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

Vivos Inc (OP: RDGL )

0.1880 +0.0086 (+4.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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, 2024 0.0595 0.0600 0.0512 0.0583 696,743 -0.00(-2.83%)
Jan 30, 2024 0.0632 0.0632 0.0598 0.0600 763,105 -0.00(-2.76%)
Jan 29, 2024 0.0626 0.0648 0.0602 0.0617 618,819 -0.00(-3.14%)
Jan 26, 2024 0.0666 0.0700 0.0601 0.0637 915,908 -0.00(-4.93%)
Jan 25, 2024 0.0641 0.0710 0.0620 0.0670 596,358 +0.00(+1.06%)
Jan 24, 2024 0.0699 0.0700 0.0631 0.0663 239,220 -0.00(-1.92%)
Jan 23, 2024 0.0690 0.0740 0.0665 0.0676 505,629 -0.00(-2.59%)
Jan 22, 2024 0.0669 0.0697 0.0622 0.0694 534,646 +0.00(+4.36%)
Jan 19, 2024 0.0650 0.0665 0.0621 0.0665 214,556 +0.00(+2.31%)
Jan 18, 2024 0.0631 0.0668 0.0621 0.0650 85,981 +0.00(+1.09%)
Jan 17, 2024 0.0635 0.0675 0.0612 0.0643 197,278 +0.00(+3.71%)
Jan 16, 2024 0.0698 0.0698 0.0602 0.0620 501,334 -0.01(-11.17%)
Jan 12, 2024 0.0689 0.0698 0.0679 0.0698 173,869 +0.00(+1.45%)
Jan 11, 2024 0.0704 0.0704 0.0667 0.0688 203,348 -0.00(-1.01%)
Jan 10, 2024 0.0690 0.0710 0.0665 0.0695 591,803 -0.00(-4.14%)
Jan 09, 2024 0.0701 0.0725 0.0668 0.0725 333,917 +0.00(+0.97%)
Jan 08, 2024 0.0695 0.0740 0.0695 0.0718 521,783 -0.00(-0.42%)
Jan 05, 2024 0.0700 0.0735 0.0695 0.0721 426,843 -0.00(-1.77%)
Jan 04, 2024 0.0735 0.0735 0.0700 0.0734 381,203 +0.00(+0.55%)
Jan 03, 2024 0.0747 0.0779 0.0714 0.0730 452,937 -0.00(-3.95%)
Jan 02, 2024 0.0723 0.0780 0.0720 0.0760 1,047,012 +0.00(+5.12%)
Dec 29, 2023 0.0768 0.0780 0.0701 0.0723 795,093 -0.00(-3.08%)
Dec 28, 2023 0.0785 0.0786 0.0690 0.0746 637,495 -0.00(-4.36%)
Dec 27, 2023 0.0750 0.0789 0.0700 0.0780 687,369 +0.00(+1.30%)
Dec 26, 2023 0.0703 0.0784 0.0703 0.0770 916,189 +0.01(+9.53%)
Dec 22, 2023 0.0662 0.0740 0.0662 0.0703 772,012 +0.00(+5.71%)
Dec 21, 2023 0.0800 0.0840 0.0635 0.0665 2,357,203 -0.01(-15.72%)
Dec 20, 2023 0.0525 0.0850 0.0520 0.0789 9,340,151 +0.03(+50.29%)
Dec 19, 2023 0.0541 0.0548 0.0501 0.0525 825,572 +0.00(+0.00%)
Dec 18, 2023 0.0570 0.0580 0.0525 0.0525 236,233 -0.00(-7.08%)
Dec 15, 2023 0.0530 0.0565 0.0530 0.0565 178,472 +0.00(+4.63%)
Dec 14, 2023 0.0528 0.0550 0.0528 0.0540 126,886 +0.00(+0.37%)
Dec 13, 2023 0.0550 0.0565 0.0526 0.0538 233,579 -0.00(-5.61%)
