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

Medical Marijuana I (OP: MJNA )

0.0019 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.0980 0.0995 0.0940 0.0965 6,538,233 -0.00(-0.41%)
Nov 29, 2017 0.1045 0.1070 0.0940 0.0969 10,049,358 -0.01(-4.91%)
Nov 28, 2017 0.0995 0.1031 0.0990 0.1019 9,744,604 -0.00(-1.54%)
Nov 27, 2017 0.1098 0.1100 0.1010 0.1035 15,995,654 -0.00(-3.27%)
Nov 24, 2017 0.0989 0.1090 0.0980 0.1070 10,065,712 +0.01(+10.20%)
Nov 22, 2017 0.0974 0.1000 0.0960 0.0971 9,970,270 +0.00(+1.15%)
Nov 21, 2017 0.0900 0.0975 0.0890 0.0960 11,147,923 +0.01(+8.11%)
Nov 20, 2017 0.0920 0.0920 0.0872 0.0888 7,812,430 -0.00(-4.00%)
Nov 17, 2017 0.0927 0.0940 0.0900 0.0925 5,786,757 -0.00(-1.60%)
Nov 16, 2017 0.0935 0.0965 0.0920 0.0940 6,014,310 +0.00(+1.08%)
Nov 15, 2017 0.0912 0.0970 0.0870 0.0930 9,020,070 +0.00(+2.81%)
Nov 14, 2017 0.0960 0.0990 0.0876 0.0905 14,070,703 -0.00(-4.78%)
Nov 13, 2017 0.1075 0.1080 0.0934 0.0950 12,563,904 -0.01(-10.31%)
Nov 10, 2017 0.1024 0.1090 0.1020 0.1059 9,041,241 +0.00(+3.85%)
Nov 09, 2017 0.0995 0.1047 0.0960 0.1020 7,510,118 +0.01(+6.36%)
Nov 08, 2017 0.1195 0.1199 0.0800 0.0959 28,798,012 -0.02(-18.11%)
Nov 07, 2017 0.1080 0.1180 0.1080 0.1171 18,380,936 +0.01(+8.34%)
Nov 06, 2017 0.1035 0.1090 0.1000 0.1081 20,773,640 +0.01(+10.42%)
Nov 03, 2017 0.0895 0.0995 0.0890 0.0979 20,060,288 +0.01(+9.77%)
Nov 02, 2017 0.0805 0.0895 0.0800 0.0892 13,088,714 +0.01(+10.10%)
Nov 01, 2017 0.0789 0.0810 0.0780 0.0810 8,583,695 +0.00(+3.71%)
Oct 31, 2017 0.0790 0.0800 0.0750 0.0781 8,255,458 +0.00(+0.13%)
Oct 30, 2017 0.0750 0.0790 0.0700 0.0780 6,633,910 +0.01(+9.86%)
Oct 27, 2017 0.0750 0.0750 0.0692 0.0710 4,599,081 +0.00(+0.57%)
Oct 26, 2017 0.0700 0.0750 0.0690 0.0706 4,823,254 +0.00(+1.44%)
Oct 25, 2017 0.0695 0.0710 0.0690 0.0696 3,397,813 -0.00(-0.57%)
Oct 24, 2017 0.0698 0.0715 0.0685 0.0700 4,608,337 +0.00(+0.43%)
Oct 23, 2017 0.0693 0.0700 0.0680 0.0697 4,051,124 +0.00(+1.01%)
Oct 20, 2017 0.0707 0.0710 0.0690 0.0690 4,660,862 -0.00(-2.44%)
Oct 19, 2017 0.0685 0.0710 0.0680 0.0707 8,587,870 +0.00(+2.95%)
Oct 18, 2017 0.0651 0.0700 0.0650 0.0687 10,460,643 +0.00(+5.37%)
Oct 17, 2017 0.0660 0.0685 0.0640 0.0652 18,007,166 -0.00(-5.51%)
Oct 16, 2017 0.0719 0.0725 0.0675 0.0690 13,059,793 -0.00(-4.03%)
Oct 13, 2017 0.0751 0.0760 0.0710 0.0719 14,209,606 -0.00(-5.39%)
