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

Nanotech Security Corp (TSV: NTS )

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, 2017 1.460 1.600 1.440 1.600 162,178 +0.09(+5.96%)
Nov 29, 2017 1.470 1.520 1.430 1.510 24,795 +0.06(+4.14%)
Nov 28, 2017 1.470 1.480 1.440 1.450 18,280 -0.04(-2.68%)
Nov 27, 2017 1.510 1.510 1.490 1.490 14,200 +0.00(+0.00%)
Nov 24, 2017 1.500 1.520 1.490 1.490 28,100 -0.01(-0.67%)
Nov 23, 2017 1.490 1.500 1.490 1.500 9,800 +0.02(+1.35%)
Nov 22, 2017 1.500 1.500 1.450 1.480 35,700 +0.03(+2.07%)
Nov 21, 2017 1.550 1.550 1.450 1.450 25,900 -0.06(-3.97%)
Nov 20, 2017 1.510 1.520 1.490 1.510 19,730 +0.04(+2.72%)
Nov 17, 2017 1.510 1.520 1.470 1.470 27,800 -0.02(-1.34%)
Nov 16, 2017 1.500 1.520 1.470 1.490 71,556 +0.03(+2.05%)
Nov 15, 2017 1.520 1.520 1.460 1.460 57,500 -0.06(-3.95%)
Nov 14, 2017 1.520 1.530 1.510 1.520 23,963 +0.01(+0.66%)
Nov 13, 2017 1.580 1.580 1.510 1.510 77,300 -0.06(-3.82%)
Nov 10, 2017 1.560 1.580 1.510 1.570 39,775 +0.02(+1.29%)
Nov 09, 2017 1.550 1.550 1.550 1.550 32,650 +0.01(+0.65%)
Nov 08, 2017 1.580 1.580 1.510 1.540 48,974 -0.01(-0.65%)
Nov 07, 2017 1.580 1.590 1.530 1.550 107,700 -0.04(-2.52%)
Nov 06, 2017 1.600 1.600 1.580 1.590 18,760 +0.01(+0.63%)
Nov 03, 2017 1.600 1.600 1.550 1.580 70,858 -0.05(-3.07%)
Nov 02, 2017 1.600 1.630 1.600 1.630 145,030 +0.03(+1.87%)
Nov 01, 2017 1.660 1.660 1.590 1.600 81,690 -0.05(-3.03%)
Oct 31, 2017 1.630 1.650 1.580 1.650 150,128 +0.05(+3.12%)
Oct 30, 2017 1.640 1.640 1.600 1.600 76,960 -0.02(-1.23%)
Oct 27, 2017 1.610 1.660 1.610 1.620 80,853 +0.03(+1.89%)
Oct 26, 2017 1.640 1.640 1.590 1.590 26,000 -0.06(-3.64%)
Oct 25, 2017 1.590 1.650 1.590 1.650 51,550 +0.07(+4.43%)
Oct 24, 2017 1.590 1.640 1.580 1.580 54,500 -0.01(-0.63%)
Oct 23, 2017 1.600 1.600 1.590 1.590 24,350 +0.00(+0.00%)
Oct 20, 2017 1.610 1.620 1.590 1.590 7,650 +0.00(+0.00%)
Oct 19, 2017 1.610 1.640 1.590 1.590 44,820 -0.01(-0.63%)
Oct 18, 2017 1.590 1.600 1.570 1.600 26,200 +0.02(+1.27%)
Oct 17, 2017 1.610 1.610 1.560 1.580 162,824 -0.02(-1.25%)
Oct 16, 2017 1.640 1.640 1.590 1.600 161,500 -0.04(-2.44%)
Oct 13, 2017 1.630 1.670 1.600 1.640 47,915 +0.03(+1.86%)
Oct 12, 2017 1.670 1.700 1.600 1.610 116,662 -0.07(-4.17%)
Oct 11, 2017 1.620 1.680 1.620 1.680 233,040 +0.06(+3.70%)
Oct 10, 2017 1.670 1.670 1.600 1.620 61,540 -0.03(-1.82%)
Oct 06, 2017 1.590 1.650 1.590 1.650 46,815 +0.05(+3.12%)
Oct 05, 2017 1.590 1.610 1.580 1.600 17,300 +0.00(+0.00%)