Dec 12, 2023 0.0568 0.0590 0.0564 0.0570 54,658 -0.00(-3.23%)
Dec 11, 2023 0.0535 0.0594 0.0530 0.0589 442,344 +0.01(+12.19%)
Dec 08, 2023 0.0525 0.0566 0.0525 0.0525 190,567 +0.00(+0.00%)
Dec 07, 2023 0.0568 0.0580 0.0489 0.0525 1,248,940 -0.00(-7.89%)
Dec 06, 2023 0.0512 0.0593 0.0512 0.0570 681,943 +0.01(+9.62%)
Dec 05, 2023 0.0520 0.0543 0.0512 0.0520 300,307 -0.00(-2.99%)
Dec 04, 2023 0.0560 0.0595 0.0512 0.0536 404,287 -0.00(-7.59%)
Dec 01, 2023 0.0499 0.0582 0.0499 0.0580 1,536,580 +0.01(+12.84%)
Nov 30, 2023 0.0540 0.0540 0.0500 0.0514 207,418 -0.00(-4.10%)
Nov 29, 2023 0.0463 0.0536 0.0463 0.0536 938,732 +0.00(+2.88%)
Nov 28, 2023 0.0539 0.0540 0.0520 0.0521 639,430 +0.00(+0.19%)
Nov 27, 2023 0.0500 0.0539 0.0495 0.0520 412,289 +0.00(+3.17%)
Nov 24, 2023 0.0510 0.0513 0.0497 0.0504 190,590 -0.00(-1.75%)
Nov 22, 2023 0.0520 0.0520 0.0494 0.0513 454,160 -0.00(-1.35%)
Nov 21, 2023 0.0539 0.0541 0.0501 0.0520 217,451 -0.00(-3.88%)
Nov 20, 2023 0.0540 0.0541 0.0500 0.0541 239,950 -0.00(-0.55%)
Nov 17, 2023 0.0510 0.0544 0.0510 0.0544 115,953 +0.00(+5.63%)
Nov 16, 2023 0.0494 0.0545 0.0494 0.0515 340,442 -0.00(-0.77%)
Nov 15, 2023 0.0510 0.0545 0.0495 0.0519 305,683 +0.00(+1.76%)
Nov 14, 2023 0.0510 0.0545 0.0501 0.0510 476,600 -0.00(-4.67%)
Nov 13, 2023 0.0515 0.0535 0.0480 0.0535 293,319 +0.00(+9.41%)
Nov 10, 2023 0.0520 0.0520 0.0412 0.0489 931,265 -0.00(-5.05%)
Nov 09, 2023 0.0560 0.0579 0.0498 0.0515 897,679 -0.00(-5.50%)
Nov 08, 2023 0.0538 0.0545 0.0538 0.0545 189,474 -0.00(-2.50%)
Nov 07, 2023 0.0563 0.0587 0.0544 0.0559 120,905 +0.00(+7.92%)
Nov 06, 2023 0.0550 0.0589 0.0518 0.0518 490,219 -0.00(-4.07%)
Nov 03, 2023 0.0521 0.0545 0.0501 0.0540 135,192 +0.00(+1.89%)
Nov 02, 2023 0.0575 0.0576 0.0505 0.0530 847,076 -0.00(-7.99%)
Nov 01, 2023 0.0583 0.0583 0.0576 0.0576 18,723 -0.00(-0.69%)
Oct 31, 2023 0.0580 0.0590 0.0567 0.0580 123,076 +0.00(+0.00%)
Oct 30, 2023 0.0589 0.0590 0.0574 0.0580 38,778 -0.00(-1.69%)
Oct 27, 2023 0.0591 0.0591 0.0579 0.0590 378,939 +0.00(+1.20%)
Oct 26, 2023 0.0583 0.0592 0.0583 0.0583 74,428 +0.00(+3.00%)
Oct 25, 2023 0.0590 0.0605 0.0566 0.0566 191,549 -0.00(-1.74%)
Oct 24, 2023 0.0580 0.0628 0.0566 0.0576 135,675 -0.00(-4.79%)
Oct 23, 2023 0.0544 0.0625 0.0539 0.0605 485,470 +0.01(+11.62%)
Oct 20, 2023 0.0519 0.0554 0.0510 0.0542 766,779 -0.00(-0.73%)
