(-0.13%)
Apr 29, 2020 0.0748 0.0789 0.0725 0.0778 711,954 +0.00(+3.87%)
Apr 28, 2020 0.0725 0.0764 0.0700 0.0749 1,035,068 +0.00(+4.76%)
Apr 27, 2020 0.0713 0.0723 0.0705 0.0715 847,860 -0.00(-0.14%)
Apr 24, 2020 0.0704 0.0720 0.0699 0.0716 834,700 +0.00(+2.14%)
Apr 23, 2020 0.0710 0.0710 0.0700 0.0701 226,662 +0.00(+0.14%)
Apr 22, 2020 0.0710 0.0710 0.0676 0.0700 444,467 -0.00(-0.71%)
Apr 21, 2020 0.0690 0.0707 0.0683 0.0705 960,334 +0.00(+2.03%)
Apr 20, 2020 0.0699 0.0713 0.0687 0.0691 675,589 -0.00(-1.29%)
Apr 17, 2020 0.0700 0.0709 0.0680 0.0700 400,600 +0.00(+0.00%)
Apr 16, 2020 0.0680 0.0710 0.0680 0.0700 834,969 +0.00(+0.72%)
Apr 15, 2020 0.0700 0.0720 0.0675 0.0695 982,494 -0.00(-1.00%)
Apr 14, 2020 0.0680 0.0708 0.0670 0.0702 1,600,201 +0.00(+0.29%)
Apr 13, 2020 0.0708 0.0708 0.0670 0.0700 799,772 -0.00(-1.13%)
Apr 09, 2020 0.0708 0.0708 0.0685 0.0708 872,500 +0.00(+0.00%)
Apr 08, 2020 0.0705 0.0709 0.0685 0.0708 918,283 +0.00(+0.43%)
Apr 07, 2020 0.0720 0.0720 0.0685 0.0705 1,588,695 -0.00(-0.84%)
Apr 06, 2020 0.0701 0.0720 0.0700 0.0711 936,974 +0.00(+1.14%)
Apr 03, 2020 0.0745 0.0745 0.0686 0.0703 983,500 +0.00(+0.43%)
Apr 02, 2020 0.0735 0.0735 0.0680 0.0700 1,519,638 -0.00(-4.76%)
Apr 01, 2020 0.0720 0.0750 0.0711 0.0735 790,010 +0.00(+0.68%)
Mar 31, 2020 0.0701 0.0750 0.0700 0.0730 662,052 +0.00(+4.29%)
Mar 30, 2020 0.0710 0.0729 0.0670 0.0700 1,310,787 -0.00(-1.41%)
Mar 27, 2020 0.0749 0.0749 0.0701 0.0710 1,060,100 -0.00(-4.70%)
Mar 26, 2020 0.0780 0.0830 0.0730 0.0745 1,568,128 -0.00(-3.25%)
Mar 25, 2020 0.0790 0.0925 0.0711 0.0770 1,587,886 -0.00(-2.53%)
Mar 24, 2020 0.0697 0.0850 0.0652 0.0790 4,903,422 +0.01(+13.51%)
Mar 23, 2020 0.0704 0.0704 0.0678 0.0696 1,652,069 -0.00(-1.14%)
Mar 20, 2020 0.0703 0.0704 0.0700 0.0704 1,372,300 +0.00(+0.43%)
Mar 19, 2020 0.0711 0.0740 0.0700 0.0701 2,067,285 -0.00(-5.27%)
Mar 18, 2020 0.0789 0.0790 0.0710 0.0740 1,566,803 -0.00(-5.73%)
Mar 17, 2020 0.0700 0.0849 0.0700 0.0785 3,675,254 +0.01(+9.03%)
Mar 16, 2020 0.0750 0.0794 0.0700 0.0720 1,877,955 -0.01(-8.16%)
Mar 13, 2020 0.0784 0.0800 0.0720 0.0784 1,864,000 +0.00(+5.80%)
Mar 12, 2020 0.0831 0.0836 0.0652 0.0741 2,752,789 -0.01(-11.79%)
Mar 11, 2020 0.0860 0.0920 0.0830 0.0840 1,256,069 -0.01(-8.70%)
Mar 10, 2020 0.0900 0.0959 0.0837 0.0920 1,066,790 +0.01(+5.75%)
Mar 09, 2020 0.0920 0.0949 0.0825 0.0870 3,311,967 -0.01(-8.42%)
Mar 06, 2020 0.0961 0.0961 0.0910 0.0950 1,157,000 -0.00(-1.04%)
