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

Cytodyn Inc (OP: CYDY )

0.1341 -0.0028 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2018 0.5400 0.5400 0.4590 0.4700 184,600 -0.01(-2.08%)
Dec 28, 2018 0.4600 0.4985 0.4500 0.4800 447,100 +0.00(+0.25%)
Dec 27, 2018 0.4800 0.4900 0.4751 0.4788 168,476 -0.00(-0.25%)
Dec 26, 2018 0.4801 0.5031 0.4602 0.4800 368,514 -0.01(-1.03%)
Dec 24, 2018 0.4800 0.4897 0.4800 0.4850 97,400 +0.01(+1.04%)
Dec 21, 2018 0.5000 0.5175 0.4701 0.4800 212,300 -0.02(-4.00%)
Dec 20, 2018 0.5283 0.5283 0.4900 0.5000 355,116 -0.03(-5.36%)
Dec 19, 2018 0.5400 0.5400 0.4910 0.5283 370,237 -0.01(-2.15%)
Dec 18, 2018 0.5200 0.5399 0.5199 0.5399 178,524 +0.02(+3.83%)
Dec 17, 2018 0.5690 0.5700 0.5100 0.5200 227,450 +0.01(+1.96%)
Dec 14, 2018 0.5400 0.5400 0.5100 0.5100 113,200 -0.01(-1.92%)
Dec 13, 2018 0.5355 0.5500 0.5200 0.5200 248,102 -0.02(-3.70%)
Dec 12, 2018 0.5500 0.5645 0.5250 0.5400 248,199 +0.00(+0.00%)
Dec 11, 2018 0.5802 0.5802 0.5300 0.5400 249,640 -0.03(-5.26%)
Dec 10, 2018 0.6000 0.6000 0.5700 0.5700 71,119 -0.01(-2.15%)
Dec 07, 2018 0.6100 0.6100 0.5800 0.5825 211,800 -0.02(-2.75%)
Dec 06, 2018 0.5996 0.5996 0.5800 0.5990 69,993 +0.02(+4.17%)
Dec 04, 2018 0.6000 0.6000 0.5750 0.5750 238,200 -0.02(-3.36%)
Dec 03, 2018 0.5800 0.6150 0.5702 0.5950 93,940 +0.02(+2.59%)
Nov 30, 2018 0.5900 0.6000 0.5722 0.5800 97,700 -0.01(-1.69%)
Nov 29, 2018 0.5900 0.6495 0.5790 0.5900 310,007 -0.01(-0.84%)
Nov 28, 2018 0.5950 0.6130 0.5800 0.5950 230,656 -0.00(-0.07%)
Nov 27, 2018 0.6060 0.6200 0.5954 0.5954 42,785 -0.02(-3.66%)
Nov 26, 2018 0.6200 0.6400 0.5800 0.6180 534,087 -0.00(-0.32%)
Nov 23, 2018 0.6080 0.6200 0.6080 0.6200 75,500 +0.01(+1.66%)
Nov 21, 2018 0.6099 0.6099 0.6099 0 +0.01(+2.50%)
Nov 20, 2018 0.6000 0.6200 0.5775 0.5950 409,476 -0.01(-2.44%)
Nov 19, 2018 0.5600 0.6200 0.5600 0.6099 366,223 +0.06(+10.69%)
Nov 16, 2018 0.5601 0.5700 0.5430 0.5510 189,700 -0.02(-3.27%)
Nov 15, 2018 0.5601 0.5700 0.5500 0.5696 79,807 -0.00(-0.07%)
Nov 14, 2018 0.5610 0.6000 0.5610 0.5700 143,817 -0.01(-1.25%)
Nov 13, 2018 0.5900 0.5900 0.5495 0.5772 279,362 +0.02(+2.78%)
Nov 12, 2018 0.5750 0.5880 0.5600 0.5616 138,120 -0.01(-2.33%)
Nov 09, 2018 0.5700 0.5750 0.5520 0.5750 64,800 +0.01(+1.77%)
