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

Cytodyn Inc (OP: CYDY )

0.1369 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jan 31, 2023 0.2800 0.2950 0.2632 0.2632 1,819,186 -0.02(-7.42%)
Jan 30, 2023 0.2818 0.3000 0.2700 0.2843 2,065,118 -0.00(-1.59%)
Jan 27, 2023 0.2700 0.2950 0.2610 0.2889 1,255,519 +0.02(+8.16%)
Jan 26, 2023 0.2810 0.2983 0.2671 0.2671 874,012 -0.03(-9.92%)
Jan 25, 2023 0.2902 0.3100 0.2700 0.2965 1,964,668 -0.00(-1.20%)
Jan 24, 2023 0.2855 0.3050 0.2600 0.3001 2,301,874 +0.02(+5.63%)
Jan 23, 2023 0.2500 0.2900 0.2500 0.2841 1,959,261 +0.03(+11.76%)
Jan 20, 2023 0.2490 0.2600 0.2480 0.2542 1,674,097 +0.00(+1.88%)
Jan 19, 2023 0.2750 0.2880 0.2466 0.2495 2,921,422 -0.03(-10.22%)
Jan 18, 2023 0.2673 0.2890 0.2525 0.2779 2,793,264 +0.01(+5.34%)
Jan 17, 2023 0.2500 0.2700 0.2475 0.2638 1,375,186 +0.01(+5.52%)
Jan 13, 2023 0.2600 0.2600 0.2425 0.2500 1,846,855 +0.00(+0.00%)
Jan 12, 2023 0.2650 0.2700 0.2400 0.2500 931,223 -0.02(-7.24%)
Jan 11, 2023 0.2350 0.2700 0.2350 0.2695 1,899,661 +0.03(+14.68%)
Jan 10, 2023 0.2395 0.2475 0.2345 0.2350 997,907 -0.00(-1.88%)
Jan 09, 2023 0.2350 0.2425 0.2287 0.2395 1,060,322 +0.00(+1.91%)
Jan 06, 2023 0.2280 0.2400 0.2240 0.2350 3,360,349 +0.01(+3.52%)
Jan 05, 2023 0.2300 0.2390 0.2210 0.2270 2,141,296 +0.00(+0.00%)
Jan 04, 2023 0.2250 0.2400 0.2201 0.2270 4,178,602 +0.00(+0.89%)
Jan 03, 2023 0.2200 0.2390 0.2150 0.2250 1,576,000 +0.00(+0.00%)
Dec 30, 2022 0.2050 0.2280 0.2000 0.2250 4,460,417 +0.00(+0.90%)
Dec 29, 2022 0.2170 0.2450 0.2050 0.2230 4,919,538 -0.01(-2.83%)
Dec 28, 2022 0.2500 0.2501 0.2143 0.2295 1,585,135 -0.04(-13.40%)
Dec 27, 2022 0.2712 0.2750 0.2425 0.2650 2,760,397 +0.02(+6.43%)
Dec 23, 2022 0.1950 0.2600 0.1910 0.2490 6,246,900 +0.06(+30.71%)
Dec 22, 2022 0.2008 0.2015 0.1500 0.1905 12,939,106 -0.02(-9.24%)
Dec 21, 2022 0.2687 0.2699 0.2051 0.2099 7,599,570 -0.06(-20.79%)
Dec 20, 2022 0.3080 0.3080 0.2040 0.2650 6,569,593 -0.03(-11.67%)
Dec 19, 2022 0.3000 0.3180 0.2921 0.3000 1,329,658 -0.02(-6.25%)
Dec 16, 2022 0.3050 0.3250 0.2975 0.3200 2,176,706 +0.00(+0.00%)
Dec 15, 2022 0.3200 0.3300 0.3050 0.3200 1,577,469 -0.01(-1.54%)
Dec 14, 2022 0.2970 0.3250 0.2941 0.3250 1,003,140 +0.02(+8.30%)
Dec 13, 2022 0.2950 0.3100 0.2940 0.3001 1,464,037 +0.01(+1.73%)
Dec 12, 2022 0.2910 0.3100 0.2910 0.2950 1,691,417 -0.01(-1.67%)
