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

Critical Elements Lithium Corp (TSV: CRE )

0.7800 -0.0100 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2018 1.300 1.370 1.250 1.340 148,014 +0.01(+0.75%)
Jan 30, 2018 1.410 1.420 1.410 1.330 666,318 -0.06(-4.32%)
Jan 29, 2018 1.300 1.410 1.280 1.390 552,065 +0.11(+8.59%)
Jan 26, 2018 1.210 1.300 1.210 1.280 406,102 +0.08(+6.67%)
Jan 25, 2018 1.170 1.250 1.170 1.200 2,161,909 +0.03(+2.56%)
Jan 24, 2018 1.260 1.280 1.130 1.170 2,062,472 -0.13(-10.00%)
Jan 23, 2018 1.230 1.300 1.230 1.300 566,240 -0.02(-1.52%)
Jan 22, 2018 1.330 1.360 1.290 1.320 777,588 -0.08(-5.71%)
Jan 19, 2018 1.390 1.400 1.310 1.400 780,314 +0.01(+0.72%)
Jan 18, 2018 1.520 1.300 1.390 682,075 -0.13(-8.55%)
Jan 17, 2018 1.570 1.570 1.520 1.520 98,311 -0.02(-1.30%)
Jan 16, 2018 1.510 1.580 1.510 1.540 151,880 -0.01(-0.65%)
Jan 15, 2018 1.600 1.600 1.540 1.550 66,603 -0.03(-1.90%)
Jan 12, 2018 1.600 1.600 1.540 1.580 85,433 +0.02(+1.28%)
Jan 11, 2018 1.650 1.650 1.560 1.560 234,945 -0.07(-4.29%)
Jan 10, 2018 1.630 1.650 1.610 1.630 110,457 -0.01(-0.61%)
Jan 09, 2018 1.650 1.650 1.610 1.640 107,539 -0.01(-0.61%)
Jan 08, 2018 1.600 1.660 1.600 1.650 369,355 +0.02(+1.23%)
Jan 05, 2018 1.630 1.670 1.600 1.630 150,800 -0.04(-2.40%)
Jan 04, 2018 1.680 1.700 1.650 1.670 106,500 -0.01(-0.60%)
Jan 03, 2018 1.660 1.690 1.630 1.680 214,892 -0.03(-1.75%)
Jan 02, 2018 1.740 1.740 1.700 1.710 154,124 +0.01(+0.59%)
Dec 29, 2017 1.700 1.700 1.700 0 +0.01(+0.59%)
Dec 28, 2017 1.650 1.700 1.630 1.690 139,987 +0.04(+2.42%)
Dec 27, 2017 1.600 1.670 1.560 1.650 174,804 +0.07(+4.43%)
Dec 22, 2017 1.550 1.600 1.520 1.580 187,070 +0.06(+3.95%)
Dec 21, 2017 1.570 1.580 1.460 1.520 543,667 -0.05(-3.18%)
Dec 20, 2017 1.580 1.580 1.370 1.570 1,086,481 -0.04(-2.48%)
Dec 19, 2017 1.790 1.790 1.550 1.610 1,150,254 -0.18(-10.06%)
Dec 18, 2017 1.790 1.810 1.750 1.790 195,558 +0.01(+0.56%)
Dec 15, 2017 1.810 1.850 1.760 1.780 245,195 -0.02(-1.11%)
Dec 14, 2017 1.800 1.860 1.780 1.800 376,660 +0.00(+0.00%)
Dec 13, 2017 1.750 1.800 1.730 1.800 433,095 +0.06(+3.45%)
Dec 12, 2017 1.750 1.760 1.700 1.740 480,355 +0.01(+0.58%)
Dec 11, 2017 1.650 1.740 1.640 1.730 328,198 +0.14(+8.81%)
