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

Mercurity Fintech Holding Inc ADR (NQ: MFH )

1.800 +0.040 (+2.27%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Aug 31, 2022 1.066 1.209 1.011 1.066 30,484 -0.07(-5.92%)
Aug 30, 2022 0.8667 1.144 0.8333 1.133 101,318 +0.23(+25.93%)
Aug 29, 2022 0.9761 0.9761 0.8833 0.9000 4,180 -0.08(-7.95%)
Aug 26, 2022 0.9556 0.9778 0.8668 0.9778 3,981 +0.07(+8.13%)
Aug 25, 2022 0.9070 0.9222 0.8667 0.9042 2,401 +0.02(+1.72%)
Aug 24, 2022 0.9778 0.9778 0.8889 0.8889 1,003 -0.02(-2.44%)
Aug 23, 2022 0.9111 0.9444 0.9111 0.9111 5,544 +0.00(+0.49%)
Aug 22, 2022 0.9492 0.9493 0.9067 0.9067 2,532 -0.05(-5.12%)
Aug 19, 2022 0.9168 0.9556 0.9044 0.9556 2,626 -0.01(-0.85%)
Aug 18, 2022 0.9587 0.9778 0.9472 0.9638 2,948 -0.00(-0.25%)
Aug 17, 2022 0.9388 0.9663 0.9112 0.9662 3,813 +0.03(+2.92%)
Aug 16, 2022 0.9666 0.9666 0.9388 0.9388 1,706 -0.03(-2.89%)
Aug 15, 2022 0.9874 0.9874 0.9001 0.9667 6,650 +0.06(+7.13%)
Aug 12, 2022 0.9000 0.9999 0.9000 0.9023 2,494 -0.10(-9.77%)
Aug 11, 2022 0.9444 1.033 0.9444 1.000 7,205 +0.04(+4.65%)
Aug 10, 2022 0.9001 0.9556 0.9001 0.9556 6,034 +0.06(+6.17%)
Aug 09, 2022 0.9000 0.9404 0.8547 0.9000 10,953 -0.00(-0.25%)
Aug 08, 2022 0.9333 0.9680 0.9022 0.9022 2,872 -0.04(-3.79%)
Aug 05, 2022 1.000 1.000 0.9278 0.9378 2,269 -0.02(-2.20%)
Aug 04, 2022 0.9556 0.9694 0.8889 0.9589 8,923 -0.04(-4.06%)
Aug 03, 2022 0.9310 1.011 0.8889 0.9994 10,821 +0.12(+13.86%)
Aug 02, 2022 0.8000 1.055 0.8000 0.8778 8,550 +0.05(+5.96%)
Aug 01, 2022 0.8567 0.8778 0.7556 0.8284 9,740 -0.11(-11.59%)
Jul 29, 2022 0.9776 1.056 0.9370 0.9370 2,715 -0.06(-5.78%)
Jul 28, 2022 1.056 1.111 0.8333 0.9944 20,641 -0.06(-5.81%)
Jul 27, 2022 1.083 1.100 1.052 1.056 11,690 -0.03(-2.52%)
Jul 26, 2022 1.100 1.111 0.9680 1.083 12,301 +0.03(+2.61%)
Jul 25, 2022 1.044 1.111 0.9679 1.056 129,142 -0.09(-7.77%)
Jul 22, 2022 0.8500 1.144 0.8500 1.144 110,226 +0.27(+30.38%)
Jul 21, 2022 0.8333 0.8778 0.8333 0.8778 4,048 +0.02(+2.60%)
Jul 20, 2022 0.8653 0.8653 0.7640 0.8556 14,179 +0.03(+4.14%)
Jul 19, 2022 0.7933 0.8317 0.7446 0.8216 20,187 +0.04(+4.69%)
Jul 18, 2022 0.7556 0.8656 0.7556 0.7848 47,780 +0.01(+0.90%)
Jul 15, 2022 0.8508 0.8508 0.7500 0.7778 3,653 +0.01(+1.05%)
Jul 14, 2022 0.7454 0.7697 0.6679 0.7697 23,751 +0.04(+5.71%)
Jul 13, 2022 0.7323 0.7682 0.7281 0.7281 17,728 -0.01(-1.97%)
Jul 12, 2022 0.6999 0.7428 0.6667 0.7428 11,495 -0.02(-2.24%)
Jul 11, 2022 0.6973 0.7778 0.6456 0.7598 56,283 +0.05(+6.86%)