Dec 09, 2022 0.3006 0.3080 0.2850 0.3000 3,302,755 -0.01(-4.03%)
Dec 08, 2022 0.3293 0.3450 0.3100 0.3126 1,310,684 -0.03(-8.06%)
Dec 07, 2022 0.3370 0.3800 0.3105 0.3400 2,105,524 +0.01(+1.49%)
Dec 06, 2022 0.3400 0.3460 0.3300 0.3350 1,357,212 -0.01(-2.90%)
Dec 05, 2022 0.3450 0.3500 0.3410 0.3450 857,589 +0.00(+0.00%)
Dec 02, 2022 0.3350 0.3550 0.3350 0.3450 523,787 -0.01(-1.43%)
Dec 01, 2022 0.3600 0.3690 0.3410 0.3500 917,692 -0.01(-2.78%)
Nov 30, 2022 0.3520 0.3750 0.3401 0.3600 597,404 +0.00(+0.00%)
Nov 29, 2022 0.3451 0.3600 0.3450 0.3600 552,011 +0.01(+2.27%)
Nov 28, 2022 0.3580 0.3600 0.3300 0.3520 836,031 -0.01(-1.68%)
Nov 25, 2022 0.3460 0.3600 0.3375 0.3580 1,140,479 -0.00(-0.56%)
Nov 23, 2022 0.3595 0.3640 0.3250 0.3600 2,156,658 +0.00(+0.87%)
Nov 22, 2022 0.3699 0.3700 0.3510 0.3569 939,427 -0.01(-3.54%)
Nov 21, 2022 0.3750 0.3930 0.3500 0.3700 817,363 -0.01(-2.89%)
Nov 18, 2022 0.3750 0.3999 0.3506 0.3810 1,628,780 +0.00(+1.11%)
Nov 17, 2022 0.4345 0.4345 0.3700 0.3768 1,319,186 -0.05(-11.84%)
Nov 16, 2022 0.3960 0.4274 0.3950 0.4274 2,211,654 +0.03(+8.20%)
Nov 15, 2022 0.3725 0.4220 0.3540 0.3950 1,444,491 +0.02(+5.67%)
Nov 14, 2022 0.3400 0.3790 0.3300 0.3738 1,891,529 +0.03(+9.91%)
Nov 11, 2022 0.3500 0.3649 0.3202 0.3401 802,993 +0.01(+2.44%)
Nov 10, 2022 0.3250 0.3640 0.3250 0.3320 809,095 +0.01(+2.15%)
Nov 09, 2022 0.3500 0.3500 0.3101 0.3250 1,391,166 -0.03(-8.32%)
Nov 08, 2022 0.3480 0.3650 0.3400 0.3545 924,550 +0.01(+1.87%)
Nov 07, 2022 0.3600 0.3700 0.3410 0.3480 739,321 -0.01(-3.33%)
Nov 04, 2022 0.3450 0.3699 0.3410 0.3600 1,313,981 +0.01(+1.90%)
Nov 03, 2022 0.3510 0.3730 0.3411 0.3533 505,385 -0.00(-0.73%)
Nov 02, 2022 0.3450 0.3850 0.3450 0.3559 887,492 +0.00(+0.96%)
Nov 01, 2022 0.3462 0.3699 0.3300 0.3525 1,034,304 +0.01(+2.74%)
Oct 31, 2022 0.3150 0.3699 0.3149 0.3431 4,073,452 -0.06(-14.12%)
Oct 28, 2022 0.4140 0.4140 0.3946 0.3995 886,906 -0.01(-1.96%)
Oct 27, 2022 0.4246 0.4291 0.3950 0.4075 1,075,467 -0.02(-4.99%)
Oct 26, 2022 0.4291 0.4291 0.4150 0.4289 486,535 -0.00(-0.53%)
Oct 25, 2022 0.4300 0.4321 0.4150 0.4312 771,924 +0.01(+1.46%)
Oct 24, 2022 0.4365 0.4399 0.4200 0.4250 557,837 -0.02(-3.41%)
Oct 21, 2022 0.4330 0.4500 0.4300 0.4400 301,479 +0.00(+0.00%)
Oct 20, 2022 0.4353 0.4500 0.4338 0.4400 355,961 +0.00(+0.00%)
