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

Hive Blockchain Technologies Ltd (OP: HVBTF )

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 (%)
Nov 30, 2018 0.2200 0.2391 0.2000 0.2384 390,500 -0.00(-1.89%)
Nov 29, 2018 0.2700 0.2820 0.2250 0.2430 401,868 -0.02(-8.30%)
Nov 28, 2018 0.2300 0.2650 0.2098 0.2650 678,158 +0.06(+31.84%)
Nov 27, 2018 0.2000 0.2289 0.2000 0.2010 430,616 -0.02(-9.21%)
Nov 26, 2018 0.2400 0.2458 0.2100 0.2214 584,838 -0.01(-5.79%)
Nov 23, 2018 0.2400 0.2480 0.2300 0.2350 312,600 -0.02(-8.56%)
Nov 21, 2018 0.2570 0.2570 0.2570 0 +0.03(+11.26%)
Nov 20, 2018 0.2680 0.2680 0.2200 0.2310 672,086 -0.05(-17.00%)
Nov 19, 2018 0.2465 0.2880 0.2465 0.2783 473,220 -0.03(-8.69%)
Nov 16, 2018 0.3120 0.3257 0.2914 0.3048 278,100 -0.02(-7.33%)
Nov 15, 2018 0.2770 0.3363 0.2770 0.3289 165,893 +0.01(+3.10%)
Nov 14, 2018 0.3585 0.3648 0.3100 0.3190 550,011 -0.04(-10.64%)
Nov 13, 2018 0.3750 0.3891 0.3560 0.3570 135,918 -0.02(-5.05%)
Nov 12, 2018 0.4050 0.4050 0.3751 0.3760 155,896 -0.02(-5.05%)
Nov 09, 2018 0.3785 0.4100 0.3739 0.3960 299,300 -0.02(-4.81%)
Nov 08, 2018 0.4010 0.4331 0.4000 0.4160 160,325 -0.01(-3.26%)
Nov 07, 2018 0.4500 0.4500 0.4090 0.4300 310,249 +0.01(+1.87%)
Nov 06, 2018 0.3800 0.4400 0.3800 0.4221 664,823 +0.04(+11.08%)
Nov 05, 2018 0.3925 0.4110 0.3688 0.3800 222,196 -0.00(-1.09%)
Nov 02, 2018 0.3789 0.3948 0.3700 0.3842 142,700 +0.01(+3.84%)
Nov 01, 2018 0.3640 0.3865 0.3640 0.3700 188,466 +0.01(+2.49%)
Oct 31, 2018 0.3400 0.3865 0.3380 0.3610 327,152 -0.02(-5.25%)
Oct 30, 2018 0.4000 0.4089 0.3700 0.3810 531,367 -0.02(-4.75%)
Oct 29, 2018 0.4500 0.4500 0.4000 0.4000 213,809 -0.03(-6.98%)
Oct 26, 2018 0.4700 0.4710 0.4300 0.4300 234,200 -0.03(-5.89%)
Oct 25, 2018 0.4624 0.4730 0.4323 0.4569 327,918 -0.01(-2.77%)
Oct 24, 2018 0.4780 0.4950 0.4540 0.4699 370,659 -0.00(-0.02%)
Oct 23, 2018 0.4200 0.4700 0.4050 0.4700 219,566 +0.03(+6.82%)
Oct 22, 2018 0.4075 0.4790 0.4075 0.4400 180,700 +0.01(+2.33%)
Oct 19, 2018 0.4800 0.4800 0.4300 0.4300 96,500 -0.00(-0.74%)
Oct 18, 2018 0.4408 0.4551 0.4300 0.4332 83,989 -0.01(-1.52%)
Oct 17, 2018 0.4600 0.4600 0.4300 0.4399 235,322 -0.02(-4.37%)
Oct 16, 2018 0.4500 0.5000 0.4400 0.4600 90,357 +0.01(+2.22%)