Oct 04, 2017 1.610 1.610 1.590 1.600 16,100 +0.00(+0.00%)
Oct 03, 2017 1.630 1.630 1.600 1.600 61,400 -0.03(-1.84%)
Oct 02, 2017 1.620 1.630 1.590 1.630 34,667 +0.03(+1.87%)
Sep 29, 2017 1.630 1.650 1.600 1.600 156,670 +0.00(+0.00%)
Sep 28, 2017 1.570 1.700 1.570 1.600 165,880 +0.07(+4.58%)
Sep 27, 2017 1.600 1.600 1.530 1.530 29,200 -0.05(-3.16%)
Sep 26, 2017 1.610 1.620 1.580 1.580 50,400 -0.01(-0.63%)
Sep 25, 2017 1.620 1.660 1.550 1.590 136,830 -0.05(-3.05%)
Sep 22, 2017 1.560 1.640 1.540 1.640 130,245 +0.09(+5.81%)
Sep 21, 2017 1.640 1.640 1.530 1.550 144,030 -0.10(-6.06%)
Sep 20, 2017 1.600 1.650 1.600 1.650 109,600 +0.04(+2.48%)
Sep 19, 2017 1.600 1.620 1.570 1.610 81,495 -0.01(-0.62%)
Sep 18, 2017 1.630 1.650 1.550 1.620 103,300 -0.02(-1.22%)
Sep 15, 2017 1.590 1.650 1.580 1.640 157,483 +0.08(+5.13%)
Sep 14, 2017 1.380 1.600 1.380 1.560 308,929 +0.21(+15.56%)
Sep 13, 2017 1.380 1.390 1.350 1.350 69,773 -0.01(-0.74%)
Sep 12, 2017 1.380 1.380 1.360 1.360 26,200 -0.02(-1.45%)
Sep 11, 2017 1.420 1.420 1.360 1.380 58,600 -0.02(-1.43%)
Sep 08, 2017 1.430 1.430 1.390 1.400 37,300 +0.01(+0.72%)
Sep 07, 2017 1.440 1.450 1.390 1.390 32,820 -0.04(-2.80%)
Sep 06, 2017 1.370 1.460 1.360 1.430 429,000 +0.08(+5.93%)
Sep 05, 2017 1.350 1.390 1.340 1.350 45,000 +0.00(+0.00%)
Sep 01, 2017 1.360 1.350 1.350 27,500 -0.01(-0.74%)
Aug 31, 2017 1.370 1.400 1.360 1.360 49,027 +0.00(+0.00%)
Aug 30, 2017 1.350 1.360 1.350 1.360 92,230 +0.01(+0.74%)
Aug 29, 2017 1.330 1.350 1.320 1.350 57,915 +0.03(+2.27%)
Aug 28, 2017 1.360 1.360 1.320 1.320 16,500 -0.04(-2.94%)
Aug 25, 2017 1.380 1.380 1.350 1.360 12,200 +0.00(+0.00%)
Aug 24, 2017 1.340 1.400 1.330 1.360 37,000 +0.01(+0.74%)
Aug 23, 2017 1.400 1.400 1.340 1.350 47,800 -0.05(-3.57%)
Aug 22, 2017 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Aug 21, 2017 1.390 1.420 1.390 1.400 23,200 +0.02(+1.45%)
Aug 18, 2017 1.380 1.390 1.370 1.380 15,900 +0.00(+0.00%)
Aug 17, 2017 1.380 1.380 1.370 1.380 35,550 -0.01(-0.72%)
Aug 16, 2017 1.380 1.400 1.380 1.390 9,892 +0.02(+1.46%)
Aug 15, 2017 1.340 1.400 1.310 1.370 35,577 +0.03(+2.24%)
Aug 14, 2017 1.380 1.410 1.330 1.340 64,850 -0.05(-3.60%)
Aug 11, 2017 1.370 1.400 1.330 1.390 79,255 +0.03(+2.21%)
Aug 10, 2017 1.390 1.390 1.360 1.360 12,550 -0.04(-2.86%)
Aug 09, 2017 1.410 1.410 1.390 1.400 124,700 +0.00(+0.00%)
Aug 08, 2017 1.440 1.440 1.400 1.400 27,300 -0.05(-3.45%)
Aug 04, 2017 1.360 1.460 1.350 1.450 349,937 +0.13(+9.85%)