Oct 19, 2022 0.4601 0.4649 0.4350 0.4400 704,853 -0.03(-5.38%)
Oct 18, 2022 0.4460 0.4650 0.4250 0.4650 1,225,064 +0.02(+4.38%)
Oct 17, 2022 0.4400 0.4500 0.4300 0.4455 628,986 +0.01(+1.25%)
Oct 14, 2022 0.4650 0.4690 0.4201 0.4400 1,135,028 -0.01(-3.25%)
Oct 13, 2022 0.4350 0.4700 0.4310 0.4548 532,468 +0.01(+2.20%)
Oct 12, 2022 0.4190 0.4500 0.4100 0.4450 1,996,914 +0.04(+8.54%)
Oct 11, 2022 0.4050 0.4190 0.3902 0.4100 1,182,854 +0.00(+1.23%)
Oct 10, 2022 0.4100 0.4100 0.3950 0.4050 1,979,737 +0.00(+0.75%)
Oct 07, 2022 0.4090 0.4137 0.3888 0.4020 832,406 +0.00(+0.50%)
Oct 06, 2022 0.4490 0.4490 0.4000 0.4000 986,101 -0.02(-4.03%)
Oct 05, 2022 0.3800 0.4300 0.3800 0.4168 558,733 +0.01(+2.91%)
Oct 04, 2022 0.4150 0.4158 0.3911 0.4050 928,836 -0.01(-1.82%)
Oct 03, 2022 0.4100 0.4151 0.3900 0.4125 1,054,055 -0.00(-0.60%)
Sep 30, 2022 0.4525 0.4525 0.4100 0.4150 681,534 -0.02(-3.49%)
Sep 29, 2022 0.4500 0.4900 0.3620 0.4300 6,650,546 -0.15(-25.99%)
Sep 28, 2022 0.6055 0.6090 0.5620 0.5810 1,102,285 -0.02(-2.60%)
Sep 27, 2022 0.5021 0.6190 0.5021 0.5965 3,536,568 +0.12(+26.24%)
Sep 26, 2022 0.4605 0.4800 0.4200 0.4725 1,272,679 +0.01(+1.61%)
Sep 23, 2022 0.4800 0.5000 0.4512 0.4650 628,781 -0.01(-3.12%)
Sep 22, 2022 0.5301 0.5499 0.4511 0.4800 1,301,860 -0.05(-9.60%)
Sep 21, 2022 0.5700 0.5800 0.5200 0.5310 904,977 -0.05(-8.45%)
Sep 20, 2022 0.5955 0.6300 0.5610 0.5800 711,588 -0.02(-3.33%)
Sep 19, 2022 0.5850 0.6200 0.5710 0.6000 1,410,861 +0.02(+2.56%)
Sep 16, 2022 0.6000 0.6200 0.5736 0.5850 605,891 -0.02(-3.31%)
Sep 15, 2022 0.5900 0.6218 0.5900 0.6050 535,559 +0.00(+0.00%)
Sep 14, 2022 0.5900 0.6280 0.5878 0.6050 363,023 -0.01(-2.02%)
Sep 13, 2022 0.6100 0.6300 0.5800 0.6175 721,470 +0.01(+2.07%)
Sep 12, 2022 0.5950 0.6400 0.5800 0.6050 1,125,346 +0.02(+2.54%)
Sep 09, 2022 0.5700 0.5900 0.5600 0.5900 1,032,897 +0.03(+6.31%)
Sep 08, 2022 0.5000 0.5830 0.4650 0.5550 1,174,752 +0.06(+11.02%)
Sep 07, 2022 0.4700 0.5300 0.4600 0.4999 977,026 -0.00(-0.02%)
Sep 06, 2022 0.5000 0.5100 0.4511 0.5000 899,727 -0.01(-2.84%)
Sep 02, 2022 0.4639 0.5161 0.4639 0.5146 738,223 +0.02(+4.19%)
Sep 01, 2022 0.5025 0.5400 0.4511 0.4939 1,062,773 -0.03(-5.29%)
Aug 31, 2022 0.5101 0.5800 0.5050 0.5215 1,555,884 -0.00(-0.67%)
Aug 30, 2022 0.5050 0.5500 0.5050 0.5250 1,428,058 +0.01(+0.96%)
