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

Abco Energy Inc (OP: ABCE )

0.0001 UNCHANGED
Last Price Updated: 9:48 AM EDT, Mar 20, 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 (%)
Feb 28, 2022 0.0044 0.0049 0.0035 0.0036 794,124 -0.00(-26.53%)
Feb 25, 2022 0.0050 0.0049 0.0039 0.0049 115,115 +0.00(+22.50%)
Feb 24, 2022 0.0040 0.0045 0.0040 0.0040 152,800 -0.00(-4.76%)
Feb 23, 2022 0.0049 0.0050 0.0040 0.0042 383,865 -0.00(-8.70%)
Feb 22, 2022 0.0048 0.0055 0.0044 0.0046 218,801 -0.00(-11.54%)
Feb 18, 2022 0.0052 0 +0.00(+20.93%)
Feb 17, 2022 0.0043 0.0051 0.0043 0.0043 536,400 -0.00(-4.44%)
Feb 16, 2022 0.0045 0.0046 0.0036 0.0045 1,033,484 +0.00(+12.50%)
Feb 15, 2022 0.0046 0.0046 0.0040 0.0040 190,259 +0.00(+0.00%)
Feb 14, 2022 0.0044 0.0044 0.0040 0.0040 1,179,600 -0.00(-13.04%)
Feb 11, 2022 0.0050 0.0050 0.0041 0.0046 54,200 +0.00(+12.20%)
Feb 10, 2022 0.0045 0.0046 0.0041 0.0041 1,762,876 -0.00(-10.87%)
Feb 09, 2022 0.0045 0.0047 0.0045 0.0046 60,250 -0.00(-6.12%)
Feb 08, 2022 0.0048 0.0049 0.0045 0.0049 386,467 +0.00(+6.52%)
Feb 07, 2022 0.0048 0.0049 0.0043 0.0046 192,962 -0.00(-4.17%)
Feb 04, 2022 0.0047 0.0048 0.0041 0.0048 553,159 +0.00(+14.29%)
Feb 03, 2022 0.0046 0.0052 0.0041 0.0042 1,091,321 -0.00(-27.59%)
Feb 02, 2022 0.0058 0.0058 0.0058 0.0058 27,250 +0.00(+16.00%)
Feb 01, 2022 0.0050 0.0055 0.0042 0.0050 586,177 +0.00(+0.00%)
Jan 31, 2022 0.0050 0.0055 0.0046 0.0050 914,940 +0.00(+16.28%)
Jan 28, 2022 0.0064 0.0064 0.0042 0.0043 3,930,463 -0.00(-28.33%)
Jan 27, 2022 0.0065 0.0065 0.0056 0.0060 388,976 -0.00(-7.69%)
Jan 26, 2022 0.0079 0.0079 0.0064 0.0065 115,184 -0.00(-12.16%)
Jan 25, 2022 0.0063 0.0080 0.0061 0.0074 746,919 +0.00(+23.33%)
Jan 24, 2022 0.0060 0.0063 0.0056 0.0060 542,764 +0.00(+0.00%)
Jan 21, 2022 0.0055 0.0060 0.0055 0.0060 942,964 +0.00(+0.00%)
Jan 20, 2022 0.0062 0.0062 0.0055 0.0060 55,638 -0.00(-3.23%)
Jan 19, 2022 0.0062 0.0070 0.0056 0.0062 1,688,563 +0.00(+12.73%)
Jan 18, 2022 0.0070 0.0075 0.0055 0.0055 2,094,815 -0.00(-21.43%)
Jan 14, 2022 0.0070 0 -0.00(-9.09%)
Jan 13, 2022 0.0075 0.0080 0.0074 0.0077 398,350 +0.00(+2.67%)
Jan 12, 2022 0.0069 0.0080 0.0069 0.0075 3,063,296 +0.00(+8.70%)
Jan 11, 2022 0.0075 0.0077 0.0066 0.0069 888,492 +0.00(+2.99%)
Jan 10, 2022 0.0072 0.0078 0.0061 0.0067 1,254,500 -0.00(-6.94%)
