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

Imaginear Inc (OP: IPNFF )

0.0254 +0.0001 (+0.40%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 31, 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 28, 2021 0.1726 0.1750 0.1651 0.1700 418,192 +0.00(+0.18%)
May 27, 2021 0.1717 0.1750 0.1600 0.1697 357,324 +0.00(+1.98%)
May 26, 2021 0.1600 0.1791 0.1600 0.1664 668,041 -0.01(-5.19%)
May 25, 2021 0.1600 0.1797 0.1600 0.1755 265,767 -0.00(-0.85%)
May 24, 2021 0.1685 0.1850 0.1616 0.1770 338,229 +0.01(+3.81%)
May 21, 2021 0.1753 0.1761 0.1600 0.1705 591,653 +0.00(+0.29%)
May 20, 2021 0.1840 0.1840 0.1603 0.1700 531,180 -0.00(-1.45%)
May 19, 2021 0.1665 0.1800 0.1600 0.1725 627,066 -0.00(-1.37%)
May 18, 2021 0.1652 0.1793 0.1650 0.1749 502,173 -0.00(-0.06%)
May 17, 2021 0.1868 0.1970 0.1651 0.1750 846,813 -0.01(-3.31%)
May 14, 2021 0.1700 0.1865 0.1700 0.1810 640,848 +0.01(+8.06%)
May 13, 2021 0.1850 0.1942 0.1670 0.1675 2,610,993 -0.02(-10.81%)
May 12, 2021 0.2045 0.2085 0.1843 0.1878 1,791,229 -0.02(-7.94%)
May 11, 2021 0.2060 0.2254 0.1927 0.2040 1,689,194 -0.02(-9.33%)
May 10, 2021 0.2496 0.2700 0.2200 0.2250 821,103 -0.02(-9.82%)
May 07, 2021 0.2190 0.2550 0.2000 0.2495 778,899 +0.03(+14.14%)
May 06, 2021 0.2296 0.2305 0.2090 0.2186 996,267 -0.01(-5.00%)
May 05, 2021 0.2295 0.2374 0.2234 0.2301 420,264 +0.00(+0.48%)
May 04, 2021 0.2260 0.2525 0.2211 0.2290 502,167 -0.01(-4.22%)
May 03, 2021 0.2560 0.2730 0.2354 0.2391 727,747 -0.02(-6.64%)
Apr 30, 2021 0.2701 0.2759 0.2500 0.2561 827,800 -0.02(-6.80%)
Apr 29, 2021 0.2611 0.2809 0.2610 0.2748 467,882 +0.00(+0.84%)
Apr 28, 2021 0.2600 0.2755 0.2600 0.2725 415,838 +0.01(+2.95%)
Apr 27, 2021 0.2726 0.2764 0.2558 0.2647 584,324 -0.00(-1.23%)
Apr 26, 2021 0.2623 0.2800 0.2557 0.2680 858,968 -0.01(-2.40%)
Apr 23, 2021 0.2553 0.2788 0.2400 0.2746 1,101,100 +0.02(+6.23%)
Apr 22, 2021 0.2600 0.2818 0.2435 0.2585 1,235,348 -0.02(-6.75%)
Apr 21, 2021 0.2450 0.2808 0.2250 0.2772 1,453,264 +0.03(+13.14%)
Apr 20, 2021 0.2326 0.2565 0.2293 0.2450 1,487,092 -0.00(-1.80%)
Apr 19, 2021 0.2765 0.2800 0.2326 0.2495 2,641,375 -0.02(-7.21%)
Apr 16, 2021 0.2780 0.2900 0.2600 0.2689 2,012,300 -0.02(-6.63%)
Apr 15, 2021 0.3000 0.3211 0.2781 0.2880 2,488,851 -0.02(-5.54%)
Apr 14, 2021 0.3150 0.3325 0.3000 0.3049 1,840,427 -0.02(-5.81%)
