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 29, 2019 0.0964 0.1100 0.0964 0.1075 85,200 +0.01(+7.50%)
Nov 27, 2019 0.0800 0.1000 0.0800 0.1000 544,200 +0.01(+8.70%)
Nov 26, 2019 0.0843 0.0952 0.0775 0.0920 593,927 +0.00(+3.37%)
Nov 25, 2019 0.0889 0.1010 0.0783 0.0890 572,677 -0.00(-1.11%)
Nov 22, 2019 0.0980 0.0980 0.0850 0.0900 273,200 -0.00(-2.49%)
Nov 21, 2019 0.0890 0.1029 0.0816 0.0923 938,156 -0.01(-10.82%)
Nov 20, 2019 0.1050 0.1109 0.0989 0.1035 454,202 -0.00(-1.43%)
Nov 19, 2019 0.1000 0.1130 0.0900 0.1050 161,072 -0.01(-4.55%)
Nov 18, 2019 0.1125 0.1190 0.1024 0.1100 217,199 -0.00(-1.43%)
Nov 15, 2019 0.1070 0.1149 0.1070 0.1116 298,200 -0.01(-5.66%)
Nov 14, 2019 0.1219 0.1219 0.1100 0.1183 254,405 +0.00(+1.02%)
Nov 13, 2019 0.1023 0.1205 0.1023 0.1171 276,609 +0.01(+6.45%)
Nov 12, 2019 0.1200 0.1218 0.1100 0.1100 228,496 -0.01(-4.35%)
Nov 11, 2019 0.1090 0.1269 0.1090 0.1150 242,652 -0.00(-0.86%)
Nov 08, 2019 0.1240 0.1260 0.1100 0.1160 257,500 -0.01(-6.00%)
Nov 07, 2019 0.1199 0.1339 0.1100 0.1234 461,423 -0.00(-1.67%)
Nov 06, 2019 0.1350 0.1416 0.1200 0.1255 904,938 -0.01(-7.04%)
Nov 05, 2019 0.1260 0.1459 0.1220 0.1350 388,354 -0.00(-2.88%)
Nov 04, 2019 0.1409 0.1460 0.0892 0.1390 313,391 +0.00(+0.00%)
Nov 01, 2019 0.1385 0.1500 0.1329 0.1390 327,400 -0.00(-2.39%)
Oct 31, 2019 0.1478 0.1530 0.1424 0.1424 230,346 -0.00(-3.13%)
Oct 30, 2019 0.1492 0.1540 0.1410 0.1470 176,070 -0.01(-3.67%)
Oct 29, 2019 0.1600 0.1600 0.1450 0.1526 202,941 +0.00(+0.39%)
Oct 28, 2019 0.1620 0.1630 0.1490 0.1520 336,348 +0.00(+2.70%)
Oct 25, 2019 0.1521 0.1590 0.1405 0.1480 271,800 +0.00(+0.07%)
Oct 24, 2019 0.1442 0.1588 0.1390 0.1479 138,615 -0.01(-7.45%)
Oct 23, 2019 0.1500 0.1610 0.1400 0.1598 367,370 +0.01(+3.77%)
Oct 22, 2019 0.1550 0.1661 0.1520 0.1540 101,593 -0.01(-3.75%)
Oct 21, 2019 0.1727 0.1770 0.1600 0.1600 233,595 -0.00(-1.23%)
Oct 18, 2019 0.1690 0.1690 0.1500 0.1620 147,500 +0.00(+1.25%)
Oct 17, 2019 0.1546 0.1700 0.1350 0.1600 120,593 +0.01(+5.54%)
Oct 16, 2019 0.1610 0.1660 0.1500 0.1516 127,395 -0.00(-2.19%)
Oct 15, 2019 0.1540 0.1700 0.1500 0.1550 107,992 -0.02(-8.82%)
Oct 14, 2019 0.1200 0.1810 0.1200 0.1700 186,557 +0.02(+13.33%)
Oct 11, 2019 0.1540 0.1714 0.1460 0.1500 411,500 -0.02(-10.71%)