Oct 12, 2017 0.0804 0.0810 0.0760 0.0760 12,988,881 -0.00(-5.45%)
Oct 11, 2017 0.0800 0.0810 0.0791 0.0804 5,543,986 -0.00(-0.02%)
Oct 10, 2017 0.0808 0.0815 0.0796 0.0804 6,056,639 -0.00(-0.37%)
Oct 09, 2017 0.0820 0.0835 0.0800 0.0807 5,264,195 -0.00(-2.77%)
Oct 06, 2017 0.0825 0.0850 0.0800 0.0830 3,820,053 -0.00(-0.60%)
Oct 05, 2017 0.0817 0.0867 0.0810 0.0835 8,504,065 +0.00(+1.71%)
Oct 04, 2017 0.0815 0.0825 0.0810 0.0821 5,252,392 +0.00(+0.12%)
Oct 03, 2017 0.0820 0.0830 0.0810 0.0820 4,629,144 +0.00(+0.12%)
Oct 02, 2017 0.0830 0.0860 0.0815 0.0819 4,163,398 -0.00(-2.90%)
Sep 29, 2017 0.0848 0.0860 0.0810 0.0843 7,745,888 +0.00(+0.78%)
Sep 28, 2017 0.0810 0.0845 0.0800 0.0837 6,692,467 +0.00(+3.07%)
Sep 27, 2017 0.0817 0.0829 0.0805 0.0812 3,137,467 -0.00(-1.45%)
Sep 26, 2017 0.0818 0.0830 0.0800 0.0824 3,993,278 +0.00(+2.62%)
Sep 25, 2017 0.0800 0.0840 0.0800 0.0803 3,036,754 -0.00(-1.35%)
Sep 22, 2017 0.0880 0.0880 0.0800 0.0814 4,753,997 +0.00(+1.18%)
Sep 21, 2017 0.0830 0.0860 0.0800 0.0804 5,084,625 -0.00(-1.17%)
Sep 20, 2017 0.0828 0.0850 0.0800 0.0814 7,930,875 -0.00(-1.33%)
Sep 19, 2017 0.0852 0.0800 0.0825 3,994,237 -0.00(-3.11%)
Sep 18, 2017 0.0861 0.0900 0.0850 0.0852 7,184,637 -0.00(-3.79%)
Sep 15, 2017 0.0857 0.0900 0.0850 0.0885 3,406,994 +0.00(+2.91%)
Sep 14, 2017 0.0935 0.0935 0.0860 0.0860 5,655,418 -0.01(-5.65%)
Sep 13, 2017 0.0870 0.0929 0.0840 0.0911 11,503,921 +0.01(+6.98%)
Sep 12, 2017 0.0869 0.0818 0.0852 8,862,916 +0.00(+2.90%)
Sep 11, 2017 0.0815 0.0835 0.0800 0.0828 10,110,091 +0.00(+2.48%)
Sep 08, 2017 0.0809 0.0835 0.0800 0.0808 10,279,211 -0.00(-1.34%)
Sep 07, 2017 0.0880 0.0888 0.0801 0.0819 15,110,147 -0.01(-6.40%)
Sep 06, 2017 0.0885 0.0900 0.0863 0.0875 5,299,855 +0.00(+0.57%)
Sep 05, 2017 0.0927 0.0945 0.0860 0.0870 10,890,504 -0.00(-4.08%)
Sep 01, 2017 0.0925 0.0949 0.0900 0.0907 10,387,834 -0.00(-2.99%)
Aug 31, 2017 0.0965 0.0965 0.0928 0.0935 5,203,860 -0.00(-1.58%)
Aug 30, 2017 0.0954 0.0960 0.0938 0.0950 4,007,032 +0.00(+1.28%)
Aug 29, 2017 0.1010 0.1040 0.0900 0.0938 12,857,702 -0.01(-6.20%)
Aug 28, 2017 0.1008 0.1015 0.1000 0.1000 4,877,625 -0.00(-0.35%)
Aug 25, 2017 0.1013 0.1025 0.1000 0.1003 3,213,165 +0.00(+0.25%)
Aug 24, 2017 0.1011 0.1022 0.1000 0.1001 5,075,479 -0.00(-0.89%)
Aug 23, 2017 0.1021 0.1042 0.1000 0.1010 3,654,515 -0.00(-0.69%)