Mar 05, 2020 0.0940 0.0960 0.0921 0.0960 602,225 +0.00(+1.16%)
Mar 04, 2020 0.0949 0.0950 0.0920 0.0949 347,050 +0.00(+1.82%)
Mar 03, 2020 0.0951 0.0965 0.0920 0.0932 623,109 -0.00(-3.22%)
Mar 02, 2020 0.0910 0.1050 0.0910 0.0963 790,638 -0.00(-1.23%)
Feb 28, 2020 0.0910 0.1000 0.0810 0.0975 4,344,000 +0.01(+6.79%)
Feb 27, 2020 0.0950 0.1020 0.0901 0.0913 2,216,497 -0.01(-10.40%)
Feb 26, 2020 0.1050 0.1059 0.1001 0.1019 1,540,452 -0.00(-2.95%)
Feb 25, 2020 0.1035 0.1060 0.1034 0.1050 834,838 +0.00(+0.10%)
Feb 24, 2020 0.1033 0.1060 0.1010 0.1049 720,515 +0.00(+0.38%)
Feb 21, 2020 0.1048 0.1058 0.1045 0.1045 824,000 -0.00(-0.76%)
Feb 20, 2020 0.1032 0.1059 0.1032 0.1053 500,690 +0.00(+1.84%)
Feb 19, 2020 0.1028 0.1060 0.1020 0.1034 1,047,815 -0.00(-1.15%)
Feb 18, 2020 0.1079 0.1079 0.1028 0.1046 626,911 -0.00(-2.06%)
Feb 14, 2020 0.1061 0.1080 0.1026 0.1068 759,900 +0.00(+1.91%)
Feb 13, 2020 0.1011 0.1120 0.1011 0.1048 1,311,642 +0.00(+1.85%)
Feb 12, 2020 0.1013 0.1030 0.1000 0.1029 415,669 +0.00(+0.88%)
Feb 11, 2020 0.1070 0.1093 0.1000 0.1020 658,073 -0.00(-4.32%)
Feb 10, 2020 0.1099 0.1120 0.1040 0.1066 644,885 -0.00(-1.39%)
Feb 07, 2020 0.1100 0.1110 0.1051 0.1081 1,307,000 -0.00(-1.73%)
Feb 06, 2020 0.1000 0.1130 0.0903 0.1100 5,241,260 +0.02(+20.35%)
Feb 05, 2020 0.0910 0.0950 0.0902 0.0914 554,607 -0.00(-1.72%)
Feb 04, 2020 0.0930 0.0959 0.0901 0.0930 588,190 +0.00(+0.00%)
Feb 03, 2020 0.0940 0.0983 0.0921 0.0930 580,076 -0.00(-1.06%)
Jan 31, 2020 0.0953 0.0987 0.0900 0.0940 840,800 -0.00(-3.09%)
Jan 30, 2020 0.0985 0.0990 0.0951 0.0970 735,321 +0.00(+0.10%)
Jan 29, 2020 0.0974 0.0989 0.0965 0.0969 306,890 -0.00(-0.31%)
Jan 28, 2020 0.0970 0.0980 0.0950 0.0972 390,804 +0.00(+0.21%)
Jan 27, 2020 0.1000 0.1000 0.0960 0.0970 1,272,641 -0.00(-1.02%)
Jan 24, 2020 0.0980 0.0990 0.0970 0.0980 897,700 -0.00(-0.71%)
Jan 23, 2020 0.0971 0.1020 0.0967 0.0987 428,149 -0.00(-0.90%)
Jan 22, 2020 0.1020 0.1020 0.0971 0.0996 684,706 -0.00(-0.90%)
Jan 21, 2020 0.1020 0.1020 0.1000 0.1005 427,837 -0.00(-1.18%)
Jan 17, 2020 0.0981 0.1017 0.0971 0.1017 975,800 +0.00(+3.67%)
Jan 16, 2020 0.0997 0.1000 0.0971 0.0981 315,928 +0.00(+0.51%)
Jan 15, 2020 0.0978 0.0980 0.0970 0.0976 297,947 +0.00(+0.51%)
Jan 14, 2020 0.0980 0.0998 0.0970 0.0971 525,798 -0.00(-2.12%)
Jan 13, 2020 0.0980 0.1008 0.0980 0.0992 486,219 -0.00(-1.59%)
Jan 10, 2020 0.1000 0.1019 0.0980 0.1008 346,100 -0.00(-0.20%)