Dec 08, 2017 1.580 1.620 1.580 1.590 157,378 +0.02(+1.27%)
Dec 07, 2017 1.530 1.580 1.530 1.570 194,589 +0.05(+3.29%)
Dec 06, 2017 1.470 1.550 1.470 1.520 242,673 +0.04(+2.70%)
Dec 05, 2017 1.440 1.530 1.430 1.480 324,938 -0.02(-1.33%)
Dec 04, 2017 1.490 1.530 1.460 1.500 195,299 +0.04(+2.74%)
Dec 01, 2017 1.560 1.570 1.460 1.460 229,444 -0.09(-5.81%)
Nov 30, 2017 1.410 1.570 1.390 1.550 482,914 +0.15(+10.71%)
Nov 29, 2017 1.540 1.540 1.340 1.400 876,781 -0.15(-9.68%)
Nov 28, 2017 1.600 1.600 1.520 1.550 319,157 -0.05(-3.13%)
Nov 27, 2017 1.620 1.620 1.570 1.600 293,753 -0.03(-1.84%)
Nov 24, 2017 1.670 1.670 1.610 1.630 260,493 -0.02(-1.21%)
Nov 23, 2017 1.670 1.670 1.570 1.650 333,638 -0.01(-0.60%)
Nov 22, 2017 1.690 1.690 1.660 1.660 137,759 -0.05(-2.92%)
Nov 21, 2017 1.700 1.710 1.660 1.710 110,176 +0.01(+0.59%)
Nov 20, 2017 1.720 1.730 1.690 1.700 60,780 +0.02(+1.19%)
Nov 17, 2017 1.680 1.720 1.670 1.680 85,399 -0.05(-2.89%)
Nov 16, 2017 1.660 1.730 1.650 1.730 165,965 +0.00(+0.00%)
Nov 15, 2017 1.700 1.730 1.650 1.730 299,261 -0.01(-0.57%)
Nov 14, 2017 1.760 1.760 1.710 1.740 105,085 -0.02(-1.14%)
Nov 13, 2017 1.780 1.790 1.730 1.760 164,109 -0.02(-1.12%)
Nov 10, 2017 1.730 1.800 1.730 1.780 245,445 +0.05(+2.89%)
Nov 09, 2017 1.720 1.740 1.660 1.730 504,489 +0.04(+2.37%)
Nov 08, 2017 1.770 1.770 1.640 1.690 327,044 -0.07(-3.98%)
Nov 07, 2017 1.760 1.780 1.750 1.760 65,492 -0.02(-1.12%)
Nov 06, 2017 1.770 1.780 1.750 1.780 120,164 +0.01(+0.56%)
Nov 03, 2017 1.790 1.790 1.750 1.770 187,160 +0.00(+0.00%)
Nov 02, 2017 1.780 1.800 1.760 1.770 152,203 +0.00(+0.00%)
Nov 01, 2017 1.780 1.810 1.750 1.770 138,799 +0.02(+1.14%)
Oct 31, 2017 1.750 1.770 1.740 1.750 102,118 +0.02(+1.16%)
Oct 30, 2017 1.780 1.780 1.720 1.730 273,441 -0.05(-2.81%)
Oct 27, 2017 1.800 1.800 1.760 1.780 105,454 -0.01(-0.56%)
Oct 26, 2017 1.770 1.810 1.760 1.790 116,405 +0.01(+0.56%)
Oct 25, 2017 1.800 1.820 1.750 1.780 1,324,793 -0.01(-0.56%)
Oct 24, 2017 1.800 1.820 1.750 1.790 299,462 -0.01(-0.56%)
Oct 23, 2017 1.800 1.800 1.760 1.800 340,275 +0.06(+3.45%)
Oct 20, 2017 1.810 1.850 1.730 1.740 888,773 -0.06(-3.33%)
Oct 19, 2017 1.660 1.800 1.650 1.800 865,647 +0.15(+9.09%)