Nov 08, 2018 0.5850 0.5850 0.5488 0.5650 205,917 -0.02(-2.59%)
Nov 07, 2018 0.5593 0.5845 0.5450 0.5800 134,807 +0.04(+6.81%)
Nov 06, 2018 0.5480 0.5600 0.5360 0.5430 261,912 -0.01(-0.91%)
Nov 05, 2018 0.5200 0.5500 0.5150 0.5480 316,096 +0.03(+5.38%)
Nov 02, 2018 0.5100 0.5200 0.5004 0.5200 152,500 +0.01(+1.96%)
Nov 01, 2018 0.5192 0.5200 0.5000 0.5100 192,251 -0.01(-1.92%)
Oct 31, 2018 0.5250 0.5448 0.5200 0.5200 108,799 +0.00(+0.15%)
Oct 30, 2018 0.5300 0.5498 0.5160 0.5192 119,439 -0.00(-0.15%)
Oct 29, 2018 0.5350 0.5499 0.5200 0.5200 159,221 -0.01(-1.42%)
Oct 26, 2018 0.5348 0.5350 0.5070 0.5275 142,400 +0.01(+1.44%)
Oct 25, 2018 0.5160 0.5348 0.5150 0.5200 162,425 -0.00(-0.48%)
Oct 24, 2018 0.5230 0.5349 0.5100 0.5225 121,482 +0.00(+0.48%)
Oct 23, 2018 0.5248 0.5280 0.5101 0.5200 144,043 +0.00(+0.00%)
Oct 22, 2018 0.5300 0.5350 0.5142 0.5200 125,134 -0.01(-1.89%)
Oct 19, 2018 0.5200 0.5480 0.5200 0.5300 51,500 +0.01(+1.92%)
Oct 18, 2018 0.5400 0.5650 0.5200 0.5200 254,871 -0.01(-1.89%)
Oct 17, 2018 0.5300 0.5350 0.5141 0.5300 97,351 +0.00(+0.38%)
Oct 16, 2018 0.5370 0.5380 0.5194 0.5280 112,570 -0.00(-0.38%)
Oct 15, 2018 0.5400 0.5480 0.5300 0.5300 63,284 -0.01(-1.85%)
Oct 12, 2018 0.5436 0.5500 0.5100 0.5400 415,700 -0.00(-0.63%)
Oct 11, 2018 0.5300 0.5459 0.5203 0.5434 39,622 +0.01(+2.53%)
Oct 10, 2018 0.5539 0.5539 0.5300 0.5300 128,874 -0.02(-4.33%)
Oct 09, 2018 0.5699 0.5699 0.5420 0.5540 98,653 -0.01(-1.07%)
Oct 08, 2018 0.5799 0.5799 0.5500 0.5600 94,192 -0.01(-1.41%)
Oct 05, 2018 0.6000 0.6000 0.5620 0.5680 164,000 -0.02(-2.91%)
Oct 04, 2018 0.5900 0.6000 0.5721 0.5850 211,333 +0.01(+0.86%)
Oct 03, 2018 0.6295 0.6295 0.5605 0.5800 100,746 +0.00(+0.00%)
Oct 02, 2018 0.5550 0.6349 0.5450 0.5800 330,903 +0.05(+9.64%)
Oct 01, 2018 0.5250 0.5550 0.5100 0.5290 200,747 +0.00(+0.76%)
Sep 28, 2018 0.5399 0.5400 0.5150 0.5250 316,400 -0.01(-1.87%)
Sep 27, 2018 0.5500 0.5500 0.5300 0.5350 186,376 -0.02(-2.73%)
Sep 26, 2018 0.5600 0.6100 0.5450 0.5500 165,817 -0.02(-3.34%)
Sep 25, 2018 0.5700 0.5700 0.5600 0.5690 233,624 -0.00(-0.18%)
Sep 24, 2018 0.5998 0.5998 0.5601 0.5700 228,001 +0.01(+1.42%)
Sep 21, 2018 0.6000 0.6318 0.5620 0.5620 482,800 -0.04(-6.95%)
Sep 20, 2018 0.6171 0.6200 0.5860 0.6040 169,966 -0.02(-2.58%)