Aug 29, 2022 0.6400 0.6400 0.5125 0.5200 1,492,919 -0.11(-16.83%)
Aug 26, 2022 0.6500 0.6699 0.5825 0.6252 2,872,711 -0.02(-2.86%)
Aug 25, 2022 0.6800 0.7100 0.6400 0.6436 1,758,562 -0.06(-8.06%)
Aug 24, 2022 0.6401 0.7100 0.6200 0.7000 1,903,690 +0.04(+6.06%)
Aug 23, 2022 0.6599 0.6980 0.6500 0.6600 1,009,308 +0.00(+0.00%)
Aug 22, 2022 0.7700 0.7750 0.6600 0.6600 1,720,332 -0.10(-12.99%)
Aug 19, 2022 0.7950 0.7950 0.7300 0.7585 966,864 -0.04(-5.19%)
Aug 18, 2022 0.8201 0.8398 0.7800 0.8000 1,935,676 +0.01(+1.45%)
Aug 17, 2022 0.7800 0.7998 0.7400 0.7886 1,274,398 -0.00(-0.16%)
Aug 16, 2022 0.7501 0.8099 0.7035 0.7899 3,798,870 -0.04(-4.54%)
Aug 15, 2022 0.8200 0.8600 0.7800 0.8275 1,396,576 -0.00(-0.30%)
Aug 12, 2022 0.8545 0.8770 0.8250 0.8300 1,626,140 -0.04(-5.13%)
Aug 11, 2022 0.7926 0.8800 0.7600 0.8749 2,056,872 +0.07(+9.36%)
Aug 10, 2022 0.8160 0.8345 0.7300 0.8000 2,229,679 -0.01(-1.84%)
Aug 09, 2022 0.8399 0.8600 0.7700 0.8150 5,219,562 -0.09(-9.44%)
Aug 08, 2022 1.130 1.130 0.8800 0.9000 6,926,059 -0.24(-21.05%)
Aug 05, 2022 1.250 1.260 1.110 1.140 5,083,158 -0.09(-7.32%)
Aug 04, 2022 1.040 1.300 0.9900 1.230 9,685,470 +0.22(+21.78%)
Aug 03, 2022 0.8675 1.040 0.8650 1.010 10,770,260 +0.14(+16.09%)
Aug 02, 2022 0.8101 0.8800 0.7600 0.8700 2,968,237 +0.04(+4.39%)
Aug 01, 2022 0.7900 0.8700 0.7610 0.8334 3,654,269 +0.06(+8.23%)
Jul 29, 2022 0.7550 0.8200 0.7350 0.7700 4,721,171 +0.03(+4.04%)
Jul 28, 2022 0.7075 0.7500 0.6650 0.7401 2,815,133 +0.04(+5.73%)
Jul 27, 2022 0.7300 0.7550 0.6650 0.7000 2,538,246 -0.03(-4.11%)
Jul 26, 2022 0.6751 0.8700 0.5880 0.7300 6,337,494 +0.05(+8.15%)
Jul 25, 2022 0.7300 0.7351 0.6550 0.6750 3,934,302 -0.06(-8.78%)
Jul 22, 2022 0.7140 0.7750 0.6901 0.7400 7,474,129 +0.05(+7.56%)
Jul 21, 2022 0.5700 0.6899 0.5276 0.6880 6,885,550 +0.10(+17.61%)
Jul 20, 2022 0.4450 0.5850 0.4300 0.5850 6,768,189 +0.14(+32.95%)
Jul 19, 2022 0.4220 0.4599 0.4078 0.4400 1,089,528 +0.02(+4.27%)
Jul 18, 2022 0.4400 0.4599 0.4101 0.4220 1,203,628 -0.02(-4.07%)
Jul 15, 2022 0.4010 0.4599 0.4010 0.4399 3,156,877 +0.04(+9.97%)
Jul 14, 2022 0.4000 0.4120 0.3900 0.4000 2,424,071 +0.01(+1.91%)
Jul 13, 2022 0.4150 0.4200 0.3890 0.3925 2,111,759 -0.02(-4.27%)
Jul 12, 2022 0.4217 0.4290 0.3950 0.4100 1,417,606 -0.01(-2.40%)
Jul 11, 2022 0.4590 0.4700 0.4100 0.4201 1,149,073 -0.04(-9.66%)