Jan 09, 2020 0.1020 0.1029 0.0982 0.1010 814,634 -0.00(-0.98%)
Jan 08, 2020 0.1019 0.1030 0.0990 0.1020 457,357 +0.00(+0.20%)
Jan 07, 2020 0.0985 0.1019 0.0982 0.1018 443,734 +0.00(+2.52%)
Jan 06, 2020 0.1004 0.1008 0.0980 0.0993 343,278 -0.00(-0.80%)
Jan 03, 2020 0.0975 0.1010 0.0970 0.1001 715,900 +0.00(+2.14%)
Jan 02, 2020 0.1049 0.1049 0.0980 0.0980 651,705 -0.00(-4.85%)
Dec 31, 2019 0.1000 0.1030 0.0950 0.1030 2,029,500 +0.00(+3.00%)
Dec 30, 2019 0.0981 0.1015 0.0965 0.1000 2,030,723 -0.00(-3.66%)
Dec 27, 2019 0.1000 0.1040 0.1000 0.1038 782,300 +0.00(+2.67%)
Dec 26, 2019 0.1020 0.1050 0.1000 0.1011 1,325,694 -0.00(-0.88%)
Dec 24, 2019 0.1025 0.1030 0.1000 0.1020 293,700 -0.00(-0.49%)
Dec 23, 2019 0.1020 0.1059 0.1000 0.1025 633,000 -0.00(-0.10%)
Dec 20, 2019 0.1040 0.1079 0.1015 0.1026 1,260,600 -0.00(-0.48%)
Dec 19, 2019 0.1025 0.1091 0.1021 0.1031 634,429 -0.00(-3.64%)
Dec 18, 2019 0.1092 0.1095 0.1060 0.1070 382,423 -0.00(-0.09%)
Dec 17, 2019 0.1061 0.1105 0.1061 0.1071 159,840 -0.00(-3.25%)
Dec 16, 2019 0.1040 0.1123 0.1040 0.1107 844,429 +0.00(+0.64%)
Dec 13, 2019 0.1105 0.1138 0.1050 0.1100 1,133,400 -0.00(-2.65%)
Dec 12, 2019 0.1189 0.1189 0.1102 0.1130 309,500 -0.00(-4.16%)
Dec 11, 2019 0.1140 0.1190 0.1101 0.1179 695,731 +0.00(+3.42%)
Dec 10, 2019 0.1150 0.1200 0.1100 0.1140 681,609 -0.00(-0.87%)
Dec 09, 2019 0.1160 0.1160 0.1050 0.1150 1,686,732 -0.00(-2.13%)
Dec 06, 2019 0.1270 0.1270 0.1160 0.1175 1,060,600 -0.01(-7.41%)
Dec 05, 2019 0.1277 0.1294 0.1210 0.1269 1,342,596 -0.00(-1.01%)
Dec 04, 2019 0.1195 0.1297 0.1190 0.1282 1,177,676 +0.01(+7.73%)
Dec 03, 2019 0.1245 0.1245 0.1066 0.1190 1,309,133 -0.01(-4.42%)
Dec 02, 2019 0.1050 0.1300 0.1050 0.1245 3,103,568 +0.02(+18.35%)
Nov 29, 2019 0.1013 0.1111 0.0980 0.1052 1,646,200 +0.01(+7.35%)
Nov 27, 2019 0.0970 0.1040 0.0950 0.0980 343,100 -0.00(-1.01%)
Nov 26, 2019 0.1000 0.1000 0.0960 0.0990 209,519 -0.00(-1.00%)
Nov 25, 2019 0.0950 0.1007 0.0950 0.1000 274,385 +0.00(+3.09%)
Nov 22, 2019 0.0999 0.1010 0.0950 0.0970 598,600 -0.00(-1.52%)
Nov 21, 2019 0.0970 0.1000 0.0950 0.0985 461,497 +0.00(+1.55%)
Nov 20, 2019 0.0990 0.1019 0.0950 0.0970 324,344 -0.01(-6.10%)
Nov 19, 2019 0.1010 0.1035 0.0997 0.1033 407,840 +0.00(+2.28%)
Nov 18, 2019 0.1000 0.1050 0.1000 0.1010 416,336 -0.00(-0.79%)
Nov 15, 2019 0.1024 0.1050 0.1000 0.1018 707,300 -0.00(-0.59%)
Nov 14, 2019 0.1025 0.1044 0.0975 0.1024 1,153,532 +0.01(+5.57%)
Nov 13, 2019 0.0950 0.1000 0.0926 0.0970 845,052 -0.00(-3.00%)
