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

Portage Resources (OP: POTG )

N/A UNCHANGED
Last Price Updated: 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, 2012 0.0130 0.0150 0.0100 0.0150 497,730 +0.00(+3.45%)
May 30, 2012 0.0130 0.0145 0.0125 0.0145 245,570 +0.00(+20.83%)
May 29, 2012 0.0110 0.0125 0.0110 0.0120 77,058 +0.00(+9.09%)
May 25, 2012 0.0110 0.0125 0.0110 0.0110 209,176 +0.00(+0.00%)
May 24, 2012 0.0110 0.0125 0.0110 0.0110 48,320 -0.00(-12.00%)
May 23, 2012 0.0110 0.0125 0.0110 0.0125 117,702 +0.00(+4.17%)
May 22, 2012 0.0120 0.0120 0.0120 0.0120 198,863 +0.00(+0.00%)
May 21, 2012 0.0116 0.0160 0.0115 0.0120 181,917 +0.00(+4.35%)
May 18, 2012 0.0130 0.0140 0.0110 0.0115 215,059 -0.00(-15.44%)
May 17, 2012 0.0135 0.0150 0.0135 0.0136 103,959 +0.00(+0.74%)
May 16, 2012 0.0130 0.0140 0.0130 0.0135 287,601 +0.00(+3.85%)
May 15, 2012 0.0160 0.0160 0.0130 0.0130 319,203 -0.00(-18.75%)
May 14, 2012 0.0151 0.0170 0.0151 0.0160 87,107 +0.00(+0.00%)
May 11, 2012 0.0160 0.0170 0.0151 0.0160 144,251 +0.00(+0.00%)
May 10, 2012 0.0160 0.0200 0.0160 0.0160 76,149 +0.00(+0.00%)
May 09, 2012 0.0170 0.0170 0.0160 0.0160 230,489 -0.00(-5.88%)
May 08, 2012 0.0179 0.0179 0.0150 0.0170 150,188 -0.00(-5.56%)
May 07, 2012 0.0180 0.0180 0.0170 0.0180 90,055 +0.00(+12.50%)
May 04, 2012 0.0190 0.0190 0.0160 0.0160 55,340 -0.00(-11.11%)
May 03, 2012 0.0160 0.0180 0.0160 0.0180 141,360 +0.00(+12.50%)
May 02, 2012 0.0160 0.0180 0.0160 0.0160 139,185 +0.00(+0.00%)
May 01, 2012 0.0175 0.0175 0.0150 0.0160 125,524 -0.00(-15.79%)
Apr 30, 2012 0.0170 0.0190 0.0150 0.0190 638,510 +0.00(+11.76%)
Apr 27, 2012 0.0152 0.0170 0.0150 0.0170 398,404 +0.00(+11.84%)
Apr 26, 2012 0.0179 0.0179 0.0151 0.0152 238,716 -0.00(-7.88%)
Apr 25, 2012 0.0165 0.0179 0.0165 0.0165 351,760 +0.00(+2.48%)
Apr 24, 2012 0.0135 0.0180 0.0135 0.0161 516,221 -0.00(-4.17%)
Apr 23, 2012 0.0200 0.0218 0.0150 0.0168 563,353 -0.00(-16.00%)
Apr 20, 2012 0.0195 0.0210 0.0195 0.0200 300,389 +0.00(+2.56%)
Apr 19, 2012 0.0203 0.0210 0.0195 0.0195 260,641 -0.00(-3.94%)
Apr 18, 2012 0.0200 0.0218 0.0200 0.0203 288,384 +0.00(+1.50%)
Apr 17, 2012 0.0200 0.0218 0.0200 0.0200 727,827 +0.00(+0.00%)
Apr 16, 2012 0.0205 0.0219 0.0200 0.0200 268,650 -0.00(-2.44%)