Jul 08, 2022 0.6111 0.8000 0.5878 0.7110 164,250 +0.12(+21.08%)
Jul 07, 2022 0.6740 0.6741 0.5506 0.5872 71,016 -0.05(-8.50%)
Jul 06, 2022 0.8000 0.8000 0.6111 0.6418 81,737 +0.01(+1.33%)
Jul 05, 2022 0.7894 1.011 0.6333 0.6333 97,249 -0.04(-6.63%)
Jul 01, 2022 0.7111 0.7778 0.5667 0.6783 39,268 +0.01(+1.75%)
Jun 30, 2022 0.7222 0.7333 0.5893 0.6667 16,695 -0.09(-12.07%)
Jun 29, 2022 0.8000 0.8884 0.6669 0.7582 23,309 -0.08(-9.15%)
Jun 28, 2022 0.9443 0.9444 0.8346 0.8346 10,737 -0.06(-6.68%)
Jun 27, 2022 0.9556 0.9778 0.8333 0.8943 13,929 -0.06(-6.66%)
Jun 24, 2022 0.9827 0.9828 0.9457 0.9581 7,109 +0.01(+1.32%)
Jun 23, 2022 0.9333 1.066 0.9333 0.9457 11,298 -0.12(-11.33%)
Jun 22, 2022 0.9979 1.067 0.9932 1.067 8,304 +0.16(+17.06%)
Jun 21, 2022 1.055 1.055 0.8778 0.9111 10,478 -0.12(-11.83%)
Jun 17, 2022 1.022 1.111 1.022 1.033 2,452 -0.02(-2.11%)
Jun 16, 2022 1.133 1.133 1.056 1.056 2,226 -0.08(-6.92%)
Jun 15, 2022 1.178 1.244 1.103 1.134 19,366 -0.13(-9.97%)
Jun 14, 2022 1.100 1.260 1.100 1.260 10,104 +0.15(+13.36%)
Jun 13, 2022 1.122 1.267 1.111 1.111 8,677 -0.09(-7.41%)
Jun 10, 2022 1.256 1.256 1.147 1.200 8,810 -0.06(-4.43%)
Jun 09, 2022 1.123 1.333 1.122 1.256 11,308 +0.03(+2.73%)
Jun 08, 2022 1.289 1.367 1.111 1.222 22,386 +0.11(+10.00%)
Jun 07, 2022 1.133 1.222 1.011 1.111 27,861 -0.11(-9.09%)
Jun 06, 2022 1.333 1.333 1.144 1.222 12,232 +0.06(+4.76%)
Jun 03, 2022 1.383 1.444 0.9340 1.167 61,541 -0.26(-17.97%)
Jun 02, 2022 1.357 1.422 1.350 1.422 7,355 +0.02(+1.59%)
Jun 01, 2022 1.456 1.522 1.333 1.400 6,901 +0.02(+1.61%)
May 31, 2022 1.422 1.544 1.267 1.378 9,771 -0.14(-9.49%)
May 27, 2022 1.345 1.561 1.345 1.522 12,059 +0.16(+11.38%)
May 26, 2022 1.356 1.439 1.322 1.367 6,870 +0.05(+4.01%)
May 25, 2022 1.378 1.511 1.245 1.314 5,129 -0.06(-4.63%)
May 24, 2022 1.378 1.406 1.211 1.378 3,313 -0.04(-3.12%)
May 23, 2022 1.422 1.500 1.422 1.422 4,288 -0.04(-3.03%)
May 20, 2022 1.500 1.511 1.361 1.467 18,480 +0.11(+8.20%)
May 19, 2022 1.500 1.500 1.200 1.356 45,031 -0.23(-14.69%)
May 18, 2022 1.544 1.633 1.522 1.589 15,801 +0.06(+3.62%)
May 17, 2022 1.544 1.633 1.533 1.533 24,434 +0.12(+8.66%)
May 16, 2022 1.356 1.444 1.333 1.411 5,437 +0.04(+3.25%)
May 13, 2022 1.156 1.411 1.133 1.367 6,600 +0.03(+2.50%)
May 12, 2022 1.322 1.394 1.294 1.333 6,900 -0.04(-3.23%)
May 11, 2022 1.389 1.489 1.356 1.378 6,520 -0.13(-8.82%)
May 10, 2022 1.444 1.600 1.356 1.511 46,907 -0.07(-4.23%)
May 09, 2022 1.522 1.733 1.444 1.578 34,690 +0.06(+3.65%)
May 06, 2022 1.867 1.867 1.522 1.522 27,013 -0.21(-12.18%)