Oct 15, 2018 0.5000 0.5000 0.4485 0.4500 285,677 +0.01(+1.58%)
Oct 12, 2018 0.4437 0.4560 0.4300 0.4430 179,100 +0.01(+1.26%)
Oct 11, 2018 0.4300 0.4557 0.4290 0.4375 643,737 -0.03(-6.86%)
Oct 10, 2018 0.4525 0.4950 0.4525 0.4697 208,577 -0.02(-4.14%)
Oct 09, 2018 0.4950 0.4950 0.4550 0.4900 235,260 +0.00(+0.00%)
Oct 08, 2018 0.3870 0.5121 0.3870 0.4900 658,058 +0.02(+5.13%)
Oct 05, 2018 0.4606 0.4694 0.4400 0.4661 330,100 +0.01(+2.24%)
Oct 04, 2018 0.5000 0.5000 0.4530 0.4559 329,186 -0.01(-2.75%)
Oct 03, 2018 0.4700 0.4805 0.4625 0.4688 260,812 +0.00(+0.82%)
Oct 02, 2018 0.4799 0.4990 0.4650 0.4650 218,534 -0.00(-1.06%)
Oct 01, 2018 0.4450 0.4980 0.4450 0.4700 346,111 -0.01(-1.05%)
Sep 28, 2018 0.4951 0.5000 0.4500 0.4750 174,100 -0.02(-3.26%)
Sep 27, 2018 0.4869 0.5000 0.4500 0.4910 361,738 +0.00(+0.20%)
Sep 26, 2018 0.4900 0.4990 0.4720 0.4900 165,585 +0.01(+1.70%)
Sep 25, 2018 0.4540 0.5260 0.4540 0.4818 437,647 -0.03(-6.45%)
Sep 24, 2018 0.5286 0.5430 0.5100 0.5150 454,523 -0.04(-6.53%)
Sep 21, 2018 0.4850 0.5577 0.4850 0.5510 722,700 +0.07(+14.08%)
Sep 20, 2018 0.5240 0.5300 0.4620 0.4830 375,690 -0.03(-6.30%)
Sep 19, 2018 0.4900 0.5200 0.4620 0.5155 462,308 +0.03(+6.40%)
Sep 18, 2018 0.4888 0.5000 0.4700 0.4845 444,530 +0.00(+0.58%)
Sep 17, 2018 0.5092 0.5130 0.4700 0.4817 201,951 -0.04(-8.33%)
Sep 14, 2018 0.5010 0.5280 0.4718 0.5255 254,300 +0.02(+4.68%)
Sep 13, 2018 0.4900 0.5313 0.4900 0.5020 357,467 +0.02(+4.26%)
Sep 12, 2018 0.4450 0.4943 0.4450 0.4815 446,117 -0.01(-1.05%)
Sep 11, 2018 0.4830 0.5065 0.4700 0.4866 260,213 -0.01(-2.48%)
Sep 10, 2018 0.5124 0.5370 0.4850 0.4990 500,340 -0.03(-4.92%)
Sep 07, 2018 0.5494 0.5494 0.5000 0.5248 292,000 -0.01(-0.98%)
Sep 06, 2018 0.5100 0.5455 0.5100 0.5300 341,556 -0.01(-1.85%)
Sep 05, 2018 0.5700 0.5732 0.5400 0.5400 564,074 -0.06(-10.60%)
Sep 04, 2018 0.6425 0.6600 0.5999 0.6040 433,143 -0.03(-4.13%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.04(+7.18%)
Aug 30, 2018 0.6095 0.6200 0.5850 0.5878 458,818 -0.06(-8.94%)
Aug 29, 2018 0.6800 0.7000 0.6276 0.6455 663,744 -0.03(-4.74%)
Aug 28, 2018 0.6700 0.7004 0.6622 0.6776 443,486 +0.05(+7.56%)
Aug 27, 2018 0.5150 0.6372 0.4790 0.6300 709,979 +0.09(+15.81%)