Oct 10, 2019 0.1800 0.1859 0.1600 0.1680 377,125 -0.01(-8.10%)
Oct 09, 2019 0.1070 0.1850 0.1070 0.1828 447,777 +0.03(+17.94%)
Oct 08, 2019 0.1590 0.1772 0.0930 0.1550 494,601 +0.01(+8.54%)
Oct 07, 2019 0.1380 0.1448 0.1266 0.1428 188,903 +0.00(+1.85%)
Oct 04, 2019 0.1303 0.1440 0.1150 0.1402 369,400 +0.01(+6.29%)
Oct 03, 2019 0.1470 0.1470 0.1220 0.1319 663,122 -0.02(-10.70%)
Oct 02, 2019 0.1690 0.1700 0.1377 0.1477 530,843 -0.02(-12.60%)
Oct 01, 2019 0.1200 0.1920 0.1200 0.1690 158,731 -0.01(-5.74%)
Sep 30, 2019 0.1634 0.1914 0.1520 0.1793 405,322 +0.01(+8.73%)
Sep 27, 2019 0.1550 0.1682 0.1520 0.1649 239,300 +0.01(+9.93%)
Sep 26, 2019 0.1465 0.1640 0.1403 0.1500 135,700 -0.01(-4.46%)
Sep 25, 2019 0.1682 0.1746 0.1329 0.1570 552,901 -0.01(-8.51%)
Sep 24, 2019 0.1658 0.1980 0.1640 0.1716 877,780 -0.02(-8.97%)
Sep 23, 2019 0.2000 0.2100 0.1861 0.1885 237,565 -0.02(-8.05%)
Sep 20, 2019 0.2058 0.2210 0.1975 0.2050 104,300 -0.01(-2.38%)
Sep 19, 2019 0.2174 0.2318 0.2000 0.2100 343,182 -0.02(-8.70%)
Sep 18, 2019 0.2635 0.2635 0.2290 0.2300 545,115 -0.02(-8.87%)
Sep 17, 2019 0.2174 0.2524 0.2100 0.2524 624,304 +0.04(+21.40%)
Sep 16, 2019 0.2000 0.2165 0.1795 0.2079 135,758 +0.01(+6.18%)
Sep 13, 2019 0.1960 0.2078 0.1958 0.1958 385,900 +0.00(+0.00%)
Sep 12, 2019 0.1801 0.2000 0.1801 0.1958 158,332 -0.00(-2.10%)
Sep 11, 2019 0.2054 0.2078 0.1833 0.2000 232,914 +0.00(+1.01%)
Sep 10, 2019 0.1879 0.1985 0.1800 0.1980 241,037 +0.00(+1.43%)
Sep 09, 2019 0.1850 0.1980 0.1800 0.1952 332,830 +0.01(+2.74%)
Sep 06, 2019 0.1750 0.1980 0.1750 0.1900 170,400 +0.00(+0.00%)
Sep 05, 2019 0.1817 0.1980 0.1817 0.1900 131,414 -0.01(-4.04%)
Sep 04, 2019 0.1901 0.2006 0.1833 0.1980 212,875 +0.00(+0.00%)
Sep 03, 2019 0.1950 0.2099 0.1850 0.1980 377,897 +0.01(+3.23%)
Aug 30, 2019 0.1775 0.1950 0.1750 0.1918 93,300 +0.00(+0.95%)
Aug 29, 2019 0.1821 0.1948 0.1821 0.1900 433,366 +0.00(+2.04%)
Aug 28, 2019 0.2100 0.2117 0.1850 0.1862 525,331 -0.02(-10.48%)
Aug 27, 2019 0.2096 0.2100 0.2000 0.2080 230,561 -0.00(-0.95%)
Aug 26, 2019 0.1975 0.2200 0.1897 0.2100 204,702 -0.00(-1.78%)
Aug 23, 2019 0.2100 0.2189 0.2015 0.2138 270,300 +0.00(+1.81%)
Aug 22, 2019 0.2205 0.2210 0.2001 0.2100 437,642 -0.01(-4.98%)
Aug 21, 2019 0.1911 0.2319 0.1911 0.2210 449,008 -0.01(-3.87%)