May 05, 2022 1.889 1.900 1.722 1.733 9,657 -0.16(-8.24%)
May 04, 2022 1.878 1.956 1.780 1.889 25,243 +0.07(+3.66%)
May 03, 2022 1.644 2.044 1.644 1.822 37,629 +0.03(+1.86%)
May 02, 2022 1.789 1.911 1.622 1.789 12,024 -0.06(-3.01%)
Apr 29, 2022 1.833 1.889 1.789 1.844 14,023 -0.04(-2.35%)
Apr 28, 2022 1.911 1.956 1.800 1.889 11,121 -0.06(-2.86%)
Apr 27, 2022 2.011 2.011 1.922 1.944 9,157 -0.08(-3.85%)
Apr 26, 2022 1.967 2.111 1.967 2.022 5,370 +0.02(+1.11%)
Apr 25, 2022 2.089 2.189 1.950 2.000 27,870 -0.20(-9.09%)
Apr 22, 2022 2.167 2.267 2.111 2.200 14,748 -0.02(-1.00%)
Apr 21, 2022 2.278 2.311 2.178 2.222 21,221 -0.02(-1.00%)
Apr 20, 2022 2.267 2.322 2.222 2.245 17,388 -0.04(-1.94%)
Apr 19, 2022 2.256 2.300 2.233 2.289 21,754 +0.03(+1.48%)
Apr 18, 2022 2.556 2.558 2.222 2.256 60,998 -0.30(-11.74%)
Apr 14, 2022 2.489 2.611 2.467 2.556 32,877 +0.00(+0.00%)
Apr 13, 2022 2.667 2.678 2.467 2.556 76,580 -0.06(-2.13%)
Apr 12, 2022 2.600 2.711 2.506 2.611 68,804 +0.01(+0.43%)
Apr 11, 2022 2.656 2.667 2.422 2.600 77,778 -0.07(-2.50%)
Apr 08, 2022 2.644 2.811 2.633 2.667 100,978 -0.03(-1.23%)
Apr 07, 2022 2.589 2.844 2.589 2.700 99,325 +0.00(+0.00%)
Apr 06, 2022 2.800 2.878 2.609 2.700 75,767 -0.12(-4.33%)
Apr 05, 2022 2.744 2.878 2.667 2.822 116,291 +0.03(+1.20%)
Apr 04, 2022 2.611 2.789 2.556 2.789 165,625 +0.17(+6.36%)
Apr 01, 2022 2.633 2.667 2.522 2.622 126,602 -0.02(-0.84%)
Mar 31, 2022 2.689 2.700 2.544 2.644 118,706 +0.00(+0.00%)
Mar 30, 2022 2.622 2.705 2.511 2.644 271,838 +0.11(+4.39%)
Mar 29, 2022 2.722 2.722 2.400 2.533 261,728 -0.09(-3.39%)
Mar 28, 2022 2.722 2.778 2.511 2.622 594,936 -0.24(-8.53%)
Mar 25, 2022 3.211 3.244 2.600 2.867 4,084,764 -0.18(-5.84%)
Mar 24, 2022 3.322 3.400 2.611 3.044 13,333,849 +0.71(+30.48%)
Mar 23, 2022 2.333 2.540 2.233 2.333 503,576 +0.00(+0.00%)
Mar 22, 2022 2.311 2.433 2.200 2.333 308,205 +0.03(+1.45%)
Mar 21, 2022 2.256 2.378 2.200 2.300 47,564 +0.00(+0.00%)
Mar 18, 2022 2.222 2.311 2.122 2.300 124,373 +0.03(+1.47%)
Mar 17, 2022 2.311 2.311 2.167 2.267 69,175 +0.08(+3.55%)
Mar 16, 2022 2.233 2.289 1.924 2.189 318,975 +0.08(+3.68%)
Mar 15, 2022 2.333 2.656 1.800 2.111 352,954 -0.29(-12.04%)
Mar 14, 2022 2.656 2.867 2.333 2.400 310,058 -0.24(-9.24%)
Mar 11, 2022 2.811 2.867 2.467 2.644 93,731 -0.13(-4.80%)
Mar 10, 2022 2.889 3.044 2.733 2.778 141,820 -0.11(-3.85%)
Mar 09, 2022 2.767 3.122 2.667 2.889 649,001 +0.21(+7.88%)
Mar 08, 2022 2.600 2.833 2.600 2.678 83,387 +0.00(+0.00%)