Aug 24, 2018 0.5250 0.5450 0.5100 0.5440 259,300 +0.02(+4.62%)
Aug 23, 2018 0.5322 0.5500 0.5200 0.5200 259,027 -0.02(-4.24%)
Aug 22, 2018 0.4826 0.5500 0.4826 0.5430 282,067 +0.02(+4.42%)
Aug 21, 2018 0.5355 0.5378 0.5100 0.5200 280,687 -0.02(-3.95%)
Aug 20, 2018 0.5015 0.5414 0.5000 0.5414 209,039 +0.00(+0.65%)
Aug 17, 2018 0.5185 0.5410 0.5183 0.5379 304,600 +0.02(+3.54%)
Aug 16, 2018 0.5500 0.5544 0.5100 0.5195 287,859 -0.02(-4.01%)
Aug 15, 2018 0.5300 0.5752 0.5300 0.5412 340,057 +0.00(+0.22%)
Aug 14, 2018 0.5525 0.5525 0.5001 0.5400 468,163 -0.03(-5.26%)
Aug 13, 2018 0.6003 0.6037 0.5350 0.5700 469,901 -0.03(-5.03%)
Aug 10, 2018 0.6235 0.6336 0.6000 0.6002 148,000 -0.02(-3.69%)
Aug 09, 2018 0.6100 0.6400 0.5983 0.6232 151,349 +0.01(+0.99%)
Aug 08, 2018 0.5800 0.6200 0.5800 0.6171 404,429 -0.01(-2.05%)
Aug 07, 2018 0.6549 0.6740 0.6182 0.6300 241,085 +0.02(+3.03%)
Aug 06, 2018 0.6300 0.6500 0.6101 0.6115 248,878 -0.03(-4.97%)
Aug 03, 2018 0.6295 0.6650 0.6295 0.6435 159,800 -0.01(-2.25%)
Aug 02, 2018 0.5865 0.6583 0.5865 0.6583 169,650 +0.03(+4.33%)
Aug 01, 2018 0.6400 0.6539 0.6260 0.6310 158,834 -0.01(-1.25%)
Jul 31, 2018 0.6270 0.6605 0.6270 0.6390 423,224 -0.04(-5.84%)
Jul 30, 2018 0.7100 0.7174 0.6587 0.6786 325,805 -0.03(-4.42%)
Jul 27, 2018 0.6450 0.7100 0.6450 0.7100 367,300 -0.02(-2.74%)
Jul 26, 2018 0.7309 0.7585 0.7080 0.7300 184,698 -0.00(-0.12%)
Jul 25, 2018 0.7095 0.7500 0.7080 0.7309 395,222 -0.02(-3.17%)
Jul 24, 2018 0.7120 0.7965 0.7120 0.7548 723,352 +0.07(+10.72%)
Jul 23, 2018 0.6450 0.7051 0.6450 0.6817 427,647 +0.05(+8.21%)
Jul 20, 2018 0.6644 0.6941 0.6230 0.6300 308,136 -0.03(-4.55%)
Jul 19, 2018 0.6905 0.7020 0.6250 0.6600 518,982 -0.03(-5.04%)
Jul 18, 2018 0.7665 0.7997 0.6950 0.6950 796,058 -0.09(-11.24%)
Jul 17, 2018 0.6550 0.8020 0.6260 0.7830 804,514 +0.14(+21.96%)
Jul 16, 2018 0.6356 0.6446 0.6073 0.6420 253,801 +0.05(+7.95%)
Jul 13, 2018 0.6011 0.6100 0.5850 0.5947 431,197 -0.01(-0.88%)
Jul 12, 2018 0.5805 0.6155 0.5716 0.6000 319,310 -0.02(-2.76%)
Jul 11, 2018 0.6360 0.6718 0.6000 0.6170 291,589 -0.05(-7.72%)
Jul 10, 2018 0.6663 0.6855 0.6400 0.6686 323,197 -0.03(-3.94%)
Jul 09, 2018 0.6200 0.7150 0.6200 0.6960 299,775 +0.06(+9.59%)
