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

Lowell Farms Inc (OP: LOWLF )

0.0808 +0.0074 (+10.08%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 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, 2023 0.0410 0.0438 0.0400 0.0400 230,247 -0.00(-2.20%)
Feb 27, 2023 0.0425 0.0425 0.0400 0.0409 64,700 -0.00(-1.45%)
Feb 24, 2023 0.0400 0.0415 0.0384 0.0415 160,885 +0.00(+3.75%)
Feb 23, 2023 0.0550 0.0552 0.0331 0.0400 1,431,916 -0.02(-33.11%)
Feb 22, 2023 0.0550 0.0700 0.0550 0.0598 103,765 -0.01(-10.48%)
Feb 21, 2023 0.0502 0.0672 0.0502 0.0668 40,943 -0.00(-1.04%)
Feb 17, 2023 0.0610 0.0675 0.0610 0.0675 6,103 +0.00(+5.47%)
Feb 16, 2023 0.0624 0.0684 0.0624 0.0640 53,301 -0.00(-4.48%)
Feb 15, 2023 0.0760 0.0760 0.0637 0.0670 28,015 -0.00(-5.90%)
Feb 14, 2023 0.0694 0.0740 0.0694 0.0712 13,760 -0.00(-5.07%)
Feb 13, 2023 0.0520 0.0750 0.0520 0.0750 68,278 +0.01(+8.54%)
Feb 10, 2023 0.0659 0.0707 0.0659 0.0691 36,545 -0.00(-4.03%)
Feb 09, 2023 0.0690 0.0722 0.0650 0.0720 144,671 +0.00(+0.00%)
Feb 08, 2023 0.0722 0.0722 0.0720 0.0720 11,225 -0.00(-2.70%)
Feb 07, 2023 0.0700 0.0759 0.0697 0.0740 216,966 -0.00(-2.50%)
Feb 06, 2023 0.0837 0.0837 0.0732 0.0759 170,607 +0.00(+2.57%)
Feb 03, 2023 0.0771 0.0807 0.0740 0.0740 144,017 +0.00(+0.00%)
Feb 02, 2023 0.0739 0.0800 0.0703 0.0740 216,145 -0.01(-7.50%)
Feb 01, 2023 0.0748 0.0800 0.0610 0.0800 152,999 +0.01(+14.29%)
Jan 31, 2023 0.0755 0.0755 0.0700 0.0700 29,053 -0.01(-7.77%)
Jan 30, 2023 0.0703 0.0794 0.0660 0.0759 129,641 +0.00(+3.55%)
Jan 27, 2023 0.0650 0.0770 0.0650 0.0733 283,489 -0.00(-4.68%)
Jan 26, 2023 0.0748 0.0810 0.0611 0.0769 183,410 +0.00(+2.81%)
Jan 25, 2023 0.0686 0.0748 0.0607 0.0748 15,941 +0.00(+6.86%)
Jan 24, 2023 0.0770 0.0810 0.0685 0.0700 277,204 -0.00(-6.04%)
Jan 23, 2023 0.0746 0.0761 0.0660 0.0745 265,414 +0.00(+4.93%)
Jan 20, 2023 0.0779 0.0844 0.0710 0.0710 181,940 -0.01(-10.35%)
Jan 19, 2023 0.0740 0.0800 0.0708 0.0792 138,995 +0.01(+7.76%)
Jan 18, 2023 0.0800 0.0866 0.0700 0.0735 221,722 -0.01(-12.71%)
Jan 17, 2023 0.0972 0.0972 0.0836 0.0842 51,660 -0.01(-8.08%)
Jan 13, 2023 0.1150 0.1150 0.0831 0.0916 9,525 -0.01(-8.40%)
Jan 12, 2023 0.0810 0.1085 0.0810 0.1000 119,800 +0.02(+23.30%)
Jan 11, 2023 0.0960 0.0960 0.0734 0.0811 25,044 -0.01(-9.99%)
