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

Capstone Turbine Cp (NQ: CPST )

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 (%)
Jan 31, 2019 0.8800 0.8800 0.8300 0.8600 275,165 -0.01(-1.15%)
Jan 30, 2019 0.8600 0.8900 0.8400 0.8700 296,974 +0.01(+1.16%)
Jan 29, 2019 0.8800 0.9000 0.8600 0.8600 212,517 -0.02(-2.27%)
Jan 28, 2019 0.9000 0.9200 0.8502 0.8800 282,881 -0.02(-2.22%)
Jan 25, 2019 0.8900 0.9000 0.8800 0.9000 224,500 +0.01(+1.12%)
Jan 24, 2019 0.9078 0.9300 0.8700 0.8900 490,391 -0.03(-3.12%)
Jan 23, 2019 0.9224 0.9596 0.9000 0.9187 390,751 +0.02(+2.08%)
Jan 22, 2019 1.000 1.030 0.8900 0.9000 808,687 -0.06(-6.25%)
Jan 18, 2019 1.000 1.080 0.9300 0.9600 1,423,400 -0.04(-4.00%)
Jan 17, 2019 1.000 1.020 0.9600 1.000 856,967 +0.02(+2.04%)
Jan 16, 2019 0.9000 0.9800 0.8700 0.9800 1,218,187 +0.12(+13.95%)
Jan 15, 2019 0.9100 0.9400 0.8300 0.8600 1,000,542 -0.03(-3.37%)
Jan 14, 2019 0.7600 0.9200 0.7500 0.8900 1,179,501 +0.15(+20.27%)
Jan 11, 2019 0.7500 0.7700 0.7200 0.7400 191,000 -0.01(-1.33%)
Jan 10, 2019 0.7400 0.7700 0.7400 0.7500 232,020 +0.00(+0.00%)
Jan 09, 2019 0.7600 0.7600 0.7400 0.7500 241,821 -0.01(-1.32%)
Jan 08, 2019 0.7800 0.7900 0.7500 0.7600 316,321 +0.00(+0.00%)
Jan 07, 2019 0.7900 0.7900 0.7266 0.7600 349,204 +0.01(+0.66%)
Jan 04, 2019 0.7400 0.7750 0.7000 0.7550 386,800 +0.02(+2.21%)
Jan 03, 2019 0.7800 0.7862 0.7000 0.7387 381,839 -0.02(-2.80%)
Jan 02, 2019 0.5950 0.8000 0.5950 0.7600 677,962 +0.16(+26.67%)
Dec 31, 2018 0.6300 0.6400 0.5900 0.6000 587,300 +0.00(+0.00%)
Dec 28, 2018 0.5600 0.6100 0.5600 0.6000 507,000 +0.04(+6.97%)
Dec 27, 2018 0.5900 0.6200 0.5600 0.5609 589,251 -0.03(-4.93%)
Dec 26, 2018 0.5800 0.6000 0.5500 0.5900 820,755 +0.01(+2.08%)
Dec 24, 2018 0.5750 0.6100 0.5750 0.5780 340,900 -0.00(-0.34%)
Dec 21, 2018 0.6200 0.6200 0.5600 0.5800 984,800 -0.01(-1.69%)
Dec 20, 2018 0.6000 0.6200 0.5900 0.5900 249,676 +0.00(+0.00%)
Dec 19, 2018 0.5700 0.6200 0.5700 0.5900 722,074 +0.02(+3.96%)
Dec 18, 2018 0.5900 0.5994 0.5600 0.5675 685,882 +0.01(+1.34%)
Dec 17, 2018 0.6300 0.6500 0.5600 0.5600 760,833 -0.08(-12.50%)
Dec 14, 2018 0.6600 0.6700 0.6300 0.6400 595,800 -0.02(-2.44%)
Dec 13, 2018 0.6700 0.6700 0.6550 0.6560 214,635 -0.01(-2.09%)