Jul 06, 2018 0.6499 0.6820 0.6317 0.6351 395,244 -0.03(-4.93%)
Jul 05, 2018 0.6420 0.7000 0.6400 0.6680 610,798 +0.03(+5.36%)
Jul 03, 2018 0.6340 0.6340 0.6340 0 +0.02(+3.93%)
Jul 02, 2018 0.5670 0.6498 0.5500 0.6100 542,437 +0.06(+10.53%)
Jun 29, 2018 0.5528 0.4873 0.5519 255,133 +0.02(+3.53%)
Jun 28, 2018 0.4850 0.5386 0.4170 0.5331 295,966 +0.05(+10.83%)
Jun 27, 2018 0.5154 0.5210 0.4720 0.4810 762,578 -0.03(-6.60%)
Jun 26, 2018 0.5287 0.5456 0.5053 0.5150 302,890 -0.02(-4.43%)
Jun 25, 2018 0.5165 0.5550 0.5100 0.5389 511,534 +0.01(+1.22%)
Jun 22, 2018 0.5150 0.5740 0.5150 0.5324 829,214 -0.05(-8.84%)
Jun 21, 2018 0.6125 0.6500 0.5620 0.5840 642,255 -0.04(-5.65%)
Jun 20, 2018 0.6100 0.6500 0.6060 0.6190 772,188 -0.04(-6.21%)
Jun 19, 2018 0.7180 0.7211 0.6592 0.6600 317,475 -0.04(-5.98%)
Jun 18, 2018 0.7127 0.7246 0.6898 0.7020 378,930 -0.02(-3.23%)
Jun 15, 2018 0.7484 0.7506 0.7254 316,808 -0.03(-3.36%)
Jun 14, 2018 0.7250 0.7765 0.6900 0.7506 545,008 +0.03(+3.53%)
Jun 13, 2018 0.7800 0.7947 0.7057 0.7250 506,895 -0.06(-7.74%)
Jun 12, 2018 0.7695 0.8100 0.6990 0.7858 293,481 +0.02(+2.80%)
Jun 11, 2018 0.8300 0.8400 0.7571 0.7644 642,758 -0.09(-10.07%)
Jun 08, 2018 0.8669 0.8830 0.8300 0.8500 144,963 -0.02(-1.96%)
Jun 07, 2018 0.8650 0.8870 0.8370 0.8670 435,163 -0.00(-0.34%)
Jun 06, 2018 0.8650 0.8930 0.8000 0.8700 358,987 +0.01(+1.22%)
Jun 05, 2018 0.8605 0.9080 0.8360 0.8595 530,973 -0.01(-1.55%)
Jun 04, 2018 0.9050 0.9300 0.8676 0.8730 379,025 -0.02(-1.91%)
Jun 01, 2018 0.9218 0.9298 0.8900 0.8900 165,579 -0.03(-3.26%)
May 31, 2018 0.9261 0.9450 0.9096 0.9200 148,315 -0.00(-0.25%)
May 30, 2018 0.9010 0.9296 0.8280 0.9223 315,250 +0.03(+2.82%)
May 29, 2018 0.9085 0.9390 0.8937 0.8970 386,958 -0.06(-5.91%)
May 25, 2018 0.9533 0.9533 0.9533 0 -0.01(-1.48%)
May 24, 2018 0.9215 0.9759 0.9215 0.9676 124,622 +0.01(+1.21%)
May 23, 2018 0.9514 0.9773 0.9400 0.9560 244,313 -0.00(-0.50%)
May 22, 2018 0.9850 0.9890 0.9400 0.9608 351,345 -0.03(-3.43%)
May 21, 2018 0.9900 1.010 0.9700 0.9950 166,290 +0.04(+3.65%)
May 18, 2018 0.9600 0.9870 0.9464 0.9600 256,418 -0.01(-0.63%)
May 17, 2018 0.9700 0.9860 0.9500 0.9661 258,951 -0.00(-0.40%)
May 16, 2018 0.9453 0.9984 0.9453 0.9700 343,115 -0.01(-1.23%)