Apr 13, 2021 0.3700 0.3700 0.3175 0.3237 1,456,496 -0.01(-1.91%)
Apr 12, 2021 0.3300 0.3400 0.3100 0.3300 1,444,606 +0.00(+1.32%)
Apr 09, 2021 0.3400 0.3643 0.3185 0.3257 1,813,300 -0.00(-0.46%)
Apr 08, 2021 0.3400 0.3761 0.3185 0.3272 4,184,112 -0.02(-6.27%)
Apr 07, 2021 0.3970 0.3970 0.3318 0.3491 4,500,708 -0.02(-6.16%)
Apr 06, 2021 0.4570 0.4570 0.3656 0.3720 5,600,539 -0.06(-13.49%)
Apr 05, 2021 0.4490 0.5300 0.4040 0.4300 13,380,491 -0.00(-0.09%)
Apr 01, 2021 0.3500 0.4488 0.3500 0.4304 14,415,500 +0.10(+30.42%)
Mar 31, 2021 0.3074 0.3370 0.2900 0.3300 1,489,891 +0.02(+8.16%)
Mar 30, 2021 0.2948 0.3213 0.2725 0.3051 3,927,068 +0.00(+0.36%)
Mar 29, 2021 0.3149 0.3200 0.2841 0.3040 2,048,759 +0.00(+0.00%)
Mar 26, 2021 0.3260 0.3445 0.2930 0.3040 2,142,300 -0.01(-4.61%)
Mar 25, 2021 0.3445 0.3450 0.3000 0.3187 3,049,686 -0.03(-7.35%)
Mar 24, 2021 0.3676 0.3815 0.3339 0.3440 3,655,908 +0.00(+0.47%)
Mar 23, 2021 0.3120 0.3800 0.3120 0.3424 5,286,300 -0.01(-3.28%)
Mar 22, 2021 0.4680 0.5000 0.3500 0.3540 9,502,532 -0.06(-14.90%)
Mar 19, 2021 0.4160 0.4160 0.4160 16 +0.00(+0.00%)
Mar 18, 2021 0.4017 0.4943 0.3726 0.4160 19,538,180 -0.01(-2.62%)
Mar 17, 2021 0.3330 0.4400 0.2900 0.4272 19,715,708 +0.10(+31.08%)
Mar 16, 2021 0.3921 0.4000 0.2930 0.3259 15,004,409 -0.07(-17.72%)
Mar 15, 2021 0.2700 0.4000 0.2643 0.3961 25,659,148 +0.12(+41.21%)
Mar 12, 2021 0.2211 0.2820 0.2153 0.2805 11,015,900 +0.06(+28.61%)
Mar 11, 2021 0.2100 0.2233 0.2012 0.2181 852,214 +0.01(+5.41%)
Mar 10, 2021 0.2157 0.2219 0.2046 0.2069 1,020,909 +0.01(+4.76%)
Mar 09, 2021 0.1933 0.2037 0.1849 0.1975 925,555 -0.00(-0.10%)
Mar 08, 2021 0.1825 0.2069 0.1802 0.1977 876,394 -0.00(-0.65%)
Mar 05, 2021 0.1800 0.2000 0.1598 0.1990 1,737,400 +0.01(+6.42%)
Mar 04, 2021 0.2370 0.2470 0.1800 0.1870 3,655,074 -0.04(-16.29%)
Mar 03, 2021 0.2375 0.2545 0.2052 0.2234 1,604,383 -0.01(-4.28%)
Mar 02, 2021 0.2350 0.2650 0.2287 0.2334 1,029,589 -0.01(-4.23%)
Mar 01, 2021 0.2129 0.2543 0.2129 0.2437 2,783,026 +0.03(+16.05%)
Feb 26, 2021 0.2100 0.2187 0.2000 0.2100 1,400,500 -0.00(-0.05%)
Feb 25, 2021 0.2400 0.2511 0.2095 0.2101 1,367,000 -0.03(-12.64%)
Feb 24, 2021 0.2705 0.2705 0.2405 0.2405 418,554 -0.01(-5.24%)
Feb 23, 2021 0.2604 0.2810 0.2236 0.2538 1,518,699 -0.01(-2.76%)
Feb 22, 2021 0.2431 0.2800 0.2390 0.2610 1,711,499 +0.01(+3.57%)
Feb 19, 2021 0.2500 0.2700 0.2400 0.2520 1,012,700 +0.00(+1.00%)
