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

Listed Roundhill Meme ETF (OP: MEME )

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 (%)
Oct 31, 2014 0.1150 0.1150 0.1150 0.1150 750 +0.00(+0.00%)
Oct 30, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 29, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 28, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.01(+4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Oct 24, 2014 0.1199 0.1199 0.1100 0.1100 52,100 -0.01(-8.33%)
Oct 23, 2014 0.1200 0.1200 0.1200 0.1200 250 -0.03(-19.46%)
Oct 22, 2014 0.1001 0.1490 0.1001 0.1490 6,900 -0.00(-0.67%)
Oct 21, 2014 0.1000 0.1500 0.1000 0.1500 1,500 +0.00(+0.00%)
Oct 20, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 17, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.02(+15.38%)
Oct 16, 2014 0.1300 40,000 -0.01(-7.14%)
Oct 15, 2014 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 14, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Oct 10, 2014 0.1400 0.1400 0.1400 0 +0.02(+19.15%)
Oct 09, 2014 0.0750 0.0750 0.1175 1,000 +0.04(+56.67%)
Oct 03, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 26, 2014 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Sep 25, 2014 0.1000 0.1000 0.1000 0.1000 100 +0.03(+33.33%)
Sep 23, 2014 0.0750 0.0750 0.0750 0 -0.01(-12.38%)
Sep 22, 2014 0.0856 0.0856 0.0856 0.0856 17,400 +0.00(+0.00%)
Sep 16, 2014 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 15, 2014 0.0856 0.0856 0.0856 0.0856 8,600 +0.00(+0.71%)
Sep 12, 2014 0.0900 0.0950 0.0850 0.0850 21,000 -0.00(-0.35%)
Sep 11, 2014 0.0850 0.0853 0.0850 0.0853 7,800 -0.01(-14.70%)
Sep 10, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Sep 09, 2014 0.1010 0.1010 0.0900 0.0900 26,800 -0.01(-10.00%)
Sep 08, 2014 0.1101 0.1400 0.1000 0.1000 2,700 -0.04(-28.57%)
Sep 05, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.04(+33.33%)
Sep 04, 2014 0.1200 0.1200 0.1050 0.1050 6,000 -0.01(-8.70%)
Sep 03, 2014 0.1400 0.1100 0.1150 49,500 -0.03(-17.86%)
Sep 02, 2014 0.1300 0.1400 0.1101 0.1400 9,900 +0.04(+33.33%)
Aug 28, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 27, 2014 0.1254 0.1254 0.1050 0.1050 18,000 -0.06(-34.38%)
Aug 26, 2014 0.1600 0.1600 0.1200 0.1600 700 +0.01(+6.67%)
Aug 25, 2014 0.1200 0.1500 0.1200 0.1500 5,800 +0.00(+0.00%)
Aug 22, 2014 0.1300 0.1500 0.1200 0.1500 8,400 +0.04(+36.36%)
Aug 21, 2014 0.1100 0.1100 0.1100 0.1100 6,400 -0.03(-21.43%)
Aug 20, 2014 0.1400 0.1400 0.1400 0.1400 100 -0.04(-22.22%)
Aug 19, 2014 0.1800 0.1800 0.1800 0.1800 100 +0.03(+20.00%)
Aug 18, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 15, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 14, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 13, 2014 0.1550 0.1550 0.1100 0.1500 52,000 -0.05(-23.08%)
Aug 12, 2014 0.1950 0.1950 0.1950 0.1950 100 -0.01(-2.50%)
Aug 11, 2014 0.2000 0.2000 0.1550 0.2000 2,200 +0.00(+0.00%)
Aug 08, 2014 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 07, 2014 0.1700 0.2000 0.1700 0.2000 17,700 +0.02(+11.11%)
Aug 06, 2014 0.1800 0.1800 0.1800 0.1800 100 -0.03(-14.29%)
Aug 05, 2014 0.2100 0.2500 0.1700 0.2100 21,750 -0.06(-22.22%)