May 15, 2018 0.9500 1.070 0.9500 0.9821 325,986 -0.04(-4.30%)
May 14, 2018 1.000 1.080 1.000 1.026 339,264 +0.01(+0.61%)
May 11, 2018 1.050 1.050 0.9500 1.020 412,953 +0.01(+0.67%)
May 10, 2018 1.010 1.083 1.000 1.013 415,481 -0.04(-3.50%)
May 09, 2018 1.080 1.090 1.050 1.050 396,019 +0.00(+0.00%)
May 08, 2018 1.060 1.084 1.040 1.050 190,251 -0.04(-3.58%)
May 07, 2018 1.095 1.140 1.070 1.089 444,725 -0.09(-7.53%)
May 04, 2018 1.205 1.260 1.160 1.178 462,775 -0.03(-2.67%)
May 03, 2018 1.107 1.220 1.060 1.210 2,000,408 +0.14(+12.62%)
May 02, 2018 1.160 1.160 1.060 1.074 160,554 -0.02(-1.73%)
May 01, 2018 1.130 1.130 1.046 1.093 373,691 -0.04(-3.25%)
Apr 30, 2018 1.240 1.270 1.130 1.130 456,052 -0.11(-8.87%)
Apr 27, 2018 1.240 1.300 1.190 1.240 287,980 +0.01(+0.81%)
Apr 26, 2018 1.245 1.321 1.230 1.230 244,602 -0.06(-4.51%)
Apr 25, 2018 1.305 1.370 1.210 1.288 2,020,526 -0.08(-5.98%)
Apr 24, 2018 1.270 1.370 1.270 1.370 562,267 +0.14(+11.82%)
Apr 23, 2018 1.260 1.314 1.218 1.225 481,865 -0.00(-0.04%)
Apr 20, 2018 1.080 1.300 1.080 1.226 696,524 +0.14(+12.45%)
Apr 19, 2018 1.066 1.110 1.060 1.090 129,907 +0.01(+0.98%)
Apr 18, 2018 1.120 1.120 1.034 1.079 112,629 +0.00(+0.07%)
Apr 17, 2018 1.050 1.130 1.050 1.079 167,814 +0.02(+1.91%)
Apr 16, 2018 1.120 1.150 1.000 1.058 263,920 -0.06(-5.50%)
Apr 13, 2018 1.125 1.180 1.090 1.120 385,701 +0.05(+4.67%)
Apr 12, 2018 0.9990 1.080 0.9990 1.070 403,604 +0.15(+15.68%)
Apr 11, 2018 0.9713 1.010 0.9250 0.9250 178,613 -0.03(-2.88%)
Apr 10, 2018 0.8800 0.9563 0.8500 0.9524 280,325 +0.09(+10.71%)
Apr 09, 2018 0.8780 0.9366 0.8602 0.8603 285,468 -0.03(-3.34%)
Apr 06, 2018 0.9200 0.9500 0.8753 0.8900 223,783 -0.03(-3.58%)
Apr 05, 2018 0.9600 0.9700 0.9200 0.9230 225,847 -0.03(-2.84%)
Apr 04, 2018 0.9650 1.020 0.9442 0.9500 196,175 -0.07(-6.86%)
Apr 03, 2018 1.050 1.063 0.9890 1.020 206,736 +0.05(+5.15%)
Apr 02, 2018 0.9461 1.260 0.9300 0.9700 260,088 -0.02(-2.24%)
Mar 29, 2018 0.9922 0.9922 0.9922 0 -0.01(-0.78%)
Mar 28, 2018 1.040 1.080 0.9800 1.000 280,737 -0.07(-6.54%)
Mar 27, 2018 1.100 1.190 1.060 1.070 200,237 -0.08(-6.96%)
Mar 26, 2018 1.165 1.270 1.120 1.150 426,596 -0.04(-3.36%)
Mar 23, 2018 1.090 1.200 1.000 1.190 424,452 +0.11(+10.19%)