Nov 12, 2019 0.0980 0.1000 0.0950 0.1000 951,035 +0.00(+2.04%)
Nov 11, 2019 0.1012 0.1055 0.0960 0.0980 801,047 +0.00(+1.24%)
Nov 08, 2019 0.0960 0.0976 0.0920 0.0968 1,010,800 +0.00(+0.83%)
Nov 07, 2019 0.0930 0.0978 0.0912 0.0960 572,143 +0.00(+0.21%)
Nov 06, 2019 0.0953 0.0980 0.0953 0.0958 117,867 -0.00(-4.10%)
Nov 05, 2019 0.0996 0.1012 0.0950 0.0999 441,104 -0.00(-1.28%)
Nov 04, 2019 0.0950 0.1012 0.0910 0.1012 921,919 +0.01(+7.66%)
Nov 01, 2019 0.0935 0.0950 0.0910 0.0940 303,200 +0.00(+0.00%)
Oct 31, 2019 0.0910 0.0950 0.0910 0.0940 381,319 +0.00(+3.30%)
Oct 30, 2019 0.0950 0.0980 0.0910 0.0910 822,099 -0.00(-4.21%)
Oct 29, 2019 0.0910 0.1020 0.0900 0.0950 3,304,555 +0.01(+5.56%)
Oct 28, 2019 0.0900 0.0920 0.0890 0.0900 351,462 -0.00(-1.32%)
Oct 25, 2019 0.0930 0.0930 0.0890 0.0912 302,500 +0.00(+0.22%)
Oct 24, 2019 0.0915 0.0930 0.0860 0.0910 733,151 -0.00(-1.30%)
Oct 23, 2019 0.0935 0.0935 0.0900 0.0922 97,905 +0.00(+1.88%)
Oct 22, 2019 0.0903 0.0938 0.0901 0.0905 220,863 +0.00(+0.22%)
Oct 21, 2019 0.0925 0.0945 0.0903 0.0903 471,432 -0.00(-2.38%)
Oct 18, 2019 0.0949 0.0949 0.0901 0.0925 382,500 -0.00(-2.53%)
Oct 17, 2019 0.0930 0.0949 0.0903 0.0949 85,648 +0.00(+2.04%)
Oct 16, 2019 0.0920 0.0950 0.0901 0.0930 661,025 +0.00(+0.87%)
Oct 15, 2019 0.0950 0.0950 0.0910 0.0922 440,273 +0.00(+1.32%)
Oct 14, 2019 0.0905 0.0940 0.0900 0.0910 631,812 +0.00(+0.22%)
Oct 11, 2019 0.0890 0.0930 0.0871 0.0908 533,100 +0.00(+0.89%)
Oct 10, 2019 0.0930 0.0930 0.0855 0.0900 602,648 -0.00(-1.10%)
Oct 09, 2019 0.0980 0.0980 0.0851 0.0910 1,905,207 -0.01(-5.21%)
Oct 08, 2019 0.0900 0.1020 0.0900 0.0960 1,725,071 +0.01(+6.67%)
Oct 07, 2019 0.0905 0.0930 0.0876 0.0900 1,187,369 -0.00(-1.10%)
Oct 04, 2019 0.0913 0.0938 0.0908 0.0910 242,600 -0.00(-2.05%)
Oct 03, 2019 0.0900 0.0949 0.0900 0.0929 214,521 +0.00(+2.09%)
Oct 02, 2019 0.0900 0.0949 0.0900 0.0910 833,100 -0.00(-3.19%)
Oct 01, 2019 0.0920 0.0940 0.0875 0.0940 529,686 +0.00(+2.17%)
Sep 30, 2019 0.0960 0.0985 0.0915 0.0920 661,029 -0.00(-3.16%)
Sep 27, 2019 0.0935 0.0950 0.0910 0.0950 391,200 +0.00(+3.15%)
Sep 26, 2019 0.0916 0.0960 0.0916 0.0921 258,616 -0.00(-2.54%)
Sep 25, 2019 0.0940 0.0960 0.0910 0.0945 751,669 -0.00(-0.32%)
Sep 24, 2019 0.0956 0.0960 0.0917 0.0948 130,596 -0.00(-0.84%)
Sep 23, 2019 0.0945 0.0990 0.0910 0.0956 1,163,324 +0.00(+0.63%)
Sep 20, 2019 0.0938 0.1000 0.0938 0.0950 271,700 -0.00(-1.04%)