Jan 07, 2022 0.0072 0.0072 0.0063 0.0072 1,235,045 +0.00(+0.00%)
Jan 06, 2022 0.0062 0.0072 0.0062 0.0072 674,398 +0.00(+16.13%)
Jan 05, 2022 0.0073 0.0074 0.0060 0.0062 2,606,395 -0.00(-13.89%)
Jan 04, 2022 0.0079 0.0080 0.0063 0.0072 2,408,999 -0.00(-2.70%)
Jan 03, 2022 0.0084 0.0099 0.0073 0.0074 5,006,535 -0.00(-5.13%)
Dec 31, 2021 0.0072 0.0122 0.0063 0.0078 15,577,172 -0.00(-2.50%)
Dec 30, 2021 0.0060 0.0180 0.0060 0.0080 59,798,712 +0.00(+29.03%)
Dec 29, 2021 0.0045 0.0070 0.0037 0.0062 20,767,692 +0.00(+24.00%)
Dec 28, 2021 0.0053 0.0053 0.0043 0.0050 4,827,102 -0.00(-7.41%)
Dec 27, 2021 0.0066 0.0066 0.0050 0.0054 3,531,010 -0.00(-18.18%)
Dec 23, 2021 0.0070 0.0070 0.0056 0.0066 1,145,303 -0.00(-2.94%)
Dec 22, 2021 0.0075 0.0080 0.0067 0.0068 965,654 -0.00(-15.00%)
Dec 21, 2021 0.0078 0.0082 0.0071 0.0080 139,752 +0.00(+12.68%)
Dec 20, 2021 0.0085 0.0085 0.0071 0.0071 802,086 +0.00(+0.00%)
Dec 17, 2021 0.0095 0.0095 0.0070 0.0071 7,059,341 -0.00(-4.05%)
Dec 16, 2021 0.0105 0.0105 0.0074 0.0074 1,832,865 -0.00(-16.85%)
Dec 15, 2021 0.0100 0.0100 0.0089 0.0089 172,200 -0.00(-2.20%)
Dec 14, 2021 0.0096 0.0105 0.0091 0.0091 106,214 -0.00(-4.21%)
Dec 13, 2021 0.0090 0.0104 0.0090 0.0095 1,928,730 +0.00(+3.26%)
Dec 10, 2021 0.0104 0.0104 0.0092 0.0092 378,790 -0.00(-8.00%)
Dec 09, 2021 0.0089 0.0110 0.0089 0.0100 3,410,593 +0.00(+0.00%)
Dec 08, 2021 0.0088 0.0106 0.0088 0.0100 1,582,534 +0.00(+5.26%)
Dec 07, 2021 0.0102 0.0102 0.0090 0.0095 1,787,733 -0.00(-3.06%)
Dec 06, 2021 0.0122 0.0122 0.0088 0.0098 1,616,270 -0.00(-18.33%)
Dec 03, 2021 0.0110 0.0124 0.0106 0.0120 497,977 +0.00(+0.00%)
Dec 02, 2021 0.0120 0.0130 0.0110 0.0120 732,830 +0.00(+0.00%)
Dec 01, 2021 0.0125 0.0125 0.0120 0.0120 76,801 +0.00(+0.00%)
Nov 30, 2021 0.0125 0.0120 0.0120 0.0120 60,235 -0.00(-7.69%)
Nov 29, 2021 0.0140 0.0140 0.0121 0.0130 276,540 -0.00(-7.14%)
Nov 26, 2021 0.0145 0.0158 0.0130 0.0140 134,462 +0.00(+3.70%)
Nov 24, 2021 0.0150 0.0150 0.0120 0.0135 674,577 +0.00(+8.00%)
Nov 23, 2021 0.0130 0.0168 0.0124 0.0125 1,244,013 -0.00(-26.47%)
Nov 22, 2021 0.0170 0.0170 0.0139 0.0170 254,255 +0.00(+22.30%)
Nov 19, 2021 0.0170 0.0210 0.0122 0.0139 1,176,671 -0.00(-15.76%)
Nov 18, 2021 0.0140 0.0165 0.0150 0.0165 1,218,444 +0.00(+22.22%)
Nov 17, 2021 0.0148 0.0148 0.0116 0.0135 313,472 +0.00(+14.41%)
