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

Urban One Inc (NQ: UONEK )

1.570 +0.090 (+6.08%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 18, 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 4.340 4.980 4.070 4.800 1,547,513 +0.55(+12.94%)
May 27, 2021 3.510 4.270 3.460 4.250 1,101,862 +0.64(+17.73%)
May 26, 2021 3.460 3.790 3.460 3.610 583,868 +0.09(+2.56%)
May 25, 2021 3.550 3.710 3.460 3.520 873,686 -0.07(-1.95%)
May 24, 2021 3.990 4.140 3.510 3.590 2,029,648 -0.44(-10.92%)
May 21, 2021 4.420 5.000 3.820 4.030 6,872,726 -0.57(-12.39%)
May 20, 2021 3.720 5.000 3.576 4.600 8,144,480 +1.04(+29.21%)
May 19, 2021 3.380 3.660 3.300 3.560 951,143 -0.01(-0.28%)
May 18, 2021 3.250 3.710 3.200 3.570 1,153,440 +0.28(+8.51%)
May 17, 2021 3.180 3.330 2.980 3.290 710,559 +0.15(+4.78%)
May 14, 2021 2.750 3.240 2.660 3.140 1,261,276 +0.41(+14.81%)
May 13, 2021 2.570 2.790 2.530 2.735 259,683 +0.19(+7.25%)
May 12, 2021 2.440 2.720 2.326 2.550 419,148 +0.05(+2.00%)
May 11, 2021 2.470 2.520 2.354 2.500 152,988 -0.02(-0.79%)
May 10, 2021 2.490 2.590 2.410 2.520 162,239 -0.02(-0.79%)
May 07, 2021 2.480 2.580 2.480 2.540 175,546 +0.10(+4.10%)
May 06, 2021 2.330 2.470 2.330 2.440 207,451 +0.08(+3.39%)
May 05, 2021 2.530 2.540 2.320 2.360 331,460 -0.14(-5.60%)
May 04, 2021 2.450 2.640 2.380 2.500 363,776 +0.04(+1.63%)
May 03, 2021 2.420 2.500 2.360 2.460 217,944 +0.05(+2.07%)
Apr 30, 2021 2.320 2.420 2.290 2.410 202,600 +0.11(+4.78%)
Apr 29, 2021 2.340 2.400 2.230 2.300 208,503 -0.04(-1.71%)
Apr 28, 2021 2.320 2.440 2.240 2.340 523,728 +0.04(+1.74%)
Apr 27, 2021 2.180 2.450 2.180 2.300 661,756 +0.15(+6.98%)
Apr 26, 2021 2.070 2.200 2.050 2.150 523,262 +0.12(+5.91%)
Apr 23, 2021 1.850 2.070 1.780 2.030 1,196,000 +0.20(+10.93%)
Apr 22, 2021 1.760 1.860 1.730 1.830 257,099 +0.06(+3.39%)
Apr 21, 2021 1.790 1.830 1.680 1.770 353,846 -0.04(-2.21%)
Apr 20, 2021 1.740 1.850 1.680 1.810 685,148 +0.10(+5.85%)
Apr 19, 2021 1.710 1.730 1.670 1.710 132,060 -0.02(-1.16%)
Apr 16, 2021 1.740 1.770 1.630 1.730 188,700 -0.03(-1.70%)
Apr 15, 2021 1.680 1.790 1.680 1.760 171,637 +0.08(+4.76%)
Apr 14, 2021 1.660 1.730 1.630 1.680 131,451 +0.00(+0.00%)