Jan 10, 2023 0.0910 0.0910 0.0765 0.0901 36,810 -0.01(-7.11%)
Jan 09, 2023 0.0769 0.1100 0.0769 0.0970 75,509 +0.01(+14.93%)
Jan 06, 2023 0.0965 0.1080 0.0844 0.0844 58,299 +0.00(+4.07%)
Jan 05, 2023 0.0780 0.1090 0.0688 0.0811 92,826 -0.01(-6.78%)
Jan 04, 2023 0.1009 0.1038 0.0806 0.0870 252,347 -0.00(-3.33%)
Jan 03, 2023 0.1052 0.1052 0.0900 0.0900 68,425 -0.01(-5.26%)
Dec 30, 2022 0.0902 0.1010 0.0672 0.0950 79,820 +0.00(+2.70%)
Dec 29, 2022 0.0975 0.0975 0.0840 0.0925 24,462 +0.01(+10.12%)
Dec 28, 2022 0.0883 0.1000 0.0800 0.0840 155,252 -0.02(-15.49%)
Dec 27, 2022 0.0822 0.1000 0.0821 0.0994 60,505 +0.01(+16.94%)
Dec 23, 2022 0.1000 0.1000 0.0830 0.0850 65,551 +0.00(+3.66%)
Dec 22, 2022 0.0898 0.1000 0.0820 0.0820 65,075 -0.01(-10.38%)
Dec 21, 2022 0.1000 0.1000 0.0830 0.0915 75,665 -0.00(-3.68%)
Dec 20, 2022 0.0802 0.1168 0.0802 0.0950 131,886 +0.01(+15.71%)
Dec 19, 2022 0.1001 0.1100 0.0800 0.0821 159,352 -0.04(-31.24%)
Dec 16, 2022 0.1200 0.1264 0.0780 0.1194 77,013 -0.00(-0.50%)
Dec 15, 2022 0.1299 0.1305 0.1200 0.1200 44,509 -0.00(-0.25%)
Dec 14, 2022 0.1088 0.1458 0.1088 0.1203 103,918 -0.00(-0.66%)
Dec 13, 2022 0.1371 0.1500 0.1129 0.1211 116,657 -0.01(-6.70%)
Dec 12, 2022 0.1450 0.1537 0.1298 0.1298 30,685 -0.01(-8.78%)
Dec 09, 2022 0.1600 0.1650 0.1418 0.1423 115,801 -0.00(-1.86%)
Dec 08, 2022 0.1625 0.1900 0.1450 0.1450 171,270 -0.02(-10.77%)
Dec 07, 2022 0.1990 0.1990 0.1610 0.1625 128,923 -0.04(-17.93%)
Dec 06, 2022 0.1922 0.2036 0.1644 0.1980 155,605 +0.02(+11.24%)
Dec 05, 2022 0.1844 0.2050 0.1780 0.1780 210,363 +0.01(+3.97%)
Dec 02, 2022 0.1615 0.1930 0.1615 0.1712 324,780 -0.02(-9.89%)
Dec 01, 2022 0.1531 0.1950 0.1531 0.1900 26,285 -0.01(-2.56%)
Nov 30, 2022 0.1550 0.1950 0.1550 0.1950 65,209 +0.02(+8.94%)
Nov 29, 2022 0.1593 0.1951 0.1593 0.1790 64,472 +0.01(+5.17%)
Nov 28, 2022 0.1891 0.1891 0.1663 0.1702 45,950 -0.02(-10.42%)
Nov 25, 2022 0.1603 0.1900 0.1600 0.1900 113,686 -0.01(-5.38%)
Nov 23, 2022 0.1679 0.2008 0.1500 0.2008 439,261 +0.01(+5.68%)
Nov 22, 2022 0.1932 0.2105 0.1866 0.1900 57,248 +0.01(+5.73%)
Nov 21, 2022 0.1898 0.2200 0.1797 0.1797 281,045 -0.00(-0.17%)
Nov 18, 2022 0.1900 0.1962 0.1751 0.1800 68,551 -0.01(-7.22%)
Nov 17, 2022 0.2019 0.2059 0.1560 0.1940 58,597 +0.01(+2.75%)