Apr 13, 2012 0.0219 0.0219 0.0205 0.0205 495,268 +0.00(+2.50%)
Apr 12, 2012 0.0210 0.0219 0.0200 0.0200 418,193 -0.00(-6.98%)
Apr 11, 2012 0.0200 0.0219 0.0200 0.0215 147,141 +0.00(+2.38%)
Apr 10, 2012 0.0200 0.0220 0.0190 0.0210 846,129 +0.00(+5.00%)
Apr 09, 2012 0.0225 0.0230 0.0200 0.0200 1,083,039 -0.00(-13.04%)
Apr 05, 2012 0.0240 0.0279 0.0229 0.0230 579,152 -0.00(-8.00%)
Apr 04, 2012 0.0250 0.0260 0.0250 0.0250 149,919 -0.00(-3.85%)
Apr 03, 2012 0.0250 0.0288 0.0250 0.0260 337,935 +0.00(+4.00%)
Apr 02, 2012 0.0270 0.0290 0.0250 0.0250 424,765 -0.00(-7.41%)
Mar 30, 2012 0.0255 0.0272 0.0250 0.0270 514,337 +0.00(+6.72%)
Mar 29, 2012 0.0250 0.0289 0.0250 0.0253 522,536 -0.00(-9.64%)
Mar 28, 2012 0.0250 0.0299 0.0250 0.0280 198,371 +0.00(+0.00%)
Mar 27, 2012 0.0250 0.0300 0.0250 0.0280 89,029 -0.00(-3.45%)
Mar 26, 2012 0.0300 0.0320 0.0280 0.0290 574,944 -0.00(-3.33%)
Mar 23, 2012 0.0290 0.0310 0.0290 0.0300 124,302 +0.00(+3.45%)
Mar 22, 2012 0.0290 0.0300 0.0290 0.0290 359,341 +0.00(+0.00%)
Mar 21, 2012 0.0255 0.0299 0.0255 0.0290 728,287 +0.00(+13.73%)
Mar 20, 2012 0.0300 0.0300 0.0231 0.0255 184,239 +0.00(+10.39%)
Mar 19, 2012 0.0275 0.0300 0.0201 0.0231 1,006,875 -0.00(-14.44%)
Mar 16, 2012 0.0290 0.0300 0.0255 0.0270 607,085 -0.00(-6.90%)
Mar 15, 2012 0.0290 0.0310 0.0288 0.0290 401,632 +0.00(+0.00%)
Mar 14, 2012 0.0290 0.0310 0.0290 0.0290 369,164 -0.00(-3.33%)
Mar 13, 2012 0.0300 0.0319 0.0288 0.0300 312,911 +0.00(+0.00%)
Mar 12, 2012 0.0290 0.0306 0.0290 0.0300 401,898 -0.00(-1.32%)
Mar 09, 2012 0.0301 0.0319 0.0301 0.0304 341,079 -0.00(-1.94%)
Mar 08, 2012 0.0300 0.0328 0.0300 0.0310 224,076 +0.00(+3.33%)
Mar 07, 2012 0.0300 0.0329 0.0300 0.0300 227,256 -0.00(-3.23%)
Mar 06, 2012 0.0310 0.0330 0.0300 0.0310 311,656 -0.00(-6.06%)
Mar 05, 2012 0.0320 0.0340 0.0300 0.0330 326,091 -0.00(-2.94%)
Mar 02, 2012 0.0300 0.0340 0.0300 0.0340 351,972 +0.00(+6.25%)
Mar 01, 2012 0.0310 0.0320 0.0300 0.0320 509,932 +0.00(+6.67%)
Feb 29, 2012 0.0310 0.0320 0.0300 0.0300 573,538 -0.00(-6.25%)
Feb 28, 2012 0.0320 0.0330 0.0301 0.0320 757,544 +0.00(+0.00%)
Feb 27, 2012 0.0315 0.0330 0.0280 0.0320 891,075 -0.00(-5.88%)
Feb 24, 2012 0.0359 0.0359 0.0320 0.0340 282,230 +0.00(+0.00%)
Feb 23, 2012 0.0351 0.0375 0.0340 0.0340 562,567 -0.00(-5.56%)