Aug 22, 2017 0.1024 0.1039 0.1000 0.1017 8,220,978 +0.00(+0.69%)
Aug 21, 2017 0.1010 0.1057 0.1001 0.1010 4,124,823 -0.00(-1.56%)
Aug 18, 2017 0.1000 0.1085 0.1000 0.1026 4,275,310 -0.00(-1.72%)
Aug 17, 2017 0.1000 0.1050 0.1000 0.1044 7,540,858 +0.00(+2.45%)
Aug 16, 2017 0.1029 0.1100 0.1000 0.1019 4,293,724 +0.00(+0.10%)
Aug 15, 2017 0.1042 0.1042 0.1000 0.1018 4,425,181 +0.00(+1.80%)
Aug 14, 2017 0.1050 0.1100 0.0996 0.1000 7,463,354 -0.00(-2.91%)
Aug 11, 2017 0.1037 0.1044 0.1000 0.1030 3,894,541 +0.00(+1.68%)
Aug 10, 2017 0.1050 0.1100 0.1000 0.1013 6,362,338 -0.00(-3.06%)
Aug 09, 2017 0.1055 0.1060 0.1030 0.1045 3,736,746 -0.00(-0.48%)
Aug 08, 2017 0.1047 0.1068 0.1033 0.1050 6,958,110 +0.00(+1.65%)
Aug 07, 2017 0.1075 0.1080 0.1030 0.1033 4,996,494 -0.00(-2.75%)
Aug 04, 2017 0.1057 0.1085 0.1030 0.1062 2,937,751 +0.00(+0.69%)
Aug 03, 2017 0.1066 0.1090 0.1040 0.1055 7,698,626 -0.00(-1.09%)
Aug 02, 2017 0.1120 0.1120 0.1041 0.1067 5,807,949 -0.00(-4.34%)
Aug 01, 2017 0.1085 0.1140 0.1020 0.1115 4,656,519 -0.00(-0.45%)
Jul 31, 2017 0.1115 0.1150 0.1075 0.1120 5,734,768 +0.00(+4.14%)
Jul 28, 2017 0.1090 0.1060 0.1076 4,373,338 +0.00(+0.51%)
Jul 27, 2017 0.1105 0.1120 0.1050 0.1070 7,815,634 -0.00(-1.83%)
Jul 26, 2017 0.1145 0.1190 0.1062 0.1090 8,058,466 -0.00(-3.11%)
Jul 25, 2017 0.1125 0.1140 0.1100 0.1125 3,816,365 +0.00(+2.27%)
Jul 24, 2017 0.1180 0.1200 0.1100 0.1100 9,754,100 -0.01(-6.70%)
Jul 21, 2017 0.1230 0.1230 0.1150 0.1179 5,443,546 -0.00(-2.56%)
Jul 20, 2017 0.1240 0.1190 0.1210 7,538,196 -0.00(-0.08%)
Jul 19, 2017 0.1226 0.1255 0.1198 0.1211 11,823,325 -0.00(-1.62%)
Jul 18, 2017 0.1175 0.1240 0.1160 0.1231 16,442,995 +0.01(+6.12%)
Jul 17, 2017 0.1100 0.1180 0.1093 0.1160 16,018,505 +0.01(+6.13%)
Jul 14, 2017 0.1110 0.1080 0.1093 10,839,368 +0.00(+1.20%)
Jul 13, 2017 0.1050 0.1080 0.1050 0.1080 6,973,362 +0.00(+1.98%)
Jul 12, 2017 0.1070 0.1100 0.1040 0.1059 6,346,424 +0.00(+2.42%)
Jul 11, 2017 0.1010 0.1048 0.1000 0.1034 8,668,675 +0.00(+2.89%)
Jul 10, 2017 0.1015 0.1025 0.1000 0.1005 3,805,879 -0.00(-0.37%)
Jul 07, 2017 0.1022 0.1035 0.1000 0.1009 3,972,070 -0.00(-1.87%)
Jul 06, 2017 0.1030 0.1039 0.1001 0.1028 3,829,663 -0.00(-0.92%)
Jul 05, 2017 0.1047 0.1059 0.1030 0.1037 3,018,532 -0.00(-1.19%)
Jul 03, 2017 0.1065 0.1100 0.1041 0.1050 3,876,270 -0.00(-0.48%)
Jun 30, 2017 0.1025 0.1060 0.1020 0.1055 2,971,740 +0.00(+2.41%)