Feb 18, 2021 0.2341 0.2496 0.2200 0.2495 1,405,088 +0.00(+1.63%)
Feb 17, 2021 0.2726 0.2795 0.2300 0.2455 2,021,494 -0.03(-9.94%)
Feb 16, 2021 0.2600 0.2800 0.2500 0.2726 2,863,787 +0.04(+15.26%)
Feb 12, 2021 0.2149 0.2450 0.2078 0.2365 2,786,200 +0.03(+13.98%)
Feb 11, 2021 0.2210 0.2250 0.2000 0.2075 3,189,770 +0.01(+4.27%)
Feb 10, 2021 0.1835 0.2025 0.1730 0.1990 2,826,888 +0.03(+17.06%)
Feb 09, 2021 0.1840 0.1850 0.1691 0.1700 1,171,614 -0.00(-1.73%)
Feb 08, 2021 0.1644 0.1774 0.1610 0.1730 1,042,819 +0.01(+3.72%)
Feb 05, 2021 0.1720 0.1735 0.1640 0.1668 499,600 -0.00(-0.24%)
Feb 04, 2021 0.1657 0.1830 0.1657 0.1672 481,219 -0.01(-3.30%)
Feb 03, 2021 0.1797 0.1806 0.1693 0.1729 574,693 -0.00(-0.58%)
Feb 02, 2021 0.1746 0.1842 0.1702 0.1739 852,477 +0.00(+2.29%)
Feb 01, 2021 0.1683 0.1820 0.1617 0.1700 774,326 -0.00(-2.02%)
Jan 29, 2021 0.1737 0.1950 0.1666 0.1735 1,510,500 -0.01(-4.25%)
Jan 28, 2021 0.1820 0.1881 0.1616 0.1812 823,364 +0.01(+4.68%)
Jan 27, 2021 0.1981 0.2190 0.1600 0.1731 2,733,901 -0.04(-20.05%)
Jan 26, 2021 0.1870 0.2182 0.1802 0.2165 4,287,967 +0.04(+21.09%)
Jan 25, 2021 0.1650 0.1800 0.1550 0.1788 1,075,411 +0.01(+8.36%)
Jan 22, 2021 0.1688 0.1770 0.1603 0.1650 460,000 -0.01(-2.94%)
Jan 21, 2021 0.1650 0.1765 0.1575 0.1700 911,772 +0.00(+0.00%)
Jan 20, 2021 0.1832 0.1832 0.1683 0.1700 1,499,088 -0.01(-3.02%)
Jan 19, 2021 0.1600 0.1843 0.1600 0.1753 873,967 +0.01(+8.21%)
Jan 15, 2021 0.1550 0.1700 0.1511 0.1620 1,068,100 +0.01(+6.02%)
Jan 14, 2021 0.1600 0.1620 0.1482 0.1528 624,132 -0.01(-3.23%)
Jan 13, 2021 0.1510 0.1731 0.1484 0.1579 889,796 -0.00(-2.77%)
Jan 12, 2021 0.1850 0.1886 0.1557 0.1624 1,285,006 -0.02(-10.72%)
Jan 11, 2021 0.1718 0.1900 0.1500 0.1819 1,799,298 +0.01(+8.92%)
Jan 08, 2021 0.1480 0.1800 0.1400 0.1670 2,098,800 +0.02(+12.84%)
Jan 07, 2021 0.1404 0.1550 0.1400 0.1480 1,245,810 +0.01(+7.17%)
Jan 06, 2021 0.1359 0.1623 0.1359 0.1381 1,380,539 -0.01(-5.67%)
Jan 05, 2021 0.1390 0.1464 0.1327 0.1464 766,265 +0.01(+11.33%)
Jan 04, 2021 0.1357 0.1380 0.1290 0.1315 814,303 +0.00(+1.15%)
Dec 31, 2020 0.1300 0.1300 0.1300 980,262 +0.00(+0.23%)
Dec 30, 2020 0.1287 0.1324 0.1220 0.1297 980,262 +0.00(+0.78%)
Dec 29, 2020 0.1365 0.1400 0.1240 0.1287 745,654 -0.01(-6.06%)
Dec 28, 2020 0.1470 0.1470 0.1270 0.1370 753,055 +0.00(+0.07%)