Aug 03, 2017 1.330 1.330 1.310 1.320 38,470 +0.00(+0.00%)
Aug 02, 2017 1.290 1.320 1.290 1.320 67,500 +0.04(+3.13%)
Aug 01, 2017 1.300 1.300 1.280 1.280 14,700 -0.02(-1.54%)
Jul 31, 2017 1.270 1.300 1.270 1.300 15,560 +0.03(+2.36%)
Jul 28, 2017 1.260 1.270 1.260 1.270 13,600 +0.02(+1.60%)
Jul 27, 2017 1.260 1.260 1.250 1.250 34,780 +0.00(+0.00%)
Jul 26, 2017 1.260 1.260 1.250 1.250 35,500 +0.00(+0.00%)
Jul 25, 2017 1.250 1.260 1.240 1.250 17,000 +0.01(+0.81%)
Jul 24, 2017 1.250 1.270 1.240 1.240 21,200 +0.00(+0.00%)
Jul 21, 2017 1.270 1.270 1.240 1.240 43,738 -0.06(-4.62%)
Jul 20, 2017 1.280 1.300 1.270 1.300 62,700 +0.03(+2.36%)
Jul 19, 2017 1.270 1.270 1.270 1.270 500 +0.00(+0.00%)
Jul 18, 2017 1.260 1.270 1.250 1.270 11,900 -0.02(-1.55%)
Jul 17, 2017 1.260 1.290 1.250 1.290 16,100 +0.04(+3.20%)
Jul 14, 2017 1.250 1.250 1.250 1.250 53,000 -0.02(-1.57%)
Jul 13, 2017 1.270 1.270 1.270 1.270 11,300 +0.00(+0.00%)
Jul 12, 2017 1.250 1.270 1.250 1.270 93,900 +0.02(+1.60%)
Jul 11, 2017 1.250 1.250 1.250 1.250 134,122 +0.00(+0.00%)
Jul 10, 2017 1.250 1.250 1.240 1.250 15,500 +0.01(+0.81%)
Jul 07, 2017 1.250 1.250 1.240 1.240 1,125 -0.02(-1.59%)
Jul 06, 2017 1.270 1.280 1.260 1.260 8,800 -0.01(-0.79%)
Jul 05, 2017 1.270 1.270 1.270 1.270 6,350 +0.01(+0.79%)
Jul 04, 2017 1.260 1.260 1.260 1.260 3,800 +0.00(+0.00%)
Jul 03, 2017 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 30, 2017 1.270 1.270 1.260 1.260 10,000 -0.01(-0.79%)
Jun 29, 2017 1.240 1.270 1.240 1.270 37,800 +0.01(+0.79%)
Jun 28, 2017 1.250 1.270 1.240 1.260 34,400 +0.01(+0.80%)
Jun 27, 2017 1.290 1.290 1.250 1.250 18,805 -0.03(-2.34%)
Jun 26, 2017 1.300 1.300 1.250 1.280 73,900 +0.03(+2.40%)
Jun 23, 2017 1.240 1.280 1.230 1.250 30,980 +0.02(+1.63%)
Jun 22, 2017 1.260 1.290 1.230 1.230 26,755 -0.06(-4.65%)
Jun 21, 2017 1.330 1.350 1.270 1.290 74,998 -0.04(-3.01%)
Jun 20, 2017 1.320 1.350 1.320 1.330 69,420 +0.01(+0.76%)
Jun 19, 2017 1.300 1.320 1.300 1.320 4,013 +0.02(+1.54%)
Jun 16, 2017 1.290 1.300 1.290 1.300 5,500 +0.00(+0.00%)
Jun 15, 2017 1.300 1.300 1.270 1.300 52,180 -0.03(-2.26%)
Jun 14, 2017 1.260 1.330 1.260 1.330 57,925 +0.07(+5.56%)
Jun 13, 2017 1.270 1.270 1.240 1.260 20,100 -0.01(-0.79%)
Jun 12, 2017 1.300 1.300 1.270 1.270 9,400 -0.02(-1.55%)
Jun 09, 2017 1.290 1.310 1.250 1.290 40,875 +0.00(+0.00%)
Jun 08, 2017 1.280 1.310 1.280 1.290 19,100 +0.01(+0.78%)
Jun 07, 2017 1.270 1.300 1.260 1.280 20,900 -0.01(-0.78%)