Dec 12, 2018 0.6700 0.6800 0.6600 0.6700 300,069 +0.00(+0.33%)
Dec 11, 2018 0.6800 0.6899 0.6651 0.6678 332,708 +0.00(+0.35%)
Dec 10, 2018 0.6900 0.6974 0.6600 0.6655 437,786 -0.01(-2.13%)
Dec 07, 2018 0.6800 0.7000 0.6700 0.6800 513,200 +0.01(+1.49%)
Dec 06, 2018 0.7200 0.7200 0.6700 0.6700 552,765 -0.03(-4.29%)
Dec 04, 2018 0.7300 0.7300 0.6900 0.7000 292,500 -0.01(-1.71%)
Dec 03, 2018 0.7200 0.7350 0.7100 0.7122 353,287 +0.01(+1.74%)
Nov 30, 2018 0.7200 0.7200 0.7000 0.7000 270,400 -0.02(-2.47%)
Nov 29, 2018 0.7200 0.7285 0.7000 0.7177 463,202 +0.01(+1.41%)
Nov 28, 2018 0.7200 0.7298 0.7011 0.7077 353,342 -0.00(-0.32%)
Nov 27, 2018 0.7200 0.7400 0.7100 0.7100 393,191 +0.00(+0.00%)
Nov 26, 2018 0.7150 0.7400 0.7025 0.7100 279,183 +0.01(+1.43%)
Nov 23, 2018 0.7300 0.7500 0.7000 0.7000 168,400 -0.02(-2.49%)
Nov 21, 2018 0.7179 0.7179 0.7179 0 -0.00(-0.29%)
Nov 20, 2018 0.7400 0.7498 0.7050 0.7200 717,886 -0.00(-0.04%)
Nov 19, 2018 0.7500 0.7600 0.7201 0.7203 399,901 -0.05(-6.45%)
Nov 16, 2018 0.7900 0.8000 0.7100 0.7700 873,800 -0.03(-3.75%)
Nov 15, 2018 0.8000 0.8100 0.7800 0.8000 362,545 +0.01(+0.88%)
Nov 14, 2018 0.8150 0.8500 0.7930 0.7930 290,090 -0.03(-3.12%)
Nov 13, 2018 0.8590 0.8590 0.8050 0.8185 416,022 -0.01(-1.39%)
Nov 12, 2018 0.8500 0.8600 0.8200 0.8300 355,690 +0.00(+0.00%)
Nov 09, 2018 0.8800 0.8800 0.8200 0.8300 350,700 -0.05(-5.68%)
Nov 08, 2018 0.8400 0.8900 0.8300 0.8800 302,003 +0.05(+6.60%)
Nov 07, 2018 0.8200 0.8450 0.7930 0.8255 598,308 -0.02(-2.35%)
Nov 06, 2018 0.8500 0.8700 0.8400 0.8454 500,500 -0.00(-0.54%)
Nov 05, 2018 0.8900 0.8900 0.8300 0.8500 385,414 +0.01(+1.19%)
Nov 02, 2018 0.8500 0.8600 0.8300 0.8400 553,200 +0.01(+1.20%)
Nov 01, 2018 0.8200 0.8500 0.8100 0.8300 583,461 +0.03(+3.75%)
Oct 31, 2018 0.8100 0.8300 0.8000 0.8000 360,708 -0.01(-0.62%)
Oct 30, 2018 0.8154 0.8399 0.8050 0.8050 351,756 -0.01(-1.83%)
Oct 29, 2018 0.8550 0.8550 0.8200 0.8200 186,468 -0.02(-2.61%)
Oct 26, 2018 0.8540 0.8550 0.8310 0.8420 254,400 -0.00(-0.36%)
Oct 25, 2018 0.8400 0.8700 0.8400 0.8450 391,785 +0.01(+0.60%)
Oct 24, 2018 0.8400 0.8800 0.8400 0.8400 217,257 -0.01(-1.18%)
Oct 23, 2018 0.8700 0.8800 0.8300 0.8500 437,330 -0.01(-1.55%)