Aug 04, 2014 0.2500 0.2700 0.2500 0.2700 600 +0.00(+0.00%)
Aug 01, 2014 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.04%)
Jul 31, 2014 0.2699 0.2699 0.2699 0.2699 100 -0.00(-0.04%)
Jul 30, 2014 0.2700 0.2700 0.2700 0.2700 100 +0.03(+13.45%)
Jul 29, 2014 0.1800 0.2380 0.1800 0.2380 17,600 -0.01(-4.03%)
Jul 28, 2014 0.2480 0.2480 0.2480 0.2480 100 +0.01(+3.33%)
Jul 25, 2014 0.2600 0.2600 0.1830 0.2400 3,300 -0.02(-7.69%)
Jul 24, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.00%)
Jul 23, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Jul 22, 2014 0.2700 0.2700 0.1800 0.2500 3,400 -0.02(-7.41%)
Jul 21, 2014 0.2800 0.2800 0.2700 0.2700 900 -0.01(-3.57%)
Jul 18, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 17, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 16, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 15, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 14, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 11, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.04%)
Jul 10, 2014 0.2799 0.2799 0.2799 0.2799 100 +0.06(+27.23%)
Jul 09, 2014 0.2800 0.2800 0.2200 0.2200 3,700 -0.07(-24.14%)
Jul 08, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.01(-3.33%)
Jul 07, 2014 0.3000 0.3000 0.3000 0.3000 100 +0.01(+1.69%)
Jul 02, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jul 01, 2014 0.3000 0.3000 0.3000 0.3000 100 +0.03(+11.11%)
Jun 30, 2014 0.2950 0.2950 0.2300 0.2700 61,300 -0.02(-6.90%)
Jun 27, 2014 0.2800 0.2900 0.2800 0.2900 4,000 -0.01(-1.69%)
Jun 26, 2014 0.2950 0.2950 0.2950 0.2950 100 +0.00(+0.00%)
Jun 25, 2014 0.2500 0.2950 0.2500 0.2950 3,500 -0.03(-7.81%)
Jun 24, 2014 0.2900 0.3200 0.2900 0.3200 2,600 +0.03(+10.34%)
Jun 23, 2014 0.2900 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
Jun 20, 2014 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Jun 19, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.04(-12.12%)
Jun 18, 2014 0.2800 0.3300 0.2780 0.3300 14,300 +0.05(+17.86%)
Jun 17, 2014 0.2600 0.2800 0.2600 0.2800 10,200 +0.01(+3.70%)
Jun 16, 2014 0.2700 0.2700 0.2700 0.2700 100 -0.01(-3.54%)
Jun 13, 2014 0.2500 0.2799 0.2200 0.2799 10,000 -0.00(-0.04%)
Jun 12, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jun 11, 2014 0.2300 0.2800 0.2300 0.2800 33,500 +0.03(+12.00%)
Jun 09, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 06, 2014 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Jun 05, 2014 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Jun 04, 2014 0.2600 0.2600 0.2600 0.2600 2,500 -0.02(-7.14%)
Jun 03, 2014 0.2800 0.2800 0.2800 0.2800 100 -0.01(-3.45%)
Jun 02, 2014 0.2900 0.3400 0.2900 0.2900 2,100 +0.00(+0.00%)
May 29, 2014 0.2900 0.2900 0.2900 0.2900 0 +0.07(+31.82%)
May 28, 2014 0.2800 0.3300 0.1900 0.2200 52,225 -0.13(-37.14%)
May 27, 2014 0.3101 0.3500 0.2501 0.3500 2,000 +0.00(+0.00%)
May 23, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2014 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
May 20, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
May 16, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 15, 2014 0.2600 0.3100 0.2600 0.3100 88,800 +0.01(+3.33%)