Jun 29, 2017 0.1045 0.1060 0.1030 0.1030 3,105,030 -0.00(-0.47%)
Jun 28, 2017 0.1055 0.1072 0.1000 0.1035 3,766,517 -0.00(-0.30%)
Jun 27, 2017 0.1045 0.1060 0.1020 0.1038 6,255,057 -0.00(-2.07%)
Jun 26, 2017 0.1030 0.1070 0.1010 0.1060 6,313,599 +0.00(+2.91%)
Jun 23, 2017 0.1045 0.1090 0.1000 0.1030 5,748,768 +0.00(+1.98%)
Jun 22, 2017 0.1022 0.1040 0.1004 0.1010 4,224,733 +0.00(+0.60%)
Jun 21, 2017 0.1020 0.1040 0.1000 0.1004 5,066,597 +0.00(+0.00%)
Jun 20, 2017 0.1023 0.1047 0.1000 0.1004 4,104,736 -0.00(-1.57%)
Jun 19, 2017 0.1052 0.1052 0.1010 0.1020 4,715,233 -0.00(-0.39%)
Jun 16, 2017 0.1015 0.1030 0.1010 0.1024 5,263,300 -0.00(-1.06%)
Jun 15, 2017 0.1065 0.1100 0.1012 0.1035 4,164,814 -0.00(-1.43%)
Jun 14, 2017 0.1016 0.1074 0.1000 0.1050 3,154,033 +0.00(+1.84%)
Jun 13, 2017 0.1055 0.1060 0.1020 0.1031 3,893,349 -0.00(-0.87%)
Jun 12, 2017 0.1070 0.1085 0.1011 0.1040 4,461,627 -0.00(-0.95%)
Jun 09, 2017 0.1060 0.1100 0.1026 0.1050 4,950,931 -0.00(-1.87%)
Jun 08, 2017 0.1095 0.1100 0.1057 0.1070 3,151,877 -0.00(-1.38%)
Jun 07, 2017 0.1108 0.1150 0.1065 0.1085 4,130,281 +0.00(+1.88%)
Jun 06, 2017 0.1113 0.1125 0.1051 0.1065 7,508,306 -0.00(-2.74%)
Jun 05, 2017 0.1017 0.1129 0.1004 0.1095 14,449,955 +0.01(+7.46%)
Jun 02, 2017 0.0975 0.1050 0.0975 0.1019 7,128,136 -0.00(-2.49%)
Jun 01, 2017 0.1050 0.1200 0.0900 0.1045 4,902,620 -0.00(-0.57%)
May 31, 2017 0.1200 0.1200 0.1200 0.1051 3,663,404 -0.00(-1.41%)
May 30, 2017 0.1080 0.1100 0.1051 0.1066 6,191,002 -0.00(-1.30%)
May 26, 2017 0.1005 0.1120 0.1001 0.1080 9,126,407 -0.00(-3.74%)
May 25, 2017 0.1120 0.1145 0.1100 0.1122 4,254,441 -0.00(-1.84%)
May 24, 2017 0.1163 0.1171 0.1141 0.1143 3,856,450 -0.00(-2.39%)
May 23, 2017 0.1171 0.1198 0.1144 0.1171 4,534,180 -0.00(-0.15%)
May 22, 2017 0.1157 0.1184 0.1144 0.1173 6,413,956 +0.00(+1.71%)
May 19, 2017 0.1149 0.1178 0.1100 0.1153 3,140,104 +0.00(+0.09%)
May 18, 2017 0.1174 0.1200 0.1140 0.1152 4,653,753 -0.00(-0.69%)
May 17, 2017 0.1174 0.1198 0.1150 0.1160 3,399,225 -0.00(-0.97%)
May 16, 2017 0.1212 0.1220 0.1170 0.1171 7,690,011 -0.00(-0.64%)
May 15, 2017 0.1120 0.1185 0.1070 0.1179 16,017,411 +0.01(+6.11%)
May 12, 2017 0.1134 0.1134 0.1100 0.1111 5,337,200 -0.00(-0.79%)
May 11, 2017 0.1124 0.1140 0.1100 0.1120 4,094,294 +0.00(+1.02%)
May 10, 2017 0.1150 0.1180 0.1100 0.1109 5,785,714 -0.00(-2.75%)