Nov 16, 2022 0.2000 0.2000 0.1829 0.1888 124,362 -0.02(-10.48%)
Nov 15, 2022 0.1510 0.2109 0.1508 0.2109 461,766 +0.03(+17.82%)
Nov 14, 2022 0.1874 0.1874 0.1562 0.1790 276,950 -0.00(-0.56%)
Nov 11, 2022 0.1744 0.1846 0.1710 0.1800 113,526 +0.00(+1.24%)
Nov 10, 2022 0.1600 0.1790 0.1540 0.1778 304,005 +0.01(+7.76%)
Nov 09, 2022 0.1841 0.1841 0.1576 0.1650 56,833 -0.00(-1.43%)
Nov 08, 2022 0.1846 0.1846 0.1607 0.1674 53,319 +0.00(+0.24%)
Nov 07, 2022 0.1881 0.1881 0.1612 0.1670 15,165 -0.01(-7.22%)
Nov 04, 2022 0.1799 0.1949 0.1700 0.1800 31,295 +0.02(+11.52%)
Nov 03, 2022 0.1493 0.1739 0.1493 0.1614 26,231 -0.01(-4.04%)
Nov 02, 2022 0.1760 0.1907 0.1680 0.1682 48,815 -0.01(-7.89%)
Nov 01, 2022 0.1927 0.2120 0.1800 0.1826 24,549 -0.02(-10.93%)
Oct 31, 2022 0.1861 0.2122 0.1635 0.2050 173,259 +0.01(+7.89%)
Oct 28, 2022 0.1860 0.1950 0.1831 0.1900 36,151 +0.00(+2.15%)
Oct 27, 2022 0.1911 0.1951 0.1860 0.1860 54,364 -0.01(-4.71%)
Oct 26, 2022 0.1838 0.2075 0.1838 0.1952 110,362 +0.02(+11.54%)
Oct 25, 2022 0.1846 0.1896 0.1741 0.1750 174,354 -0.01(-2.78%)
Oct 24, 2022 0.1570 0.1870 0.1570 0.1800 2,855 +0.01(+7.78%)
Oct 21, 2022 0.1675 0.1675 0.1570 0.1670 10,380 -0.00(-0.12%)
Oct 20, 2022 0.1687 0.1703 0.1575 0.1672 30,772 +0.01(+5.82%)
Oct 19, 2022 0.1675 0.1688 0.1575 0.1580 384,574 -0.01(-6.51%)
Oct 18, 2022 0.1748 0.1823 0.1594 0.1690 43,035 -0.01(-3.15%)
Oct 17, 2022 0.1794 0.1794 0.1672 0.1745 57,117 +0.00(+2.53%)
Oct 14, 2022 0.1831 0.1831 0.1637 0.1702 48,638 -0.01(-5.50%)
Oct 13, 2022 0.1950 0.1950 0.1677 0.1801 49,335 +0.01(+2.91%)
Oct 12, 2022 0.1638 0.2015 0.1638 0.1750 136,288 +0.00(+0.00%)
Oct 11, 2022 0.2025 0.2025 0.1694 0.1750 28,774 -0.03(-13.62%)
Oct 10, 2022 0.1744 0.2099 0.1645 0.2026 9,358 +0.03(+16.24%)
Oct 07, 2022 0.1815 0.2200 0.1743 0.1743 290,871 -0.04(-17.28%)
Oct 06, 2022 0.1643 0.2212 0.1462 0.2107 390,966 +0.07(+50.50%)
Oct 05, 2022 0.1772 0.1772 0.1386 0.1400 284,904 -0.03(-19.22%)
Oct 04, 2022 0.1646 0.1733 0.1551 0.1733 39,275 +0.01(+8.86%)
Oct 03, 2022 0.1525 0.1615 0.1493 0.1592 105,187 +0.01(+7.06%)
Sep 30, 2022 0.1510 0.1525 0.1366 0.1487 65,763 -0.01(-8.55%)
Sep 29, 2022 0.1719 0.1719 0.1525 0.1626 81,916 +0.01(+4.90%)
Sep 28, 2022 0.1556 0.1556 0.1500 0.1550 22,134 +0.00(+2.45%)