Apr 13, 2021 1.690 1.760 1.630 1.680 229,027 -0.03(-1.75%)
Apr 12, 2021 1.750 1.780 1.680 1.710 243,916 -0.07(-3.93%)
Apr 09, 2021 1.780 1.810 1.740 1.780 145,700 +0.00(+0.00%)
Apr 08, 2021 1.750 1.810 1.720 1.780 59,455 +0.01(+0.56%)
Apr 07, 2021 1.790 1.820 1.710 1.770 101,446 -0.02(-1.12%)
Apr 06, 2021 1.840 1.850 1.760 1.790 72,798 -0.07(-3.76%)
Apr 05, 2021 1.750 1.890 1.740 1.860 426,653 +0.08(+4.49%)
Apr 01, 2021 1.750 1.810 1.730 1.780 87,200 +0.03(+1.71%)
Mar 31, 2021 1.810 1.820 1.740 1.750 119,302 -0.02(-1.13%)
Mar 30, 2021 1.790 1.860 1.730 1.770 190,318 +0.01(+0.57%)
Mar 29, 2021 1.770 1.800 1.740 1.760 73,455 -0.02(-1.12%)
Mar 26, 2021 1.820 1.830 1.740 1.780 371,500 -0.03(-1.66%)
Mar 25, 2021 1.680 1.870 1.630 1.810 441,320 +0.11(+6.47%)
Mar 24, 2021 1.750 1.800 1.700 1.700 129,404 -0.07(-3.95%)
Mar 23, 2021 1.820 1.870 1.730 1.770 206,952 -0.10(-5.35%)
Mar 22, 2021 1.820 1.910 1.810 1.870 214,670 +0.06(+3.31%)
Mar 19, 2021 1.800 1.940 1.740 1.810 497,100 -0.01(-0.55%)
Mar 18, 2021 2.000 2.120 1.780 1.820 2,365,398 -0.10(-5.21%)
Mar 17, 2021 1.790 1.920 1.750 1.920 287,514 +0.12(+6.67%)
Mar 16, 2021 1.750 1.800 1.700 1.800 267,937 +0.05(+2.86%)
Mar 15, 2021 1.750 1.760 1.660 1.750 220,164 +0.02(+1.16%)
Mar 12, 2021 1.720 1.800 1.710 1.730 247,400 -0.06(-3.35%)
Mar 11, 2021 1.620 1.860 1.610 1.790 775,807 +0.18(+11.18%)
Mar 10, 2021 1.590 1.650 1.560 1.610 259,782 +0.01(+0.63%)
Mar 09, 2021 1.680 1.680 1.530 1.600 630,893 -0.02(-1.23%)
Mar 08, 2021 1.520 1.630 1.520 1.620 96,994 +0.10(+6.58%)
Mar 05, 2021 1.480 1.538 1.400 1.520 328,100 +0.02(+1.33%)
Mar 04, 2021 1.570 1.640 1.450 1.500 719,916 -0.09(-5.66%)
Mar 03, 2021 1.670 1.740 1.590 1.590 424,772 -0.11(-6.47%)
Mar 02, 2021 1.690 2.050 1.600 1.700 2,938,149 +0.08(+4.94%)
Mar 01, 2021 1.650 1.694 1.580 1.620 149,225 +0.01(+0.31%)
Feb 26, 2021 1.630 1.680 1.570 1.615 189,900 -0.01(-0.92%)
Feb 25, 2021 1.770 1.780 1.610 1.630 210,121 -0.13(-7.39%)
Feb 24, 2021 1.660 1.770 1.640 1.760 225,887 +0.12(+7.32%)
Feb 23, 2021 1.680 1.790 1.490 1.640 1,211,696 -0.18(-9.89%)
Feb 22, 2021 1.792 2.050 1.750 1.820 1,304,690 +0.03(+1.68%)
Feb 19, 2021 1.710 1.840 1.670 1.790 280,100 +0.13(+7.83%)