Dec 24, 2020 0.1491 0.1491 0.1310 0.1369 486,700 -0.00(-2.91%)
Dec 23, 2020 0.1489 0.1519 0.1351 0.1410 1,140,504 +0.00(+1.44%)
Dec 22, 2020 0.1339 0.1677 0.1339 0.1390 2,049,560 -0.01(-6.27%)
Dec 21, 2020 0.1192 0.1483 0.1192 0.1483 1,572,880 +0.03(+22.66%)
Dec 18, 2020 0.1230 0.1296 0.1200 0.1209 700,700 -0.01(-5.55%)
Dec 17, 2020 0.1388 0.1390 0.1209 0.1280 646,130 -0.00(-1.54%)
Dec 16, 2020 0.1380 0.1400 0.1250 0.1300 471,068 -0.01(-5.32%)
Dec 15, 2020 0.1294 0.1400 0.1126 0.1373 1,259,002 +0.01(+11.63%)
Dec 14, 2020 0.1336 0.1336 0.1200 0.1230 1,046,172 -0.01(-7.38%)
Dec 11, 2020 0.1475 0.1475 0.1250 0.1328 522,400 -0.00(-2.35%)
Dec 10, 2020 0.1400 0.1421 0.1280 0.1360 991,329 -0.00(-2.86%)
Dec 09, 2020 0.1500 0.1520 0.1400 0.1400 980,361 -0.01(-6.54%)
Dec 08, 2020 0.1450 0.1520 0.1450 0.1498 274,741 -0.00(-0.13%)
Dec 07, 2020 0.1484 0.1690 0.1450 0.1500 1,175,085 -0.01(-6.66%)
Dec 04, 2020 0.1500 0.1614 0.1483 0.1607 868,800 +0.00(+3.01%)
Dec 03, 2020 0.1639 0.1639 0.1417 0.1560 1,595,153 +0.00(+0.71%)
Dec 02, 2020 0.1760 0.1760 0.1363 0.1549 2,293,851 -0.01(-6.69%)
Dec 01, 2020 0.1784 0.1882 0.1650 0.1660 1,116,332 -0.01(-6.95%)
Nov 30, 2020 0.1807 0.1910 0.1720 0.1784 1,722,872 +0.01(+3.42%)
Nov 27, 2020 0.1605 0.1868 0.1600 0.1725 1,769,200 +0.02(+14.62%)
Nov 25, 2020 0.1400 0.1580 0.1350 0.1505 1,716,800 +0.02(+12.31%)
Nov 24, 2020 0.1214 0.1440 0.1120 0.1340 2,137,728 +0.01(+10.56%)
Nov 23, 2020 0.1110 0.1340 0.1110 0.1212 747,914 -0.00(-3.04%)
Nov 20, 2020 0.1176 0.1410 0.1176 0.1250 2,145,000 +0.01(+11.41%)
Nov 19, 2020 0.1090 0.1170 0.1050 0.1122 306,693 -0.00(-3.61%)
Nov 18, 2020 0.1200 0.1230 0.1094 0.1164 455,889 -0.00(-0.51%)
Nov 17, 2020 0.1088 0.1212 0.1088 0.1170 266,517 +0.00(+2.90%)
Nov 16, 2020 0.1217 0.1265 0.1100 0.1137 413,585 -0.01(-6.57%)
Nov 13, 2020 0.1400 0.1439 0.1152 0.1217 477,400 -0.01(-9.58%)
Nov 12, 2020 0.1100 0.1420 0.1000 0.1346 1,247,520 +0.03(+25.09%)
Nov 11, 2020 0.1015 0.1098 0.0990 0.1076 587,611 +0.00(+1.51%)
Nov 10, 2020 0.1110 0.1126 0.1050 0.1060 939,095 -0.00(-4.25%)
Nov 09, 2020 0.1101 0.1210 0.1020 0.1107 1,280,567 -0.00(-3.74%)
Nov 06, 2020 0.1290 0.1290 0.1100 0.1150 634,800 -0.01(-5.19%)
Nov 05, 2020 0.1313 0.1321 0.1120 0.1213 829,864 -0.00(-0.98%)
Nov 04, 2020 0.1340 0.1340 0.1225 0.1225 516,491 -0.00(-1.21%)
Nov 03, 2020 0.1372 0.1400 0.1210 0.1240 258,676 -0.00(-2.82%)