Nov 16, 2021 0.0119 0.0120 0.0117 0.0118 47,000 -0.00(-0.84%)
Nov 15, 2021 0.0120 0.0169 0.0118 0.0119 416,806 -0.00(-0.83%)
Nov 12, 2021 0.0140 0.0187 0.0120 0.0120 701,941 -0.00(-14.29%)
Nov 11, 2021 0.0117 0.0187 0.0115 0.0140 56,801 -0.00(-6.67%)
Nov 09, 2021 0.0150 0.0150 0.0126 0.0150 376,528 +0.00(+20.00%)
Nov 08, 2021 0.0150 0.0150 0.0120 0.0125 1,858,757 -0.00(-0.79%)
Nov 05, 2021 0.0140 0.0186 0.0115 0.0126 2,595,615 -0.00(-9.35%)
Nov 04, 2021 0.0175 0.0180 0.0120 0.0139 4,114,127 -0.00(-20.57%)
Nov 03, 2021 0.0178 0.0220 0.0165 0.0175 944,173 +0.00(+0.57%)
Nov 02, 2021 0.0189 0.0189 0.0174 0.0174 196,823 -0.00(-3.33%)
Nov 01, 2021 0.0200 0.0200 0.0180 0.0180 137,538 -0.00(-5.26%)
Oct 29, 2021 0.0200 0.0200 0.0171 0.0190 768,000 -0.00(-5.00%)
Oct 28, 2021 0.0197 0.0250 0.0170 0.0200 2,349,191 +0.00(+2.56%)
Oct 27, 2021 0.0223 0.0223 0.0195 0.0195 711,304 -0.00(-12.56%)
Oct 26, 2021 0.0228 0.0223 1,511,447 -0.00(-5.11%)
Oct 25, 2021 0.0222 0.0240 0.0201 0.0235 642,653 -0.00(-6.00%)
Oct 22, 2021 0.0230 0.0250 0.0221 0.0250 62,353 +0.00(+8.70%)
Oct 21, 2021 0.0231 0.0240 0.0230 0.0230 508,418 -0.00(-4.17%)
Oct 20, 2021 0.0229 0.0260 0.0227 0.0240 312,995 +0.00(+3.45%)
Oct 19, 2021 0.0234 0.0255 0.0232 0.0232 179,162 -0.00(-2.52%)
Oct 18, 2021 0.0230 0.0240 0.0230 0.0238 155,736 -0.00(-0.83%)
Oct 15, 2021 0.0227 0.0240 0.0227 0.0240 125,616 +0.00(+2.56%)
Oct 14, 2021 0.0226 0.0257 0.0226 0.0234 223,734 +0.00(+3.54%)
Oct 13, 2021 0.0230 0.0230 0.0226 0.0226 254,970 -0.00(-1.74%)
Oct 12, 2021 0.0264 0.0264 0.0230 0.0230 502,954 -0.00(-9.45%)
Oct 11, 2021 0.0260 0.0264 0.0242 0.0254 964,069 +0.00(+3.67%)
Oct 08, 2021 0.0267 0.0267 0.0236 0.0245 145,175 -0.00(-9.26%)
Oct 07, 2021 0.0270 0.0279 0.0260 0.0270 85,121 +0.00(+0.00%)
Oct 06, 2021 0.0265 0.0270 0.0226 0.0270 1,968,425 +0.00(+0.75%)
Oct 05, 2021 0.0280 0.0283 0.0240 0.0268 1,476,324 -0.00(-2.55%)
Oct 04, 2021 0.0265 0.0275 0.0251 0.0275 144,692 +0.00(+10.00%)
Oct 01, 2021 0.0280 0.0298 0.0245 0.0250 2,089,766 -0.00(-10.71%)
Sep 30, 2021 0.0315 0.0315 0.0266 0.0280 1,164,282 -0.00(-4.76%)
Sep 29, 2021 0.0292 0.0308 0.0252 0.0294 97,274 +0.00(+0.68%)
Sep 28, 2021 0.0280 0.0292 0.0270 0.0292 132,902 -0.00(-0.34%)
Sep 27, 2021 0.0333 0.0333 0.0261 0.0293 1,017,942 -0.00(-12.01%)