Sep 19, 2019 0.0949 0.0979 0.0920 0.0960 1,259,442 -0.00(-2.04%)
Sep 18, 2019 0.0958 0.1000 0.0935 0.0980 259,939 +0.00(+2.08%)
Sep 17, 2019 0.0925 0.0989 0.0925 0.0960 380,587 -0.00(-3.03%)
Sep 16, 2019 0.1000 0.1050 0.0925 0.0990 1,142,202 -0.00(-1.10%)
Sep 13, 2019 0.1000 0.1002 0.0980 0.1001 453,100 -0.00(-0.89%)
Sep 12, 2019 0.1000 0.1050 0.0950 0.1010 294,242 +0.00(+1.00%)
Sep 11, 2019 0.1029 0.1034 0.0990 0.1000 660,723 -0.00(-0.50%)
Sep 10, 2019 0.1056 0.1056 0.1000 0.1005 863,626 -0.00(-3.64%)
Sep 09, 2019 0.1046 0.1090 0.1011 0.1043 504,197 -0.00(-2.52%)
Sep 06, 2019 0.1100 0.1100 0.1040 0.1070 727,900 -0.00(-1.65%)
Sep 05, 2019 0.1050 0.1090 0.0996 0.1088 1,145,612 +0.00(+4.21%)
Sep 04, 2019 0.0990 0.1045 0.0990 0.1044 876,128 +0.00(+4.40%)
Sep 03, 2019 0.1000 0.1090 0.0960 0.1000 611,989 +0.00(+0.00%)
Aug 30, 2019 0.1000 0.1060 0.0952 0.1000 976,400 +0.00(+4.17%)
Aug 29, 2019 0.0920 0.1000 0.0920 0.0960 445,517 -0.01(-5.04%)
Aug 28, 2019 0.1006 0.1020 0.0952 0.1011 89,538 -0.00(-0.88%)
Aug 27, 2019 0.1000 0.1029 0.0950 0.1020 547,585 +0.00(+2.00%)
Aug 26, 2019 0.1080 0.1080 0.0960 0.1000 216,330 +0.00(+0.00%)
Aug 23, 2019 0.1015 0.1015 0.0955 0.1000 623,600 +0.00(+0.00%)
Aug 22, 2019 0.1009 0.1039 0.0960 0.1000 1,074,404 +0.00(+1.52%)
Aug 21, 2019 0.0945 0.1023 0.0945 0.0985 507,816 +0.00(+3.68%)
Aug 20, 2019 0.0990 0.0990 0.0915 0.0950 970,805 -0.00(-1.35%)
Aug 19, 2019 0.0953 0.1000 0.0945 0.0963 992,825 +0.00(+1.90%)
Aug 16, 2019 0.0930 0.0950 0.0915 0.0945 531,000 +0.00(+3.85%)
Aug 15, 2019 0.0950 0.0960 0.0900 0.0910 895,706 -0.00(-1.09%)
Aug 14, 2019 0.0960 0.0960 0.0900 0.0920 744,521 -0.00(-3.97%)
Aug 13, 2019 0.0910 0.0980 0.0870 0.0958 1,340,947 +0.00(+3.01%)
Aug 12, 2019 0.0910 0.0978 0.0910 0.0930 387,956 -0.00(-0.53%)
Aug 09, 2019 0.0960 0.0960 0.0910 0.0935 191,500 -0.00(-1.58%)
Aug 08, 2019 0.0930 0.0950 0.0910 0.0950 436,852 +0.00(+1.93%)
Aug 07, 2019 0.0945 0.0965 0.0900 0.0932 1,284,873 +0.00(+2.98%)
Aug 06, 2019 0.0967 0.0969 0.0900 0.0905 592,124 -0.00(-1.63%)
Aug 05, 2019 0.0940 0.0978 0.0900 0.0920 1,285,948 -0.00(-4.47%)
Aug 02, 2019 0.1020 0.1050 0.0930 0.0963 607,900 -0.01(-5.59%)
Aug 01, 2019 0.0910 0.1048 0.0910 0.1020 3,121,286 +0.01(+12.09%)
Jul 31, 2019 0.0975 0.0975 0.0910 0.0910 546,446 -0.01(-6.09%)
Jul 30, 2019 0.0975 0.0975 0.0926 0.0969 265,660 +0.00(+0.10%)
Jul 29, 2019 0.0960 0.0975 0.0950 0.0968 810,459 +0.00(+0.83%)