Aug 20, 2019 0.2286 0.2376 0.2200 0.2299 205,304 -0.00(-0.04%)
Aug 19, 2019 0.2080 0.2497 0.2080 0.2300 289,604 -0.00(-2.13%)
Aug 16, 2019 0.2393 0.2500 0.2350 0.2350 285,900 -0.00(-1.05%)
Aug 15, 2019 0.2075 0.2540 0.2000 0.2375 128,991 -0.01(-5.00%)
Aug 14, 2019 0.2238 0.2609 0.2238 0.2500 526,011 +0.00(+1.71%)
Aug 13, 2019 0.2498 0.2622 0.2400 0.2458 571,378 -0.00(-1.68%)
Aug 12, 2019 0.2681 0.2719 0.2415 0.2500 292,294 -0.02(-5.70%)
Aug 09, 2019 0.2850 0.2910 0.2600 0.2651 138,700 -0.02(-6.09%)
Aug 08, 2019 0.2915 0.3031 0.2733 0.2823 346,541 -0.02(-6.83%)
Aug 07, 2019 0.2929 0.3240 0.2900 0.3030 459,081 +0.01(+1.81%)
Aug 06, 2019 0.2721 0.3000 0.2610 0.2976 323,877 +0.01(+4.42%)
Aug 05, 2019 0.2650 0.2890 0.2400 0.2850 515,937 +0.02(+9.62%)
Aug 02, 2019 0.2390 0.2600 0.2250 0.2600 196,500 +0.01(+3.26%)
Aug 01, 2019 0.2500 0.2574 0.2301 0.2518 149,454 +0.01(+3.15%)
Jul 31, 2019 0.2384 0.2600 0.2384 0.2441 288,350 +0.01(+4.23%)
Jul 30, 2019 0.2400 0.2478 0.2299 0.2342 124,117 -0.01(-3.38%)
Jul 29, 2019 0.2450 0.2520 0.2298 0.2424 701,754 -0.02(-8.18%)
Jul 26, 2019 0.2535 0.2640 0.2482 0.2640 191,700 +0.01(+3.69%)
Jul 25, 2019 0.2393 0.2618 0.2393 0.2546 124,266 +0.00(+0.24%)
Jul 24, 2019 0.2620 0.2620 0.2400 0.2540 298,607 -0.01(-3.05%)
Jul 23, 2019 0.2615 0.2832 0.2500 0.2620 477,259 -0.02(-6.43%)
Jul 22, 2019 0.2632 0.3100 0.2632 0.2800 479,029 -0.02(-6.20%)
Jul 19, 2019 0.2881 0.3150 0.2881 0.2985 239,000 -0.01(-2.39%)
Jul 18, 2019 0.3035 0.3186 0.2923 0.3058 232,144 -0.01(-2.92%)
Jul 17, 2019 0.2605 0.3168 0.2600 0.3150 394,028 +0.01(+4.90%)
Jul 16, 2019 0.3140 0.3509 0.2915 0.3003 767,974 -0.05(-13.41%)
Jul 15, 2019 0.3503 0.3620 0.3330 0.3468 252,397 -0.01(-1.90%)
Jul 12, 2019 0.3655 0.3708 0.3478 0.3535 208,500 +0.00(+0.71%)
Jul 11, 2019 0.3584 0.3730 0.3510 0.3510 253,709 -0.01(-2.50%)
Jul 10, 2019 0.3630 0.3700 0.3501 0.3600 440,905 -0.00(-1.13%)
Jul 09, 2019 0.3550 0.3700 0.3550 0.3641 279,340 +0.01(+2.56%)
Jul 08, 2019 0.3801 0.3920 0.3550 0.3550 288,338 -0.02(-4.05%)
Jul 05, 2019 0.3760 0.3870 0.3700 0.3700 222,100 -0.02(-4.93%)
Jul 03, 2019 0.4000 0.4000 0.3810 0.3892 205,700 -0.00(-0.84%)
Jul 02, 2019 0.3900 0.3949 0.3700 0.3925 937,600 +0.00(+0.93%)
Jul 01, 2019 0.3747 0.4000 0.3650 0.3889 1,388,739 +0.03(+8.94%)