Nov 02, 2020 0.1396 0.1450 0.1240 0.1276 382,506 -0.00(-1.92%)
Oct 30, 2020 0.1441 0.1450 0.1300 0.1301 1,547,700 -0.01(-8.96%)
Oct 29, 2020 0.1500 0.1519 0.1371 0.1429 345,557 -0.00(-2.12%)
Oct 28, 2020 0.1474 0.1480 0.1371 0.1460 333,235 +0.00(+2.03%)
Oct 27, 2020 0.1354 0.1483 0.1350 0.1431 246,072 -0.00(-1.31%)
Oct 26, 2020 0.1534 0.1534 0.1350 0.1450 767,986 -0.00(-2.36%)
Oct 23, 2020 0.1650 0.1650 0.1431 0.1485 453,200 -0.00(-2.94%)
Oct 22, 2020 0.1545 0.1590 0.1464 0.1530 460,717 -0.00(-2.11%)
Oct 21, 2020 0.1431 0.1621 0.1300 0.1563 1,442,770 +0.03(+20.14%)
Oct 20, 2020 0.1490 0.1490 0.1279 0.1301 780,437 -0.01(-7.27%)
Oct 19, 2020 0.1346 0.1570 0.1346 0.1403 1,194,324 -0.01(-7.58%)
Oct 16, 2020 0.1597 0.1620 0.1500 0.1518 545,800 -0.01(-5.48%)
Oct 15, 2020 0.1525 0.1606 0.1456 0.1606 1,539,336 +0.00(+0.00%)
Oct 14, 2020 0.1725 0.1823 0.1570 0.1606 795,617 -0.00(-2.67%)
Oct 13, 2020 0.1700 0.1729 0.1630 0.1650 773,417 -0.01(-2.94%)
Oct 12, 2020 0.1788 0.1850 0.1600 0.1700 800,204 -0.01(-3.52%)
Oct 09, 2020 0.1691 0.1800 0.1485 0.1762 1,390,800 +0.02(+11.94%)
Oct 08, 2020 0.1700 0.1700 0.1559 0.1574 1,298,965 -0.01(-4.55%)
Oct 07, 2020 0.1738 0.1752 0.1602 0.1649 890,749 -0.00(-1.26%)
Oct 06, 2020 0.1773 0.1791 0.1650 0.1670 869,386 -0.01(-7.22%)
Oct 05, 2020 0.1700 0.1870 0.1620 0.1800 1,159,312 +0.01(+5.20%)
Oct 02, 2020 0.1660 0.1799 0.1560 0.1711 1,792,700 -0.01(-4.79%)
Oct 01, 2020 0.1660 0.1875 0.1660 0.1797 1,424,074 +0.01(+3.28%)
Sep 30, 2020 0.1785 0.1800 0.1580 0.1740 1,584,643 +0.02(+9.78%)
Sep 29, 2020 0.1820 0.1820 0.1540 0.1585 1,672,478 -0.02(-10.96%)
Sep 28, 2020 0.1800 0.2000 0.1700 0.1780 2,678,966 +0.01(+6.33%)
Sep 25, 2020 0.1363 0.1841 0.1106 0.1674 5,205,200 +0.04(+28.77%)
Sep 24, 2020 0.2130 0.2130 0.1197 0.1300 8,647,454 -0.07(-35.00%)
Sep 23, 2020 0.2134 0.2450 0.1785 0.2000 9,867,347 -0.01(-4.72%)
Sep 22, 2020 0.1600 0.2100 0.1444 0.2099 10,195,311 +0.08(+61.46%)
Sep 21, 2020 0.0800 0.1419 0.0776 0.1300 5,342,623 +0.06(+73.33%)
Sep 18, 2020 0.0708 0.0773 0.0696 0.0750 1,215,200 -0.00(-5.66%)
Sep 17, 2020 0.0740 0.0807 0.0740 0.0795 456,746 -0.00(-0.63%)
Sep 16, 2020 0.0920 0.0920 0.0743 0.0800 800,887 +0.00(+0.63%)
Sep 15, 2020 0.0900 0.0949 0.0767 0.0795 738,719 -0.01(-7.56%)
Sep 14, 2020 0.0965 0.0965 0.0857 0.0860 573,838 -0.01(-6.93%)