Feb 18, 2021 1.800 1.830 1.660 1.660 438,713 -0.16(-8.79%)
Feb 17, 2021 1.920 1.930 1.820 1.820 365,112 -0.13(-6.67%)
Feb 16, 2021 1.900 1.960 1.860 1.950 493,318 +0.11(+5.98%)
Feb 12, 2021 1.880 1.900 1.810 1.840 364,800 -0.01(-0.54%)
Feb 11, 2021 1.880 1.880 1.740 1.850 324,344 -0.03(-1.60%)
Feb 10, 2021 1.980 2.000 1.760 1.880 564,220 -0.05(-2.59%)
Feb 09, 2021 1.950 2.040 1.910 1.930 838,051 -0.05(-2.53%)
Feb 08, 2021 1.930 2.050 1.860 1.980 1,069,151 +0.02(+1.02%)
Feb 05, 2021 1.760 1.980 1.738 1.960 1,204,500 +0.18(+10.11%)
Feb 04, 2021 1.750 1.800 1.730 1.780 360,068 +0.04(+2.30%)
Feb 03, 2021 1.700 1.820 1.660 1.740 564,587 +0.06(+3.57%)
Feb 02, 2021 1.730 1.750 1.660 1.680 186,945 +0.00(+0.00%)
Feb 01, 2021 1.690 1.720 1.660 1.680 278,983 +0.01(+0.60%)
Jan 29, 2021 1.660 1.720 1.630 1.670 364,800 +0.04(+2.45%)
Jan 28, 2021 1.700 1.870 1.600 1.630 951,085 -0.15(-8.43%)
Jan 27, 2021 1.740 1.890 1.630 1.780 3,397,586 +0.18(+11.25%)
Jan 26, 2021 1.570 1.700 1.530 1.600 1,859,557 +0.10(+6.67%)
Jan 25, 2021 1.600 1.650 1.450 1.500 482,703 -0.10(-6.25%)
Jan 22, 2021 1.560 1.610 1.530 1.600 257,500 +0.04(+2.56%)
Jan 21, 2021 1.620 1.630 1.550 1.560 457,018 -0.10(-6.02%)
Jan 20, 2021 1.720 1.740 1.590 1.660 732,628 -0.06(-3.49%)
Jan 19, 2021 1.590 1.960 1.500 1.720 3,998,041 +0.17(+10.97%)
Jan 15, 2021 1.530 1.580 1.450 1.550 591,600 -0.04(-2.52%)
Jan 14, 2021 1.460 1.640 1.440 1.590 1,668,541 +0.12(+8.16%)
Jan 13, 2021 1.450 1.470 1.390 1.470 357,467 +0.06(+4.26%)
Jan 12, 2021 1.430 1.460 1.380 1.410 587,922 +0.00(+0.00%)
Jan 11, 2021 1.370 1.450 1.370 1.410 503,832 +0.00(+0.00%)
Jan 08, 2021 1.380 1.490 1.306 1.410 1,111,400 -0.03(-2.08%)
Jan 07, 2021 1.430 1.490 1.360 1.440 1,811,997 -0.33(-18.64%)
Jan 06, 2021 1.300 1.770 1.280 1.770 7,736,624 +0.52(+41.60%)
Jan 05, 2021 1.190 1.250 1.190 1.250 233,415 +0.05(+4.17%)
Jan 04, 2021 1.160 1.200 1.130 1.200 232,802 +0.03(+2.56%)
Dec 31, 2020 1.170 1.170 1.170 261,169 -0.02(-1.68%)
Dec 30, 2020 1.160 1.240 1.154 1.190 261,169 +0.02(+1.71%)
Dec 29, 2020 1.210 1.215 1.140 1.170 523,265 -0.03(-2.50%)
Dec 28, 2020 1.210 1.260 1.190 1.200 401,238 -0.04(-3.23%)
Dec 24, 2020 1.230 1.260 1.180 1.240 259,200 +0.01(+0.81%)