May 09, 2017 0.1155 0.1161 0.1125 0.1140 5,655,659 -0.00(-1.85%)
May 08, 2017 0.1160 0.1180 0.1140 0.1162 6,400,101 +0.00(+1.90%)
May 05, 2017 0.1135 0.1150 0.1118 0.1140 5,822,361 +0.00(+1.90%)
May 04, 2017 0.1165 0.1180 0.1115 0.1119 6,130,293 -0.00(-3.58%)
May 03, 2017 0.1171 0.1180 0.1150 0.1160 5,420,470 +0.00(+0.17%)
May 02, 2017 0.1174 0.1201 0.1155 0.1158 10,173,830 -0.00(-1.78%)
May 01, 2017 0.1199 0.1200 0.1144 0.1179 7,612,537 -0.00(-0.08%)
Apr 28, 2017 0.1187 0.1199 0.1174 0.1180 4,339,359 -0.00(-1.26%)
Apr 27, 2017 0.1190 0.1200 0.1170 0.1195 7,075,573 +0.00(+1.27%)
Apr 26, 2017 0.1225 0.1250 0.1174 0.1180 8,401,933 -0.00(-1.58%)
Apr 25, 2017 0.1258 0.1260 0.1160 0.1199 13,106,847 -0.01(-4.69%)
Apr 24, 2017 0.1285 0.1293 0.1240 0.1258 6,228,533 -0.00(-1.95%)
Apr 21, 2017 0.1293 0.1295 0.1260 0.1283 4,964,453 +0.00(+0.23%)
Apr 20, 2017 0.1280 0.1294 0.1270 0.1280 6,554,762 +0.00(+0.79%)
Apr 19, 2017 0.1280 0.1289 0.1230 0.1270 5,791,985 +0.00(+0.16%)
Apr 18, 2017 0.1273 0.1300 0.1255 0.1268 10,335,846 +0.00(+1.20%)
Apr 17, 2017 0.1179 0.1260 0.1160 0.1253 13,704,927 +0.01(+9.91%)
Apr 13, 2017 0.1163 0.1180 0.1125 0.1140 5,563,822 +0.00(+1.33%)
Apr 12, 2017 0.1125 0.1150 0.1100 0.1125 5,739,812 -0.00(-0.53%)
Apr 11, 2017 0.1190 0.1200 0.1130 0.1131 6,673,252 -0.01(-4.76%)
Apr 10, 2017 0.1215 0.1220 0.1170 0.1187 7,537,587 -0.00(-1.86%)
Apr 07, 2017 0.1215 0.1225 0.1200 0.1210 6,209,178 +0.00(+0.41%)
Apr 06, 2017 0.1227 0.1238 0.1200 0.1205 4,632,736 -0.00(-0.90%)
Apr 05, 2017 0.1255 0.1260 0.1203 0.1216 5,799,244 -0.00(-0.23%)
Apr 04, 2017 0.1263 0.1275 0.1210 0.1219 6,536,068 -0.00(-3.27%)
Apr 03, 2017 0.1313 0.1325 0.1255 0.1260 7,331,344 -0.00(-2.51%)
Mar 31, 2017 0.1290 0.1300 0.1250 0.1293 6,993,075 +0.00(+1.69%)
Mar 30, 2017 0.1283 0.1290 0.1260 0.1271 5,592,306 +0.00(+0.55%)
Mar 29, 2017 0.1234 0.1270 0.1220 0.1264 6,427,374 +0.00(+2.76%)
Mar 28, 2017 0.1245 0.1280 0.1210 0.1230 5,123,485 +0.00(+0.41%)
Mar 27, 2017 0.1238 0.1250 0.1210 0.1225 6,894,438 -0.00(-0.08%)
Mar 24, 2017 0.1225 0.1250 0.1200 0.1226 4,172,049 -0.00(-0.49%)
Mar 23, 2017 0.1245 0.1280 0.1210 0.1232 4,690,104 +0.00(+0.24%)
Mar 22, 2017 0.1227 0.1287 0.1200 0.1229 4,766,752 -0.00(-0.65%)
Mar 21, 2017 0.1283 0.1300 0.1200 0.1237 7,951,225 -0.00(-2.21%)
Mar 20, 2017 0.1420 0.1450 0.1200 0.1265 14,580,523 -0.01(-10.41%)