Sep 27, 2022 0.1594 0.1793 0.1473 0.1513 100,527 +0.00(+1.75%)
Sep 26, 2022 0.1617 0.2001 0.1487 0.1487 186,310 -0.01(-8.04%)
Sep 23, 2022 0.1875 0.1980 0.1603 0.1617 129,546 -0.03(-14.35%)
Sep 22, 2022 0.2063 0.2063 0.1847 0.1888 39,860 -0.01(-5.79%)
Sep 21, 2022 0.1955 0.2034 0.1860 0.2004 42,683 +0.02(+8.32%)
Sep 20, 2022 0.2091 0.2091 0.1850 0.1850 75,357 -0.01(-2.68%)
Sep 19, 2022 0.1793 0.2104 0.1793 0.1901 39,171 -0.00(-1.14%)
Sep 16, 2022 0.1900 0.2105 0.1900 0.1923 81,290 -0.00(-1.64%)
Sep 15, 2022 0.1761 0.2010 0.1540 0.1955 24,650 +0.00(+1.98%)
Sep 14, 2022 0.1860 0.2052 0.1850 0.1917 92,562 +0.01(+3.62%)
Sep 13, 2022 0.2160 0.2160 0.1800 0.1850 152,289 -0.02(-10.63%)
Sep 12, 2022 0.2100 0.2139 0.2070 0.2070 30,203 -0.00(-2.17%)
Sep 09, 2022 0.1982 0.2196 0.1982 0.2116 37,208 -0.00(-1.54%)
Sep 08, 2022 0.2007 0.2183 0.2007 0.2149 20,750 +0.00(+0.28%)
Sep 07, 2022 0.2122 0.2143 0.2000 0.2143 12,300 +0.01(+3.28%)
Sep 06, 2022 0.2150 0.2250 0.2063 0.2075 88,680 -0.00(-0.95%)
Sep 02, 2022 0.2000 0.2100 0.2000 0.2095 32,939 -0.01(-3.01%)
Sep 01, 2022 0.1764 0.2160 0.1764 0.2160 12,566 +0.01(+4.96%)
Aug 31, 2022 0.1998 0.2058 0.1950 0.2058 24,825 +0.00(+0.68%)
Aug 30, 2022 0.1920 0.2067 0.1920 0.2044 10,283 +0.00(+2.20%)
Aug 29, 2022 0.1937 0.2231 0.1937 0.2000 24,068 -0.01(-5.75%)
Aug 26, 2022 0.2050 0.2259 0.2035 0.2122 138,822 -0.00(-1.99%)
Aug 25, 2022 0.2008 0.2340 0.2008 0.2165 132,781 +0.01(+5.92%)
Aug 24, 2022 0.2111 0.2230 0.1929 0.2044 190,200 -0.02(-7.01%)
Aug 23, 2022 0.1814 0.2198 0.1814 0.2198 180,019 +0.02(+8.06%)
Aug 22, 2022 0.1962 0.2207 0.1890 0.2034 359,716 +0.01(+5.17%)
Aug 19, 2022 0.2000 0.2000 0.1820 0.1934 68,295 +0.00(+1.04%)
Aug 18, 2022 0.1900 0.2091 0.1838 0.1914 296,064 -0.01(-4.30%)
Aug 17, 2022 0.2250 0.2250 0.2000 0.2000 269,185 -0.02(-9.09%)
Aug 16, 2022 0.2350 0.2513 0.2200 0.2200 391,505 -0.02(-8.33%)
Aug 15, 2022 0.2361 0.2549 0.2239 0.2400 275,168 +0.01(+4.35%)
Aug 12, 2022 0.2181 0.2319 0.2162 0.2300 120,276 +0.01(+2.22%)
Aug 11, 2022 0.2375 0.2422 0.2181 0.2250 128,529 -0.01(-5.26%)
Aug 10, 2022 0.2225 0.2435 0.2220 0.2375 137,240 +0.00(+1.45%)
Aug 09, 2022 0.2296 0.2406 0.2220 0.2341 22,400 +0.01(+2.23%)
Aug 08, 2022 0.2380 0.2420 0.2205 0.2290 288,049 +0.00(+0.09%)
Aug 05, 2022 0.2239 0.2312 0.2205 0.2288 43,292 +0.00(+1.69%)