Oct 22, 2018 0.9100 0.9180 0.8601 0.8634 398,022 -0.03(-2.99%)
Oct 19, 2018 0.9000 0.9300 0.8900 0.8900 370,100 -0.01(-1.11%)
Oct 18, 2018 0.9200 0.9300 0.9000 0.9000 252,756 -0.02(-2.17%)
Oct 17, 2018 0.9300 0.9400 0.9000 0.9200 493,137 -0.01(-0.96%)
Oct 16, 2018 0.9500 0.9500 0.9200 0.9289 372,367 -0.00(-0.12%)
Oct 15, 2018 0.9500 0.9500 0.9300 0.9300 443,696 -0.02(-2.00%)
Oct 12, 2018 1.000 1.005 0.9390 0.9490 922,200 -0.03(-2.68%)
Oct 11, 2018 0.9900 1.040 0.9751 0.9751 371,543 -0.00(-0.50%)
Oct 10, 2018 1.050 1.050 0.9800 0.9800 703,274 -0.05(-4.85%)
Oct 09, 2018 1.030 1.050 1.020 1.030 113,811 -0.01(-0.96%)
Oct 08, 2018 1.020 1.050 1.000 1.040 371,721 +0.04(+4.00%)
Oct 05, 2018 1.040 1.060 0.9900 1.000 308,600 -0.05(-4.76%)
Oct 04, 2018 1.020 1.060 1.020 1.050 269,407 +0.03(+2.94%)
Oct 03, 2018 0.9900 1.040 0.9600 1.020 441,180 +0.01(+0.99%)
Oct 02, 2018 1.000 1.070 1.000 1.010 341,715 -0.04(-3.81%)
Oct 01, 2018 1.010 1.070 1.000 1.050 439,295 +0.05(+5.00%)
Sep 28, 2018 0.9600 1.050 0.9500 1.000 968,100 +0.07(+7.27%)
Sep 27, 2018 0.9400 0.9700 0.9301 0.9322 267,880 -0.01(-0.83%)
Sep 26, 2018 0.9900 1.000 0.9400 0.9400 278,505 -0.04(-4.08%)
Sep 25, 2018 0.9700 1.000 0.9700 0.9800 257,479 +0.00(+0.00%)
Sep 24, 2018 1.000 1.030 0.9700 0.9800 512,104 +0.03(+3.16%)
Sep 21, 2018 1.040 1.050 0.9500 0.9500 802,700 -0.08(-7.77%)
Sep 20, 2018 1.000 1.040 0.9800 1.030 881,573 +0.06(+6.19%)
Sep 19, 2018 0.9900 0.9900 0.9400 0.9700 671,032 +0.04(+4.02%)
Sep 18, 2018 0.9000 0.9597 0.9000 0.9325 599,227 +0.03(+3.61%)
Sep 17, 2018 0.9200 0.9300 0.9000 0.9000 706,351 -0.02(-2.17%)
Sep 14, 2018 0.9600 0.9700 0.9100 0.9200 1,347,400 -0.04(-4.17%)
Sep 13, 2018 1.060 1.070 0.9000 0.9600 1,656,289 -0.09(-8.57%)
Sep 12, 2018 1.090 1.100 1.050 1.050 483,970 -0.04(-3.67%)
Sep 11, 2018 1.100 1.130 1.090 1.090 216,312 -0.01(-0.91%)
Sep 10, 2018 1.100 1.120 1.080 1.100 566,487 +0.01(+0.46%)
Sep 07, 2018 1.140 1.140 1.090 1.095 466,100 -0.04(-3.95%)
Sep 06, 2018 1.190 1.190 1.130 1.140 214,340 -0.03(-2.56%)
Sep 05, 2018 1.150 1.180 1.140 1.170 667,339 +0.03(+2.63%)
Sep 04, 2018 1.130 1.150 1.120 1.140 348,952 +0.02(+1.79%)