Jul 26, 2019 0.0951 0.0973 0.0950 0.0960 324,400 -0.00(-0.31%)
Jul 25, 2019 0.0926 0.0975 0.0926 0.0963 561,097 +0.00(+3.22%)
Jul 24, 2019 0.0937 0.0977 0.0927 0.0933 249,088 -0.00(-2.81%)
Jul 23, 2019 0.0960 0.0980 0.0921 0.0960 122,952 +0.00(+0.95%)
Jul 22, 2019 0.0970 0.0980 0.0920 0.0951 490,271 -0.00(-1.45%)
Jul 19, 2019 0.0990 0.0990 0.0920 0.0965 740,400 +0.00(+3.76%)
Jul 18, 2019 0.0921 0.0999 0.0920 0.0930 1,296,391 -0.00(-1.59%)
Jul 17, 2019 0.0920 0.0950 0.0900 0.0945 1,424,825 +0.00(+2.16%)
Jul 16, 2019 0.0970 0.0990 0.0913 0.0925 2,576,932 -0.00(-4.93%)
Jul 15, 2019 0.0950 0.1000 0.0910 0.0973 1,175,742 -0.00(-2.70%)
Jul 12, 2019 0.1040 0.1085 0.0920 0.1000 2,121,100 -0.00(-3.85%)
Jul 11, 2019 0.1120 0.1200 0.0960 0.1040 6,021,936 -0.01(-11.11%)
Jul 10, 2019 0.1160 0.1182 0.1140 0.1170 439,611 +0.00(+0.86%)
Jul 09, 2019 0.1150 0.1186 0.1150 0.1160 212,741 -0.00(-2.03%)
Jul 08, 2019 0.1200 0.1240 0.1130 0.1184 287,660 -0.00(-0.92%)
Jul 05, 2019 0.1200 0.1230 0.1180 0.1195 472,300 -0.00(-0.83%)
Jul 03, 2019 0.1225 0.1260 0.1205 0.1205 97,100 -0.00(-1.63%)
Jul 02, 2019 0.1235 0.1280 0.1200 0.1225 463,350 -0.00(-1.21%)
Jul 01, 2019 0.1250 0.1280 0.1200 0.1240 1,291,814 +0.00(+2.73%)
Jun 28, 2019 0.1200 0.1260 0.1189 0.1207 307,600 -0.00(-2.66%)
Jun 27, 2019 0.1210 0.1280 0.1200 0.1240 583,839 +0.00(+1.64%)
Jun 26, 2019 0.1130 0.1250 0.1110 0.1220 753,028 +0.01(+7.02%)
Jun 25, 2019 0.1170 0.1173 0.1140 0.1140 287,283 -0.00(-3.39%)
Jun 24, 2019 0.1140 0.1200 0.1140 0.1180 258,466 +0.00(+0.85%)
Jun 21, 2019 0.1190 0.1190 0.1160 0.1170 292,600 -0.00(-0.85%)
Jun 20, 2019 0.1300 0.1300 0.1160 0.1180 433,864 -0.01(-9.23%)
Jun 19, 2019 0.1219 0.1300 0.1175 0.1300 813,358 +0.01(+8.33%)
Jun 18, 2019 0.1151 0.1200 0.1118 0.1200 381,787 +0.00(+4.26%)
Jun 17, 2019 0.1200 0.1320 0.1151 0.1151 850,304 -0.01(-4.88%)
Jun 14, 2019 0.1220 0.1252 0.1200 0.1210 520,100 -0.00(-0.90%)
Jun 13, 2019 0.1220 0.1295 0.1220 0.1221 718,905 +0.00(+0.08%)
Jun 12, 2019 0.1312 0.1312 0.1220 0.1220 648,154 -0.00(-1.61%)
Jun 11, 2019 0.1300 0.1320 0.1221 0.1240 2,301,972 +0.00(+0.49%)
Jun 10, 2019 0.1150 0.1270 0.1100 0.1234 3,493,437 +0.01(+7.30%)
Jun 07, 2019 0.1100 0.1190 0.1015 0.1150 2,320,700 +0.01(+6.48%)
Jun 06, 2019 0.1050 0.1080 0.1050 0.1080 309,140 +0.00(+1.89%)
Jun 05, 2019 0.1130 0.1130 0.1050 0.1060 217,798 -0.00(-1.85%)
Jun 04, 2019 0.1000 0.1100 0.1000 0.1080 460,070 +0.00(+1.89%)
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.