Aug 04, 2022 0.2331 0.2335 0.2205 0.2250 30,483 -0.01(-3.64%)
Aug 03, 2022 0.2200 0.2335 0.2200 0.2335 56,612 +0.01(+4.47%)
Aug 02, 2022 0.2200 0.2370 0.2200 0.2235 76,676 +0.00(+1.59%)
Aug 01, 2022 0.2250 0.2350 0.2113 0.2200 32,895 -0.01(-3.51%)
Jul 29, 2022 0.2278 0.2373 0.2100 0.2280 54,454 -0.01(-3.84%)
Jul 28, 2022 0.2060 0.2371 0.2060 0.2371 39,185 +0.02(+7.72%)
Jul 27, 2022 0.2234 0.2352 0.2201 0.2201 49,511 -0.02(-8.29%)
Jul 26, 2022 0.2331 0.2400 0.2189 0.2400 68,840 +0.01(+5.26%)
Jul 25, 2022 0.2450 0.2450 0.2280 0.2280 61,170 -0.00(-1.00%)
Jul 22, 2022 0.2407 0.2492 0.2285 0.2303 41,460 -0.00(-1.16%)
Jul 21, 2022 0.2362 0.2607 0.2328 0.2330 31,840 -0.01(-2.55%)
Jul 20, 2022 0.2521 0.2764 0.2321 0.2391 183,299 -0.00(-0.79%)
Jul 19, 2022 0.2502 0.2513 0.2314 0.2410 45,528 -0.01(-3.60%)
Jul 18, 2022 0.2150 0.2900 0.2150 0.2500 134,111 +0.01(+3.31%)
Jul 15, 2022 0.2497 0.2714 0.2126 0.2420 80,672 -0.03(-9.36%)
Jul 14, 2022 0.2045 0.2734 0.2045 0.2670 57,618 +0.03(+11.90%)
Jul 13, 2022 0.2382 0.2469 0.2180 0.2386 20,999 +0.00(+0.17%)
Jul 12, 2022 0.2300 0.2384 0.2048 0.2382 146,924 +0.01(+3.57%)
Jul 11, 2022 0.2670 0.2670 0.2300 0.2300 41,198 -0.01(-5.35%)
Jul 08, 2022 0.2613 0.2613 0.2374 0.2430 44,847 +0.01(+3.40%)
Jul 07, 2022 0.2342 0.2582 0.2298 0.2350 220,535 +0.00(+2.04%)
Jul 06, 2022 0.2220 0.2483 0.2112 0.2303 94,800 +0.00(+0.96%)
Jul 05, 2022 0.2350 0.2350 0.2100 0.2281 111,985 -0.01(-4.96%)
Jul 01, 2022 0.1821 0.2610 0.1821 0.2400 7,752 +0.01(+4.35%)
Jun 30, 2022 0.2279 0.2434 0.2125 0.2300 92,327 +0.01(+4.55%)
Jun 29, 2022 0.2205 0.2419 0.2187 0.2200 60,232 -0.01(-2.35%)
Jun 28, 2022 0.2355 0.2355 0.2237 0.2253 41,705 -0.01(-4.33%)
Jun 27, 2022 0.2416 0.2500 0.2210 0.2355 33,195 +0.01(+2.70%)
Jun 24, 2022 0.2158 0.2545 0.2158 0.2293 28,586 -0.01(-2.26%)
Jun 23, 2022 0.2060 0.2393 0.2060 0.2346 51,920 -0.02(-6.57%)
Jun 22, 2022 0.2578 0.2578 0.2106 0.2511 200,885 +0.01(+2.49%)
Jun 21, 2022 0.2340 0.2650 0.2340 0.2450 79,212 -0.02(-7.02%)
Jun 17, 2022 0.2670 0.2670 0.2588 0.2635 55,277 -0.00(-1.42%)
Jun 16, 2022 0.2632 0.2750 0.2502 0.2673 69,277 -0.01(-4.50%)
Jun 15, 2022 0.2600 0.2799 0.2519 0.2799 26,226 +0.03(+10.63%)
Jun 14, 2022 0.2550 0.2653 0.2530 0.2530 33,992 -0.01(-3.91%)