Jun 28, 2019 0.3520 0.3600 0.3400 0.3570 168,200 +0.02(+4.97%)
Jun 27, 2019 0.3775 0.3791 0.3250 0.3401 598,177 -0.05(-12.79%)
Jun 26, 2019 0.3898 0.3984 0.3701 0.3900 1,046,714 +0.02(+4.00%)
Jun 25, 2019 0.3849 0.3900 0.3623 0.3750 463,126 +0.00(+0.00%)
Jun 24, 2019 0.3700 0.3915 0.3690 0.3750 311,666 +0.01(+2.88%)
Jun 21, 2019 0.3418 0.3700 0.3407 0.3645 459,200 +0.02(+5.32%)
Jun 20, 2019 0.3690 0.3810 0.3418 0.3461 645,247 -0.02(-6.46%)
Jun 19, 2019 0.3756 0.3780 0.3507 0.3700 299,783 +0.00(+0.27%)
Jun 18, 2019 0.3700 0.3800 0.3600 0.3690 262,361 -0.01(-2.36%)
Jun 17, 2019 0.3751 0.3970 0.3680 0.3779 381,763 +0.01(+2.30%)
Jun 14, 2019 0.3700 0.3850 0.3670 0.3694 431,700 -0.00(-0.16%)
Jun 13, 2019 0.3694 0.3880 0.3650 0.3700 181,174 -0.01(-1.86%)
Jun 12, 2019 0.3320 0.3895 0.3320 0.3770 208,923 +0.00(+0.80%)
Jun 11, 2019 0.3500 0.3820 0.3500 0.3740 80,721 -0.00(-0.27%)
Jun 10, 2019 0.3825 0.3980 0.3700 0.3750 175,152 -0.01(-2.60%)
Jun 07, 2019 0.3620 0.3949 0.3620 0.3850 96,500 +0.02(+5.77%)
Jun 06, 2019 0.3939 0.3999 0.3600 0.3640 174,332 -0.02(-5.45%)
Jun 05, 2019 0.3625 0.4000 0.3625 0.3850 737,104 +0.03(+8.54%)
Jun 04, 2019 0.3632 0.3700 0.3500 0.3547 544,572 -0.02(-5.41%)
Jun 03, 2019 0.3885 0.4210 0.3516 0.3750 965,692 -0.03(-8.54%)
May 31, 2019 0.4325 0.4339 0.4000 0.4100 955,200 -0.02(-5.11%)
May 30, 2019 0.4520 0.4562 0.4300 0.4321 248,633 +0.00(+0.19%)
May 29, 2019 0.4670 0.4670 0.4280 0.4313 354,849 -0.02(-4.58%)
May 28, 2019 0.4335 0.4755 0.4335 0.4520 704,531 -0.01(-2.65%)
May 24, 2019 0.4225 0.4719 0.4225 0.4643 1,407,700 +0.04(+9.89%)
May 23, 2019 0.4268 0.4450 0.4101 0.4225 215,533 -0.03(-6.49%)
May 22, 2019 0.4700 0.4700 0.4349 0.4518 317,717 -0.02(-4.06%)
May 21, 2019 0.4580 0.4846 0.4580 0.4709 269,937 +0.03(+7.02%)
May 20, 2019 0.3900 0.4590 0.3900 0.4400 181,795 +0.01(+1.62%)
May 17, 2019 0.4200 0.4400 0.3825 0.4330 445,100 -0.01(-3.13%)
May 16, 2019 0.4786 0.4810 0.4270 0.4470 273,770 -0.03(-6.56%)
May 15, 2019 0.4095 0.4879 0.4095 0.4784 703,838 +0.04(+9.47%)
May 14, 2019 0.4550 0.5397 0.4300 0.4370 1,422,869 -0.02(-5.00%)
May 13, 2019 0.4159 0.4670 0.4159 0.4600 2,521,167 +0.05(+10.90%)
May 10, 2019 0.4100 0.4314 0.3980 0.4148 707,500 +0.00(+1.17%)
May 09, 2019 0.4200 0.4400 0.3900 0.4100 323,102 +0.00(+1.23%)