Oct 19, 2023 0.0542 0.0550 0.0517 0.0546 312,114 +0.00(+1.11%)
Oct 18, 2023 0.0519 0.0560 0.0517 0.0540 441,751 +0.00(+3.85%)
Oct 17, 2023 0.0520 0.0565 0.0520 0.0520 282,030 -0.00(-1.89%)
Oct 16, 2023 0.0568 0.0600 0.0520 0.0530 1,021,121 -0.01(-8.62%)
Oct 13, 2023 0.0600 0.0607 0.0580 0.0580 297,326 -0.00(-1.69%)
Oct 12, 2023 0.0591 0.0600 0.0590 0.0590 317,453 -0.00(-1.50%)
Oct 11, 2023 0.0612 0.0650 0.0566 0.0599 1,016,523 -0.01(-11.91%)
Oct 10, 2023 0.0630 0.0685 0.0612 0.0680 93,896 +0.01(+8.80%)
Oct 09, 2023 0.0640 0.0665 0.0616 0.0625 255,119 -0.00(-5.87%)
Oct 06, 2023 0.0645 0.0696 0.0638 0.0664 137,314 +0.00(+2.95%)
Oct 05, 2023 0.0637 0.0699 0.0637 0.0645 296,133 -0.00(-0.77%)
Oct 04, 2023 0.0639 0.0675 0.0622 0.0650 444,354 -0.00(-0.76%)
Oct 03, 2023 0.0655 0.0700 0.0639 0.0655 134,062 -0.00(-7.09%)
Oct 02, 2023 0.0670 0.0705 0.0670 0.0705 138,332 +0.00(+6.02%)
Sep 29, 2023 0.0676 0.0679 0.0650 0.0665 65,476 -0.00(-0.89%)
Sep 28, 2023 0.0678 0.0679 0.0633 0.0671 232,596 -0.00(-1.32%)
Sep 27, 2023 0.0700 0.0700 0.0621 0.0680 381,648 -0.00(-2.86%)
Sep 26, 2023 0.0710 0.0710 0.0651 0.0700 369,067 -0.00(-0.71%)
Sep 25, 2023 0.0700 0.0710 0.0705 0.0705 207,132 +0.00(+0.71%)
Sep 22, 2023 0.0674 0.0707 0.0650 0.0700 592,775 +0.00(+5.26%)
Sep 21, 2023 0.0681 0.0712 0.0600 0.0665 746,668 -0.00(-6.60%)
Sep 20, 2023 0.0653 0.0714 0.0651 0.0712 678,366 +0.00(+1.86%)
Sep 19, 2023 0.0615 0.0750 0.0612 0.0699 636,871 +0.01(+11.66%)
Sep 18, 2023 0.0630 0.0637 0.0611 0.0626 332,740 -0.00(-1.42%)
Sep 15, 2023 0.0623 0.0635 0.0623 0.0635 279,540 +0.00(+0.63%)
Sep 14, 2023 0.0629 0.0639 0.0602 0.0631 419,836 +0.00(+2.60%)
Sep 13, 2023 0.0601 0.0640 0.0600 0.0615 235,751 -0.00(-0.97%)
Sep 12, 2023 0.0620 0.0640 0.0601 0.0621 83,638 +0.00(+1.64%)
Sep 11, 2023 0.0601 0.0620 0.0600 0.0611 278,968 +0.00(+1.66%)
Sep 08, 2023 0.0635 0.0635 0.0601 0.0601 334,806 -0.00(-5.35%)
Sep 07, 2023 0.0598 0.0635 0.0555 0.0635 91,904 +0.00(+6.01%)
Sep 06, 2023 0.0619 0.0639 0.0576 0.0599 177,948 -0.00(-3.23%)
Sep 05, 2023 0.0624 0.0639 0.0600 0.0619 314,251 -0.00(-0.48%)
Sep 01, 2023 0.0632 0.0632 0.0600 0.0622 412,432 +0.00(+0.81%)
Aug 31, 2023 0.0568 0.0678 0.0540 0.0617 1,194,182 +0.00(+8.25%)
Aug 30, 2023 0.0600 0.0600 0.0538 0.0570 230,953 -0.00(-4.68%)