Jun 13, 2022 0.2662 0.2775 0.2500 0.2633 73,561 -0.01(-3.48%)
Jun 10, 2022 0.2793 0.2793 0.2528 0.2728 32,586 -0.00(-0.44%)
Jun 09, 2022 0.2805 0.2850 0.2555 0.2740 28,733 +0.01(+3.32%)
Jun 08, 2022 0.2530 0.3025 0.2530 0.2652 33,464 -0.01(-5.25%)
Jun 07, 2022 0.2832 0.2838 0.2620 0.2799 8,226 -0.00(-0.53%)
Jun 06, 2022 0.2600 0.2838 0.2533 0.2814 31,637 +0.00(+0.50%)
Jun 03, 2022 0.2658 0.2830 0.2533 0.2800 23,071 +0.00(+0.00%)
Jun 02, 2022 0.2692 0.2811 0.2561 0.2800 64,660 +0.03(+12.99%)
Jun 01, 2022 0.2823 0.2829 0.2478 0.2478 26,587 -0.02(-7.26%)
May 31, 2022 0.2600 0.2899 0.2300 0.2672 59,507 +0.01(+3.81%)
May 27, 2022 0.2430 0.2700 0.2430 0.2574 51,503 -0.01(-5.47%)
May 26, 2022 0.2597 0.2900 0.2406 0.2723 109,937 +0.02(+6.70%)
May 25, 2022 0.2751 0.2758 0.2489 0.2552 59,985 -0.00(-1.85%)
May 24, 2022 0.2820 0.2950 0.2600 0.2600 31,702 -0.03(-11.86%)
May 23, 2022 0.2800 0.3200 0.2800 0.2950 40,738 -0.01(-3.91%)
May 20, 2022 0.2610 0.3164 0.2610 0.3070 100,569 +0.02(+7.38%)
May 19, 2022 0.2885 0.2995 0.2600 0.2859 24,410 -0.00(-1.41%)
May 18, 2022 0.2301 0.3250 0.2301 0.2900 132,580 -0.01(-2.36%)
May 17, 2022 0.2909 0.3299 0.2909 0.2970 131,178 -0.02(-7.19%)
May 16, 2022 0.2993 0.3290 0.2800 0.3200 201,873 +0.03(+8.51%)
May 13, 2022 0.2160 0.2949 0.2160 0.2949 409,074 +0.06(+27.33%)
May 12, 2022 0.2116 0.2491 0.2060 0.2316 234,509 +0.01(+2.93%)
May 11, 2022 0.2381 0.2400 0.2235 0.2250 178,683 +0.01(+5.88%)
May 10, 2022 0.2200 0.2238 0.1866 0.2125 178,595 -0.01(-3.37%)
May 09, 2022 0.2406 0.2438 0.2100 0.2199 141,189 -0.01(-4.39%)
May 06, 2022 0.2224 0.2337 0.2100 0.2300 147,625 +0.01(+2.22%)
May 05, 2022 0.2310 0.2310 0.2170 0.2250 145,026 +0.00(+0.00%)
May 04, 2022 0.2423 0.2423 0.2240 0.2250 147,191 -0.02(-7.14%)
May 03, 2022 0.2315 0.2500 0.2314 0.2423 61,893 +0.01(+5.35%)
May 02, 2022 0.2550 0.2550 0.2289 0.2300 183,623 -0.01(-4.25%)
Apr 29, 2022 0.2380 0.2577 0.2380 0.2402 70,065 -0.01(-5.28%)
Apr 28, 2022 0.2523 0.2600 0.2400 0.2536 81,499 -0.00(-1.51%)
Apr 27, 2022 0.2550 0.2615 0.2500 0.2575 63,124 +0.01(+2.18%)
Apr 26, 2022 0.2800 0.2800 0.2500 0.2520 82,794 -0.02(-7.52%)
Apr 25, 2022 0.2638 0.2833 0.2638 0.2725 43,971 -0.01(-2.68%)
Apr 22, 2022 0.2920 0.2985 0.2800 0.2800 145,709 -0.02(-6.20%)
Apr 21, 2022 0.2830 0.3065 0.2820 0.2985 55,420 +0.00(+1.19%)