May 08, 2019 0.3820 0.4100 0.3731 0.4050 223,423 +0.02(+4.92%)
May 07, 2019 0.4100 0.4472 0.3700 0.3860 751,851 -0.01(-3.50%)
May 06, 2019 0.3680 0.4000 0.3672 0.4000 311,751 +0.02(+4.58%)
May 03, 2019 0.3588 0.3974 0.3300 0.3825 415,100 +0.04(+10.55%)
May 02, 2019 0.3365 0.3737 0.3365 0.3460 542,813 -0.01(-1.70%)
May 01, 2019 0.3600 0.3761 0.3504 0.3520 497,839 -0.01(-2.30%)
Apr 30, 2019 0.3606 0.3746 0.3550 0.3603 275,108 +0.01(+1.41%)
Apr 29, 2019 0.3800 0.3984 0.3500 0.3553 1,027,345 -0.00(-1.31%)
Apr 26, 2019 0.3500 0.3731 0.3480 0.3600 427,200 -0.02(-5.01%)
Apr 25, 2019 0.3500 0.4000 0.3500 0.3790 1,212,694 +0.02(+4.99%)
Apr 24, 2019 0.4200 0.4230 0.3600 0.3610 1,894,869 -0.07(-15.26%)
Apr 23, 2019 0.4850 0.5400 0.4196 0.4260 3,577,247 -0.12(-22.55%)
Apr 22, 2019 0.5399 0.5744 0.5320 0.5500 25,969 -0.01(-1.79%)
Apr 18, 2019 0.5500 0.5700 0.5477 0.5600 279,700 +0.00(+0.61%)
Apr 17, 2019 0.5553 0.5770 0.5100 0.5566 343,228 -0.00(-0.70%)
Apr 16, 2019 0.5300 0.5738 0.4700 0.5605 300,517 +0.03(+5.16%)
Apr 15, 2019 0.5650 0.5840 0.5182 0.5330 459,499 -0.04(-6.49%)
Apr 12, 2019 0.5358 0.5759 0.5358 0.5700 288,700 +0.02(+3.64%)
Apr 11, 2019 0.5450 0.5659 0.5300 0.5500 609,025 -0.05(-8.01%)
Apr 10, 2019 0.5460 0.6090 0.5400 0.5979 651,381 +0.06(+11.13%)
Apr 09, 2019 0.5495 0.5608 0.5200 0.5380 522,080 -0.03(-4.66%)
Apr 08, 2019 0.4652 0.5700 0.4652 0.5643 1,351,864 +0.08(+16.11%)
Apr 05, 2019 0.4600 0.4910 0.4600 0.4860 290,700 +0.02(+4.36%)
Apr 04, 2019 0.4895 0.4950 0.4500 0.4657 459,138 -0.03(-5.92%)
Apr 03, 2019 0.4700 0.5003 0.4555 0.4950 977,144 +0.03(+6.45%)
Apr 02, 2019 0.4400 0.4900 0.3940 0.4650 1,011,142 +0.07(+17.42%)
Apr 01, 2019 0.4015 0.4025 0.3800 0.3960 192,445 -0.01(-1.25%)
Mar 29, 2019 0.3900 0.4067 0.3865 0.4010 514,900 +0.02(+5.53%)
Mar 28, 2019 0.3628 0.3899 0.3616 0.3800 118,841 -0.00(-0.89%)
Mar 27, 2019 0.3455 0.3900 0.3455 0.3834 522,936 +0.02(+6.18%)
Mar 26, 2019 0.3668 0.3747 0.3493 0.3611 302,436 -0.01(-1.88%)
Mar 25, 2019 0.3800 0.4000 0.3615 0.3680 363,330 -0.02(-5.03%)
Mar 22, 2019 0.4000 0.4000 0.3750 0.3875 160,600 -0.01(-2.74%)
Mar 21, 2019 0.4130 0.4250 0.3850 0.3984 448,621 -0.01(-3.07%)
Mar 20, 2019 0.4100 0.4149 0.4000 0.4110 196,526 +0.00(+0.66%)