Jul 08, 2022 0.4300 0.4700 0.4100 0.4650 2,090,553 +0.04(+8.64%)
Jul 07, 2022 0.4150 0.4550 0.4001 0.4280 3,928,426 +0.02(+4.39%)
Jul 06, 2022 0.3910 0.4100 0.3810 0.4100 653,958 +0.02(+4.86%)
Jul 05, 2022 0.3950 0.4000 0.3810 0.3910 675,085 -0.01(-1.51%)
Jul 01, 2022 0.4200 0.4290 0.3940 0.3970 2,336,827 -0.02(-5.45%)
Jun 30, 2022 0.4059 0.4300 0.4000 0.4199 553,463 +0.01(+3.19%)
Jun 29, 2022 0.4300 0.4300 0.4050 0.4069 425,183 -0.02(-4.26%)
Jun 28, 2022 0.4250 0.4270 0.3950 0.4250 677,234 -0.02(-3.41%)
Jun 27, 2022 0.4260 0.4400 0.4100 0.4400 535,905 +0.00(+0.00%)
Jun 24, 2022 0.3900 0.4470 0.3900 0.4400 908,344 +0.03(+7.98%)
Jun 23, 2022 0.3989 0.4150 0.3700 0.4075 628,842 +0.02(+4.76%)
Jun 22, 2022 0.3710 0.3890 0.3574 0.3890 775,442 +0.03(+7.07%)
Jun 21, 2022 0.3600 0.3890 0.3501 0.3633 1,452,301 +0.00(+0.92%)
Jun 17, 2022 0.3800 0.3800 0.3320 0.3600 1,671,290 -0.01(-2.70%)
Jun 16, 2022 0.4098 0.4099 0.3550 0.3700 562,685 -0.03(-6.78%)
Jun 15, 2022 0.3400 0.4000 0.3261 0.3969 1,395,780 +0.07(+22.01%)
Jun 14, 2022 0.3500 0.3600 0.3100 0.3253 2,008,985 -0.03(-7.32%)
Jun 13, 2022 0.4400 0.4400 0.3510 0.3510 1,362,530 -0.07(-16.43%)
Jun 10, 2022 0.4970 0.5000 0.4010 0.4200 3,204,974 -0.09(-17.49%)
Jun 09, 2022 0.5159 0.5300 0.4499 0.5090 3,102,597 +0.01(+1.80%)
Jun 08, 2022 0.4420 0.5399 0.4419 0.5000 4,126,248 +0.07(+14.94%)
Jun 07, 2022 0.3470 0.4420 0.3331 0.4350 3,823,634 +0.09(+25.00%)
Jun 06, 2022 0.3310 0.3500 0.3310 0.3480 621,916 +0.02(+5.39%)
Jun 03, 2022 0.3470 0.3470 0.3302 0.3302 714,895 -0.02(-4.57%)
Jun 02, 2022 0.3155 0.3470 0.3155 0.3460 1,648,487 +0.03(+9.74%)
Jun 01, 2022 0.3210 0.3350 0.3151 0.3153 757,567 -0.01(-1.78%)
May 31, 2022 0.3400 0.3450 0.3210 0.3210 1,184,017 -0.02(-5.59%)
May 27, 2022 0.3440 0.3549 0.3301 0.3400 819,869 -0.00(-1.16%)
May 26, 2022 0.3310 0.3600 0.3200 0.3440 3,349,910 +0.02(+7.47%)
May 25, 2022 0.3209 0.3400 0.3201 0.3201 613,532 -0.00(-0.03%)
May 24, 2022 0.3338 0.3390 0.3150 0.3202 745,900 -0.01(-4.07%)
May 23, 2022 0.3200 0.3600 0.3000 0.3338 1,171,160 +0.02(+5.97%)
May 20, 2022 0.3250 0.3250 0.2821 0.3150 1,533,706 -0.01(-2.02%)
May 19, 2022 0.3300 0.3300 0.3020 0.3215 814,268 -0.01(-1.83%)
May 18, 2022 0.3590 0.3649 0.3225 0.3275 1,898,212 -0.03(-9.03%)
May 17, 2022 0.3350 0.3600 0.3250 0.3600 1,664,230 +0.02(+7.46%)