Jun 06, 2017 1.270 1.290 1.260 1.290 13,700 +0.00(+0.00%)
Jun 05, 2017 1.280 1.290 1.280 1.290 2,140 +0.01(+0.78%)
Jun 02, 2017 1.270 1.330 1.250 1.280 108,825 +0.00(+0.00%)
Jun 01, 2017 1.290 1.290 1.270 1.280 7,650 +0.00(+0.00%)
May 31, 2017 1.290 1.290 1.280 1.280 5,000 -0.01(-0.78%)
May 30, 2017 1.250 1.330 1.250 1.290 126,300 +0.04(+3.20%)
May 29, 2017 1.220 1.250 1.220 1.250 13,500 +0.03(+2.46%)
May 26, 2017 1.200 1.220 1.160 1.220 67,712 +0.01(+0.83%)
May 25, 2017 1.250 1.250 1.200 1.210 65,050 -0.03(-2.42%)
May 24, 2017 1.250 1.270 1.240 1.240 78,480 -0.05(-3.88%)
May 23, 2017 1.280 1.290 1.270 1.290 19,980 +0.00(+0.00%)
May 19, 2017 1.280 1.320 1.280 1.290 64,221 +0.00(+0.00%)
May 18, 2017 1.280 1.300 1.280 1.290 37,050 -0.04(-3.01%)
May 17, 2017 1.280 1.330 1.260 1.330 19,300 +0.07(+5.56%)
May 16, 2017 1.270 1.280 1.260 1.260 30,900 -0.02(-1.56%)
May 15, 2017 1.300 1.300 1.280 1.280 11,800 +0.01(+0.79%)
May 12, 2017 1.340 1.340 1.270 1.270 20,050 -0.04(-3.05%)
May 11, 2017 1.310 1.310 1.290 1.310 16,000 +0.00(+0.00%)
May 10, 2017 1.330 1.340 1.300 1.310 24,268 -0.01(-0.76%)
May 09, 2017 1.320 1.360 1.320 1.320 98,700 +0.03(+2.33%)
May 08, 2017 1.260 1.330 1.260 1.290 84,850 +0.00(+0.00%)
May 05, 2017 1.240 1.310 1.240 1.290 51,300 +0.06(+4.88%)
May 04, 2017 1.230 1.240 1.230 1.230 25,500 +0.00(+0.00%)
May 03, 2017 1.230 1.240 1.170 1.230 46,093 +0.00(+0.00%)
May 02, 2017 1.240 1.260 1.230 1.230 54,900 -0.01(-0.81%)
May 01, 2017 1.240 1.240 1.200 1.240 41,160 +0.09(+7.83%)
Apr 28, 2017 1.260 1.300 1.150 1.150 1,102,770 -0.18(-13.53%)
Apr 27, 2017 1.330 1.330 1.310 1.330 25,600 +0.00(+0.00%)
Apr 26, 2017 1.360 1.380 1.330 1.330 14,675 -0.01(-0.75%)
Apr 25, 2017 1.300 1.360 1.300 1.340 57,250 -0.05(-3.60%)
Apr 24, 2017 1.300 1.390 1.300 1.390 93,808 +0.09(+6.92%)
Apr 21, 2017 1.320 1.320 1.290 1.300 39,600 +0.00(+0.00%)
Apr 20, 2017 1.300 1.320 1.300 1.300 68,700 +0.03(+2.36%)
Apr 19, 2017 1.290 1.350 1.250 1.270 57,110 -0.01(-0.78%)
Apr 18, 2017 1.270 1.290 1.260 1.280 38,000 -0.01(-0.78%)
Apr 17, 2017 1.280 1.290 1.280 1.290 10,565 +0.01(+0.78%)
Apr 13, 2017 1.280 1.280 1.270 1.280 9,300 +0.01(+0.79%)
Apr 12, 2017 1.280 1.280 1.250 1.270 36,292 +0.01(+0.79%)
Apr 11, 2017 1.300 1.310 1.260 1.260 48,450 +0.00(+0.00%)
Apr 10, 2017 1.270 1.290 1.260 1.260 13,360 -0.01(-0.79%)
Apr 07, 2017 1.310 1.320 1.270 1.270 26,400 +0.02(+1.60%)
Apr 06, 2017 1.300 1.390 1.250 1.250 69,500 -0.04(-3.10%)
Apr 05, 2017 1.280 1.320 1.280 1.290 75,330 +0.02(+1.57%)