Aug 29, 2023 0.0560 0.0599 0.0531 0.0598 274,515 +0.01(+12.62%)
Aug 28, 2023 0.0529 0.0539 0.0526 0.0531 308,895 +0.00(+0.76%)
Aug 25, 2023 0.0539 0.0539 0.0525 0.0527 118,668 -0.00(-2.23%)
Aug 24, 2023 0.0530 0.0539 0.0525 0.0539 131,980 +0.00(+1.89%)
Aug 23, 2023 0.0520 0.0536 0.0520 0.0529 138,535 +0.00(+1.54%)
Aug 22, 2023 0.0494 0.0530 0.0481 0.0521 450,371 +0.00(+2.16%)
Aug 21, 2023 0.0530 0.0530 0.0510 0.0510 221,413 -0.00(-2.11%)
Aug 18, 2023 0.0529 0.0537 0.0511 0.0521 361,884 -0.00(-1.51%)
Aug 17, 2023 0.0537 0.0537 0.0520 0.0529 196,275 -0.00(-1.49%)
Aug 16, 2023 0.0523 0.0538 0.0520 0.0537 603,184 -0.00(-0.19%)
Aug 15, 2023 0.0536 0.0540 0.0523 0.0538 312,363 -0.00(-1.10%)
Aug 14, 2023 0.0521 0.0548 0.0521 0.0544 206,545 +0.00(+1.30%)
Aug 11, 2023 0.0558 0.0558 0.0528 0.0537 193,618 -0.00(-3.59%)
Aug 10, 2023 0.0560 0.0560 0.0528 0.0557 76,495 -0.00(-1.94%)
Aug 09, 2023 0.0537 0.0569 0.0537 0.0568 139,896 +0.00(+5.38%)
Aug 08, 2023 0.0570 0.0570 0.0527 0.0539 239,362 -0.00(-5.27%)
Aug 07, 2023 0.0550 0.0619 0.0539 0.0569 348,696 +0.00(+5.76%)
Aug 04, 2023 0.0573 0.0594 0.0521 0.0538 988,589 -0.01(-10.18%)
Aug 03, 2023 0.0618 0.0618 0.0562 0.0599 167,507 -0.00(-0.17%)
Aug 02, 2023 0.0601 0.0644 0.0600 0.0600 382,522 -0.00(-4.76%)
Aug 01, 2023 0.0610 0.0643 0.0577 0.0630 221,229 -0.00(-2.02%)
Jul 31, 2023 0.0641 0.0643 0.0600 0.0643 332,062 -0.00(-0.16%)
Jul 28, 2023 0.0647 0.0657 0.0611 0.0644 317,376 -0.00(-1.98%)
Jul 27, 2023 0.0606 0.0660 0.0573 0.0657 239,873 +0.00(+4.95%)
Jul 26, 2023 0.0609 0.0800 0.0605 0.0626 674,793 +0.00(+3.47%)
Jul 25, 2023 0.0586 0.0610 0.0572 0.0605 121,418 +0.00(+1.00%)
Jul 24, 2023 0.0580 0.0608 0.0535 0.0599 192,605 +0.00(+6.39%)
Jul 21, 2023 0.0600 0.0610 0.0563 0.0563 118,940 -0.00(-3.10%)
Jul 20, 2023 0.0536 0.0611 0.0532 0.0581 261,739 +0.00(+5.64%)
Jul 19, 2023 0.0534 0.0550 0.0531 0.0550 218,372 +0.00(+2.23%)
Jul 18, 2023 0.0540 0.0549 0.0530 0.0538 157,459 -0.00(-0.37%)
Jul 17, 2023 0.0523 0.0540 0.0523 0.0540 209,617 +0.00(+0.93%)
Jul 14, 2023 0.0526 0.0540 0.0525 0.0535 235,070 -0.00(-0.37%)
Jul 13, 2023 0.0530 0.0548 0.0527 0.0537 122,480 +0.00(+0.19%)
Jul 12, 2023 0.0539 0.0550 0.0527 0.0536 113,560 -0.00(-2.19%)
Jul 11, 2023 0.0549 0.0549 0.0538 0.0548 79,863 +0.00(+3.98%)