Mar 17, 2017 0.1404 0.1440 0.1380 0.1412 13,923,347 +0.00(+1.36%)
Mar 16, 2017 0.1325 0.1400 0.1300 0.1393 18,482,296 +0.01(+7.15%)
Mar 15, 2017 0.1500 0.2000 0.1108 0.1300 25,813,532 +0.02(+17.54%)
Mar 14, 2017 0.1085 0.1130 0.1075 0.1106 11,478,301 +0.00(+2.88%)
Mar 13, 2017 0.1036 0.1090 0.1020 0.1075 9,947,097 +0.01(+5.39%)
Mar 10, 2017 0.1045 0.1060 0.1010 0.1020 13,441,745 -0.00(-2.86%)
Mar 09, 2017 0.1092 0.1095 0.1050 0.1050 11,424,884 -0.01(-4.55%)
Mar 08, 2017 0.1155 0.1160 0.1099 0.1100 8,265,678 -0.00(-3.90%)
Mar 07, 2017 0.1130 0.1160 0.1100 0.1145 6,630,862 +0.00(+1.48%)
Mar 06, 2017 0.1155 0.1176 0.1100 0.1128 8,729,865 -0.00(-0.53%)
Mar 03, 2017 0.1126 0.1142 0.1060 0.1134 13,159,375 -0.00(-0.53%)
Mar 02, 2017 0.1220 0.1229 0.1127 0.1140 14,795,516 -0.01(-5.79%)
Mar 01, 2017 0.1049 0.1212 0.1040 0.1210 26,027,544 +0.01(+12.84%)
Feb 28, 2017 0.1133 0.1146 0.1010 0.1072 26,919,732 -0.00(-4.17%)
Feb 27, 2017 0.1201 0.1211 0.1100 0.1119 24,735,026 -0.01(-8.28%)
Feb 24, 2017 0.1305 0.1310 0.1052 0.1220 43,616,628 -0.01(-9.63%)
Feb 23, 2017 0.1389 0.1400 0.1350 0.1350 8,725,546 -0.00(-2.32%)
Feb 22, 2017 0.1333 0.1417 0.1320 0.1382 19,803,712 +0.01(+4.70%)
Feb 21, 2017 0.1413 0.1417 0.1306 0.1320 27,143,372 -0.01(-6.85%)
Feb 17, 2017 0.1417 0.1417 0.1417 0 -0.01(-3.47%)
Feb 16, 2017 0.1542 0.1565 0.1400 0.1468 12,467,733 -0.01(-4.05%)
Feb 15, 2017 0.1533 0.1560 0.1520 0.1530 9,383,330 +0.00(+0.66%)
Feb 14, 2017 0.1490 0.1542 0.1465 0.1520 10,919,402 +0.01(+3.75%)
Feb 13, 2017 0.1383 0.1472 0.1370 0.1465 15,101,777 +0.01(+7.51%)
Feb 10, 2017 0.1399 0.1399 0.1300 0.1363 15,230,312 -0.00(-1.92%)
Feb 09, 2017 0.1502 0.1504 0.1251 0.1389 50,881,860 -0.01(-7.68%)
Feb 08, 2017 0.1573 0.1595 0.1490 0.1505 17,222,156 -0.01(-3.45%)
Feb 07, 2017 0.1603 0.1615 0.1540 0.1559 10,249,268 -0.00(-1.28%)
Feb 06, 2017 0.1599 0.1648 0.1570 0.1579 7,820,766 -0.00(-0.11%)
Feb 03, 2017 0.1630 0.1640 0.1570 0.1581 7,719,317 -0.00(-1.45%)
Feb 02, 2017 0.1628 0.1660 0.1600 0.1604 8,730,195 -0.00(-0.43%)
Feb 01, 2017 0.1573 0.1622 0.1550 0.1611 11,222,365 +0.01(+4.95%)
Jan 31, 2017 0.1590 0.1608 0.1520 0.1535 11,280,404 -0.01(-3.22%)
Jan 30, 2017 0.1646 0.1670 0.1551 0.1586 12,897,859 -0.00(-2.46%)
Jan 27, 2017 0.1663 0.1690 0.1620 0.1626 10,416,094 -0.00(-0.97%)
Jan 26, 2017 0.1658 0.1685 0.1621 0.1642 9,976,085 +0.00(+1.30%)