Apr 04, 2017 1.270 1.270 1.260 1.270 21,500 +0.01(+0.79%)
Apr 03, 2017 1.250 1.260 1.230 1.260 22,500 +0.03(+2.44%)
Mar 31, 2017 1.240 1.250 1.230 1.230 23,700 -0.02(-1.60%)
Mar 30, 2017 1.240 1.250 1.240 1.250 12,615 -0.02(-1.57%)
Mar 29, 2017 1.270 1.270 1.250 1.270 15,400 +0.00(+0.00%)
Mar 28, 2017 1.260 1.270 1.260 1.270 48,900 +0.01(+0.79%)
Mar 27, 2017 1.250 1.260 1.210 1.260 39,412 +0.01(+0.80%)
Mar 24, 2017 1.300 1.300 1.250 1.250 13,950 -0.04(-3.10%)
Mar 23, 2017 1.270 1.290 1.240 1.290 51,960 +0.02(+1.57%)
Mar 22, 2017 1.300 1.300 1.270 1.270 6,300 +0.00(+0.00%)
Mar 21, 2017 1.260 1.330 1.260 1.270 46,400 +0.01(+0.79%)
Mar 20, 2017 1.260 1.320 1.260 1.260 59,400 -0.01(-0.79%)
Mar 17, 2017 1.320 1.320 1.260 1.270 29,000 -0.05(-3.79%)
Mar 16, 2017 1.300 1.320 1.280 1.320 110,600 +0.05(+3.94%)
Mar 15, 2017 1.280 1.280 1.260 1.270 8,600 +0.00(+0.00%)
Mar 14, 2017 1.290 1.290 1.270 1.270 13,649 -0.02(-1.55%)
Mar 13, 2017 1.240 1.290 1.240 1.290 41,865 +0.06(+4.88%)
Mar 10, 2017 1.240 1.310 1.230 1.230 77,950 -0.01(-0.81%)
Mar 09, 2017 1.300 1.300 1.210 1.240 64,420 -0.09(-6.77%)
Mar 08, 2017 1.300 1.340 1.260 1.330 39,520 +0.06(+4.72%)
Mar 07, 2017 1.250 1.320 1.250 1.270 78,800 +0.01(+0.79%)
Mar 06, 2017 1.250 1.270 1.200 1.260 48,500 -0.02(-1.56%)
Mar 03, 2017 1.370 1.370 1.240 1.280 70,650 -0.09(-6.57%)
Mar 02, 2017 1.220 1.460 1.220 1.370 356,864 +0.16(+13.22%)
Mar 01, 2017 1.230 1.260 1.210 1.210 60,420 -0.02(-1.63%)
Feb 28, 2017 1.150 1.240 1.150 1.230 57,850 +0.11(+9.82%)
Feb 27, 2017 1.240 1.240 1.120 1.120 90,695 -0.12(-9.68%)
Feb 24, 2017 1.210 1.240 1.210 1.240 18,600 +0.01(+0.81%)
Feb 23, 2017 1.230 1.240 1.220 1.230 7,085 +0.03(+2.50%)
Feb 22, 2017 1.250 1.280 1.200 1.200 12,271 -0.04(-3.23%)
Feb 21, 2017 1.240 1.280 1.240 1.240 35,412 +0.04(+3.33%)
Feb 17, 2017 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 16, 2017 1.200 1.200 1.180 1.180 27,500 -0.01(-0.84%)
Feb 15, 2017 1.200 1.200 1.190 1.190 59,780 -0.05(-4.03%)
Feb 14, 2017 1.240 1.240 1.240 1.240 4,100 +0.01(+0.81%)
Feb 13, 2017 1.240 1.250 1.230 1.230 8,600 +0.00(+0.00%)
Feb 10, 2017 1.220 1.250 1.220 1.230 17,425 -0.01(-0.81%)
Feb 09, 2017 1.220 1.240 1.210 1.240 17,085 -0.01(-0.80%)
Feb 08, 2017 1.260 1.280 1.210 1.250 94,090 -0.02(-1.57%)
Feb 07, 2017 1.270 1.280 1.260 1.270 17,200 -0.01(-0.78%)
Feb 06, 2017 1.260 1.300 1.260 1.280 17,500 +0.04(+3.23%)
Feb 03, 2017 1.250 1.250 1.240 1.240 38,100 +0.00(+0.00%)