Oct 18, 2017 1.650 1.650 1.620 1.650 75,774 -0.01(-0.60%)
Oct 17, 2017 1.660 1.670 1.610 1.660 185,605 +0.01(+0.61%)
Oct 16, 2017 1.680 1.680 1.640 1.650 137,555 +0.00(+0.00%)
Oct 13, 2017 1.680 1.680 1.650 1.650 74,065 -0.03(-1.79%)
Oct 12, 2017 1.660 1.690 1.650 1.680 334,471 +0.00(+0.00%)
Oct 11, 2017 1.600 1.680 1.600 1.680 222,596 +0.03(+1.82%)
Oct 10, 2017 1.610 1.660 1.570 1.650 238,534 +0.06(+3.77%)
Oct 06, 2017 1.590 1.620 1.590 1.590 82,143 -0.01(-0.63%)
Oct 05, 2017 1.650 1.660 1.570 1.600 366,381 -0.05(-3.03%)
Oct 04, 2017 1.640 1.650 1.630 1.650 318,909 +0.04(+2.48%)
Oct 03, 2017 1.610 1.640 1.610 1.610 146,580 -0.01(-0.62%)
Oct 02, 2017 1.640 1.640 1.600 1.620 155,491 -0.02(-1.22%)
Sep 29, 2017 1.650 1.650 1.620 1.640 75,738 +0.01(+0.61%)
Sep 28, 2017 1.600 1.650 1.590 1.630 166,040 +0.03(+1.87%)
Sep 27, 2017 1.620 1.620 1.580 1.600 103,262 +0.00(+0.00%)
Sep 26, 2017 1.620 1.620 1.570 1.600 222,270 -0.01(-0.62%)
Sep 25, 2017 1.650 1.650 1.610 1.610 105,850 -0.04(-2.42%)
Sep 22, 2017 1.620 1.650 1.610 1.650 119,391 +0.01(+0.61%)
Sep 21, 2017 1.670 1.670 1.620 1.640 169,019 -0.04(-2.38%)
Sep 20, 2017 1.710 1.710 1.640 1.680 205,600 +0.00(+0.00%)
Sep 19, 2017 1.700 1.710 1.670 1.680 172,240 -0.03(-1.75%)
Sep 18, 2017 1.700 1.730 1.650 1.710 259,238 -0.01(-0.58%)
Sep 15, 2017 1.610 1.740 1.590 1.720 1,040,753 +0.13(+8.18%)
Sep 14, 2017 1.580 1.600 1.570 1.590 62,670 +0.01(+0.63%)
Sep 13, 2017 1.550 1.600 1.530 1.580 402,440 +0.04(+2.60%)
Sep 12, 2017 1.630 1.640 1.540 1.540 414,384 -0.09(-5.52%)
Sep 11, 2017 1.490 1.630 1.490 1.630 696,334 +0.16(+10.88%)
Sep 08, 2017 1.530 1.540 1.390 1.470 457,861 -0.08(-5.16%)
Sep 07, 2017 1.580 1.580 1.540 1.550 515,698 +0.02(+1.31%)
Sep 06, 2017 1.570 1.570 1.420 1.530 1,083,160 +0.07(+4.79%)
Sep 05, 2017 1.530 1.530 1.350 1.460 1,206,663 -0.07(-4.58%)
Sep 01, 2017 1.640 1.640 1.520 1.530 532,388 -0.11(-6.71%)
Aug 31, 2017 1.660 1.660 1.630 1.640 313,065 -0.04(-2.38%)
Aug 30, 2017 1.680 1.700 1.640 1.680 1,176,756 +0.03(+1.82%)
Aug 29, 2017 1.680 1.680 1.570 1.650 263,132 -0.05(-2.94%)
Aug 28, 2017 1.700 1.700 1.660 1.700 135,466 +0.01(+0.59%)
Aug 25, 2017 1.600 1.790 1.590 1.690 1,326,109 +0.10(+6.29%)