Sep 19, 2018 0.6380 0.6380 0.6100 0.6200 175,304 -0.01(-1.13%)
Sep 18, 2018 0.6400 0.6496 0.6200 0.6271 139,286 -0.01(-1.63%)
Sep 17, 2018 0.6384 0.6700 0.6008 0.6375 287,492 +0.02(+2.82%)
Sep 14, 2018 0.5994 0.6500 0.5801 0.6200 585,600 +0.00(+0.00%)
Sep 13, 2018 0.6800 0.6918 0.6020 0.6200 493,265 -0.06(-8.66%)
Sep 12, 2018 0.6750 0.7000 0.6500 0.6788 357,457 +0.02(+3.16%)
Sep 11, 2018 0.5765 0.6745 0.5600 0.6580 352,912 +0.09(+16.46%)
Sep 10, 2018 0.6100 0.6150 0.5532 0.5650 210,678 -0.05(-7.38%)
Sep 07, 2018 0.6242 0.6242 0.6000 0.6100 131,700 +0.00(+0.00%)
Sep 06, 2018 0.6600 0.6700 0.6020 0.6100 353,822 -0.05(-7.72%)
Sep 05, 2018 0.7000 0.7000 0.6505 0.6610 301,817 -0.03(-4.89%)
Sep 04, 2018 0.7000 0.7000 0.6500 0.6950 348,890 +0.00(+0.64%)
Aug 31, 2018 0.6906 0.6906 0.6906 0 +0.02(+2.77%)
Aug 30, 2018 0.6050 0.6800 0.6050 0.6720 480,071 +0.07(+11.26%)
Aug 29, 2018 0.5889 0.6100 0.5889 0.6040 408,080 +0.02(+2.56%)
Aug 28, 2018 0.5700 0.5950 0.5400 0.5889 200,104 +0.04(+7.07%)
Aug 27, 2018 0.5400 0.5600 0.5249 0.5500 232,787 +0.02(+3.36%)
Aug 24, 2018 0.5600 0.5790 0.5301 0.5321 172,500 -0.02(-3.25%)
Aug 23, 2018 0.5700 0.5776 0.5490 0.5500 348,364 -0.02(-3.51%)
Aug 22, 2018 0.5700 0.5850 0.5600 0.5700 468,581 -0.02(-2.56%)
Aug 21, 2018 0.5700 0.5900 0.5590 0.5850 546,071 +0.01(+1.21%)
Aug 20, 2018 0.5600 0.5900 0.5599 0.5780 454,146 +0.03(+5.09%)
Aug 17, 2018 0.5200 0.6000 0.5170 0.5500 524,900 +0.04(+7.82%)
Aug 16, 2018 0.5011 0.5200 0.4960 0.5101 70,186 +0.01(+1.80%)
Aug 15, 2018 0.5100 0.5200 0.5000 0.5011 249,089 +0.01(+2.27%)
Aug 14, 2018 0.4800 0.5045 0.4800 0.4900 144,209 +0.01(+2.08%)
Aug 13, 2018 0.4650 0.5100 0.4605 0.4800 147,045 +0.01(+2.15%)
Aug 10, 2018 0.4899 0.4899 0.4605 0.4699 86,500 -0.01(-1.07%)
Aug 09, 2018 0.4900 0.4989 0.4650 0.4750 150,368 -0.03(-5.00%)
Aug 08, 2018 0.4883 0.5098 0.4800 0.5000 121,986 +0.00(+0.00%)
Aug 07, 2018 0.5000 0.5148 0.4882 0.5000 101,635 -0.00(-0.81%)
Aug 06, 2018 0.4966 0.5200 0.4750 0.5041 119,187 +0.01(+2.88%)
Aug 03, 2018 0.4750 0.4920 0.4650 0.4900 122,400 +0.00(+0.66%)
Aug 02, 2018 0.5150 0.5150 0.4375 0.4868 669,187 -0.03(-5.48%)
Aug 01, 2018 0.5306 0.5400 0.5105 0.5150 91,565 -0.01(-0.96%)
Jul 31, 2018 0.5500 0.5500 0.5100 0.5200 179,387 -0.03(-5.11%)