May 16, 2022 0.3393 0.3599 0.3200 0.3350 646,412 -0.01(-1.47%)
May 13, 2022 0.2999 0.3700 0.2951 0.3400 1,905,845 +0.04(+12.40%)
May 12, 2022 0.3321 0.3400 0.2850 0.3025 1,166,829 -0.04(-11.03%)
May 11, 2022 0.3500 0.3698 0.3103 0.3400 770,127 -0.02(-5.82%)
May 10, 2022 0.3624 0.3849 0.3300 0.3610 938,166 -0.01(-2.17%)
May 09, 2022 0.3790 0.3900 0.3601 0.3690 1,049,655 -0.02(-4.28%)
May 06, 2022 0.3890 0.4050 0.3655 0.3855 2,994,174 -0.00(-1.15%)
May 05, 2022 0.3600 0.4100 0.3510 0.3900 1,339,161 +0.03(+8.33%)
May 04, 2022 0.3590 0.3799 0.3410 0.3600 962,986 +0.01(+4.05%)
May 03, 2022 0.3090 0.3770 0.3045 0.3460 2,245,538 +0.04(+13.07%)
May 02, 2022 0.3151 0.3330 0.2911 0.3060 1,216,348 -0.01(-4.08%)
Apr 29, 2022 0.3151 0.3300 0.2851 0.3190 1,636,926 +0.00(+0.95%)
Apr 28, 2022 0.3945 0.3945 0.3151 0.3160 2,264,290 -0.07(-17.92%)
Apr 27, 2022 0.4000 0.4250 0.3831 0.3850 2,208,986 -0.00(-1.00%)
Apr 26, 2022 0.4049 0.4400 0.3789 0.3889 5,602,438 +0.01(+3.71%)
Apr 25, 2022 0.2600 0.3940 0.2600 0.3750 5,134,900 +0.11(+44.23%)
Apr 22, 2022 0.2450 0.2700 0.2401 0.2600 1,992,964 +0.02(+8.33%)
Apr 21, 2022 0.2400 0.2490 0.2385 0.2400 2,797,413 +0.00(+0.00%)
Apr 20, 2022 0.2599 0.2599 0.2311 0.2400 4,776,626 -0.02(-5.88%)
Apr 19, 2022 0.2599 0.2650 0.2501 0.2550 1,640,619 +0.00(+1.47%)
Apr 18, 2022 0.2700 0.2750 0.2500 0.2513 3,082,267 -0.01(-5.17%)
Apr 14, 2022 0.3075 0.3100 0.2600 0.2650 4,747,311 -0.03(-11.64%)
Apr 13, 2022 0.2800 0.2999 0.2620 0.2999 3,062,849 +0.03(+13.17%)
Apr 12, 2022 0.2761 0.2851 0.2621 0.2650 3,313,117 -0.02(-5.36%)
Apr 11, 2022 0.3000 0.3100 0.2790 0.2800 1,970,111 -0.03(-8.23%)
Apr 08, 2022 0.3100 0.3300 0.2800 0.3051 3,486,413 -0.02(-6.12%)
Apr 07, 2022 0.3550 0.3550 0.3150 0.3250 1,367,183 -0.03(-7.17%)
Apr 06, 2022 0.3650 0.3650 0.3420 0.3501 2,018,129 -0.01(-2.07%)
Apr 05, 2022 0.3701 0.3750 0.3502 0.3575 736,484 -0.01(-2.99%)
Apr 04, 2022 0.3450 0.3750 0.3400 0.3685 2,519,495 +0.02(+6.81%)
Apr 01, 2022 0.3500 0.3675 0.3150 0.3450 4,704,362 -0.02(-6.15%)
Mar 31, 2022 0.3315 0.3800 0.2400 0.3676 18,127,494 -0.11(-22.61%)
Mar 30, 2022 0.4850 0.5394 0.4600 0.4750 8,128,763 +0.00(+0.83%)
Mar 29, 2022 0.4690 0.4950 0.4550 0.4711 2,202,123 +0.01(+2.39%)
Mar 28, 2022 0.4900 0.5000 0.4510 0.4601 890,760 -0.03(-7.03%)
Mar 25, 2022 0.4901 0.5150 0.4800 0.4949 2,030,679 +0.00(+0.96%)