Aug 24, 2017 1.490 1.600 1.460 1.590 338,908 +0.12(+8.16%)
Aug 23, 2017 1.410 1.490 1.400 1.470 251,160 +0.06(+4.26%)
Aug 22, 2017 1.410 1.420 1.370 1.410 227,009 +0.00(+0.00%)
Aug 21, 2017 1.380 1.410 1.370 1.410 106,906 +0.02(+1.44%)
Aug 18, 2017 1.390 1.390 1.360 1.390 87,543 +0.00(+0.00%)
Aug 17, 2017 1.400 1.400 1.350 1.390 109,184 +0.00(+0.00%)
Aug 16, 2017 1.350 1.430 1.350 1.390 187,951 +0.03(+2.21%)
Aug 15, 2017 1.440 1.440 1.340 1.360 179,604 -0.06(-4.23%)
Aug 14, 2017 1.460 1.480 1.430 1.420 239,125 -0.04(-2.74%)
Aug 11, 2017 1.460 1.460 1.400 1.460 249,853 +0.02(+1.39%)
Aug 10, 2017 1.420 1.480 1.390 1.440 387,726 +0.03(+2.13%)
Aug 09, 2017 1.390 1.410 1.350 1.410 320,126 +0.06(+4.44%)
Aug 08, 2017 1.300 1.380 1.260 1.350 512,352 +0.05(+3.85%)
Aug 04, 2017 1.280 1.300 1.260 1.300 364,371 +0.04(+3.17%)
Aug 03, 2017 1.200 1.260 1.190 1.260 138,266 +0.06(+5.00%)
Aug 02, 2017 1.170 1.200 1.170 1.200 143,979 +0.04(+3.45%)
Aug 01, 2017 1.220 1.220 1.150 1.160 261,871 -0.06(-4.92%)
Jul 31, 2017 1.270 1.280 1.210 1.220 214,871 -0.05(-3.94%)
Jul 28, 2017 1.280 1.280 1.260 1.270 34,936 +0.00(+0.00%)
Jul 27, 2017 1.300 1.300 1.260 1.270 169,352 -0.03(-2.31%)
Jul 26, 2017 1.230 1.310 1.230 1.300 570,470 +0.07(+5.69%)
Jul 25, 2017 1.250 1.250 1.210 1.230 62,601 -0.02(-1.60%)
Jul 24, 2017 1.210 1.250 1.210 1.250 169,760 +0.04(+3.31%)
Jul 21, 2017 1.240 1.250 1.190 1.210 206,651 -0.02(-1.63%)
Jul 20, 2017 1.190 1.230 1.170 1.230 490,311 +0.05(+4.24%)
Jul 19, 2017 1.180 1.200 1.170 1.180 86,405 -0.01(-0.84%)
Jul 18, 2017 1.170 1.190 1.160 1.190 139,330 +0.03(+2.59%)
Jul 17, 2017 1.160 1.170 1.150 1.160 62,385 +0.01(+0.87%)
Jul 14, 2017 1.140 1.150 1.110 1.150 134,342 +0.02(+1.77%)
Jul 13, 2017 1.120 1.160 1.120 1.130 217,552 +0.02(+1.80%)
Jul 12, 2017 1.110 1.170 1.100 1.110 452,654 +0.02(+1.83%)
Jul 11, 2017 1.110 1.110 1.090 1.090 84,310 -0.02(-1.80%)
Jul 10, 2017 1.080 1.160 1.080 1.110 172,284 +0.01(+0.91%)
Jul 07, 2017 1.090 1.100 1.070 1.100 58,350 -0.00(-0.45%)
Jul 06, 2017 1.070 1.130 1.070 1.105 157,479 +0.02(+2.31%)
Jul 05, 2017 1.110 1.110 1.080 1.080 85,279 -0.01(-0.92%)
Jul 04, 2017 1.120 1.120 1.080 1.090 192,300 -0.02(-1.80%)