Aug 31, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Aug 30, 2018 1.170 1.170 1.140 1.140 339,462 -0.03(-2.56%)
Aug 29, 2018 1.170 1.180 1.160 1.170 376,957 +0.02(+1.74%)
Aug 28, 2018 1.080 1.230 1.080 1.150 693,670 +0.05(+4.55%)
Aug 27, 2018 1.140 1.140 1.080 1.100 591,433 -0.02(-1.79%)
Aug 24, 2018 1.120 1.150 1.090 1.120 581,000 +0.02(+1.82%)
Aug 23, 2018 1.160 1.170 1.100 1.100 590,784 -0.03(-2.65%)
Aug 22, 2018 1.140 1.160 1.110 1.130 315,451 -0.01(-0.88%)
Aug 21, 2018 1.210 1.210 1.120 1.140 699,184 -0.06(-5.00%)
Aug 20, 2018 1.210 1.230 1.180 1.200 535,572 +0.00(+0.00%)
Aug 17, 2018 1.210 1.230 1.200 1.200 339,600 -0.03(-2.44%)
Aug 16, 2018 1.130 1.240 1.090 1.230 1,339,551 +0.17(+16.04%)
Aug 15, 2018 1.100 1.150 1.050 1.060 860,445 -0.07(-6.19%)
Aug 14, 2018 1.240 1.250 1.080 1.130 1,889,214 -0.10(-8.13%)
Aug 13, 2018 1.340 1.340 1.220 1.230 837,283 -0.07(-5.38%)
Aug 10, 2018 1.330 1.340 1.260 1.300 401,700 -0.03(-2.26%)
Aug 09, 2018 1.300 1.350 1.270 1.330 512,614 +0.06(+4.72%)
Aug 08, 2018 1.350 1.380 1.250 1.270 1,334,164 -0.15(-10.56%)
Aug 07, 2018 1.390 1.430 1.330 1.420 665,504 +0.06(+4.41%)
Aug 06, 2018 1.400 1.460 1.320 1.360 926,138 -0.06(-4.23%)
Aug 03, 2018 1.510 1.530 1.410 1.420 765,100 -0.08(-5.33%)
Aug 02, 2018 1.490 1.530 1.480 1.500 364,470 +0.02(+1.35%)
Aug 01, 2018 1.500 1.500 1.450 1.480 338,344 +0.05(+3.50%)
Jul 31, 2018 1.440 1.502 1.420 1.430 459,970 -0.01(-0.69%)
Jul 30, 2018 1.450 1.500 1.430 1.440 478,156 -0.01(-0.69%)
Jul 27, 2018 1.500 1.530 1.420 1.450 585,800 -0.04(-2.68%)
Jul 26, 2018 1.700 1.710 1.470 1.490 1,047,435 -0.20(-11.83%)
Jul 25, 2018 1.710 1.710 1.680 1.690 314,480 -0.01(-0.59%)
Jul 24, 2018 1.740 1.666 1.700 382,552 +0.01(+0.56%)
Jul 23, 2018 1.780 1.781 1.670 1.690 661,724 -0.09(-5.03%)
Jul 20, 2018 1.820 1.750 1.780 506,244 -0.03(-1.66%)
Jul 19, 2018 1.760 1.810 1.700 1.810 755,007 +0.05(+2.84%)
Jul 18, 2018 1.640 1.780 1.610 1.760 1,162,952 +0.13(+7.98%)
Jul 17, 2018 1.540 1.650 1.510 1.630 660,983 +0.08(+5.16%)
Jul 16, 2018 1.570 1.589 1.530 1.550 319,463 -0.03(-1.90%)
Jul 13, 2018 1.590 1.600 1.550 1.580 294,978 +0.00(+0.00%)
Jul 12, 2018 1.540 1.590 1.520 1.580 515,979 +0.06(+3.95%)
Jul 11, 2018 1.530 1.530 1.490 1.520 252,231 +0.04(+2.70%)