Mar 07, 2022 2.400 2.883 2.367 2.678 151,036 +0.26(+10.55%)
Mar 04, 2022 2.656 2.781 2.389 2.422 40,534 -0.20(-7.63%)
Mar 03, 2022 3.044 3.044 2.622 2.622 150,798 -0.42(-13.87%)
Mar 02, 2022 2.989 3.056 2.889 3.044 153,694 +0.16(+5.38%)
Mar 01, 2022 2.856 2.978 2.678 2.889 52,717 +0.29(+11.11%)
Feb 28, 2022 3.300 3.333 2.600 2.600 257,064 -0.64(-19.86%)
Feb 25, 2022 3.078 3.344 3.200 3.244 87,997 +0.11(+3.55%)
Feb 24, 2022 3.211 3.400 3.022 3.133 232,346 -0.21(-6.31%)
Feb 23, 2022 3.200 3.411 3.078 3.344 158,283 +0.14(+4.51%)
Feb 22, 2022 3.600 3.878 3.200 3.200 228,132 -0.44(-12.20%)
Feb 18, 2022 3.644 0 -0.01(-0.30%)
Feb 17, 2022 3.444 3.733 3.444 3.656 138,692 +0.19(+5.45%)
Feb 16, 2022 3.456 3.533 3.167 3.467 183,351 -0.02(-0.51%)
Feb 15, 2022 3.567 3.589 3.389 3.485 53,140 +0.07(+2.15%)
Feb 14, 2022 3.944 4.156 3.411 3.411 260,053 -0.58(-14.48%)
Feb 11, 2022 3.800 4.100 3.800 3.989 111,925 +0.21(+5.59%)
Feb 10, 2022 3.444 3.944 3.400 3.778 185,655 +0.20(+5.59%)
Feb 09, 2022 3.433 3.578 3.333 3.578 150,803 +0.20(+5.92%)
Feb 08, 2022 3.356 3.444 3.178 3.378 55,309 +0.10(+3.05%)
Feb 07, 2022 3.467 3.667 3.278 3.278 275,957 -0.22(-6.35%)
Feb 04, 2022 3.156 3.644 3.122 3.500 145,377 +0.34(+10.92%)
Feb 03, 2022 2.968 3.345 3.156 194,280 -0.02(-0.70%)
Feb 02, 2022 3.233 3.244 2.967 3.178 200,702 +0.07(+2.14%)
Feb 01, 2022 3.222 3.500 2.956 3.111 118,929 -0.20(-6.04%)
Jan 31, 2022 3.000 3.311 3.311 80,205 +0.32(+10.78%)
Jan 28, 2022 2.933 3.000 2.845 2.989 48,812 +0.01(+0.37%)
Jan 27, 2022 3.022 3.149 2.844 2.978 206,743 -0.17(-5.30%)
Jan 26, 2022 3.011 3.489 2.978 3.144 151,069 -0.09(-2.75%)
Jan 25, 2022 3.222 3.322 2.922 3.233 65,638 +0.02(+0.69%)
Jan 24, 2022 3.089 3.211 2.789 3.211 285,656 +0.16(+5.09%)
Jan 21, 2022 2.844 3.244 2.711 3.056 147,221 +0.12(+4.17%)
Jan 20, 2022 3.122 3.178 2.900 2.933 36,197 -0.13(-4.35%)
Jan 19, 2022 2.900 3.267 2.900 3.067 176,194 +0.18(+6.15%)
Jan 18, 2022 2.800 3.389 2.778 2.889 190,280 +0.01(+0.39%)
Jan 14, 2022 2.878 0 +0.07(+2.37%)
Jan 13, 2022 2.822 2.978 2.700 2.811 124,591 -0.06(-1.94%)
Jan 12, 2022 2.856 2.922 2.689 2.867 124,768 +0.02(+0.78%)
Jan 11, 2022 2.900 3.189 2.822 2.844 135,207 -0.13(-4.48%)
Jan 10, 2022 3.056 3.156 2.811 2.978 135,676 -0.07(-2.19%)
Jan 07, 2022 3.633 3.767 2.988 3.044 235,202 -0.52(-14.64%)
Jan 06, 2022 3.544 3.767 3.544 3.567 184,344 +0.01(+0.31%)
Jan 05, 2022 3.422 3.756 3.389 3.556 110,954 +0.08(+2.40%)
Jan 04, 2022 3.456 3.567 3.370 3.472 119,440 -0.02(-0.48%)
Jan 03, 2022 3.644 3.644 3.389 3.489 53,507 -0.03(-0.95%)