Jan 25, 2017 0.1547 0.1660 0.1505 0.1621 18,078,864 +0.01(+7.35%)
Jan 24, 2017 0.1615 0.1625 0.1500 0.1510 29,181,080 -0.01(-7.36%)
Jan 23, 2017 0.1690 0.1700 0.1600 0.1630 22,163,188 -0.01(-3.44%)
Jan 20, 2017 0.1689 0.1715 0.1670 0.1688 14,636,777 -0.00(-0.09%)
Jan 19, 2017 0.1765 0.1780 0.1650 0.1689 20,392,232 -0.00(-1.20%)
Jan 18, 2017 0.1790 0.1810 0.1701 0.1710 25,224,462 -0.01(-4.20%)
Jan 17, 2017 0.1811 0.1850 0.1771 0.1785 20,656,112 -0.00(-0.14%)
Jan 13, 2017 0.1787 0.1787 0.1787 0 +0.00(+0.99%)
Jan 12, 2017 0.1805 0.1840 0.1700 0.1770 19,613,616 -0.00(-0.84%)
Jan 11, 2017 0.1695 0.1820 0.1690 0.1785 21,849,856 +0.01(+5.62%)
Jan 10, 2017 0.1823 0.1840 0.1645 0.1690 36,474,912 -0.01(-6.89%)
Jan 09, 2017 0.1825 0.1840 0.1790 0.1815 30,661,570 +0.00(+1.40%)
Jan 06, 2017 0.1713 0.1800 0.1700 0.1790 35,785,396 +0.01(+7.31%)
Jan 05, 2017 0.1495 0.1710 0.1490 0.1668 36,404,932 +0.02(+12.78%)
Jan 04, 2017 0.1500 0.1530 0.1351 0.1479 53,395,236 -0.01(-3.96%)
Jan 03, 2017 0.2049 0.2150 0.1380 0.1540 144,164,144 -0.05(-23.38%)
Dec 30, 2016 0.2010 0.2010 0.2010 0 +0.02(+11.05%)
Dec 29, 2016 0.1782 0.1840 0.1701 0.1810 37,381,080 +0.01(+4.62%)
Dec 28, 2016 0.1715 0.1840 0.1615 0.1730 58,859,080 +0.01(+3.47%)
Dec 27, 2016 0.1520 0.1690 0.1500 0.1672 53,579,604 +0.02(+13.36%)
Dec 23, 2016 0.1475 0.1475 0.1475 0 +0.01(+5.73%)
Dec 22, 2016 0.1335 0.1399 0.1325 0.1395 23,056,752 +0.01(+5.28%)
Dec 21, 2016 0.1340 0.1350 0.1310 0.1325 8,935,681 +0.00(+1.15%)
Dec 20, 2016 0.1335 0.1340 0.1300 0.1310 8,528,317 -0.00(-0.68%)
Dec 19, 2016 0.1325 0.1350 0.1289 0.1319 10,006,677 +0.00(+2.89%)
Dec 16, 2016 0.1325 0.1350 0.1260 0.1282 13,466,477 -0.00(-1.76%)
Dec 15, 2016 0.1350 0.1400 0.1300 0.1305 20,323,512 -0.00(-1.51%)
Dec 14, 2016 0.1217 0.1380 0.1214 0.1325 39,187,328 +0.01(+9.14%)
Dec 13, 2016 0.1186 0.1215 0.1170 0.1214 12,406,624 +0.00(+3.76%)
Dec 12, 2016 0.1190 0.1200 0.1160 0.1170 8,382,045 -0.00(-0.85%)
Dec 09, 2016 0.1185 0.1200 0.1160 0.1180 7,892,520 -0.00(-0.42%)
Dec 08, 2016 0.1205 0.1210 0.1150 0.1185 9,999,440 -0.00(-0.41%)
Dec 07, 2016 0.1201 0.1210 0.1170 0.1190 7,514,130 -0.00(-0.01%)
Dec 06, 2016 0.1225 0.1250 0.1153 0.1190 14,189,703 -0.00(-0.67%)
Dec 05, 2016 0.1200 0.1240 0.1195 0.1198 12,632,145 +0.00(+0.25%)
Dec 02, 2016 0.1200 0.1200 0.1150 0.1195 6,511,300 +0.00(+3.11%)
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.