Sep 24, 2021 0.0283 0.0333 0.0280 0.0333 753,622 +0.01(+18.93%)
Sep 23, 2021 0.0253 0.0290 0.0250 0.0280 329,119 +0.00(+11.55%)
Sep 22, 2021 0.0246 0.0261 0.0236 0.0251 116,394 -0.00(-3.83%)
Sep 21, 2021 0.0266 0.0280 0.0243 0.0261 287,226 +0.00(+2.35%)
Sep 20, 2021 0.0279 0.0280 0.0222 0.0255 420,660 +0.00(+1.59%)
Sep 17, 2021 0.0280 0.0280 0.0251 0.0251 80,308 +0.00(+0.00%)
Sep 16, 2021 0.0285 0.0285 0.0251 0.0251 60,442 -0.00(-8.73%)
Sep 15, 2021 0.0270 0.0290 0.0261 0.0275 324,188 +0.00(+5.77%)
Sep 14, 2021 0.0264 0.0271 0.0250 0.0260 335,680 +0.00(+4.00%)
Sep 13, 2021 0.0260 0.0269 0.0250 0.0250 91,751 -0.00(-7.75%)
Sep 10, 2021 0.0264 0.0275 0.0250 0.0271 30,703 +0.00(+0.74%)
Sep 09, 2021 0.0288 0.0288 0.0246 0.0269 177,114 +0.00(+9.35%)
Sep 08, 2021 0.0298 0.0298 0.0246 0.0246 93,718 -0.01(-17.17%)
Sep 07, 2021 0.0255 0.0298 0.0251 0.0297 408,328 +0.00(+16.47%)
Sep 03, 2021 0.0257 0.0257 0.0255 0.0255 74,000 -0.00(-14.14%)
Sep 02, 2021 0.0252 0.0299 0.0252 0.0297 26,682 +0.00(+17.39%)
Sep 01, 2021 0.0280 0.0280 0.0250 0.0253 114,276 -0.00(-0.78%)
Aug 31, 2021 0.0270 0.0299 0.0251 0.0255 370,846 +0.00(+0.39%)
Aug 30, 2021 0.0258 0.0299 0.0250 0.0254 394,256 +0.00(+1.60%)
Aug 27, 2021 0.0237 0.0260 0.0218 0.0250 1,248,864 +0.00(+2.46%)
Aug 26, 2021 0.0234 0.0244 0.0234 0.0244 113,908 +0.00(+10.91%)
Aug 25, 2021 0.0234 0.0235 0.0191 0.0220 212,985 +0.00(+1.38%)
Aug 24, 2021 0.0220 0.0234 0.0199 0.0217 715,959 -0.00(-4.41%)
Aug 23, 2021 0.0233 0.0234 0.0220 0.0227 182,395 +0.00(+8.10%)
Aug 20, 2021 0.0233 0.0233 0.0210 0.0210 30,249 -0.00(-4.55%)
Aug 19, 2021 0.0220 0.0233 0.0210 0.0220 16,728 +0.00(+4.76%)
Aug 18, 2021 0.0210 0.0234 0.0210 0.0210 11,273 +0.00(+0.00%)
Aug 17, 2021 0.0200 0.0245 0.0200 0.0210 64,953 +0.00(+5.00%)
Aug 16, 2021 0.0200 0.0212 0.0200 0.0200 91,401 +0.00(+0.00%)
Aug 13, 2021 0.0201 0.0224 0.0200 0.0200 146,113 -0.00(-10.71%)
Aug 12, 2021 0.0213 0.0224 0.0213 0.0224 8,000 +0.00(+10.34%)
Aug 11, 2021 0.0214 0.0226 0.0201 0.0203 114,329 +0.00(+1.00%)
Aug 10, 2021 0.0222 0.0222 0.0201 0.0201 431,340 -0.00(-9.05%)
Aug 09, 2021 0.0198 0.0221 0.0198 0.0221 419,927 -0.00(-2.64%)
Aug 06, 2021 0.0200 0.0230 0.0195 0.0227 426,198 +0.00(+14.07%)
Aug 05, 2021 0.0210 0.0215 0.0195 0.0199 826,370 -0.00(-6.13%)
Aug 04, 2021 0.0240 0.0240 0.0205 0.0212 448,538 -0.00(-11.67%)