Mar 19, 2019 0.4125 0.4125 0.3850 0.4083 295,084 +0.01(+2.59%)
Mar 18, 2019 0.3800 0.3985 0.3795 0.3980 468,827 +0.02(+4.74%)
Mar 15, 2019 0.3450 0.3804 0.3450 0.3800 276,700 +0.02(+6.68%)
Mar 14, 2019 0.3676 0.3690 0.3500 0.3562 240,836 +0.00(+0.00%)
Mar 13, 2019 0.3690 0.3690 0.3500 0.3562 127,232 -0.01(-2.94%)
Mar 12, 2019 0.3644 0.3752 0.3600 0.3670 474,300 +0.00(+1.10%)
Mar 11, 2019 0.3600 0.3645 0.3505 0.3630 202,462 +0.00(+0.83%)
Mar 08, 2019 0.3625 0.3780 0.3522 0.3600 149,900 -0.00(-0.91%)
Mar 07, 2019 0.3499 0.3720 0.3499 0.3633 287,804 +0.00(+1.11%)
Mar 06, 2019 0.3771 0.3800 0.3593 0.3593 289,960 -0.00(-1.35%)
Mar 05, 2019 0.3518 0.3695 0.3390 0.3642 297,008 +0.03(+7.43%)
Mar 04, 2019 0.3500 0.3500 0.3258 0.3390 624,633 -0.04(-9.60%)
Mar 01, 2019 0.3830 0.3886 0.3600 0.3750 263,400 -0.01(-1.32%)
Feb 28, 2019 0.3765 0.3924 0.3680 0.3800 285,971 +0.00(+0.53%)
Feb 27, 2019 0.3500 0.3950 0.3500 0.3780 302,894 -0.01(-3.42%)
Feb 26, 2019 0.4000 0.4070 0.3799 0.3914 301,390 +0.00(+0.36%)
Feb 25, 2019 0.3920 0.4049 0.3621 0.3900 752,456 -0.02(-3.94%)
Feb 22, 2019 0.4125 0.4200 0.4000 0.4060 516,400 +0.01(+1.63%)
Feb 21, 2019 0.4130 0.4160 0.3829 0.3995 928,850 -0.01(-3.62%)
Feb 20, 2019 0.3675 0.4150 0.3601 0.4145 1,715,976 +0.06(+15.72%)
Feb 19, 2019 0.3300 0.3766 0.3190 0.3582 1,087,990 +0.05(+15.55%)
Feb 15, 2019 0.2960 0.3200 0.2960 0.3100 139,900 +0.01(+3.64%)
Feb 14, 2019 0.2900 0.3256 0.2800 0.2991 400,901 +0.01(+1.73%)
Feb 13, 2019 0.3210 0.3230 0.2912 0.2940 171,448 -0.02(-5.62%)
Feb 12, 2019 0.2991 0.3319 0.2875 0.3115 649,435 +0.01(+4.15%)
Feb 11, 2019 0.3172 0.3240 0.2910 0.2991 316,758 -0.01(-4.44%)
Feb 08, 2019 0.2660 0.3130 0.2600 0.3130 725,300 +0.05(+18.11%)
Feb 07, 2019 0.2515 0.2790 0.2515 0.2650 260,174 -0.01(-1.85%)
Feb 06, 2019 0.2667 0.2733 0.2612 0.2700 148,724 -0.00(-1.50%)
Feb 05, 2019 0.2600 0.2798 0.2600 0.2741 240,631 +0.01(+2.58%)
Feb 04, 2019 0.2765 0.2929 0.2611 0.2672 222,100 -0.01(-4.81%)
Feb 01, 2019 0.2797 0.2885 0.2600 0.2807 196,500 +0.00(+1.48%)
Jan 31, 2019 0.2650 0.2786 0.2500 0.2766 385,618 +0.01(+2.83%)
Jan 30, 2019 0.2600 0.2715 0.2600 0.2690 138,442 +0.00(+1.32%)
Jan 29, 2019 0.2623 0.2750 0.2501 0.2655 184,822 +0.00(+1.30%)
Jan 28, 2019 0.2808 0.2900 0.2550 0.2621 320,671 -0.03(-10.42%)