Apr 20, 2022 0.3170 0.3400 0.2899 0.2950 125,697 -0.05(-13.24%)
Apr 19, 2022 0.2843 0.3400 0.2843 0.3400 438,766 -0.02(-5.71%)
Apr 18, 2022 0.3500 0.3750 0.3160 0.3606 168,750 +0.00(+1.29%)
Apr 14, 2022 0.3785 0.3800 0.3480 0.3560 57,178 -0.01(-2.47%)
Apr 13, 2022 0.3406 0.3700 0.3406 0.3650 138,834 +0.03(+10.21%)
Apr 12, 2022 0.3600 0.3700 0.3200 0.3312 92,521 -0.02(-4.47%)
Apr 11, 2022 0.3425 0.3713 0.3413 0.3467 150,856 +0.01(+1.55%)
Apr 08, 2022 0.3352 0.3700 0.3200 0.3414 62,561 +0.00(+1.37%)
Apr 07, 2022 0.3413 0.3502 0.3167 0.3368 139,735 -0.02(-4.32%)
Apr 06, 2022 0.3300 0.3900 0.3300 0.3520 91,920 -0.02(-6.41%)
Apr 05, 2022 0.3684 0.3854 0.3500 0.3761 169,866 -0.00(-0.34%)
Apr 04, 2022 0.4150 0.4592 0.3774 0.3774 63,764 -0.03(-7.95%)
Apr 01, 2022 0.3684 0.4250 0.3684 0.4100 176,075 +0.04(+11.29%)
Mar 31, 2022 0.3742 0.3825 0.3684 0.3684 69,713 -0.00(-0.43%)
Mar 30, 2022 0.4030 0.4049 0.3684 0.3700 101,439 +0.00(+0.43%)
Mar 29, 2022 0.3484 0.3908 0.3450 0.3684 194,607 +0.02(+6.78%)
Mar 28, 2022 0.3747 0.3747 0.3405 0.3450 481,924 -0.01(-1.43%)
Mar 25, 2022 0.3504 0.3700 0.3337 0.3500 534,492 +0.01(+4.48%)
Mar 24, 2022 0.3171 0.3359 0.2928 0.3350 329,021 +0.02(+6.21%)
Mar 23, 2022 0.3032 0.3374 0.2900 0.3154 205,672 +0.02(+5.73%)
Mar 22, 2022 0.3050 0.3282 0.2983 0.2983 31,139 -0.01(-4.54%)
Mar 21, 2022 0.3130 0.3322 0.2995 0.3125 121,424 +0.01(+1.86%)
Mar 18, 2022 0.2900 0.3157 0.2743 0.3068 99,979 -0.01(-1.86%)
Mar 17, 2022 0.2600 0.3200 0.2600 0.3126 35,025 +0.03(+11.25%)
Mar 16, 2022 0.2900 0.2950 0.2598 0.2810 211,267 +0.02(+7.95%)
Mar 15, 2022 0.3084 0.3084 0.2603 0.2603 200,686 -0.02(-8.28%)
Mar 14, 2022 0.3015 0.3200 0.2837 0.2838 48,834 -0.03(-8.63%)
Mar 11, 2022 0.2800 0.3350 0.2800 0.3106 98,448 +0.03(+10.93%)
Mar 10, 2022 0.3075 0.3075 0.2800 0.2800 57,307 +0.00(+1.12%)
Mar 09, 2022 0.2857 0.3289 0.2750 0.2769 234,020 +0.02(+6.50%)
Mar 08, 2022 0.2650 0.2835 0.2500 0.2600 218,058 -0.00(-0.84%)
Mar 07, 2022 0.3220 0.3484 0.2500 0.2622 350,367 -0.07(-20.55%)
Mar 04, 2022 0.3500 0.3585 0.2974 0.3300 55,476 -0.02(-5.71%)
Mar 03, 2022 0.3604 0.3631 0.3408 0.3500 10,441 +0.00(+0.29%)
Mar 02, 2022 0.3700 0.3700 0.3000 0.3490 110,998 -0.02(-4.38%)
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.