Jul 30, 2018 0.5560 0.5650 0.5300 0.5480 377,259 +0.01(+1.48%)
Jul 27, 2018 0.5800 0.5800 0.5140 0.5400 402,200 -0.02(-4.09%)
Jul 26, 2018 0.5780 0.5800 0.5629 0.5630 193,552 -0.02(-2.60%)
Jul 25, 2018 0.5950 0.5950 0.5650 0.5780 201,462 -0.01(-1.20%)
Jul 24, 2018 0.6400 0.6400 0.5800 0.5850 341,253 -0.06(-8.59%)
Jul 23, 2018 0.6398 0.6460 0.5950 0.6400 452,475 +0.00(+0.03%)
Jul 20, 2018 0.6200 0.6450 0.6100 0.6398 2,126,775 +0.03(+4.89%)
Jul 19, 2018 0.6050 0.6150 0.5750 0.6100 1,180,249 +0.02(+2.52%)
Jul 18, 2018 0.5600 0.5950 0.5500 0.5950 1,512,573 +0.05(+10.19%)
Jul 17, 2018 0.4950 0.5940 0.4701 0.5400 1,607,779 +0.05(+9.09%)
Jul 16, 2018 0.4500 0.5000 0.4400 0.4950 723,512 +0.06(+14.65%)
Jul 13, 2018 0.4500 0.4500 0.4000 0.4318 447,222 -0.01(-1.87%)
Jul 12, 2018 0.4500 0.4500 0.4238 0.4400 258,550 -0.01(-2.22%)
Jul 11, 2018 0.4849 0.4849 0.4401 0.4500 237,323 -0.03(-6.25%)
Jul 10, 2018 0.4775 0.4849 0.4750 0.4800 111,989 +0.00(+0.52%)
Jul 09, 2018 0.4691 0.4849 0.4691 0.4775 154,727 +0.01(+2.25%)
Jul 06, 2018 0.4750 0.4810 0.4650 0.4670 115,766 -0.01(-2.71%)
Jul 05, 2018 0.4850 0.4850 0.4643 0.4800 223,963 +0.01(+2.29%)
Jul 03, 2018 0.4693 0.4693 0.4693 0 -0.02(-3.25%)
Jul 02, 2018 0.4730 0.4850 0.4699 0.4850 170,004 +0.02(+3.21%)
Jun 29, 2018 0.4800 0.4800 0.4320 0.4699 127,618 -0.00(-0.60%)
Jun 28, 2018 0.4762 0.4900 0.4625 0.4728 188,616 -0.01(-1.30%)
Jun 27, 2018 0.4889 0.5050 0.4625 0.4790 279,655 +0.01(+1.90%)
Jun 26, 2018 0.4397 0.4900 0.4378 0.4701 491,603 +0.03(+6.91%)
Jun 25, 2018 0.4499 0.4499 0.4190 0.4397 191,459 -0.01(-2.29%)
Jun 22, 2018 0.4702 0.4794 0.4130 0.4500 369,119 -0.02(-3.23%)
Jun 21, 2018 0.4800 0.4900 0.4600 0.4650 224,677 -0.01(-2.11%)
Jun 20, 2018 0.4800 0.5000 0.4501 0.4750 350,098 +0.01(+3.26%)
Jun 19, 2018 0.4700 0.4750 0.4540 0.4600 174,641 -0.01(-1.12%)
Jun 18, 2018 0.4773 0.4848 0.4652 0.4652 101,624 -0.01(-3.08%)
Jun 15, 2018 0.4810 0.4630 0.4800 113,958 +0.01(+2.13%)
Jun 14, 2018 0.4777 0.4777 0.4640 0.4700 166,816 -0.01(-1.61%)
Jun 13, 2018 0.4800 0.4848 0.4774 0.4777 115,445 -0.00(-0.48%)
Jun 12, 2018 0.4900 0.4900 0.4750 0.4800 218,703 -0.00(-0.23%)
Jun 11, 2018 0.4980 0.5015 0.4811 0.4811 353,123 -0.01(-1.82%)
Jun 08, 2018 0.4800 0.5000 0.4611 0.4900 373,129 +0.02(+4.23%)