Feb 22, 2012 0.0351 0.0380 0.0351 0.0360 423,241 +0.00(+1.41%)
Feb 21, 2012 0.0350 0.0380 0.0320 0.0355 448,569 -0.00(-6.58%)
Feb 17, 2012 0.0400 0.0400 0.0370 0.0380 461,764 +0.00(+0.00%)
Feb 16, 2012 0.0371 0.0380 0.0370 0.0380 676,798 +0.00(+1.33%)
Feb 15, 2012 0.0360 0.0400 0.0360 0.0375 266,331 +0.00(+3.59%)
Feb 14, 2012 0.0375 0.0385 0.0360 0.0362 266,032 -0.00(-5.97%)
Feb 13, 2012 0.0360 0.0395 0.0360 0.0385 209,954 +0.00(+6.94%)
Feb 10, 2012 0.0400 0.0400 0.0351 0.0360 499,595 -0.00(-10.00%)
Feb 09, 2012 0.0400 0.0400 0.0380 0.0400 203,682 +0.00(+8.11%)
Feb 08, 2012 0.0365 0.0400 0.0354 0.0370 613,900 -0.00(-7.50%)
Feb 07, 2012 0.0371 0.0400 0.0351 0.0400 365,719 +0.00(+2.83%)
Feb 06, 2012 0.0360 0.0390 0.0350 0.0389 639,804 +0.00(+1.04%)
Feb 03, 2012 0.0400 0.0420 0.0380 0.0385 1,166,225 -0.00(-3.75%)
Feb 02, 2012 0.0410 0.0429 0.0400 0.0400 416,437 -0.00(-6.76%)
Feb 01, 2012 0.0445 0.0445 0.0401 0.0429 333,325 -0.00(-3.60%)
Jan 31, 2012 0.0420 0.0445 0.0400 0.0445 615,096 +0.00(+5.95%)
Jan 30, 2012 0.0411 0.0450 0.0411 0.0420 251,991 -0.00(-4.11%)
Jan 27, 2012 0.0411 0.0450 0.0411 0.0438 443,484 +0.00(+4.29%)
Jan 26, 2012 0.0455 0.0455 0.0410 0.0420 617,831 -0.00(-1.41%)
Jan 25, 2012 0.0470 0.0470 0.0410 0.0426 682,424 -0.00(-7.39%)
Jan 24, 2012 0.0480 0.0480 0.0432 0.0460 324,686 +0.00(+4.55%)
Jan 23, 2012 0.0410 0.0480 0.0410 0.0440 398,772 +0.00(+4.27%)
Jan 20, 2012 0.0460 0.0480 0.0420 0.0422 596,390 -0.00(-8.26%)
Jan 19, 2012 0.0500 0.0500 0.0460 0.0460 578,972 -0.00(-4.17%)
Jan 18, 2012 0.0500 0.0500 0.0466 0.0480 156,325 +0.00(+3.00%)
Jan 17, 2012 0.0485 0.0520 0.0466 0.0466 432,383 -0.00(-6.80%)
Jan 13, 2012 0.0510 0.0530 0.0461 0.0500 232,388 +0.00(+4.17%)
Jan 12, 2012 0.0500 0.0540 0.0480 0.0480 459,674 -0.01(-11.11%)
Jan 11, 2012 0.0451 0.0550 0.0451 0.0540 776,490 +0.01(+18.94%)
Jan 10, 2012 0.0455 0.0480 0.0451 0.0454 654,733 -0.00(-3.40%)
Jan 09, 2012 0.0490 0.0500 0.0435 0.0470 846,957 -0.00(-4.08%)
Jan 06, 2012 0.0660 0.0670 0.0435 0.0490 3,287,313 -0.01(-22.22%)
Jan 05, 2012 0.0555 0.0645 0.0530 0.0630 2,749,555 +0.01(+14.55%)
Jan 04, 2012 0.0430 0.0570 0.0430 0.0550 2,750,493 +0.02(+66.67%)
Dec 30, 2011 0.0300 0.0375 0.0300 0.0330 1,682,875 +0.00(+6.45%)