Jul 10, 2018 1.490 1.520 1.470 1.480 176,600 -0.01(-0.67%)
Jul 09, 2018 1.480 1.520 1.460 1.490 297,166 +0.01(+0.68%)
Jul 06, 2018 1.450 1.520 1.450 1.480 249,464 +0.02(+1.37%)
Jul 05, 2018 1.450 1.470 1.430 1.460 145,825 +0.02(+1.39%)
Jul 03, 2018 1.440 1.440 1.440 0 -0.03(-2.04%)
Jul 02, 2018 1.430 1.480 1.420 1.470 301,527 +0.04(+2.80%)
Jun 29, 2018 1.460 1.480 1.420 1.430 470,769 -0.04(-2.72%)
Jun 28, 2018 1.490 1.500 1.450 1.470 217,318 -0.03(-2.00%)
Jun 27, 2018 1.520 1.540 1.470 1.500 390,603 +0.00(+0.00%)
Jun 26, 2018 1.460 1.500 1.441 1.500 351,498 +0.04(+2.74%)
Jun 25, 2018 1.500 1.500 1.440 1.460 395,455 -0.04(-2.67%)
Jun 22, 2018 1.490 1.530 1.480 1.500 560,205 +0.01(+1.01%)
Jun 21, 2018 1.520 1.560 1.480 1.485 732,903 -0.04(-2.94%)
Jun 20, 2018 1.500 1.560 1.500 1.530 488,353 +0.00(+0.00%)
Jun 19, 2018 1.550 1.570 1.500 1.530 551,069 -0.04(-2.55%)
Jun 18, 2018 1.540 1.580 1.540 1.570 493,102 +0.03(+1.95%)
Jun 15, 2018 1.530 1.530 1.540 940,567 +0.01(+0.65%)
Jun 14, 2018 1.500 1.540 1.480 1.530 892,267 +0.06(+4.08%)
Jun 13, 2018 1.530 1.530 1.460 1.470 1,026,522 -0.04(-2.65%)
Jun 12, 2018 1.540 1.550 1.510 1.510 900,877 -0.04(-2.58%)
Jun 11, 2018 1.580 1.590 1.510 1.550 764,445 -0.03(-1.90%)
Jun 08, 2018 1.660 1.690 1.510 1.580 2,861,706 -0.23(-12.71%)
Jun 07, 2018 1.800 1.880 1.770 1.810 1,227,439 +0.01(+0.56%)
Jun 06, 2018 1.640 1.900 1.640 1.800 2,900,597 +0.16(+9.76%)
Jun 05, 2018 1.610 1.660 1.580 1.640 439,689 +0.05(+3.14%)
Jun 04, 2018 1.640 1.650 1.580 1.590 538,783 -0.04(-2.45%)
Jun 01, 2018 1.600 1.650 1.590 1.630 504,558 +0.05(+3.16%)
May 31, 2018 1.630 1.630 1.570 1.580 474,276 -0.04(-2.47%)
May 30, 2018 1.680 1.690 1.540 1.620 657,664 -0.03(-1.82%)
May 29, 2018 1.740 1.740 1.610 1.650 961,117 -0.05(-2.94%)
May 25, 2018 1.700 1.700 1.700 0 +0.10(+6.25%)
May 24, 2018 1.440 1.616 1.440 1.600 2,428,215 +0.16(+11.11%)
May 23, 2018 1.470 1.470 1.440 1.440 314,800 -0.02(-1.37%)
May 22, 2018 1.480 1.490 1.450 1.460 477,496 +0.00(+0.00%)
May 21, 2018 1.500 1.520 1.430 1.460 642,949 -0.03(-2.01%)
May 18, 2018 1.480 1.530 1.460 1.490 1,453,856 +0.06(+4.20%)
May 17, 2018 1.410 1.450 1.400 1.430 895,308 +0.04(+2.88%)
May 16, 2018 1.410 1.420 1.350 1.390 535,070 +0.00(+0.00%)