Jan 25, 2019 0.2900 0.3000 0.2800 0.2926 135,100 -0.00(-0.48%)
Jan 24, 2019 0.2755 0.2972 0.2755 0.2940 166,427 +0.01(+4.07%)
Jan 23, 2019 0.2945 0.2990 0.2800 0.2825 166,136 -0.01(-2.22%)
Jan 22, 2019 0.2941 0.3000 0.2743 0.2889 191,744 -0.00(-0.72%)
Jan 18, 2019 0.3050 0.3070 0.2800 0.2910 189,700 -0.01(-3.00%)
Jan 17, 2019 0.2850 0.3098 0.2764 0.3000 324,913 +0.02(+6.72%)
Jan 16, 2019 0.2800 0.2830 0.2650 0.2811 200,132 +0.01(+3.73%)
Jan 15, 2019 0.2900 0.2959 0.2694 0.2710 323,677 -0.01(-4.71%)
Jan 14, 2019 0.2850 0.3050 0.2656 0.2844 490,682 -0.01(-2.03%)
Jan 11, 2019 0.2740 0.2943 0.2600 0.2903 199,300 +0.01(+4.12%)
Jan 10, 2019 0.3000 0.3000 0.2588 0.2788 509,200 -0.04(-12.79%)
Jan 09, 2019 0.3210 0.3490 0.2960 0.3197 728,372 +0.01(+3.13%)
Jan 08, 2019 0.2655 0.3490 0.2635 0.3100 856,733 +0.05(+20.29%)
Jan 07, 2019 0.2473 0.2690 0.2390 0.2577 448,417 +0.02(+7.82%)
Jan 04, 2019 0.2275 0.2390 0.2177 0.2390 248,000 +0.02(+7.66%)
Jan 03, 2019 0.2231 0.2279 0.2063 0.2220 249,119 +0.01(+4.82%)
Jan 02, 2019 0.1950 0.2190 0.1800 0.2118 331,504 +0.02(+8.62%)
Dec 31, 2018 0.1900 0.2150 0.1800 0.1950 480,800 -0.02(-7.32%)
Dec 28, 2018 0.2035 0.2240 0.2000 0.2104 777,100 -0.00(-2.14%)
Dec 27, 2018 0.2200 0.2329 0.2050 0.2150 834,383 -0.02(-6.72%)
Dec 26, 2018 0.2410 0.2500 0.2252 0.2305 529,871 -0.01(-4.75%)
Dec 24, 2018 0.2135 0.2710 0.2135 0.2420 573,200 +0.03(+16.07%)
Dec 21, 2018 0.2000 0.2530 0.2000 0.2085 388,700 -0.02(-9.35%)
Dec 20, 2018 0.2280 0.2600 0.2200 0.2300 544,784 +0.00(+0.44%)
Dec 19, 2018 0.2200 0.2567 0.2175 0.2290 381,945 +0.02(+9.05%)
Dec 18, 2018 0.2050 0.2110 0.1700 0.2100 175,826 +0.01(+5.58%)
Dec 17, 2018 0.1800 0.2050 0.1700 0.1989 367,495 +0.01(+4.19%)
Dec 14, 2018 0.1900 0.1920 0.1750 0.1909 154,500 +0.01(+5.47%)
Dec 13, 2018 0.2000 0.2000 0.1800 0.1810 274,170 -0.02(-9.50%)
Dec 12, 2018 0.1788 0.2040 0.1776 0.2000 145,706 +0.00(+2.35%)
Dec 11, 2018 0.2010 0.2067 0.1810 0.1954 534,024 -0.01(-2.79%)
Dec 10, 2018 0.2000 0.2191 0.1970 0.2010 237,822 +0.00(+0.50%)
Dec 07, 2018 0.2108 0.2200 0.1979 0.2000 470,200 -0.01(-6.98%)
Dec 06, 2018 0.1925 0.2200 0.1925 0.2150 528,253 -0.01(-2.27%)
Dec 04, 2018 0.2380 0.2380 0.1720 0.2200 178,000 +0.00(+1.48%)
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.