Jul 10, 2023 0.0540 0.0550 0.0525 0.0527 245,542 +0.00(+0.00%)
Jul 07, 2023 0.0520 0.0534 0.0520 0.0527 63,275 +0.00(+1.74%)
Jul 06, 2023 0.0545 0.0549 0.0518 0.0518 545,936 -0.00(-3.18%)
Jul 05, 2023 0.0520 0.0560 0.0510 0.0535 330,952 -0.00(-2.37%)
Jul 03, 2023 0.0548 0.0548 0.0532 0.0548 39,150 +0.00(+0.00%)
Jun 30, 2023 0.0515 0.0548 0.0513 0.0548 225,705 +0.00(+6.82%)
Jun 29, 2023 0.0529 0.0543 0.0510 0.0513 616,709 +0.00(+0.20%)
Jun 28, 2023 0.0512 0.0522 0.0511 0.0512 304,329 +0.00(+0.00%)
Jun 27, 2023 0.0540 0.0547 0.0511 0.0512 730,951 -0.00(-3.40%)
Jun 26, 2023 0.0574 0.0574 0.0501 0.0530 522,903 -0.00(-2.39%)
Jun 23, 2023 0.0541 0.0588 0.0520 0.0543 342,454 -0.00(-6.38%)
Jun 22, 2023 0.0609 0.0609 0.0580 0.0580 224,974 -0.00(-6.15%)
Jun 21, 2023 0.0590 0.0618 0.0575 0.0618 583,188 +0.00(+3.17%)
Jun 20, 2023 0.0598 0.0599 0.0541 0.0599 201,697 +0.00(+0.17%)
Jun 16, 2023 0.0514 0.0598 0.0513 0.0598 208,699 +0.01(+12.83%)
Jun 15, 2023 0.0580 0.0580 0.0511 0.0530 392,760 -0.00(-6.85%)
Jun 14, 2023 0.0560 0.0578 0.0556 0.0569 157,156 +0.00(+2.15%)
Jun 13, 2023 0.0531 0.0578 0.0531 0.0557 522,887 +0.00(+3.53%)
Jun 12, 2023 0.0549 0.0549 0.0529 0.0538 274,095 -0.00(-1.82%)
Jun 09, 2023 0.0530 0.0550 0.0502 0.0548 333,556 -0.00(-0.36%)
Jun 08, 2023 0.0568 0.0568 0.0522 0.0550 244,661 -0.00(-1.96%)
Jun 07, 2023 0.0525 0.0561 0.0525 0.0561 634,022 +0.00(+2.75%)
Jun 06, 2023 0.0500 0.0546 0.0491 0.0546 534,763 +0.00(+0.18%)
Jun 05, 2023 0.0570 0.0570 0.0500 0.0545 311,770 -0.00(-2.68%)
Jun 02, 2023 0.0560 0.0570 0.0550 0.0560 286,648 +0.00(+2.75%)
Jun 01, 2023 0.0547 0.0570 0.0540 0.0545 396,357 -0.00(-0.91%)
May 31, 2023 0.0560 0.0560 0.0540 0.0550 544,173 -0.00(-1.79%)
May 30, 2023 0.0626 0.0626 0.0559 0.0560 242,899 +0.00(+0.00%)
May 26, 2023 0.0541 0.0580 0.0541 0.0560 129,941 +0.00(+1.82%)
May 25, 2023 0.0561 0.0574 0.0540 0.0550 809,607 -0.00(-4.35%)
May 24, 2023 0.0581 0.0618 0.0560 0.0575 365,048 -0.00(-4.17%)
May 23, 2023 0.0620 0.0620 0.0577 0.0600 251,346 -0.00(-2.91%)
May 22, 2023 0.0610 0.0618 0.0590 0.0618 244,208 +0.00(+4.39%)
May 19, 2023 0.0644 0.0644 0.0590 0.0592 1,038,538 -0.01(-8.07%)
May 18, 2023 0.0606 0.0651 0.0590 0.0644 677,359 -0.00(-0.46%)
May 17, 2023 0.0602 0.0647 0.0595 0.0647 325,941 +0.00(+4.35%)
May 16, 2023 0.0625 0.0648 0.0600 0.0620 472,213 +0.00(+0.81%)