Dec 29, 2011 0.0315 0.0350 0.0300 0.0310 2,093,912 -0.00(-1.59%)
Dec 28, 2011 0.0350 0.0350 0.0310 0.0315 1,381,644 -0.00(-10.00%)
Dec 27, 2011 0.0415 0.0420 0.0350 0.0350 1,096,578 -0.01(-16.67%)
Dec 23, 2011 0.0420 0.0450 0.0400 0.0420 618,392 -0.00(-8.70%)
Dec 21, 2011 0.0420 0.0500 0.0420 0.0460 1,198,029 +0.00(+0.00%)
Dec 20, 2011 0.0510 0.0530 0.0401 0.0460 1,061,864 -0.00(-8.00%)
Dec 19, 2011 0.0500 0.0540 0.0475 0.0500 978,348 -0.00(-1.96%)
Dec 16, 2011 0.0530 0.0550 0.0500 0.0510 590,812 -0.00(-3.77%)
Dec 15, 2011 0.0525 0.0590 0.0510 0.0530 514,559 +0.00(+0.00%)
Dec 14, 2011 0.0531 0.0650 0.0520 0.0530 568,523 -0.01(-11.67%)
Dec 13, 2011 0.0520 0.0600 0.0520 0.0600 495,076 +0.00(+9.09%)
Dec 12, 2011 0.0510 0.0635 0.0510 0.0550 1,515,514 -0.01(-14.06%)
Dec 09, 2011 0.0650 0.0690 0.0510 0.0640 1,903,646 +0.00(+0.00%)
Dec 08, 2011 0.0570 0.0748 0.0500 0.0640 5,530,472 +0.01(+16.36%)
Dec 07, 2011 0.0590 0.0600 0.0539 0.0550 1,687,463 -0.00(-6.78%)
Dec 06, 2011 0.0590 0.0630 0.0575 0.0590 2,427,149 -0.00(-6.35%)
Dec 05, 2011 0.0670 0.0700 0.0600 0.0630 1,432,418 -0.00(-6.11%)
Dec 02, 2011 0.0680 0.0699 0.0670 0.0671 679,483 -0.00(-1.32%)
Dec 01, 2011 0.0650 0.0700 0.0650 0.0680 1,213,906 -0.00(-2.86%)
Nov 30, 2011 0.0700 0.0700 0.0670 0.0700 586,513 +0.00(+0.14%)
Nov 29, 2011 0.0701 0.0720 0.0660 0.0699 1,037,681 -0.00(-0.29%)
Nov 28, 2011 0.0700 0.0750 0.0650 0.0701 735,156 +0.00(+1.59%)
Nov 25, 2011 0.0798 0.0800 0.0651 0.0690 223,714 -0.00(-4.03%)
Nov 23, 2011 0.0739 0.0796 0.0691 0.0719 578,171 -0.00(-2.71%)
Nov 22, 2011 0.0700 0.0750 0.0650 0.0739 1,646,005 +0.00(+2.64%)
Nov 21, 2011 0.0750 0.0760 0.0691 0.0720 1,248,720 -0.00(-4.00%)
Nov 18, 2011 0.0820 0.0820 0.0700 0.0750 3,267,845 -0.01(-8.54%)
Nov 17, 2011 0.0800 0.0895 0.0800 0.0820 1,271,547 -0.00(-1.32%)
Nov 16, 2011 0.0920 0.0965 0.0770 0.0831 1,931,673 -0.01(-9.77%)
Nov 15, 2011 0.0865 0.0980 0.0850 0.0921 3,972,945 +0.01(+8.35%)
Nov 14, 2011 0.0860 0.0890 0.0800 0.0850 2,203,661 +0.00(+3.66%)
Nov 11, 2011 0.0859 0.0859 0.0700 0.0820 5,916,753 -0.01(-8.89%)
Nov 10, 2011 0.1380 0.1400 0.0850 0.0900 15,547,732 -0.05(-36.58%)
Nov 09, 2011 0.0910 0.1425 0.0900 0.1419 17,381,860 +0.05(+57.67%)
Nov 08, 2011 0.0650 0.0940 0.0600 0.0900 8,461,425 +0.03(+45.16%)