Mar 22, 2018 1.165 1.200 1.080 1.080 256,452 -0.09(-7.69%)
Mar 21, 2018 1.160 1.200 1.110 1.170 321,718 +0.07(+5.92%)
Mar 20, 2018 1.040 1.120 1.040 1.105 196,520 +0.06(+6.21%)
Mar 19, 2018 1.035 1.090 1.000 1.040 284,689 -0.01(-0.95%)
Mar 16, 2018 0.9015 1.050 0.9015 1.050 817,818 +0.12(+12.56%)
Mar 15, 2018 0.9794 1.030 0.8766 0.9328 835,319 -0.08(-7.64%)
Mar 14, 2018 1.075 1.100 0.9970 1.010 875,986 -0.09(-8.18%)
Mar 13, 2018 1.205 1.210 1.080 1.100 444,130 -0.08(-6.78%)
Mar 12, 2018 1.185 1.240 1.149 1.180 328,612 +0.06(+5.36%)
Mar 09, 2018 1.070 1.153 1.000 1.120 646,674 +0.04(+3.90%)
Mar 08, 2018 1.170 1.202 1.070 1.078 506,841 -0.10(-8.80%)
Mar 07, 2018 1.137 1.182 689,149 -0.12(-9.03%)
Mar 06, 2018 1.375 1.400 1.290 1.299 391,121 -0.08(-5.84%)
Mar 05, 2018 1.300 1.413 1.300 1.380 231,975 +0.06(+4.55%)
Mar 02, 2018 1.314 1.360 1.261 1.320 251,708 -0.07(-4.76%)
Mar 01, 2018 1.460 1.600 1.350 1.386 560,093 -0.04(-3.01%)
Feb 28, 2018 1.355 1.450 1.300 1.429 289,650 +0.06(+4.31%)
Feb 27, 2018 1.465 1.465 1.330 1.370 564,596 -0.09(-6.10%)
Feb 26, 2018 1.535 1.539 1.440 1.459 215,633 -0.04(-2.73%)
Feb 23, 2018 1.620 1.620 1.476 1.500 211,620 -0.04(-2.34%)
Feb 22, 2018 1.500 1.560 1.490 1.536 308,690 -0.03(-2.17%)
Feb 21, 2018 1.660 1.750 1.569 1.570 404,771 -0.18(-10.29%)
Feb 20, 2018 1.685 1.770 1.650 1.750 368,261 +0.12(+7.36%)
Feb 16, 2018 1.630 1.630 1.630 0 -0.05(-2.80%)
Feb 15, 2018 1.530 1.680 1.520 1.677 452,608 +0.18(+11.80%)
Feb 14, 2018 1.500 1.580 1.410 1.500 358,698 +0.00(+0.00%)
Feb 13, 2018 1.615 1.680 1.461 1.500 332,715 -0.05(-3.23%)
Feb 12, 2018 1.620 1.620 1.450 1.550 492,556 +0.04(+2.68%)
Feb 09, 2018 1.435 1.540 1.410 1.510 409,764 +0.05(+3.29%)
Feb 08, 2018 1.590 1.650 1.450 1.462 391,038 -0.12(-7.86%)
Feb 07, 2018 1.760 1.843 1.586 1.586 552,632 -0.08(-4.86%)
Feb 06, 2018 1.495 1.710 1.443 1.667 483,567 +0.19(+12.66%)
Feb 05, 2018 1.670 1.690 1.400 1.480 796,556 -0.25(-14.24%)
Feb 02, 2018 1.720 1.760 1.599 1.726 607,297 -0.10(-5.71%)
Feb 01, 2018 2.010 2.050 1.710 1.830 762,571 -0.25(-12.00%)
Jan 31, 2018 2.125 2.205 1.950 2.080 695,781 -0.05(-2.35%)
Jan 30, 2018 2.300 2.300 2.119 2.130 495,583 -0.27(-11.11%)
Jan 29, 2018 2.385 2.470 2.150 2.396 611,626 +0.11(+4.64%)