Aug 03, 2021 0.0225 0.0245 0.0205 0.0240 198,411 +0.00(+8.60%)
Aug 02, 2021 0.0234 0.0245 0.0221 0.0221 511,100 -0.00(-7.92%)
Jul 30, 2021 0.0240 0.0240 0.0234 0.0240 214,755 -0.00(-1.64%)
Jul 29, 2021 0.0234 0.0244 0.0223 0.0244 34,696 +0.00(+0.00%)
Jul 28, 2021 0.0240 0.0244 0.0221 0.0244 442,488 +0.00(+0.00%)
Jul 27, 2021 0.0245 0.0245 0.0201 0.0244 287,440 -0.00(-0.41%)
Jul 26, 2021 0.0260 0.0261 0.0245 0.0245 363,299 -0.00(-6.13%)
Jul 23, 2021 0.0255 0.0277 0.0245 0.0261 161,066 +0.00(+3.98%)
Jul 22, 2021 0.0306 0.0306 0.0251 0.0251 246,204 +0.00(+0.40%)
Jul 21, 2021 0.0260 0.0289 0.0250 0.0250 320,416 -0.00(-5.30%)
Jul 20, 2021 0.0264 0.0265 0.0264 0.0264 23,000 -0.00(-7.04%)
Jul 19, 2021 0.0264 0.0293 0.0264 0.0284 149,017 -0.00(-5.96%)
Jul 16, 2021 0.0261 0.0338 0.0261 0.0302 73,682 -0.00(-4.73%)
Jul 15, 2021 0.0288 0.0317 0.0270 0.0317 56,150 +0.00(+11.23%)
Jul 14, 2021 0.0310 0.0311 0.0282 0.0285 304,405 -0.00(-8.36%)
Jul 13, 2021 0.0349 0.0349 0.0311 0.0311 82,504 -0.00(-5.18%)
Jul 12, 2021 0.0320 0.0328 0.0300 0.0328 53,569 +0.00(+4.46%)
Jul 09, 2021 0.0349 0.0349 0.0300 0.0314 63,800 -0.00(-9.51%)
Jul 08, 2021 0.0320 0.0347 0.0299 0.0347 156,860 +0.00(+11.58%)
Jul 07, 2021 0.0320 0.0335 0.0310 0.0311 541,287 +0.00(+1.97%)
Jul 06, 2021 0.0305 0.0320 0.0305 0.0305 226,545 -0.00(-3.17%)
Jul 02, 2021 0.0313 0.0315 0.0300 0.0315 473,463 +0.00(+5.00%)
Jul 01, 2021 0.0277 0.0328 0.0277 0.0300 588,655 +0.00(+3.45%)
Jun 30, 2021 0.0300 0.0300 0.0261 0.0290 852,156 -0.00(-3.33%)
Jun 29, 2021 0.0334 0.0334 0.0285 0.0300 1,037,905 -0.00(-9.91%)
Jun 28, 2021 0.0286 0.0335 0.0275 0.0333 1,445,593 +0.00(+14.04%)
Jun 25, 2021 0.0310 0.0310 0.0266 0.0292 766,071 +0.00(+0.69%)
Jun 24, 2021 0.0260 0.0315 0.0246 0.0290 823,321 +0.00(+5.45%)
Jun 23, 2021 0.0261 0.0280 0.0250 0.0275 481,172 +0.00(+4.96%)
Jun 22, 2021 0.0261 0.0290 0.0260 0.0262 365,430 -0.00(-2.96%)
Jun 21, 2021 0.0280 0.0290 0.0270 0.0270 319,034 -0.00(-9.09%)
Jun 18, 2021 0.0262 0.0297 0.0250 0.0297 378,302 +0.00(+13.79%)
Jun 17, 2021 0.0300 0.0300 0.0261 0.0261 286,574 -0.00(-5.09%)
Jun 16, 2021 0.0280 0.0289 0.0275 0.0275 91,956 -0.00(-3.51%)
Jun 15, 2021 0.0310 0.0310 0.0265 0.0285 275,297 -0.00(-8.06%)
Jun 14, 2021 0.0270 0.0310 0.0265 0.0310 602,092 +0.00(+3.33%)