Dec 23, 2020 1.190 1.240 1.170 1.230 367,719 +0.04(+3.36%)
Dec 22, 2020 1.190 1.200 1.150 1.190 225,523 +0.01(+0.85%)
Dec 21, 2020 1.160 1.200 1.140 1.180 280,549 +0.00(+0.00%)
Dec 18, 2020 1.220 1.234 1.180 1.180 336,700 -0.05(-4.07%)
Dec 17, 2020 1.270 1.290 1.190 1.230 400,275 -0.06(-4.65%)
Dec 16, 2020 1.320 1.320 1.270 1.290 199,200 -0.01(-0.77%)
Dec 15, 2020 1.310 1.360 1.260 1.300 523,203 +0.03(+2.36%)
Dec 14, 2020 1.340 1.350 1.270 1.270 229,085 -0.05(-3.79%)
Dec 11, 2020 1.390 1.400 1.300 1.320 250,400 -0.05(-3.65%)
Dec 10, 2020 1.390 1.420 1.365 1.370 201,975 -0.03(-2.14%)
Dec 09, 2020 1.390 1.480 1.370 1.400 617,827 +0.03(+2.19%)
Dec 08, 2020 1.360 1.400 1.340 1.370 279,069 +0.00(+0.00%)
Dec 07, 2020 1.390 1.420 1.370 1.370 281,853 -0.05(-3.52%)
Dec 04, 2020 1.370 1.430 1.360 1.420 280,200 +0.05(+3.65%)
Dec 03, 2020 1.400 1.420 1.370 1.370 438,216 -0.05(-3.52%)
Dec 02, 2020 1.370 1.450 1.270 1.420 683,967 +0.06(+4.41%)
Dec 01, 2020 1.460 1.480 1.350 1.360 557,334 -0.10(-6.85%)
Nov 30, 2020 1.380 1.490 1.360 1.460 959,551 +0.05(+3.55%)
Nov 27, 2020 1.490 1.490 1.310 1.410 1,290,700 +0.05(+3.68%)
Nov 25, 2020 1.280 1.410 1.230 1.360 2,032,800 +0.07(+5.43%)
Nov 24, 2020 1.220 1.320 1.200 1.290 1,369,936 +0.08(+6.61%)
Nov 23, 2020 1.110 1.250 1.110 1.210 1,578,809 +0.08(+7.08%)
Nov 20, 2020 1.110 1.140 1.090 1.130 617,500 +0.02(+1.80%)
Nov 19, 2020 1.090 1.130 1.080 1.110 509,317 +0.01(+0.91%)
Nov 18, 2020 1.170 1.170 1.080 1.100 1,589,790 -0.10(-8.33%)
Nov 17, 2020 1.010 1.250 1.000 1.200 7,676,350 +0.17(+16.50%)
Nov 16, 2020 1.020 1.050 1.010 1.030 690,158 +0.00(+0.00%)
Nov 13, 2020 0.9900 1.050 0.9900 1.030 931,600 +0.02(+1.98%)
Nov 12, 2020 1.020 1.080 0.9800 1.010 1,823,950 -0.05(-4.72%)
Nov 11, 2020 1.050 1.100 1.020 1.060 862,224 +0.01(+0.95%)
Nov 10, 2020 1.020 1.050 1.000 1.050 724,354 +0.02(+1.94%)
Nov 09, 2020 1.030 1.050 0.9900 1.030 859,418 -0.01(-0.96%)
Nov 06, 2020 1.030 1.090 0.9901 1.040 2,136,300 +0.06(+5.80%)
Nov 05, 2020 0.9626 1.010 0.9500 0.9830 628,856 +0.02(+2.40%)
Nov 04, 2020 0.9900 1.010 0.9400 0.9600 700,951 -0.06(-5.88%)
Nov 03, 2020 1.000 1.070 0.9800 1.020 2,781,270 +0.03(+3.03%)
Nov 02, 2020 0.9400 1.000 0.9200 0.9900 672,218 +0.04(+4.27%)