May 15, 2023 0.0630 0.0630 0.0580 0.0615 636,210 -0.00(-0.81%)
May 12, 2023 0.0640 0.0663 0.0600 0.0620 418,215 -0.00(-3.13%)
May 11, 2023 0.0646 0.0675 0.0610 0.0640 1,175,569 +0.00(+1.91%)
May 10, 2023 0.0720 0.0720 0.0628 0.0628 851,702 -0.01(-12.78%)
May 09, 2023 0.0697 0.0720 0.0650 0.0720 972,478 +0.00(+6.04%)
May 08, 2023 0.0720 0.0720 0.0652 0.0679 1,535,989 -0.00(-5.69%)
May 05, 2023 0.0700 0.0738 0.0651 0.0720 380,807 +0.00(+7.46%)
May 04, 2023 0.0691 0.0710 0.0640 0.0670 700,470 -0.00(-5.23%)
May 03, 2023 0.0688 0.0724 0.0645 0.0707 450,655 +0.00(+2.76%)
May 02, 2023 0.0725 0.0783 0.0625 0.0688 2,341,922 -0.00(-6.27%)
May 01, 2023 0.0975 0.0975 0.0695 0.0734 2,536,846 -0.02(-19.07%)
Apr 28, 2023 0.0949 0.0990 0.0841 0.0907 875,133 -0.01(-9.21%)
Apr 27, 2023 0.0810 0.1010 0.0810 0.0999 1,199,115 +0.02(+22.58%)
Apr 26, 2023 0.0995 0.0995 0.0805 0.0815 830,244 -0.01(-13.02%)
Apr 25, 2023 0.1085 0.1102 0.0920 0.0937 1,033,920 -0.02(-14.12%)
Apr 24, 2023 0.0929 0.1195 0.0880 0.1091 4,198,130 +0.02(+21.36%)
Apr 21, 2023 0.0732 0.1025 0.0729 0.0899 1,591,988 +0.02(+23.66%)
Apr 20, 2023 0.0698 0.0729 0.0697 0.0727 526,869 +0.00(+4.30%)
Apr 19, 2023 0.0690 0.0699 0.0690 0.0697 102,951 +0.00(+0.43%)
Apr 18, 2023 0.0702 0.0702 0.0686 0.0694 527,822 -0.00(-0.86%)
Apr 17, 2023 0.0700 0.0700 0.0685 0.0700 538,367 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0700 0.0671 0.0700 153,086 +0.00(+0.14%)
Apr 13, 2023 0.0678 0.0700 0.0659 0.0699 228,346 +0.01(+9.22%)
Apr 12, 2023 0.0700 0.0700 0.0620 0.0640 157,677 -0.01(-8.57%)
Apr 11, 2023 0.0685 0.0700 0.0685 0.0700 176,431 +0.00(+1.74%)
Apr 10, 2023 0.0610 0.0691 0.0600 0.0688 664,791 +0.01(+12.79%)
Apr 06, 2023 0.0621 0.0639 0.0595 0.0610 906,637 -0.00(-4.98%)
Apr 05, 2023 0.0677 0.0677 0.0621 0.0642 384,760 -0.00(-5.17%)
Apr 04, 2023 0.0610 0.0677 0.0610 0.0677 507,703 +0.00(+1.20%)
Apr 03, 2023 0.0700 0.0700 0.0633 0.0669 498,965 -0.00(-4.43%)
Mar 31, 2023 0.0633 0.0700 0.0625 0.0700 1,396,261 +0.01(+8.19%)
Mar 30, 2023 0.0632 0.0650 0.0620 0.0647 510,237 +0.00(+2.70%)
Mar 29, 2023 0.0660 0.0667 0.0615 0.0630 611,122 -0.00(-4.40%)
Mar 28, 2023 0.0660 0.0683 0.0631 0.0659 514,777 +0.00(+4.27%)
Mar 27, 2023 0.0651 0.0651 0.0630 0.0632 221,816 -0.00(-2.17%)
Mar 24, 2023 0.0624 0.0651 0.0624 0.0646 119,991 +0.00(+0.78%)