Jul 03, 2017 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jun 30, 2017 1.090 1.120 1.070 1.110 287,469 +0.04(+3.74%)
Jun 29, 2017 1.070 1.090 1.050 1.070 208,186 -0.02(-1.83%)
Jun 28, 2017 1.090 1.110 1.020 1.090 559,159 +0.00(+0.00%)
Jun 27, 2017 1.140 1.160 1.050 1.090 519,169 -0.05(-4.39%)
Jun 26, 2017 1.150 1.160 1.140 1.140 349,189 +0.01(+0.88%)
Jun 23, 2017 1.140 1.190 1.130 1.130 672,050 -0.02(-1.74%)
Jun 22, 2017 1.100 1.180 1.090 1.150 1,211,520 +0.06(+5.50%)
Jun 21, 2017 1.110 1.110 1.080 1.090 263,675 +0.00(+0.00%)
Jun 20, 2017 1.110 1.120 1.070 1.090 766,662 -0.06(-5.22%)
Jun 19, 2017 1.020 1.150 1.020 1.150 1,195,612 +0.17(+17.35%)
Jun 16, 2017 0.9600 0.9900 0.9500 0.9800 350,907 -0.01(-1.01%)
Jun 15, 2017 1.000 1.040 0.9600 0.9900 540,633 +0.02(+2.06%)
Jun 14, 2017 0.9200 1.030 0.9200 0.9700 830,743 +0.07(+7.78%)
Jun 13, 2017 0.9000 0.9200 0.9000 0.9000 142,560 -0.02(-2.17%)
Jun 12, 2017 0.8800 0.9300 0.8800 0.9200 419,191 +0.02(+2.22%)
Jun 09, 2017 0.9000 0.9000 0.8600 0.9000 219,074 -0.01(-1.10%)
Jun 08, 2017 0.9100 0.9100 0.8800 0.9100 253,607 -0.01(-1.09%)
Jun 07, 2017 0.9300 0.9300 0.9100 0.9200 126,370 -0.01(-1.08%)
Jun 06, 2017 0.9400 0.9400 0.9000 0.9300 234,176 -0.01(-1.06%)
Jun 05, 2017 0.9300 0.9500 0.9000 0.9400 405,529 +0.00(+0.00%)
Jun 02, 2017 0.8600 0.9400 0.8500 0.9400 1,128,689 +0.06(+6.82%)
Jun 01, 2017 0.8800 0.9100 0.8800 0.8800 273,307 +0.01(+1.15%)
May 31, 2017 0.8100 0.9300 0.8100 0.8700 1,102,219 +0.07(+8.75%)
May 30, 2017 0.7500 0.8000 0.7500 0.8000 349,422 +0.05(+6.67%)
May 29, 2017 0.7200 0.7600 0.7000 0.7500 278,230 +0.03(+4.17%)
May 26, 2017 0.7300 0.7300 0.7200 0.7200 5,900 +0.02(+2.86%)
May 25, 2017 0.7400 0.7400 0.7000 0.7000 148,031 -0.02(-2.78%)
May 24, 2017 0.7000 0.7600 0.7000 0.7200 325,524 +0.02(+2.86%)
May 23, 2017 0.7200 0.7200 0.7000 0.7000 99,850 +0.00(+0.00%)
May 19, 2017 0.7200 0.7200 0.7000 0.7000 63,950 -0.01(-1.41%)
May 18, 2017 0.7200 0.7200 0.7000 0.7100 94,941 +0.00(+0.00%)
May 17, 2017 0.7600 0.7600 0.7100 0.7100 160,060 -0.05(-6.58%)
May 16, 2017 0.7400 0.7700 0.7400 0.7600 154,745 +0.01(+1.33%)
May 15, 2017 0.7200 0.7500 0.7200 0.7500 164,255 +0.04(+5.63%)
May 12, 2017 0.7200 0.7200 0.6900 0.7100 193,120 +0.01(+1.43%)