Jun 07, 2018 0.4900 0.4900 0.4700 0.4701 208,073 -0.02(-3.67%)
Jun 06, 2018 0.4878 0.4949 0.4751 0.4880 70,166 -0.00(-0.41%)
Jun 05, 2018 0.4898 0.4900 0.4750 0.4900 167,237 +0.01(+2.06%)
Jun 04, 2018 0.4949 0.4994 0.4801 0.4801 160,505 -0.01(-2.22%)
Jun 01, 2018 0.4850 0.4950 0.4810 0.4910 166,631 +0.00(+0.84%)
May 31, 2018 0.4700 0.4870 0.4700 0.4869 186,965 +0.01(+1.44%)
May 30, 2018 0.4701 0.4869 0.4700 0.4800 182,713 +0.00(+0.00%)
May 29, 2018 0.5180 0.5180 0.4601 0.4800 204,430 +0.01(+1.05%)
May 25, 2018 0.4750 0.4750 0.4750 0 +0.00(+0.64%)
May 24, 2018 0.5700 0.5700 0.4710 0.4720 697,941 -0.02(-4.93%)
May 23, 2018 0.5042 0.5042 0.4900 0.4965 188,934 -0.01(-1.53%)
May 22, 2018 0.5100 0.5150 0.4930 0.5042 344,850 +0.00(+0.19%)
May 21, 2018 0.5116 0.5150 0.5000 0.5032 305,178 -0.00(-0.35%)
May 18, 2018 0.5150 0.5280 0.5021 0.5050 150,888 -0.01(-1.94%)
May 17, 2018 0.5225 0.5385 0.5100 0.5150 123,789 -0.01(-0.96%)
May 16, 2018 0.5250 0.5250 0.5199 0.5200 47,243 -0.01(-0.95%)
May 15, 2018 0.5300 0.5385 0.5200 0.5250 275,786 -0.01(-2.51%)
May 14, 2018 0.5200 0.5390 0.5200 0.5385 227,987 +0.00(+0.69%)
May 11, 2018 0.5264 0.5348 0.5200 0.5348 105,580 +0.02(+3.82%)
May 10, 2018 0.5300 0.5350 0.5150 0.5151 165,856 -0.01(-2.81%)
May 09, 2018 0.5200 0.5349 0.5192 0.5300 137,134 +0.02(+3.92%)
May 08, 2018 0.5350 0.5500 0.5030 0.5100 409,137 +0.00(+0.00%)
May 07, 2018 0.5280 0.5500 0.5100 0.5100 494,115 -0.02(-3.77%)
May 04, 2018 0.5130 0.5720 0.5130 0.5300 545,708 +0.01(+1.92%)
May 03, 2018 0.5400 0.5400 0.5000 0.5200 440,224 +0.00(+0.00%)
May 02, 2018 0.5390 0.5480 0.5150 0.5200 182,344 -0.01(-1.89%)
May 01, 2018 0.5900 0.5900 0.5300 0.5300 368,088 -0.06(-10.17%)
Apr 30, 2018 0.5600 0.5900 0.5400 0.5900 740,503 +0.03(+4.42%)
Apr 27, 2018 0.5500 0.5900 0.5373 0.5650 185,324 +0.00(+0.89%)
Apr 26, 2018 0.5400 0.5750 0.5400 0.5600 271,341 +0.00(+0.00%)
Apr 25, 2018 0.5700 0.5800 0.5400 0.5600 352,986 -0.02(-3.45%)
Apr 24, 2018 0.5200 0.5900 0.5200 0.5800 819,579 +0.07(+13.73%)
Apr 23, 2018 0.5299 0.5299 0.5030 0.5100 263,722 +0.00(+0.00%)
Apr 20, 2018 0.5290 0.5290 0.5000 0.5100 146,353 +0.00(+0.00%)
Apr 19, 2018 0.5200 0.5272 0.5099 0.5100 369,463 -0.02(-3.41%)
Apr 18, 2018 0.5285 0.5300 0.5110 0.5280 224,507 +0.00(+0.67%)