Feb 02, 2017 1.260 1.260 1.220 1.240 15,875 -0.04(-3.13%)
Feb 01, 2017 1.250 1.280 1.240 1.280 14,100 +0.01(+0.79%)
Jan 31, 2017 1.290 1.290 1.240 1.270 34,000 +0.01(+0.79%)
Jan 30, 2017 1.320 1.320 1.260 1.260 58,309 -0.07(-5.26%)
Jan 27, 2017 1.320 1.330 1.320 1.330 4,371 +0.01(+0.76%)
Jan 26, 2017 1.300 1.360 1.280 1.320 24,113 +0.02(+1.54%)
Jan 25, 2017 1.320 1.320 1.260 1.300 6,050 -0.04(-2.99%)
Jan 24, 2017 1.400 1.400 1.330 1.340 11,430 -0.02(-1.47%)
Jan 23, 2017 1.380 1.380 1.360 1.360 8,500 +0.02(+1.49%)
Jan 20, 2017 1.300 1.340 1.250 1.340 7,627 +0.07(+5.51%)
Jan 19, 2017 1.250 1.310 1.250 1.270 27,600 +0.03(+2.42%)
Jan 18, 2017 1.380 1.380 1.240 1.240 48,820 -0.12(-8.82%)
Jan 17, 2017 1.420 1.420 1.360 1.360 16,900 -0.07(-4.90%)
Jan 16, 2017 1.450 1.450 1.430 1.430 5,500 +0.01(+0.70%)
Jan 13, 2017 1.460 1.460 1.420 1.420 8,600 -0.03(-2.07%)
Jan 12, 2017 1.450 1.490 1.410 1.450 107,300 +0.00(+0.00%)
Jan 11, 2017 1.440 1.460 1.440 1.450 96,800 -0.02(-1.36%)
Jan 10, 2017 1.500 1.500 1.470 1.470 19,840 -0.03(-2.00%)
Jan 09, 2017 1.500 1.500 1.480 1.500 28,900 +0.01(+0.67%)
Jan 06, 2017 1.510 1.550 1.480 1.490 102,348 -0.03(-1.97%)
Jan 05, 2017 1.500 1.520 1.490 1.520 12,200 +0.04(+2.70%)
Jan 04, 2017 1.490 1.500 1.450 1.480 15,400 +0.00(+0.00%)
Jan 03, 2017 1.460 1.510 1.450 1.480 43,148 -0.03(-1.99%)
Dec 30, 2016 1.510 1.510 1.510 0 +0.03(+2.03%)
Dec 29, 2016 1.460 1.500 1.410 1.480 76,505 +0.02(+1.37%)
Dec 28, 2016 1.410 1.480 1.380 1.460 43,690 +0.07(+5.04%)
Dec 23, 2016 1.390 1.390 1.390 0 -0.05(-3.47%)
Dec 22, 2016 1.500 1.500 1.440 1.440 19,100 -0.10(-6.49%)
Dec 21, 2016 1.470 1.550 1.470 1.540 71,614 +0.06(+4.05%)
Dec 20, 2016 1.460 1.580 1.420 1.480 90,850 -0.02(-1.33%)
Dec 19, 2016 1.460 1.500 1.450 1.500 9,445 +0.02(+1.35%)
Dec 16, 2016 1.510 1.510 1.430 1.480 21,410 -0.04(-2.63%)
Dec 15, 2016 1.540 1.540 1.500 1.520 44,922 -0.03(-1.94%)
Dec 14, 2016 1.560 1.580 1.550 1.550 13,252 +0.01(+0.65%)
Dec 13, 2016 1.510 1.560 1.510 1.540 18,500 +0.00(+0.00%)
Dec 12, 2016 1.540 1.570 1.500 1.540 28,055 -0.01(-0.65%)
Dec 09, 2016 1.500 1.580 1.470 1.550 36,100 +0.07(+4.73%)
Dec 08, 2016 1.460 1.520 1.460 1.480 62,300 +0.03(+2.07%)
Dec 07, 2016 1.460 1.470 1.450 1.450 39,800 -0.04(-2.68%)
Dec 06, 2016 1.540 1.550 1.490 1.490 33,375 -0.04(-2.61%)
Dec 05, 2016 1.460 1.570 1.460 1.530 79,750 +0.06(+4.08%)
Dec 02, 2016 1.450 1.480 1.450 1.470 17,200 +0.02(+1.38%)
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.