Jun 11, 2021 0.0280 0.0300 0.0261 0.0300 199,139 +0.00(+0.00%)
Jun 10, 2021 0.0280 0.0310 0.0275 0.0300 156,657 +0.00(+6.01%)
Jun 09, 2021 0.0299 0.0300 0.0265 0.0283 425,447 +0.00(+8.43%)
Jun 08, 2021 0.0279 0.0296 0.0260 0.0261 675,359 -0.00(-13.00%)
Jun 07, 2021 0.0290 0.0320 0.0279 0.0300 254,254 +0.00(+0.00%)
Jun 04, 2021 0.0286 0.0300 0.0260 0.0300 585,022 +0.00(+3.81%)
Jun 03, 2021 0.0349 0.0349 0.0270 0.0289 278,827 -0.00(-3.67%)
Jun 02, 2021 0.0320 0.0320 0.0265 0.0300 645,605 -0.00(-6.25%)
Jun 01, 2021 0.0281 0.0339 0.0281 0.0320 309,437 -0.00(-4.48%)
May 28, 2021 0.0310 0.0340 0.0280 0.0335 405,857 +0.00(+7.72%)
May 27, 2021 0.0330 0.0350 0.0310 0.0311 195,545 -0.00(-2.81%)
May 26, 2021 0.0328 0.0469 0.0320 0.0320 402,353 -0.00(-3.03%)
May 25, 2021 0.0390 0.0395 0.0330 0.0330 144,494 -0.00(-5.44%)
May 24, 2021 0.0340 0.0399 0.0320 0.0349 808,835 +0.00(+14.43%)
May 21, 2021 0.0260 0.0340 0.0260 0.0305 425,060 +0.00(+18.22%)
May 20, 2021 0.0332 0.0344 0.0258 0.0258 838,977 -0.01(-25.22%)
May 19, 2021 0.0315 0.0388 0.0273 0.0345 319,648 -0.00(-2.54%)
May 18, 2021 0.0379 0.0379 0.0308 0.0354 143,430 -0.00(-0.84%)
May 17, 2021 0.0330 0.0370 0.0300 0.0357 300,785 +0.00(+8.18%)
May 14, 2021 0.0386 0.0386 0.0330 0.0330 160,889 -0.00(-12.70%)
May 13, 2021 0.0394 0.0394 0.0330 0.0378 241,398 +0.00(+9.25%)
May 12, 2021 0.0400 0.0450 0.0331 0.0346 128,873 -0.01(-15.61%)
May 11, 2021 0.0390 0.0430 0.0300 0.0410 668,493 +0.00(+6.49%)
May 10, 2021 0.0379 0.0399 0.0354 0.0385 483,610 +0.00(+1.58%)
May 07, 2021 0.0359 0.0430 0.0350 0.0379 667,993 -0.00(-5.25%)
May 06, 2021 0.0400 0.0400 0.0350 0.0400 428,820 +0.00(+0.00%)
May 05, 2021 0.0401 0.0430 0.0400 0.0400 258,194 -0.00(-0.25%)
May 04, 2021 0.0440 0.0440 0.0400 0.0401 749,627 -0.00(-6.09%)
May 03, 2021 0.0416 0.0444 0.0401 0.0427 295,778 +0.00(+2.89%)
Apr 30, 2021 0.0466 0.0466 0.0412 0.0415 529,500 -0.00(-3.49%)
Apr 29, 2021 0.0439 0.0466 0.0415 0.0430 151,749 +0.00(+0.00%)
Apr 28, 2021 0.0420 0.0499 0.0410 0.0430 366,938 -0.00(-7.53%)
Apr 27, 2021 0.0450 0.0481 0.0416 0.0465 818,878 -0.00(-1.27%)
Apr 26, 2021 0.0470 0.0471 0.0430 0.0471 328,889 +0.00(+0.21%)
Apr 23, 2021 0.0480 0.0500 0.0427 0.0470 229,600 +0.00(+4.44%)
Apr 22, 2021 0.0475 0.0490 0.0411 0.0450 967,638 -0.00(-5.26%)
Apr 21, 2021 0.0490 0.0490 0.0475 0.0475 830,053 -0.00(-4.43%)