Sep 11, 2020 0.0929 0.1040 0.0860 0.0924 765,900 -0.01(-6.38%)
Sep 10, 2020 0.0923 0.1085 0.0906 0.0987 687,014 -0.00(-1.20%)
Sep 09, 2020 0.1083 0.1115 0.0936 0.0999 581,039 +0.00(+0.10%)
Sep 08, 2020 0.0978 0.1042 0.0967 0.0998 417,783 -0.01(-4.95%)
Sep 04, 2020 0.0984 0.1080 0.0910 0.1050 1,142,300 +0.00(+0.96%)
Sep 03, 2020 0.1100 0.1106 0.1000 0.1040 436,314 -0.00(-4.15%)
Sep 02, 2020 0.0970 0.1110 0.0970 0.1085 556,173 -0.00(-1.36%)
Sep 01, 2020 0.1017 0.1125 0.1000 0.1100 655,421 +0.00(+2.80%)
Aug 31, 2020 0.1055 0.1163 0.1021 0.1070 786,688 +0.00(+1.42%)
Aug 28, 2020 0.0970 0.1159 0.0970 0.1055 543,700 -0.00(-2.22%)
Aug 27, 2020 0.0950 0.1100 0.0950 0.1079 1,151,545 +0.01(+8.88%)
Aug 26, 2020 0.0920 0.1093 0.0920 0.0991 817,002 -0.00(-1.98%)
Aug 25, 2020 0.1028 0.1114 0.1000 0.1011 956,704 -0.00(-3.25%)
Aug 24, 2020 0.1157 0.1157 0.1000 0.1045 778,153 -0.01(-6.28%)
Aug 21, 2020 0.1050 0.1118 0.1046 0.1115 538,200 +0.01(+6.19%)
Aug 20, 2020 0.0966 0.1073 0.0966 0.1050 545,784 +0.00(+1.06%)
Aug 19, 2020 0.1000 0.1116 0.0988 0.1039 930,779 -0.01(-6.48%)
Aug 18, 2020 0.1200 0.1200 0.1040 0.1111 1,163,372 -0.01(-8.41%)
Aug 17, 2020 0.1149 0.1287 0.1149 0.1213 1,023,949 -0.00(-1.38%)
Aug 14, 2020 0.1396 0.1396 0.1154 0.1230 819,100 +0.00(+2.07%)
Aug 13, 2020 0.1170 0.1365 0.0950 0.1205 1,590,696 +0.01(+13.25%)
Aug 12, 2020 0.1100 0.1167 0.0940 0.1064 2,663,668 -0.00(-3.27%)
Aug 11, 2020 0.1200 0.1359 0.1050 0.1100 2,726,594 -0.02(-15.45%)
Aug 10, 2020 0.1355 0.1404 0.1200 0.1301 1,524,500 -0.00(-2.03%)
Aug 07, 2020 0.1295 0.1399 0.1281 0.1328 1,316,300 -0.01(-5.61%)
Aug 06, 2020 0.1500 0.1521 0.1300 0.1407 1,778,895 -0.00(-0.64%)
Aug 05, 2020 0.1486 0.1526 0.1379 0.1416 1,310,948 -0.00(-1.26%)
Aug 04, 2020 0.1260 0.1540 0.1260 0.1434 1,383,851 +0.00(+2.50%)
Aug 03, 2020 0.1341 0.1650 0.1297 0.1399 3,591,521 +0.01(+7.86%)
Jul 31, 2020 0.1230 0.1360 0.1194 0.1297 2,122,700 +0.00(+1.33%)
Jul 30, 2020 0.1270 0.1500 0.1200 0.1280 4,004,175 -0.01(-10.18%)
Jul 29, 2020 0.1630 0.1630 0.1160 0.1425 4,256,451 -0.01(-7.95%)
Jul 28, 2020 0.1815 0.1815 0.1470 0.1548 3,892,468 -0.01(-7.86%)
Jul 27, 2020 0.1920 0.1984 0.1680 0.1680 3,382,604 +0.00(+0.24%)
Jul 24, 2020 0.1655 0.1900 0.1650 0.1676 2,793,600 -0.01(-3.18%)
Jul 23, 2020 0.1850 0.1927 0.1700 0.1731 2,425,681 -0.00(-2.75%)
Jul 22, 2020 0.1780 0.1910 0.1637 0.1780 3,302,608 -0.01(-3.73%)