May 15, 2018 1.360 1.400 1.321 1.390 492,194 +0.02(+1.46%)
May 14, 2018 1.360 1.380 1.330 1.370 375,659 +0.02(+1.48%)
May 11, 2018 1.370 1.380 1.290 1.350 473,465 +0.00(+0.00%)
May 10, 2018 1.370 1.389 1.340 1.350 345,310 -0.02(-1.46%)
May 09, 2018 1.380 1.380 1.350 1.370 337,634 -0.02(-1.44%)
May 08, 2018 1.410 1.420 1.370 1.390 364,770 -0.01(-0.36%)
May 07, 2018 1.420 1.430 1.380 1.395 424,628 +0.02(+1.82%)
May 04, 2018 1.390 1.391 1.340 1.370 636,938 -0.01(-0.72%)
May 03, 2018 1.380 1.450 1.360 1.380 731,886 -0.02(-1.43%)
May 02, 2018 1.320 1.410 1.310 1.400 795,078 +0.08(+6.06%)
May 01, 2018 1.400 1.420 1.260 1.320 1,616,979 -0.08(-5.71%)
Apr 30, 2018 1.460 1.460 1.360 1.400 894,199 +0.00(+0.00%)
Apr 27, 2018 1.440 1.440 1.350 1.400 849,682 -0.05(-3.45%)
Apr 26, 2018 1.460 1.470 1.380 1.450 979,599 +0.01(+0.69%)
Apr 25, 2018 1.490 1.530 1.430 1.440 596,718 -0.06(-4.00%)
Apr 24, 2018 1.550 1.570 1.460 1.500 979,276 -0.03(-1.96%)
Apr 23, 2018 1.530 1.560 1.460 1.530 501,895 +0.03(+2.00%)
Apr 20, 2018 1.500 1.510 1.420 1.500 590,612 +0.01(+0.67%)
Apr 19, 2018 1.510 1.530 1.440 1.490 806,198 -0.04(-2.61%)
Apr 18, 2018 1.530 1.660 1.510 1.530 1,436,695 -0.02(-1.29%)
Apr 17, 2018 1.460 1.570 1.350 1.550 1,858,894 +0.08(+5.44%)
Apr 16, 2018 1.720 1.740 1.421 1.470 3,276,394 -0.28(-16.00%)
Apr 13, 2018 1.840 1.840 1.600 1.750 2,277,897 -0.07(-3.85%)
Apr 12, 2018 1.700 1.850 1.652 1.820 3,156,838 +0.17(+10.30%)
Apr 11, 2018 1.530 1.670 1.500 1.650 2,387,668 +0.15(+10.00%)
Apr 10, 2018 1.450 1.530 1.430 1.500 1,283,332 +0.07(+4.90%)
Apr 09, 2018 1.500 1.520 1.400 1.430 1,226,137 -0.01(-0.69%)
Apr 06, 2018 1.450 1.500 1.330 1.440 2,446,989 -0.07(-4.64%)
Apr 05, 2018 1.260 1.530 1.260 1.510 4,144,173 +0.27(+21.77%)
Apr 04, 2018 1.170 1.250 1.140 1.240 664,198 +0.05(+4.20%)
Apr 03, 2018 1.190 1.220 1.170 1.190 633,291 +0.01(+0.85%)
Apr 02, 2018 1.160 1.200 1.140 1.180 656,070 +0.03(+3.06%)
Mar 29, 2018 1.145 1.145 1.145 0 -0.02(-2.14%)
Mar 28, 2018 1.200 1.240 1.140 1.170 952,977 -0.04(-3.31%)
Mar 27, 2018 1.200 1.250 1.160 1.210 1,562,595 +0.05(+4.31%)
Mar 26, 2018 1.200 1.200 1.130 1.160 824,941 -0.04(-3.33%)
Mar 23, 2018 1.180 1.220 1.110 1.200 1,279,895 +0.04(+3.44%)