May 12, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 08, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2014 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Apr 30, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 29, 2014 0.3000 0.3050 0.3000 0.3000 14,600 -0.01(-1.64%)
Apr 28, 2014 0.3050 0.3050 0.3050 0.3050 5,000 -0.08(-19.74%)
Apr 25, 2014 0.2750 0.3800 0.2600 0.3800 24,900 +0.03(+8.57%)
Apr 21, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 16, 2014 0.3600 0.3600 0.3600 0 -0.04(-9.77%)
Apr 14, 2014 0.3990 0.3990 0.3990 0 -0.02(-5.00%)
Apr 11, 2014 0.3700 0.4200 0.3500 0.4200 0 +0.02(+5.00%)
Apr 10, 2014 0.3500 0.4050 0.3500 0.4000 111,500 +0.03(+8.11%)
Apr 09, 2014 0.3700 0.3700 0.3700 0.3700 2,100 -0.03(-7.50%)
Apr 07, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 03, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 31, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 28, 2014 0.4000 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Mar 25, 2014 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 24, 2014 0.4400 0.4400 0.4400 0.4400 1,350 -0.01(-2.22%)
Mar 21, 2014 0.4100 0.4500 0.4100 0.4500 10,002 +0.04(+9.76%)
Mar 17, 2014 0.4100 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Mar 14, 2014 0.4100 0.4600 0.4100 0.4400 0 +0.03(+7.32%)
Mar 13, 2014 0.4100 0.4500 0.4100 0.4100 4,500 -0.04(-8.89%)
Mar 12, 2014 0.4100 0.4500 0.4000 0.4500 6,000 -0.01(-2.17%)
Mar 11, 2014 0.4100 0.4600 0.4100 0.4600 3,000 +0.00(+0.00%)
Mar 10, 2014 0.4100 0.4600 0.4100 0.4600 3,000 -0.01(-2.13%)
Mar 07, 2014 0.4110 0.4700 0.4110 0.4700 0 +0.01(+2.17%)
Mar 05, 2014 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Mar 04, 2014 0.4100 0.4800 0.4000 0.4800 16,500 -0.01(-2.04%)
Feb 27, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 26, 2014 0.4900 0.4900 0.4002 0.4900 300 +0.00(+0.00%)
Feb 25, 2014 0.4900 0.4900 0.4900 0.4900 700 -0.01(-2.00%)
Feb 24, 2014 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Feb 21, 2014 0.5000 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 14, 2014 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 13, 2014 0.5100 0.5100 0.5100 0.5100 6,000 +0.00(+0.00%)
Feb 12, 2014 0.5100 0.5100 0.5100 0.5100 20,000 -0.01(-1.92%)
Feb 11, 2014 0.5090 0.5200 0.5090 0.5200 1,860 +0.01(+2.16%)
Feb 07, 2014 0.5090 0.5090 0.5090 0 -0.02(-3.96%)
Feb 06, 2014 0.5200 0.5300 0.5200 0.5300 11,100 -0.06(-10.02%)
Feb 05, 2014 0.5100 0.5890 0.5100 0.5890 12,900 +0.08(+15.49%)
Feb 04, 2014 0.5200 0.5200 0.5100 0.5100 5,600 -0.01(-1.92%)
Feb 03, 2014 0.4900 0.5200 0.4401 0.5200 7,000 +0.00(+0.00%)
Jan 31, 2014 0.5000 0.5490 0.4901 0.5200 0 -0.03(-5.45%)
Jan 30, 2014 0.5500 0.5500 0.5100 0.5500 20,800 -0.01(-1.79%)
Jan 29, 2014 0.5100 0.5600 0.5000 0.5600 15,100 +0.01(+1.82%)
Jan 28, 2014 0.5600 0.5600 0.5500 0.5500 13,015 +0.00(+0.00%)
Jan 27, 2014 0.5500 0.5500 0.5500 0.5500 3,815 -0.01(-1.79%)
Jan 23, 2014 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jan 22, 2014 0.6000 0.6000 0.5700 0.5700 31,125 -0.03(-5.00%)
Jan 21, 2014 0.5990 0.6030 0.5800 0.6000 114,500 +0.05(+9.09%)
Jan 17, 2014 0.5500 0.5500 0.5500 0 -0.05(-9.09%)