Mar 24, 2022 0.4980 0.5040 0.4810 0.4902 529,155 +0.01(+1.91%)
Mar 23, 2022 0.4800 0.5100 0.4700 0.4810 1,810,777 +0.01(+1.37%)
Mar 22, 2022 0.4350 0.5100 0.4272 0.4745 1,529,655 +0.03(+7.84%)
Mar 21, 2022 0.4250 0.4450 0.4150 0.4400 746,754 +0.02(+3.53%)
Mar 18, 2022 0.4275 0.4450 0.4100 0.4250 1,213,632 -0.00(-0.02%)
Mar 17, 2022 0.4300 0.4450 0.4110 0.4251 1,063,357 +0.00(+0.85%)
Mar 16, 2022 0.4000 0.4299 0.3801 0.4215 925,602 +0.04(+9.48%)
Mar 15, 2022 0.4030 0.4040 0.3780 0.3850 1,237,590 -0.01(-2.41%)
Mar 14, 2022 0.4200 0.4300 0.3900 0.3945 967,910 -0.02(-4.04%)
Mar 11, 2022 0.4139 0.4300 0.4000 0.4111 1,290,573 -0.00(-0.82%)
Mar 10, 2022 0.4300 0.4300 0.4010 0.4145 2,004,037 +0.00(+1.10%)
Mar 09, 2022 0.4500 0.4500 0.4011 0.4100 2,080,451 -0.04(-8.89%)
Mar 08, 2022 0.4351 0.4600 0.3899 0.4500 2,978,150 -0.01(-2.17%)
Mar 07, 2022 0.4847 0.4849 0.4300 0.4600 1,764,375 -0.03(-5.17%)
Mar 04, 2022 0.5000 0.5000 0.4800 0.4851 639,889 +0.00(+0.02%)
Mar 03, 2022 0.5050 0.5100 0.4750 0.4850 2,275,899 +0.02(+3.19%)
Mar 02, 2022 0.4750 0.4980 0.4650 0.4700 1,154,126 -0.02(-3.59%)
Mar 01, 2022 0.5190 0.5190 0.4810 0.4875 1,058,130 -0.02(-4.79%)
Feb 28, 2022 0.5143 0.5200 0.4800 0.5120 2,169,441 +0.00(+0.39%)
Feb 25, 2022 0.4400 0.5247 0.4400 0.5100 2,705,881 +0.06(+14.09%)
Feb 24, 2022 0.4910 0.5000 0.4310 0.4470 3,745,429 -0.04(-8.96%)
Feb 23, 2022 0.5000 0.5200 0.4750 0.4910 1,621,384 +0.00(+0.20%)
Feb 22, 2022 0.5400 0.5800 0.4800 0.4900 2,315,050 -0.05(-9.26%)
Feb 18, 2022 0.5400 0 -0.04(-6.41%)
Feb 17, 2022 0.6000 0.6190 0.5600 0.5770 1,443,460 -0.03(-5.41%)
Feb 16, 2022 0.5900 0.6100 0.5700 0.6100 974,106 +0.03(+5.35%)
Feb 15, 2022 0.5700 0.5800 0.5300 0.5790 1,293,293 +0.05(+9.25%)
Feb 14, 2022 0.5710 0.5790 0.5210 0.5300 1,144,539 -0.03(-6.19%)
Feb 11, 2022 0.5800 0.6000 0.5601 0.5650 1,587,392 -0.01(-2.42%)
Feb 10, 2022 0.6000 0.6050 0.5600 0.5790 3,012,551 -0.02(-3.48%)
Feb 09, 2022 0.6400 0.6499 0.5900 0.5999 3,998,757 -0.04(-6.27%)
Feb 08, 2022 0.6100 0.6499 0.5922 0.6400 1,742,296 +0.05(+7.58%)
Feb 07, 2022 0.6335 0.6700 0.5776 0.5949 2,144,033 -0.03(-4.82%)
Feb 04, 2022 0.5800 0.6300 0.5600 0.6250 1,213,779 +0.05(+8.70%)
Feb 03, 2022 0.6280 0.5649 0.5750 1,751,306 -0.04(-5.75%)
Feb 02, 2022 0.6100 0.6490 0.5901 0.6101 3,399,718 +0.02(+3.41%)
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.