Nov 07, 2011 0.0600 0.0665 0.0599 0.0620 1,788,932 -0.01(-7.60%)
Nov 04, 2011 0.0588 0.0675 0.0540 0.0671 1,792,976 +0.01(+14.12%)
Nov 03, 2011 0.0630 0.0630 0.0530 0.0588 3,919,166 -0.01(-8.13%)
Nov 02, 2011 0.0705 0.0705 0.0600 0.0640 5,777,775 -0.01(-9.22%)
Nov 01, 2011 0.0760 0.0770 0.0700 0.0705 3,127,784 -0.00(-6.37%)
Oct 31, 2011 0.0770 0.0780 0.0740 0.0753 1,499,196 -0.00(-0.92%)
Oct 28, 2011 0.0760 0.0770 0.0730 0.0760 3,537,442 -0.00(-2.56%)
Oct 27, 2011 0.0831 0.0850 0.0772 0.0780 3,449,658 -0.00(-4.76%)
Oct 26, 2011 0.0810 0.0850 0.0771 0.0819 1,800,365 +0.00(+1.11%)
Oct 25, 2011 0.0800 0.0870 0.0770 0.0810 3,667,210 -0.00(-2.41%)
Oct 24, 2011 0.0801 0.0850 0.0740 0.0830 2,650,352 +0.00(+3.75%)
Oct 21, 2011 0.0900 0.0900 0.0720 0.0800 30,025,468 -0.01(-12.09%)
Oct 20, 2011 0.0830 0.1020 0.0770 0.0910 18,931,496 +0.01(+10.98%)
Oct 19, 2011 0.0900 0.0920 0.0810 0.0820 8,641,826 -0.01(-10.87%)
Oct 18, 2011 0.0990 0.0990 0.0820 0.0920 9,840,344 -0.01(-6.12%)
Oct 17, 2011 0.1190 0.1190 0.0890 0.0980 27,551,404 -0.02(-16.24%)
Oct 14, 2011 0.1330 0.1370 0.1040 0.1170 15,238,670 -0.02(-16.43%)
Oct 13, 2011 0.1400 0.1455 0.1300 0.1400 5,423,378 +0.00(+0.00%)
Oct 12, 2011 0.1500 0.1500 0.1380 0.1400 4,662,297 -0.00(-3.45%)
Oct 11, 2011 0.1530 0.1590 0.1410 0.1450 6,395,815 -0.00(-3.27%)
Oct 10, 2011 0.1569 0.1570 0.1360 0.1499 10,556,766 -0.00(-2.03%)
Oct 07, 2011 0.1790 0.1840 0.1460 0.1530 13,016,430 -0.02(-12.57%)
Oct 06, 2011 0.1740 0.1770 0.1640 0.1750 15,036,571 -0.01(-5.91%)
Oct 05, 2011 0.2130 0.2300 0.1600 0.1860 30,398,102 -0.01(-6.53%)
Oct 04, 2011 0.3740 0.3750 0.1880 0.1990 41,548,908 -0.16(-45.18%)
Oct 03, 2011 0.3370 0.4000 0.3302 0.3630 40,905,420 +0.06(+21.40%)
Sep 30, 2011 0.2700 0.3590 0.2690 0.2990 40,183,452 +0.04(+17.30%)
Sep 29, 2011 0.2270 0.2680 0.2030 0.2549 19,663,384 +0.04(+21.38%)
Sep 28, 2011 0.2180 0.2390 0.1920 0.2100 12,835,871 -0.01(-3.67%)
Sep 27, 2011 0.2100 0.2180 0.1980 0.2180 12,859,793 +0.01(+6.86%)
Sep 26, 2011 0.2190 0.2330 0.1900 0.2040 23,686,760 -0.00(-0.49%)
Sep 23, 2011 0.2211 0.2290 0.1870 0.2050 18,713,276 -0.01(-3.30%)
Sep 22, 2011 0.1130 0.2768 0.0970 0.2120 22,300,464 +0.10(+87.61%)
Sep 21, 2011 0.1090 0.1230 0.0950 0.1130 3,364,323 +0.01(+4.63%)