Jan 16, 2014 0.6150 0.6150 0.5900 0.6050 89,000 -0.02(-2.42%)
Jan 15, 2014 0.6300 0.6350 0.6150 0.6200 24,950 -0.04(-6.06%)
Jan 14, 2014 0.6700 0.6900 0.6500 0.6600 169,200 +0.04(+6.45%)
Jan 13, 2014 0.6900 0.6900 0.6050 0.6200 35,650 -0.07(-10.27%)
Jan 10, 2014 0.7000 0.7100 0.6900 0.6910 166,850 -0.01(-1.29%)
Jan 09, 2014 0.7490 0.7550 0.7000 0.7000 120,450 -0.04(-5.41%)
Jan 08, 2014 0.6990 0.7600 0.6920 0.7400 270,750 +0.04(+5.71%)
Jan 07, 2014 0.6990 0.7000 0.6920 0.7000 118,500 +0.00(+0.00%)
Jan 06, 2014 0.6900 0.7100 0.6900 0.7000 214,600 +0.01(+1.52%)
Jan 03, 2014 0.6400 0.6895 0.6400 0.6895 49,667 +0.05(+7.73%)
Jan 02, 2014 0.6500 0.6500 0.6300 0.6400 413,000 +0.01(+1.59%)
Dec 31, 2013 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Dec 30, 2013 0.6000 0.6000 0.6000 0.6000 22,100 +0.00(+0.00%)
Dec 27, 2013 0.5500 0.6000 0.5500 0.6000 40,935 +0.05(+10.09%)
Dec 26, 2013 0.5600 0.5600 0.5300 0.5450 10,600 -0.05(-9.17%)
Dec 24, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 23, 2013 0.6000 0.6000 0.5800 0.5800 5,175 +0.00(+0.00%)
Dec 20, 2013 0.6000 0.6000 0.5800 0.5800 5,750 -0.04(-6.45%)
Dec 19, 2013 0.6000 0.6224 0.5800 0.6200 14,500 +0.03(+5.08%)
Dec 18, 2013 0.6500 0.6600 0.5900 0.5900 41,535 -0.06(-9.23%)
Dec 17, 2013 0.6500 0.6600 0.6500 0.6500 67,000 +0.00(+0.00%)
Dec 16, 2013 0.6500 0.6500 0.6300 0.6500 15,000 +0.00(+0.00%)
Dec 13, 2013 0.6690 0.6690 0.6200 0.6500 0 +0.02(+2.36%)
Dec 12, 2013 0.6600 0.6600 0.6250 0.6350 79,250 -0.03(-3.79%)
Dec 11, 2013 0.6100 0.6850 0.6100 0.6600 165,457 +0.08(+13.79%)
Dec 10, 2013 0.6000 0.6200 0.5700 0.5800 24,506 -0.04(-6.45%)
Dec 09, 2013 0.6240 0.6500 0.6000 0.6200 98,700 -0.02(-3.28%)
Dec 06, 2013 0.6200 0.6500 0.5900 0.6410 37,000 +0.01(+1.75%)
Dec 05, 2013 0.6200 0.6400 0.5550 0.6300 23,700 +0.01(+1.61%)
Dec 04, 2013 0.6200 0.6250 0.6000 0.6200 88,500 +0.01(+1.64%)
Dec 03, 2013 0.6100 0.6200 0.5401 0.6100 97,220 +0.01(+1.67%)
Dec 02, 2013 0.5990 0.6200 0.5990 0.6000 86,500 +0.03(+5.26%)
Nov 29, 2013 0.5000 0.5700 0.5000 0.5700 49,349 +0.05(+9.62%)
Nov 27, 2013 0.4875 0.5200 0.4875 0.5200 32,100 +0.02(+4.21%)
Nov 26, 2013 0.5000 0.5000 0.4400 0.4990 42,700 -0.02(-4.04%)
Nov 25, 2013 0.4000 0.5200 0.4000 0.5200 1,500 +0.05(+10.64%)
Nov 22, 2013 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Nov 21, 2013 0.4600 0.5300 0.4600 0.5000 19,500 -0.02(-3.85%)
Nov 20, 2013 0.4925 0.5200 0.4800 0.5200 11,715 -0.02(-3.70%)
Nov 19, 2013 0.5399 0.5400 0.5100 0.5400 8,700 +0.03(+5.88%)
Nov 18, 2013 0.4915 0.5500 0.4915 0.5100 26,231 -0.04(-7.27%)
Nov 15, 2013 0.5500 0.5600 0.4317 0.5500 20,850 -0.00(-0.18%)
Nov 14, 2013 0.5800 0.6100 0.5450 0.5510 10,745 -0.14(-20.14%)
Nov 12, 2013 0.6100 0.7000 0.6100 0.6900 91,250 +0.08(+13.11%)
Nov 11, 2013 0.5810 0.6100 0.5810 0.6100 4,000 +0.01(+1.67%)
Nov 08, 2013 0.6000 0.6400 0.6000 0.6000 29,500 +0.03(+5.26%)
Nov 07, 2013 0.6000 0.6000 0.5700 0.5700 11,155 -0.07(-10.50%)
Nov 06, 2013 0.5800 0.6370 0.5700 0.6369 33,005 +0.04(+6.15%)
Nov 05, 2013 0.6000 0.6000 0.6000 0.6000 11,000 +0.00(+0.00%)
Nov 04, 2013 0.6000 0.6400 0.6000 0.6000 2,995 +0.00(+0.17%)
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.