Apr 20, 2021 0.0500 0.0500 0.0440 0.0497 208,251 +0.00(+3.54%)
Apr 19, 2021 0.0500 0.0500 0.0450 0.0480 570,753 -0.00(-3.03%)
Apr 16, 2021 0.0471 0.0548 0.0455 0.0495 930,500 +0.00(+3.13%)
Apr 15, 2021 0.0500 0.0530 0.0461 0.0480 529,136 -0.00(-7.51%)
Apr 14, 2021 0.0521 0.0553 0.0500 0.0519 593,871 -0.00(-2.99%)
Apr 13, 2021 0.0500 0.0600 0.0420 0.0535 1,946,964 +0.00(+0.94%)
Apr 12, 2021 0.0530 0.0561 0.0450 0.0530 778,452 +0.00(+10.42%)
Apr 09, 2021 0.0600 0.0600 0.0480 0.0480 2,474,700 -0.01(-14.29%)
Apr 08, 2021 0.0497 0.0719 0.0400 0.0560 6,680,301 +0.01(+13.36%)
Apr 07, 2021 0.0500 0.0536 0.0450 0.0494 503,356 -0.00(-7.66%)
Apr 06, 2021 0.0488 0.0540 0.0420 0.0535 1,021,616 +0.00(+8.08%)
Apr 05, 2021 0.0530 0.0599 0.0495 0.0495 737,156 -0.00(-6.78%)
Apr 01, 2021 0.0611 0.0646 0.0503 0.0531 818,900 -0.01(-17.80%)
Mar 31, 2021 0.0610 0.0650 0.0601 0.0646 456,114 +0.00(+7.31%)
Mar 30, 2021 0.0620 0.0650 0.0601 0.0602 190,007 -0.00(-7.38%)
Mar 29, 2021 0.0677 0.0677 0.0600 0.0650 574,442 -0.00(-3.99%)
Mar 26, 2021 0.0600 0.0690 0.0590 0.0677 690,000 +0.01(+12.83%)
Mar 25, 2021 0.0729 0.0750 0.0515 0.0600 1,658,800 -0.01(-17.81%)
Mar 24, 2021 0.0878 0.0890 0.0722 0.0730 1,730,051 -0.01(-14.12%)
Mar 23, 2021 0.0781 0.1480 0.0710 0.0850 25,646,136 +0.01(+11.11%)
Mar 22, 2021 0.0807 0.0813 0.0739 0.0765 315,935 -0.00(-4.38%)
Mar 19, 2021 0.0721 0.0812 0.0721 0.0800 507,000 +0.00(+0.00%)
Mar 18, 2021 0.0713 0.0824 0.0713 0.0800 1,374,408 +0.01(+11.11%)
Mar 17, 2021 0.0750 0.0800 0.0685 0.0720 1,614,219 -0.01(-7.69%)
Mar 16, 2021 0.0797 0.0800 0.0732 0.0780 662,623 +0.00(+0.00%)
Mar 15, 2021 0.0800 0.0800 0.0724 0.0780 1,446,551 -0.00(-2.38%)
Mar 12, 2021 0.0800 0.0850 0.0730 0.0799 1,595,900 -0.00(-0.13%)
Mar 11, 2021 0.0638 0.0851 0.0619 0.0800 5,038,917 +0.01(+19.40%)
Mar 10, 2021 0.0661 0.0678 0.0623 0.0670 535,304 +0.00(+1.67%)
Mar 09, 2021 0.0501 0.0659 0.0501 0.0659 1,470,748 +0.01(+17.26%)
Mar 08, 2021 0.0480 0.0562 0.0480 0.0562 1,231,285 +0.01(+14.46%)
Mar 05, 2021 0.0400 0.0491 0.0350 0.0491 683,300 +0.01(+22.44%)
Mar 04, 2021 0.0470 0.0505 0.0400 0.0401 468,281 -0.01(-18.16%)
Mar 03, 2021 0.0540 0.0540 0.0452 0.0490 638,118 -0.00(-9.09%)
Mar 02, 2021 0.0502 0.0545 0.0450 0.0539 454,589 -0.00(-2.00%)
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.