Oct 30, 2020 0.9800 0.9912 0.9245 0.9495 485,300 -0.06(-5.99%)
Oct 29, 2020 1.020 1.020 0.9600 1.010 818,564 +0.00(+0.00%)
Oct 28, 2020 1.050 1.060 1.000 1.010 867,214 -0.05(-4.72%)
Oct 27, 2020 1.030 1.100 1.020 1.060 1,146,495 +0.04(+3.92%)
Oct 26, 2020 1.100 1.100 1.000 1.020 926,271 -0.10(-8.93%)
Oct 23, 2020 1.200 1.215 1.100 1.120 2,010,600 -0.11(-8.94%)
Oct 22, 2020 1.230 1.290 1.180 1.230 6,762,068 +0.05(+4.24%)
Oct 21, 2020 1.210 1.240 1.170 1.180 3,028,354 +0.01(+0.85%)
Oct 20, 2020 1.170 1.210 1.140 1.170 1,886,460 +0.01(+0.86%)
Oct 19, 2020 1.140 1.190 1.140 1.160 389,325 +0.02(+1.75%)
Oct 16, 2020 1.160 1.230 1.140 1.140 649,600 -0.02(-1.72%)
Oct 15, 2020 1.140 1.200 1.130 1.160 348,077 -0.01(-0.85%)
Oct 14, 2020 1.160 1.220 1.130 1.170 956,368 +0.02(+1.74%)
Oct 13, 2020 1.160 1.280 1.120 1.150 1,344,730 -0.02(-1.71%)
Oct 12, 2020 1.240 1.250 1.140 1.170 738,274 -0.04(-3.31%)
Oct 09, 2020 1.280 1.309 1.200 1.210 1,092,400 -0.11(-8.33%)
Oct 08, 2020 1.400 1.520 1.250 1.320 4,917,337 +0.01(+0.76%)
Oct 07, 2020 1.150 1.450 1.130 1.310 4,304,009 +0.16(+13.91%)
Oct 06, 2020 1.130 1.240 1.100 1.150 1,291,515 +0.02(+1.77%)
Oct 05, 2020 1.160 1.180 1.100 1.130 629,828 -0.03(-2.59%)
Oct 02, 2020 1.060 1.200 1.060 1.160 923,600 +0.02(+1.75%)
Oct 01, 2020 1.160 1.200 1.120 1.140 946,568 -0.03(-2.56%)
Sep 30, 2020 1.210 1.300 1.150 1.170 1,782,644 -0.25(-17.61%)
Sep 29, 2020 1.160 1.540 1.130 1.420 6,898,996 +0.13(+10.08%)
Sep 28, 2020 1.250 1.540 1.140 1.290 16,606,793 -0.36(-21.82%)
Sep 25, 2020 0.8330 1.740 0.8244 1.650 17,659,800 +0.79(+91.06%)
Sep 24, 2020 0.8900 0.9300 0.8140 0.8636 1,507,685 +0.00(+0.42%)
Sep 23, 2020 0.8500 0.8900 0.8000 0.8600 1,961,695 +0.01(+1.18%)
Sep 22, 2020 0.8700 0.9000 0.8300 0.8500 247,113 -0.01(-1.46%)
Sep 21, 2020 0.8600 0.8950 0.8445 0.8626 148,345 -0.04(-3.94%)
Sep 18, 2020 0.9000 0.9210 0.8200 0.8980 420,200 -0.02(-2.39%)
Sep 17, 2020 0.9200 0.9600 0.8900 0.9200 473,250 +0.01(+0.73%)
Sep 16, 2020 0.8985 0.9700 0.8825 0.9133 468,860 +0.02(+2.00%)
Sep 15, 2020 0.8900 0.9300 0.8601 0.8954 338,770 +0.02(+1.75%)
Sep 14, 2020 0.9100 0.9100 0.8700 0.8800 305,904 -0.02(-1.98%)
Sep 11, 2020 0.9300 0.9450 0.8723 0.8978 436,600 -0.03(-3.46%)