Apr 17, 2018 0.5200 0.5290 0.5020 0.5245 388,101 +0.00(+0.87%)
Apr 16, 2018 0.5175 0.5295 0.4950 0.5200 297,489 +0.00(+0.00%)
Apr 13, 2018 0.5300 0.5370 0.5100 0.5200 354,262 -0.01(-0.95%)
Apr 12, 2018 0.5300 0.5470 0.5200 0.5250 137,473 -0.01(-0.94%)
Apr 11, 2018 0.5050 0.5322 0.4800 0.5300 310,546 +0.03(+6.00%)
Apr 10, 2018 0.4990 0.5000 0.4602 0.5000 570,248 +0.00(+0.00%)
Apr 09, 2018 0.5300 0.5400 0.4920 0.5000 986,246 -0.05(-9.09%)
Apr 06, 2018 0.5500 0.5637 0.5400 0.5500 71,447 +0.00(+0.00%)
Apr 05, 2018 0.5498 0.5900 0.5390 0.5500 151,534 +0.00(+0.04%)
Apr 04, 2018 0.5450 0.5597 0.5350 0.5498 139,353 +0.01(+1.81%)
Apr 03, 2018 0.5649 0.5649 0.5350 0.5400 172,027 -0.01(-1.84%)
Apr 02, 2018 0.5600 0.5875 0.5501 0.5501 154,224 -0.01(-2.64%)
Mar 29, 2018 0.5650 0.5650 0.5650 0 -0.01(-2.25%)
Mar 28, 2018 0.5901 0.5901 0.5601 0.5780 208,377 -0.01(-2.03%)
Mar 27, 2018 0.6100 0.6195 0.5900 0.5900 357,588 -0.02(-3.28%)
Mar 26, 2018 0.6275 0.6500 0.6000 0.6100 440,859 -0.02(-2.79%)
Mar 23, 2018 0.6301 0.6499 0.6200 0.6275 116,251 -0.00(-0.40%)
Mar 22, 2018 0.6441 0.6501 0.6300 0.6300 54,778 -0.01(-2.19%)
Mar 21, 2018 0.6395 0.6795 0.6300 0.6441 93,365 -0.00(-0.42%)
Mar 20, 2018 0.6800 0.6800 0.6000 0.6468 683,937 -0.04(-5.87%)
Mar 19, 2018 0.6798 0.6877 0.6700 0.6871 58,617 -0.00(-0.06%)
Mar 16, 2018 0.6722 0.6875 0.6623 0.6875 41,412 +0.00(+0.22%)
Mar 15, 2018 0.6800 0.6878 0.6722 0.6860 93,306 +0.01(+0.88%)
Mar 14, 2018 0.6723 0.6880 0.6723 0.6800 90,693 -0.01(-1.38%)
Mar 13, 2018 0.7095 0.7095 0.6710 0.6895 48,474 -0.00(-0.07%)
Mar 12, 2018 0.6701 0.7276 0.6701 0.6900 291,400 +0.00(+0.00%)
Mar 09, 2018 0.6997 0.6997 0.6701 0.6900 147,860 +0.00(+0.00%)
Mar 08, 2018 0.7345 0.7345 0.6756 0.6900 121,521 -0.04(-5.48%)
Mar 07, 2018 0.7498 0.7656 0.6770 0.7300 414,152 -0.02(-2.64%)
Mar 06, 2018 0.7798 0.7798 0.7320 0.7498 168,821 -0.02(-2.62%)
Mar 05, 2018 0.7890 0.7890 0.7505 0.7700 153,581 -0.02(-2.53%)
Mar 02, 2018 0.7501 0.7900 0.7500 0.7900 220,204 +0.03(+3.95%)
Mar 01, 2018 0.7875 0.7900 0.7350 0.7600 189,187 -0.03(-3.49%)
Feb 28, 2018 0.7300 0.7900 0.7101 0.7875 636,996 +0.07(+9.38%)
Feb 27, 2018 0.7107 0.7200 0.6987 0.7200 314,639 +0.00(+0.00%)
Feb 26, 2018 0.7000 0.7240 0.7000 0.7200 347,150 +0.00(+0.00%)
Feb 23, 2018 0.6875 0.7200 0.6751 0.7200 366,991 +0.02(+2.86%)