May 11, 2017 0.6800 0.7100 0.6700 0.7000 161,330 +0.02(+2.94%)
May 10, 2017 0.7000 0.7100 0.6700 0.6800 51,595 -0.02(-2.86%)
May 09, 2017 0.7100 0.7100 0.6800 0.7000 105,489 +0.00(+0.00%)
May 08, 2017 0.7200 0.7300 0.6900 0.7000 188,600 +0.00(+0.00%)
May 05, 2017 0.7000 0.7100 0.7000 0.7000 81,945 -0.01(-1.41%)
May 04, 2017 0.7100 0.7200 0.6900 0.7100 144,100 -0.01(-1.39%)
May 03, 2017 0.7200 0.7300 0.6800 0.7200 265,596 +0.00(+0.00%)
May 02, 2017 0.7400 0.7400 0.7100 0.7200 193,600 +0.00(+0.00%)
May 01, 2017 0.7400 0.7400 0.7100 0.7200 137,920 -0.03(-4.00%)
Apr 28, 2017 0.7500 0.7600 0.7500 0.7500 28,900 -0.01(-1.32%)
Apr 27, 2017 0.7600 0.7700 0.7300 0.7600 111,590 +0.00(+0.00%)
Apr 26, 2017 0.7900 0.7900 0.7600 0.7600 125,342 -0.03(-3.80%)
Apr 25, 2017 0.7800 0.7900 0.7700 0.7900 103,515 +0.02(+2.60%)
Apr 24, 2017 0.7700 0.7700 0.7600 0.7700 108,995 +0.00(+0.00%)
Apr 21, 2017 0.7800 0.7800 0.7500 0.7700 125,394 +0.00(+0.00%)
Apr 20, 2017 0.7600 0.7800 0.7500 0.7700 156,300 +0.04(+5.48%)
Apr 19, 2017 0.7200 0.7500 0.7200 0.7300 54,535 +0.01(+1.39%)
Apr 18, 2017 0.7500 0.7500 0.7200 0.7200 93,846 -0.02(-2.70%)
Apr 17, 2017 0.7600 0.7700 0.7400 0.7400 38,116 -0.03(-3.90%)
Apr 13, 2017 0.7400 0.7700 0.7400 0.7700 129,984 +0.03(+4.05%)
Apr 12, 2017 0.7800 0.7800 0.7400 0.7400 207,185 -0.02(-2.63%)
Apr 11, 2017 0.7700 0.7900 0.7600 0.7600 122,974 -0.01(-1.30%)
Apr 10, 2017 0.7800 0.7900 0.7700 0.7700 70,365 +0.01(+1.32%)
Apr 07, 2017 0.7900 0.7900 0.7600 0.7600 272,223 -0.04(-5.00%)
Apr 06, 2017 0.8500 0.8500 0.8000 0.8000 204,910 -0.04(-4.76%)
Apr 05, 2017 0.8200 0.8400 0.8100 0.8400 774,146 +0.04(+5.00%)
Apr 04, 2017 0.8200 0.8200 0.7900 0.8000 516,050 +0.00(+0.00%)
Apr 03, 2017 0.8000 0.8100 0.7800 0.8000 214,423 +0.00(+0.00%)
Mar 31, 2017 0.7600 0.8000 0.7600 0.8000 224,851 +0.05(+6.67%)
Mar 30, 2017 0.7900 0.7900 0.7500 0.7500 50,525 -0.02(-2.60%)
Mar 29, 2017 0.7200 0.7900 0.7000 0.7700 350,599 +0.04(+5.48%)
Mar 28, 2017 0.7200 0.7400 0.7000 0.7300 239,771 +0.03(+4.29%)
Mar 27, 2017 0.7500 0.7500 0.7000 0.7000 865,217 -0.09(-11.39%)
Mar 24, 2017 0.8000 0.8000 0.7500 0.7900 357,645 -0.01(-1.25%)
Mar 23, 2017 0.8200 0.8200 0.7700 0.8000 864,894 -0.04(-4.76%)