Sep 10, 2020 0.9700 0.9900 0.9100 0.9300 526,003 -0.04(-4.12%)
Sep 09, 2020 1.010 1.080 0.9200 0.9700 1,103,578 +0.03(+3.19%)
Sep 08, 2020 0.9500 1.020 0.9100 0.9400 229,556 -0.05(-5.05%)
Sep 04, 2020 1.030 1.060 0.9031 0.9900 623,700 -0.04(-3.88%)
Sep 03, 2020 1.080 1.090 1.020 1.030 519,689 -0.10(-8.85%)
Sep 02, 2020 1.060 1.200 1.010 1.130 1,337,296 +0.08(+7.62%)
Sep 01, 2020 1.090 1.090 1.040 1.050 302,974 -0.04(-3.67%)
Aug 31, 2020 1.130 1.170 1.060 1.090 628,448 -0.11(-9.17%)
Aug 28, 2020 1.200 1.205 1.180 1.200 288,600 -0.04(-3.23%)
Aug 27, 2020 1.320 1.320 1.190 1.240 722,433 -0.02(-1.59%)
Aug 26, 2020 1.180 1.300 1.180 1.260 1,281,863 -0.04(-3.08%)
Aug 25, 2020 1.120 1.310 1.060 1.300 6,561,352 +0.26(+25.00%)
Aug 24, 2020 1.140 1.140 1.030 1.040 684,607 -0.10(-8.77%)
Aug 21, 2020 1.260 1.266 1.110 1.140 752,000 -0.13(-10.24%)
Aug 20, 2020 1.330 1.350 1.250 1.270 378,189 -0.09(-6.62%)
Aug 19, 2020 1.430 1.450 1.310 1.360 638,468 -0.10(-6.85%)
Aug 18, 2020 1.530 1.530 1.430 1.460 559,546 -0.04(-2.67%)
Aug 17, 2020 1.510 1.530 1.480 1.500 436,788 -0.04(-2.60%)
Aug 14, 2020 1.530 1.560 1.520 1.540 334,300 -0.01(-0.65%)
Aug 13, 2020 1.550 1.600 1.530 1.550 432,165 -0.01(-0.64%)
Aug 12, 2020 1.600 1.600 1.520 1.560 893,838 -0.06(-3.70%)
Aug 11, 2020 1.550 1.600 1.510 1.620 910,593 +0.06(+3.85%)
Aug 10, 2020 1.570 1.590 1.558 1.560 476,461 -0.05(-3.11%)
Aug 07, 2020 1.570 1.650 1.550 1.610 615,300 +0.00(+0.00%)
Aug 06, 2020 1.580 1.650 1.520 1.610 834,894 +0.02(+1.26%)
Aug 05, 2020 1.610 1.650 1.580 1.590 615,351 -0.06(-3.64%)
Aug 04, 2020 1.670 1.670 1.580 1.650 954,213 +0.04(+2.48%)
Aug 03, 2020 1.510 1.630 1.450 1.610 1,711,941 +0.09(+5.92%)
Jul 31, 2020 1.570 1.580 1.500 1.520 1,075,000 -0.12(-7.32%)
Jul 30, 2020 1.660 1.830 1.580 1.640 2,765,389 -0.23(-12.30%)
Jul 29, 2020 1.730 1.880 1.610 1.870 3,130,408 +0.17(+10.00%)
Jul 28, 2020 1.560 1.760 1.510 1.700 1,860,499 +0.18(+11.84%)
Jul 27, 2020 1.600 1.600 1.500 1.520 573,712 -0.04(-2.56%)
Jul 24, 2020 1.630 1.630 1.550 1.560 516,500 -0.07(-4.29%)
Jul 23, 2020 1.690 1.690 1.620 1.630 458,333 -0.03(-1.81%)
Jul 22, 2020 1.650 1.730 1.620 1.660 1,576,859 +0.05(+3.11%)