Jan 26, 2018 2.380 2.390 2.245 2.290 435,810 -0.08(-3.46%)
Jan 25, 2018 2.510 2.570 2.360 2.372 633,722 -0.16(-6.43%)
Jan 24, 2018 2.580 2.600 2.510 2.535 301,139 -0.03(-1.36%)
Jan 23, 2018 2.528 2.630 2.510 2.570 464,189 -0.05(-1.91%)
Jan 22, 2018 2.760 2.760 2.500 2.620 389,961 +0.00(+0.00%)
Jan 19, 2018 2.510 2.730 2.510 2.620 380,535 +0.02(+0.67%)
Jan 18, 2018 2.440 2.610 2.410 2.603 689,076 +0.20(+8.44%)
Jan 17, 2018 2.330 2.400 2.053 2.400 1,143,747 +0.06(+2.41%)
Jan 16, 2018 2.575 2.580 2.270 2.344 1,124,113 -0.30(-11.23%)
Jan 12, 2018 2.640 2.640 2.640 0 +0.00(+0.11%)
Jan 11, 2018 2.625 2.720 2.550 2.637 390,626 -0.04(-1.60%)
Jan 10, 2018 2.620 2.731 2.590 2.680 465,153 +0.06(+2.26%)
Jan 09, 2018 2.620 2.750 2.570 2.621 433,785 -0.08(-2.94%)
Jan 08, 2018 2.725 2.850 2.690 2.700 521,013 -0.02(-0.74%)
Jan 05, 2018 2.625 2.804 2.625 2.720 371,466 +0.10(+3.82%)
Jan 04, 2018 2.800 2.800 2.550 2.620 614,703 -0.13(-4.73%)
Jan 03, 2018 2.915 2.950 2.697 2.750 858,722 -0.12(-4.18%)
Jan 02, 2018 2.770 2.870 2.767 2.870 841,365 +0.13(+4.85%)
Dec 29, 2017 2.737 2.737 2.737 0 +0.09(+3.29%)
Dec 28, 2017 2.710 2.810 2.580 2.650 440,365 -0.07(-2.42%)
Dec 27, 2017 2.820 2.830 2.630 2.716 782,527 -0.11(-4.04%)
Dec 26, 2017 2.475 2.900 2.475 2.830 602,800 +0.28(+10.98%)
Dec 22, 2017 2.590 2.613 2.200 2.550 1,842,283 -0.27(-9.60%)
Dec 21, 2017 3.013 3.050 2.790 2.821 1,150,899 -0.11(-3.69%)
Dec 20, 2017 3.070 3.120 2.890 2.929 1,682,474 -0.00(-0.14%)
Dec 19, 2017 2.735 3.120 2.634 2.933 4,669,270 +0.24(+8.90%)
Dec 18, 2017 2.700 2.890 2.670 2.693 2,510,006 +0.01(+0.44%)
Dec 15, 2017 2.870 2.880 2.630 2.682 1,074,359 -0.06(-2.15%)
Dec 14, 2017 2.758 2.900 2.688 2.740 1,376,950 -0.01(-0.27%)
Dec 13, 2017 3.138 3.550 2.595 2.748 2,515,857 -0.29(-9.61%)
Dec 12, 2017 2.430 3.040 2.430 3.040 3,775,648 +0.59(+24.08%)
Dec 11, 2017 2.454 2.590 2.367 2.450 903,165 -0.05(-2.04%)
Dec 08, 2017 2.537 2.602 2.392 2.501 925,733 +0.02(+0.65%)
Dec 07, 2017 2.670 2.790 2.480 2.485 752,377 -0.16(-6.03%)
Dec 06, 2017 2.525 2.784 2.320 2.644 1,501,301 +0.13(+5.12%)
Dec 05, 2017 2.665 2.735 2.478 2.516 438,101 -0.13(-5.04%)
Dec 04, 2017 2.730 2.890 2.630 2.649 540,298 -0.05(-1.77%)
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.