Dec 31, 2021 3.522 3.833 3.411 3.522 223,790 -0.08(-2.16%)
Dec 30, 2021 3.522 3.821 3.522 3.600 134,460 +0.04(+1.25%)
Dec 29, 2021 3.322 3.589 3.317 3.556 60,147 +0.18(+5.26%)
Dec 28, 2021 3.556 3.578 3.211 3.378 111,195 -0.12(-3.49%)
Dec 27, 2021 3.656 3.822 3.378 3.500 281,463 -0.13(-3.67%)
Dec 23, 2021 3.522 3.749 3.522 3.633 84,206 +0.08(+2.19%)
Dec 22, 2021 3.500 3.822 3.344 3.556 190,793 +0.08(+2.24%)
Dec 21, 2021 3.511 3.567 3.378 3.478 60,164 +0.01(+0.32%)
Dec 20, 2021 3.378 3.700 3.181 3.467 196,732 +0.03(+0.97%)
Dec 17, 2021 3.822 3.944 3.433 3.433 177,303 -0.32(-8.58%)
Dec 16, 2021 3.767 3.978 3.733 3.756 72,528 -0.03(-0.88%)
Dec 15, 2021 3.578 3.861 3.511 3.789 129,307 +0.16(+4.28%)
Dec 14, 2021 3.811 4.011 3.578 3.633 105,290 -0.21(-5.49%)
Dec 13, 2021 3.778 3.933 3.756 3.844 86,929 -0.01(-0.29%)
Dec 10, 2021 3.967 4.111 3.800 3.856 79,278 +0.01(+0.29%)
Dec 09, 2021 3.789 4.100 3.711 3.844 112,355 +0.08(+2.06%)
Dec 08, 2021 3.844 3.989 3.667 3.767 53,066 -0.08(-2.02%)
Dec 07, 2021 3.889 4.011 3.733 3.844 79,228 +0.02(+0.58%)
Dec 06, 2021 3.722 3.900 3.511 3.822 91,456 +0.20(+5.52%)
Dec 03, 2021 4.033 4.044 3.522 3.622 168,722 -0.44(-10.93%)
Dec 02, 2021 4.144 4.144 3.949 4.067 102,965 -0.04(-1.08%)
Dec 01, 2021 4.100 4.200 4.033 4.111 996,461 +0.02(+0.55%)
Nov 30, 2021 4.033 4.122 3.767 4.089 254,665 +0.08(+1.94%)
Nov 29, 2021 3.889 4.200 3.711 4.011 794,584 +0.22(+5.87%)
Nov 26, 2021 3.733 3.922 3.711 3.789 174,592 -0.06(-1.44%)
Nov 24, 2021 3.767 4.122 3.722 3.844 190,292 +0.00(+0.00%)
Nov 23, 2021 3.789 4.022 3.689 3.844 128,085 +0.00(+0.00%)
Nov 22, 2021 3.844 3.966 3.556 3.844 125,792 +0.04(+1.17%)
Nov 19, 2021 3.736 3.977 3.722 3.800 63,351 -0.13(-3.39%)
Nov 18, 2021 3.778 3.944 3.844 3.933 977,294 +0.17(+4.42%)
Nov 17, 2021 3.633 3.778 3.489 3.767 490,941 +0.12(+3.35%)
Nov 16, 2021 3.822 3.944 3.600 3.644 202,692 -0.26(-6.55%)
Nov 15, 2021 4.044 4.100 3.722 3.900 179,731 -0.04(-1.13%)
Nov 12, 2021 3.811 4.111 3.633 3.944 283,990 +0.10(+2.60%)
Nov 11, 2021 3.456 3.878 3.344 3.844 312,026 +0.42(+12.34%)
Nov 10, 2021 3.789 3.378 3.422 182,654 -0.31(-8.33%)
Nov 09, 2021 3.444 3.856 3.356 3.733 609,489 +0.31(+9.09%)
Nov 08, 2021 3.367 3.522 3.267 3.422 166,986 +0.16(+4.76%)
Nov 05, 2021 3.400 3.444 3.111 3.267 103,188 -0.09(-2.65%)
Nov 04, 2021 3.222 3.550 3.156 3.356 330,933 +0.14(+4.50%)
Nov 03, 2021 3.200 3.333 3.089 3.211 113,685 -0.02(-0.69%)
Nov 02, 2021 3.300 3.356 3.000 3.233 72,520 -0.07(-2.02%)