Mar 23, 2023 0.0660 0.0683 0.0625 0.0641 272,646 +0.00(+0.00%)
Mar 22, 2023 0.0640 0.0655 0.0611 0.0641 697,142 +0.00(+0.16%)
Mar 21, 2023 0.0630 0.0640 0.0601 0.0640 422,937 +0.00(+1.75%)
Mar 20, 2023 0.0630 0.0630 0.0599 0.0629 98,869 -0.00(-0.16%)
Mar 17, 2023 0.0570 0.0639 0.0570 0.0630 361,296 +0.00(+5.35%)
Mar 16, 2023 0.0590 0.0599 0.0553 0.0598 702,947 +0.00(+1.87%)
Mar 15, 2023 0.0600 0.0660 0.0550 0.0587 648,344 -0.00(-3.77%)
Mar 14, 2023 0.0590 0.0616 0.0562 0.0610 182,219 +0.00(+6.09%)
Mar 13, 2023 0.0617 0.0635 0.0557 0.0575 358,199 -0.00(-5.58%)
Mar 10, 2023 0.0552 0.0610 0.0552 0.0609 787,461 +0.00(+7.22%)
Mar 09, 2023 0.0602 0.0619 0.0557 0.0568 780,743 -0.01(-8.24%)
Mar 08, 2023 0.0690 0.0690 0.0601 0.0619 1,073,971 -0.01(-7.61%)
Mar 07, 2023 0.0716 0.0720 0.0647 0.0670 1,553,366 -0.00(-5.77%)
Mar 06, 2023 0.0701 0.0738 0.0700 0.0711 1,622,439 -0.00(-1.52%)
Mar 03, 2023 0.0675 0.0722 0.0675 0.0722 848,237 +0.00(+4.18%)
Mar 02, 2023 0.0676 0.0728 0.0657 0.0693 209,341 +0.00(+6.62%)
Mar 01, 2023 0.0649 0.0732 0.0632 0.0650 1,651,916 +0.00(+5.69%)
Feb 28, 2023 0.0577 0.0649 0.0570 0.0615 443,595 +0.00(+7.89%)
Feb 27, 2023 0.0549 0.0611 0.0521 0.0570 616,586 +0.00(+3.64%)
Feb 24, 2023 0.0639 0.0640 0.0550 0.0550 703,380 -0.01(-11.15%)
Feb 23, 2023 0.0650 0.0650 0.0532 0.0619 1,043,746 -0.00(-3.28%)
Feb 22, 2023 0.0599 0.0700 0.0590 0.0640 665,570 +0.00(+3.73%)
Feb 21, 2023 0.0660 0.0660 0.0592 0.0617 289,450 -0.00(-2.37%)
Feb 17, 2023 0.0660 0.0670 0.0632 0.0632 102,083 -0.00(-5.53%)
Feb 16, 2023 0.0679 0.0679 0.0632 0.0669 82,691 -0.00(-0.45%)
Feb 15, 2023 0.0587 0.0680 0.0587 0.0672 257,109 +0.00(+4.51%)
Feb 14, 2023 0.0687 0.0687 0.0640 0.0643 227,467 -0.00(-6.13%)
Feb 13, 2023 0.0687 0.0687 0.0650 0.0685 256,614 +0.00(+0.59%)
Feb 10, 2023 0.0694 0.0694 0.0652 0.0681 297,148 -0.00(-2.44%)
Feb 09, 2023 0.0720 0.0724 0.0661 0.0698 451,640 -0.00(-2.38%)
Feb 08, 2023 0.0674 0.0729 0.0651 0.0715 615,670 +0.00(+6.08%)
Feb 07, 2023 0.0603 0.0685 0.0603 0.0674 559,305 -0.00(-2.32%)
Feb 06, 2023 0.0633 0.0690 0.0599 0.0690 439,839 +0.01(+9.00%)
Feb 03, 2023 0.0639 0.0639 0.0600 0.0633 327,366 +0.00(+0.48%)
Feb 02, 2023 0.0592 0.0639 0.0592 0.0630 446,862 +0.00(+7.33%)
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.