Mar 22, 2018 1.160 1.180 1.090 1.160 1,003,966 +0.01(+0.88%)
Mar 21, 2018 1.150 1.180 1.130 1.150 1,710,087 +0.02(+1.77%)
Mar 20, 2018 1.040 1.150 1.040 1.130 1,195,787 +0.08(+7.62%)
Mar 19, 2018 1.070 1.120 1.030 1.050 1,927,304 +0.00(+0.00%)
Mar 16, 2018 0.9942 1.050 0.9652 1.050 1,185,793 +0.06(+6.05%)
Mar 15, 2018 0.9900 1.010 0.9340 0.9901 491,418 +0.03(+3.14%)
Mar 14, 2018 0.9900 1.040 0.9440 0.9600 1,203,903 -0.03(-2.82%)
Mar 13, 2018 0.9900 1.020 0.9423 0.9879 763,430 +0.00(+0.04%)
Mar 12, 2018 0.9720 1.010 0.9494 0.9875 1,073,740 +0.07(+7.79%)
Mar 09, 2018 0.9300 0.9400 0.9000 0.9161 487,155 -0.01(-1.49%)
Mar 08, 2018 0.9400 0.9499 0.9010 0.9300 624,250 +0.01(+1.09%)
Mar 07, 2018 0.9100 0.9200 1,354,888 -0.06(-6.17%)
Mar 06, 2018 0.9500 1.030 0.9400 0.9805 1,798,530 +0.05(+5.87%)
Mar 05, 2018 0.8970 0.9699 0.8618 0.9261 1,054,500 +0.04(+4.63%)
Mar 02, 2018 0.8500 0.9000 0.8279 0.8851 511,081 -0.01(-1.18%)
Mar 01, 2018 0.9077 0.9249 0.8718 0.8957 672,332 -0.02(-2.37%)
Feb 28, 2018 0.8000 0.9290 0.7810 0.9174 1,879,428 +0.13(+15.83%)
Feb 27, 2018 0.8000 0.8000 0.7741 0.7920 590,656 -0.01(-0.99%)
Feb 26, 2018 0.8300 0.8383 0.7800 0.7999 715,302 -0.03(-3.43%)
Feb 23, 2018 0.8120 0.8283 0.7897 0.8283 850,067 +0.02(+2.11%)
Feb 22, 2018 0.8500 0.8500 0.8100 0.8112 375,602 -0.01(-1.07%)
Feb 21, 2018 0.8313 0.8599 0.8100 0.8200 418,453 -0.01(-0.63%)
Feb 20, 2018 0.8800 0.9182 0.8200 0.8252 921,913 -0.04(-5.15%)
Feb 16, 2018 0.8700 0.8700 0.8700 0 +0.02(+2.32%)
Feb 15, 2018 0.9000 0.9000 0.8450 0.8503 735,642 -0.04(-4.46%)
Feb 14, 2018 0.8864 0.9146 0.8600 0.8900 552,001 +0.01(+1.14%)
Feb 13, 2018 0.9500 0.9520 0.8800 0.8800 898,671 -0.06(-6.39%)
Feb 12, 2018 0.9800 1.000 0.9100 0.9401 1,134,286 -0.02(-2.08%)
Feb 09, 2018 0.9000 1.030 0.8700 0.9601 4,392,405 +0.09(+10.36%)
Feb 08, 2018 0.9200 0.9270 0.8500 0.8700 1,733,842 -0.06(-6.15%)
Feb 07, 2018 0.7300 0.9490 0.7200 0.9270 3,270,415 +0.21(+28.57%)
Feb 06, 2018 0.7500 0.7500 0.7100 0.7210 1,037,103 +0.02(+3.00%)
Feb 05, 2018 0.7500 0.7500 0.6912 0.7000 954,448 -0.03(-4.11%)
Feb 02, 2018 0.7200 0.7596 0.7010 0.7300 864,879 +0.00(+0.12%)
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.