Feb 22, 2018 0.6879 0.7000 0.6707 0.7000 149,379 +0.01(+1.83%)
Feb 21, 2018 0.6940 0.6940 0.6582 0.6874 345,743 -0.01(-1.09%)
Feb 20, 2018 0.8360 0.8360 0.6555 0.6950 1,602,663 -0.07(-8.55%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 15, 2018 0.7400 0.7700 0.7353 0.7600 526,989 +0.03(+4.11%)
Feb 14, 2018 0.7000 0.7400 0.6800 0.7300 733,398 +0.03(+4.29%)
Feb 13, 2018 0.6300 0.7144 0.6300 0.7000 666,652 +0.07(+12.00%)
Feb 12, 2018 0.5748 0.6250 0.5746 0.6250 792,053 +0.05(+8.75%)
Feb 09, 2018 0.5910 0.5910 0.5490 0.5747 408,563 -0.01(-0.91%)
Feb 08, 2018 0.5700 0.6100 0.5650 0.5800 701,831 +0.02(+2.67%)
Feb 07, 2018 0.5500 0.5779 0.5500 0.5649 277,014 +0.02(+3.61%)
Feb 06, 2018 0.5201 0.5500 0.5201 0.5452 308,632 +0.02(+2.87%)
Feb 05, 2018 0.5400 0.5495 0.5260 0.5300 252,489 -0.02(-3.27%)
Feb 02, 2018 0.5400 0.5496 0.5300 0.5479 301,650 -0.00(-0.29%)
Feb 01, 2018 0.5151 0.5500 0.5150 0.5495 825,237 -0.00(-0.09%)
Jan 31, 2018 0.5600 0.5750 0.5310 0.5500 245,355 +0.01(+1.83%)
Jan 30, 2018 0.5500 0.5750 0.5310 0.5401 71,887 +0.00(+0.02%)
Jan 29, 2018 0.5300 0.5520 0.5200 0.5400 143,913 +0.01(+1.89%)
Jan 26, 2018 0.5480 0.5500 0.5300 0.5300 281,360 -0.02(-3.64%)
Jan 25, 2018 0.5520 0.5520 0.5304 0.5500 163,293 +0.02(+2.80%)
Jan 24, 2018 0.5700 0.5779 0.5321 0.5350 353,437 -0.03(-6.14%)
Jan 23, 2018 0.5500 0.5776 0.5300 0.5700 102,316 +0.01(+1.79%)
Jan 22, 2018 0.5750 0.5750 0.5500 0.5600 61,436 -0.01(-2.61%)
Jan 19, 2018 0.5600 0.5800 0.5500 0.5750 135,582 +0.01(+2.68%)
Jan 18, 2018 0.5600 0.5600 0.5505 0.5600 26,911 +0.00(+0.00%)
Jan 17, 2018 0.5500 0.5646 0.5500 0.5600 156,857 +0.01(+1.82%)
Jan 16, 2018 0.5850 0.5850 0.5500 0.5500 123,819 -0.02(-3.51%)
Jan 12, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 11, 2018 0.5500 0.5909 0.5500 0.5700 171,870 +0.01(+0.88%)
Jan 10, 2018 0.5600 0.5830 0.5500 0.5650 95,739 -0.01(-0.88%)
Jan 09, 2018 0.5800 0.5900 0.5500 0.5700 132,486 -0.01(-1.72%)
Jan 08, 2018 0.5800 0.6100 0.5680 0.5800 237,063 -0.01(-1.69%)
Jan 05, 2018 0.5750 0.5900 0.5710 0.5900 50,538 +0.02(+2.61%)
Jan 04, 2018 0.5810 0.6100 0.5750 0.5750 272,237 -0.01(-1.70%)
Jan 03, 2018 0.5900 0.6000 0.5800 0.5849 67,257 -0.00(-0.71%)
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.