Jul 21, 2020 1.620 1.630 1.570 1.610 526,481 -0.03(-1.83%)
Jul 20, 2020 1.680 1.690 1.540 1.640 961,145 -0.03(-1.80%)
Jul 17, 2020 1.650 1.750 1.630 1.670 1,024,100 -0.04(-2.34%)
Jul 16, 2020 1.500 1.780 1.500 1.710 1,696,073 +0.11(+6.87%)
Jul 15, 2020 1.550 1.740 1.550 1.600 2,213,547 +0.05(+3.23%)
Jul 14, 2020 1.600 1.600 1.430 1.550 1,648,415 -0.11(-6.63%)
Jul 13, 2020 1.750 1.750 1.630 1.660 1,589,715 -0.09(-5.14%)
Jul 10, 2020 1.690 1.950 1.620 1.750 5,823,700 +0.01(+0.57%)
Jul 09, 2020 1.800 1.800 1.650 1.740 1,537,098 -0.06(-3.33%)
Jul 08, 2020 1.910 1.920 1.650 1.800 2,290,535 -0.15(-7.69%)
Jul 07, 2020 2.090 2.120 1.900 1.950 3,733,379 -0.42(-17.72%)
Jul 06, 2020 2.310 2.460 2.020 2.370 10,008,562 +0.45(+23.44%)
Jul 02, 2020 1.880 1.950 1.750 1.920 2,170,300 +0.05(+2.67%)
Jul 01, 2020 1.750 1.950 1.710 1.870 1,767,240 -0.04(-2.09%)
Jun 30, 2020 1.990 2.270 1.760 1.910 8,482,298 +0.26(+15.76%)
Jun 29, 2020 1.810 1.890 1.620 1.650 1,954,832 -0.10(-5.71%)
Jun 26, 2020 2.130 2.220 1.700 1.750 3,210,700 -0.52(-22.91%)
Jun 25, 2020 2.550 2.560 2.200 2.270 3,283,241 -0.48(-17.45%)
Jun 24, 2020 2.720 2.830 2.300 2.750 6,119,043 -0.12(-4.18%)
Jun 23, 2020 3.080 3.350 2.690 2.870 10,619,771 -0.03(-1.03%)
Jun 22, 2020 3.450 3.500 2.750 2.900 15,851,041 -1.25(-30.12%)
Jun 19, 2020 4.970 5.630 3.760 4.150 73,086,704 +0.52(+14.33%)
Jun 18, 2020 2.300 4.280 2.150 3.630 85,202,240 +0.98(+36.98%)
Jun 17, 2020 6.800 6.840 2.380 2.650 89,737,056 -0.09(-3.28%)
Jun 16, 2020 1.340 4.490 1.240 2.740 26,476,292 +1.28(+87.67%)
Jun 15, 2020 0.9200 1.600 0.9200 1.460 2,467,507 +0.58(+65.89%)
Jun 12, 2020 0.9000 0.9700 0.8600 0.8801 21,400 -0.02(-2.21%)
Jun 11, 2020 0.8800 0.9900 0.8628 0.9000 14,550 -0.08(-8.18%)
Jun 10, 2020 1.010 1.010 0.9214 0.9802 14,508 -0.02(-1.98%)
Jun 09, 2020 1.010 1.010 0.8600 1.000 21,331 +0.03(+2.56%)
Jun 08, 2020 1.000 1.020 0.9595 0.9750 52,144 +0.02(+1.62%)
Jun 05, 2020 0.9450 1.000 0.8521 0.9595 42,400 +0.06(+6.61%)
Jun 04, 2020 0.8000 1.010 0.8000 0.9000 73,905 +0.15(+20.00%)
Jun 03, 2020 0.7560 0.8151 0.7121 0.7500 30,374 +0.04(+5.63%)
Jun 02, 2020 0.7500 0.7500 0.7000 0.7100 5,754 -0.04(-4.70%)
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.