Sep 20, 2011 0.0950 0.1090 0.0950 0.1080 1,640,719 +0.01(+13.09%)
Sep 19, 2011 0.0900 0.1020 0.0855 0.0955 837,479 +0.00(+0.53%)
Sep 16, 2011 0.0910 0.0998 0.0810 0.0950 1,230,491 -0.00(-4.04%)
Sep 15, 2011 0.0810 0.0990 0.0605 0.0990 2,653,966 +0.01(+15.12%)
Sep 14, 2011 0.1100 0.1100 0.0850 0.0860 1,992,667 -0.02(-21.82%)
Sep 13, 2011 0.1130 0.1190 0.1070 0.1100 541,012 -0.00(-2.65%)
Sep 12, 2011 0.1080 0.1300 0.1080 0.1130 287,293 -0.01(-5.83%)
Sep 09, 2011 0.1200 0.1300 0.1040 0.1200 565,071 -0.00(-3.23%)
Sep 08, 2011 0.1120 0.1270 0.1120 0.1240 633,097 +0.01(+9.54%)
Sep 07, 2011 0.1175 0.1238 0.1120 0.1132 664,681 +0.00(+2.91%)
Sep 06, 2011 0.1100 0.1120 0.1000 0.1100 1,470,541 -0.00(-1.79%)
Sep 02, 2011 0.1100 0.1150 0.1060 0.1120 1,769,855 -0.01(-4.27%)
Sep 01, 2011 0.1310 0.1350 0.1120 0.1170 3,531,634 -0.01(-11.36%)
Aug 31, 2011 0.1470 0.1490 0.1320 0.1320 1,482,749 -0.02(-10.81%)
Aug 30, 2011 0.1510 0.1540 0.1470 0.1480 964,292 -0.01(-3.90%)
Aug 29, 2011 0.1520 0.1600 0.1430 0.1540 1,383,469 -0.00(-0.65%)
Aug 26, 2011 0.1650 0.1680 0.1530 0.1550 625,971 -0.01(-6.06%)
Aug 25, 2011 0.1560 0.1650 0.1540 0.1650 650,863 +0.01(+3.13%)
Aug 24, 2011 0.1640 0.1700 0.1520 0.1600 725,146 -0.01(-5.33%)
Aug 23, 2011 0.1750 0.1790 0.1620 0.1690 748,416 -0.00(-0.59%)
Aug 22, 2011 0.1740 0.1889 0.1650 0.1700 1,894,942 -0.00(-0.58%)
Aug 19, 2011 0.1500 0.1779 0.1430 0.1710 3,161,253 +0.01(+7.55%)
Aug 18, 2011 0.1600 0.1700 0.1510 0.1590 2,396,274 -0.01(-7.56%)
Aug 17, 2011 0.1780 0.1780 0.1540 0.1720 1,802,443 -0.00(-1.71%)
Aug 16, 2011 0.1710 0.1840 0.1700 0.1750 2,426,533 +0.01(+6.06%)
Aug 15, 2011 0.1870 0.2000 0.1610 0.1650 4,734,163 -0.03(-13.61%)
Aug 12, 2011 0.2100 0.2150 0.1730 0.1910 4,215,535 -0.01(-4.50%)
Aug 11, 2011 0.2200 0.2390 0.1520 0.2000 11,888,380 -0.06(-22.18%)
Aug 10, 2011 0.2600 0.2800 0.2210 0.2570 5,726,967 +0.00(+0.78%)
Aug 09, 2011 0.2940 0.3280 0.2190 0.2550 17,917,676 -0.02(-6.93%)
Aug 08, 2011 0.2210 0.2800 0.2061 0.2740 35,995,992 +0.07(+32.95%)
Aug 05, 2011 0.1400 0.2490 0.1300 0.2061 26,642,964 +0.08(+59.77%)
Aug 04, 2011 0.2000 0.2000 0.1260 0.1290 11,448,424 -0.08(-37.07%)
Aug 03, 2011 0.2860 0.2900 0.1850 0.2050 12,225,088 -0.08(-28.07%)
Aug 02, 2011 0.3250 0.3370 0.2700 0.2850 8,553,825 -0.03(-9.95%)