Mar 22, 2017 0.8700 0.8700 0.8400 0.8400 188,295 -0.04(-4.55%)
Mar 21, 2017 0.8700 0.8800 0.8600 0.8800 107,037 +0.01(+1.15%)
Mar 20, 2017 0.8800 0.8800 0.8600 0.8700 73,148 +0.00(+0.00%)
Mar 17, 2017 0.8700 0.8900 0.8600 0.8700 62,230 -0.01(-1.14%)
Mar 16, 2017 0.8800 0.8800 0.8600 0.8800 68,395 +0.01(+1.15%)
Mar 15, 2017 0.8600 0.8900 0.8600 0.8700 813,017 +0.00(+0.00%)
Mar 14, 2017 0.8900 0.8900 0.8700 0.8700 611,806 -0.02(-2.25%)
Mar 13, 2017 0.9000 0.9000 0.8800 0.8900 233,800 -0.01(-1.11%)
Mar 10, 2017 0.8800 0.9500 0.8600 0.9000 868,326 +0.04(+4.65%)
Mar 09, 2017 0.8700 0.8900 0.8600 0.8600 1,422,662 -0.02(-2.27%)
Mar 08, 2017 0.8800 0.9000 0.8800 0.8800 307,479 -0.01(-1.12%)
Mar 07, 2017 0.8900 0.9100 0.8800 0.8900 555,264 +0.00(+0.00%)
Mar 06, 2017 0.9000 0.9000 0.8600 0.8900 810,744 +0.00(+0.00%)
Mar 03, 2017 0.8300 0.8900 0.8000 0.8900 1,673,604 +0.05(+5.95%)
Mar 02, 2017 0.8400 0.8500 0.8400 0.8400 207,850 +0.00(+0.00%)
Mar 01, 2017 0.8700 0.8700 0.8300 0.8400 862,503 -0.01(-1.18%)
Feb 28, 2017 0.8000 0.8500 0.7800 0.8500 628,001 +0.03(+3.66%)
Feb 27, 2017 0.8400 0.8400 0.8100 0.8200 359,626 -0.02(-2.38%)
Feb 24, 2017 0.8700 0.8700 0.8200 0.8400 342,355 -0.02(-2.33%)
Feb 23, 2017 0.8900 0.8900 0.8400 0.8600 527,449 -0.03(-3.37%)
Feb 22, 2017 0.8900 0.9300 0.8700 0.8900 1,230,202 +0.00(+0.00%)
Feb 21, 2017 0.9000 0.9100 0.8500 0.8900 1,256,403 -0.01(-1.11%)
Feb 17, 2017 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Feb 16, 2017 0.8000 0.8400 0.8000 0.8200 768,754 +0.03(+3.80%)
Feb 15, 2017 0.7800 0.8000 0.7700 0.7900 1,099,833 +0.00(+0.00%)
Feb 14, 2017 0.7300 0.7900 0.7300 0.7900 939,195 +0.06(+8.22%)
Feb 13, 2017 0.7300 0.7300 0.7100 0.7300 282,160 +0.03(+4.29%)
Feb 10, 2017 0.6800 0.7100 0.6800 0.7000 237,980 +0.01(+1.45%)
Feb 09, 2017 0.7200 0.7300 0.6700 0.6900 683,867 -0.04(-5.48%)
Feb 08, 2017 0.6500 0.7300 0.6400 0.7300 944,365 +0.10(+15.87%)
Feb 07, 2017 0.6600 0.6600 0.6300 0.6300 145,545 -0.02(-3.08%)
Feb 06, 2017 0.6200 0.6600 0.6100 0.6500 218,890 +0.04(+6.56%)
Feb 03, 2017 0.6000 0.6300 0.6000 0.6100 278,833 +0.01(+1.67%)
Feb 02, 2017 0.5900 0.6300 0.5900 0.6000 497,675 -0.01(-1.64%)
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.