Nov 01, 2021 3.200 3.444 3.167 3.300 66,149 +0.14(+4.58%)
Oct 29, 2021 3.267 3.433 3.069 3.156 213,327 -0.12(-3.73%)
Oct 28, 2021 3.222 3.322 3.111 3.278 150,438 +0.06(+1.72%)
Oct 27, 2021 3.544 3.467 3.222 3.222 140,488 -0.31(-8.81%)
Oct 26, 2021 3.511 3.533 169,901 +0.13(+3.92%)
Oct 25, 2021 3.200 3.444 3.100 3.400 92,983 +0.20(+6.25%)
Oct 22, 2021 3.356 3.444 3.022 3.200 153,206 -0.13(-4.00%)
Oct 21, 2021 3.656 3.890 3.333 3.333 300,071 -0.39(-10.45%)
Oct 20, 2021 3.278 4.000 3.156 3.722 812,754 +0.32(+9.48%)
Oct 19, 2021 2.989 3.489 2.901 3.400 768,693 +0.37(+12.09%)
Oct 18, 2021 3.056 3.167 2.778 3.033 272,915 +0.00(+0.00%)
Oct 15, 2021 2.556 3.311 2.543 3.033 1,054,320 +0.43(+16.67%)
Oct 14, 2021 2.756 2.778 2.517 2.600 172,456 -0.17(-6.02%)
Oct 13, 2021 2.500 2.889 2.489 2.767 495,789 +0.32(+13.18%)
Oct 12, 2021 2.533 2.611 2.433 2.444 208,645 -0.13(-5.17%)
Oct 11, 2021 2.556 2.778 2.456 2.578 403,869 +0.02(+0.87%)
Oct 08, 2021 2.633 2.711 2.500 2.556 82,570 -0.11(-4.17%)
Oct 07, 2021 2.456 2.778 2.456 2.667 410,414 +0.23(+9.59%)
Oct 06, 2021 2.544 2.653 2.389 2.433 163,759 +0.02(+0.92%)
Oct 05, 2021 2.456 2.711 2.411 2.411 77,798 +0.00(+0.00%)
Oct 04, 2021 2.567 2.589 2.344 2.411 94,808 -0.20(-7.66%)
Oct 01, 2021 2.511 2.778 2.467 2.611 61,618 +0.10(+3.98%)
Sep 30, 2021 2.600 2.678 2.456 2.511 55,678 -0.04(-1.74%)
Sep 29, 2021 2.589 2.722 2.522 2.556 158,922 -0.07(-2.54%)
Sep 28, 2021 2.667 2.700 2.456 2.622 157,816 -0.06(-2.07%)
Sep 27, 2021 2.722 2.967 2.617 2.678 160,938 -0.09(-3.21%)
Sep 24, 2021 2.733 3.044 2.633 2.767 188,214 -0.06(-1.97%)
Sep 23, 2021 2.778 2.944 2.611 2.822 149,870 +0.12(+4.53%)
Sep 22, 2021 2.778 2.789 2.500 2.700 82,970 -0.09(-3.19%)
Sep 21, 2021 2.711 2.911 2.639 2.789 138,750 +0.14(+5.46%)
Sep 20, 2021 2.800 2.944 2.644 2.644 106,593 -0.26(-8.81%)
Sep 17, 2021 2.867 2.956 2.767 2.900 115,520 +0.03(+1.16%)
Sep 16, 2021 2.844 3.000 2.744 2.867 149,387 +0.07(+2.38%)
Sep 15, 2021 2.978 3.122 2.789 2.800 140,623 -0.16(-5.26%)
Sep 14, 2021 3.156 3.222 2.878 2.956 160,560 -0.21(-6.67%)
Sep 13, 2021 3.178 3.233 3.100 3.167 125,701 -0.01(-0.35%)
Sep 10, 2021 3.278 3.278 3.089 3.178 84,693 -0.06(-1.72%)
Sep 09, 2021 3.233 3.322 3.156 3.233 164,055 -0.04(-1.36%)
Sep 08, 2021 3.500 3.500 3.167 3.278 280,548 -0.20(-5.75%)
Sep 07, 2021 3.389 3.656 3.311 3.478 405,045 +0.13(+3.99%)
Sep 03, 2021 3.311 3.489 3.244 3.344 234,078 +0.07(+2.03%)
Sep 02, 2021 3.289 3.456 3.278 3.278 116,998 +0.03(+1.03%)
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.