Aug 01, 2011 0.3100 0.3700 0.2960 0.3165 12,928,886 +0.03(+9.14%)
Jul 29, 2011 0.3250 0.3260 0.2685 0.2900 11,812,557 -0.08(-20.55%)
Jul 28, 2011 0.4000 0.4000 0.2685 0.3650 23,085,076 -0.04(-10.98%)
Jul 27, 2011 0.6110 0.6300 0.3900 0.4100 21,975,452 -0.20(-33.26%)
Jul 26, 2011 0.6750 0.6790 0.5700 0.6143 9,211,055 -0.04(-6.36%)
Jul 25, 2011 0.7410 0.7500 0.6420 0.6560 11,611,426 -0.08(-10.63%)
Jul 22, 2011 0.7949 0.7949 0.6950 0.7340 8,247,420 -0.05(-5.91%)
Jul 21, 2011 0.7680 0.8215 0.7670 0.7801 6,916,364 +0.03(+3.87%)
Jul 20, 2011 0.6700 0.7680 0.6650 0.7510 12,819,768 +0.11(+17.16%)
Jul 19, 2011 0.6550 0.6900 0.6360 0.6410 14,971,330 +0.01(+0.94%)
Jul 18, 2011 0.7970 0.7980 0.5780 0.6350 21,296,820 -0.17(-20.63%)
Jul 15, 2011 0.8110 0.8210 0.7500 0.8000 9,292,472 -0.04(-5.33%)
Jul 14, 2011 0.9150 0.9150 0.8000 0.8450 13,223,287 -0.08(-9.04%)
Jul 13, 2011 0.8850 0.9350 0.8760 0.9290 14,847,486 +0.11(+13.29%)
Jul 12, 2011 1.090 1.140 0.7200 0.8200 36,099,156 -0.21(-20.39%)
Jul 11, 2011 0.9700 1.040 0.9500 1.030 17,890,094 +0.12(+13.19%)
Jul 08, 2011 0.8550 0.9300 0.8510 0.9100 14,906,368 +0.08(+9.11%)
Jul 07, 2011 0.7800 0.8470 0.7660 0.8340 16,804,096 +0.07(+9.02%)
Jul 06, 2011 0.7650 0.7850 0.7000 0.7650 4,927,795 +0.03(+4.65%)
Jul 05, 2011 0.8000 0.8200 0.7100 0.7310 8,504,400 -0.03(-3.80%)
Jul 01, 2011 0.7140 0.7750 0.7050 0.7599 10,024,647 +0.08(+11.75%)
Jun 30, 2011 0.8099 0.9680 0.6150 0.6800 27,466,966 -0.12(-15.00%)
Jun 29, 2011 1.020 1.240 0.7500 0.8000 50,498,152 -0.15(-15.97%)
Jun 28, 2011 0.8250 0.9590 0.8000 0.9520 42,916,000 +0.21(+28.65%)
Jun 27, 2011 0.6100 0.7780 0.6050 0.7400 31,084,742 +0.30(+68.18%)
Jun 24, 2011 0.4190 0.5700 0.4100 0.4400 20,287,216 +0.03(+8.64%)
Jun 23, 2011 0.3790 0.4150 0.3580 0.4050 7,358,130 +0.03(+8.00%)
Jun 22, 2011 0.3641 0.3940 0.3460 0.3750 5,850,488 +0.01(+2.74%)
Jun 21, 2011 0.4180 0.4700 0.3230 0.3650 14,172,395 -0.03(-7.59%)
Jun 20, 2011 0.4000 0.4000 0.3800 0.3950 8,374,732 -0.02(-4.13%)
Jun 17, 2011 0.3610 0.4180 0.3350 0.4120 19,794,436 +0.08(+24.85%)
Jun 16, 2011 0.3130 0.3700 0.2450 0.3300 15,861,074 +0.04(+13.79%)
Jun 15, 2011 0.2200 0.2990 0.1200 0.2900 34,182,768 +0.18(+163.64%)
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.