Jul 21, 2020 0.2100 0.2100 0.1800 0.1849 3,601,968 -0.01(-5.28%)
Jul 20, 2020 0.1800 0.2400 0.1800 0.1952 4,935,439 +0.01(+6.03%)
Jul 17, 2020 0.1950 0.1950 0.1694 0.1841 3,174,000 +0.00(+2.28%)
Jul 16, 2020 0.2250 0.2275 0.1794 0.1800 3,956,183 -0.04(-17.73%)
Jul 15, 2020 0.2300 0.2380 0.1650 0.2188 8,363,036 -0.02(-8.83%)
Jul 14, 2020 0.2750 0.2800 0.2290 0.2400 4,622,162 -0.06(-19.95%)
Jul 13, 2020 0.3200 0.3300 0.2860 0.2998 6,240,879 +0.01(+5.12%)
Jul 10, 2020 0.3000 0.3146 0.2677 0.2852 5,417,500 +0.00(+0.07%)
Jul 09, 2020 0.2154 0.2960 0.1997 0.2850 5,238,597 +0.06(+24.84%)
Jul 08, 2020 0.2880 0.2880 0.2100 0.2283 4,720,619 -0.05(-17.22%)
Jul 07, 2020 0.3080 0.3080 0.2600 0.2758 3,841,626 -0.01(-4.40%)
Jul 06, 2020 0.2580 0.2973 0.2580 0.2885 5,154,957 +0.04(+15.68%)
Jul 02, 2020 0.3200 0.3270 0.2467 0.2494 8,546,200 -0.06(-19.55%)
Jul 01, 2020 0.2700 0.3600 0.2600 0.3100 12,287,452 +0.07(+30.25%)
Jun 30, 2020 0.1900 0.2449 0.1793 0.2380 14,933,480 +0.08(+46.10%)
Jun 29, 2020 0.1045 0.1629 0.1001 0.1629 6,955,769 +0.06(+55.89%)
Jun 26, 2020 0.1060 0.1130 0.1000 0.1045 4,068,700 -0.00(-0.85%)
Jun 25, 2020 0.1159 0.1259 0.0976 0.1054 4,059,379 -0.01(-6.39%)
Jun 24, 2020 0.1450 0.1821 0.1000 0.1126 7,571,453 -0.03(-21.15%)
Jun 23, 2020 0.1196 0.1489 0.1180 0.1428 4,304,579 +0.03(+21.43%)
Jun 22, 2020 0.0998 0.1269 0.0950 0.1176 5,349,045 +0.03(+37.06%)
Jun 19, 2020 0.0700 0.0933 0.0600 0.0858 2,760,600 +0.02(+38.39%)
Jun 18, 2020 0.0550 0.0637 0.0515 0.0620 1,601,089 +0.01(+31.91%)
Jun 17, 2020 0.0512 0.0526 0.0460 0.0470 194,687 -0.00(-8.20%)
Jun 16, 2020 0.0566 0.0575 0.0450 0.0512 194,430 -0.00(-4.83%)
Jun 15, 2020 0.0510 0.0538 0.0470 0.0538 218,183 +0.01(+19.56%)
Jun 12, 2020 0.0385 0.0514 0.0385 0.0450 457,200 -0.00(-3.23%)
Jun 11, 2020 0.0550 0.0550 0.0443 0.0465 346,052 -0.00(-9.71%)
Jun 10, 2020 0.0497 0.0537 0.0495 0.0515 821,223 +0.01(+12.94%)
Jun 09, 2020 0.0477 0.0496 0.0456 0.0456 21,257 -0.00(-4.80%)
Jun 08, 2020 0.0441 0.0479 0.0440 0.0479 76,100 +0.00(+1.48%)
Jun 05, 2020 0.0680 0.0680 0.0440 0.0472 70,500 -0.02(-26.48%)
Jun 04, 2020 0.0500 0.0642 0.0500 0.0642 94,542 +0.01(+30.22%)
Jun 03, 2020 0.0463 0.0493 0.0463 0.0493 26,568 +0.00(+0.00%)
Jun 02, 2020 0.0493 0.0493 0.0430 0.0493 6,305 +0.00(+3.79%)
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.