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

Alliance Growers Corp (CSE: ACG )

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 (%)
Mar 29, 2019 0.0750 0.0750 0.0700 0.0750 314,750 +0.00(+0.00%)
Mar 28, 2019 0.0800 0.0800 0.0700 0.0750 389,805 +0.00(+0.00%)
Mar 27, 2019 0.0800 0.0800 0.0700 0.0750 462,281 -0.01(-6.25%)
Mar 26, 2019 0.0800 0.0850 0.0800 0.0800 319,410 -0.01(-5.88%)
Mar 25, 2019 0.0800 0.0850 0.0800 0.0850 37,600 +0.01(+6.25%)
Mar 22, 2019 0.0850 0.0850 0.0800 0.0800 713,945 -0.01(-5.88%)
Mar 21, 2019 0.0800 0.0850 0.0800 0.0850 238,715 +0.01(+6.25%)
Mar 20, 2019 0.0850 0.0850 0.0800 0.0800 79,600 -0.01(-5.88%)
Mar 19, 2019 0.0850 0.0900 0.0800 0.0850 144,850 +0.00(+0.00%)
Mar 18, 2019 0.0900 0.0900 0.0850 0.0850 382,569 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.0900 0.0850 0.0850 174,688 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0850 0.0850 210,131 -0.01(-10.53%)
Mar 13, 2019 0.0900 0.1000 0.0850 0.0950 936,516 +0.01(+5.56%)
Mar 12, 2019 0.0950 0.0950 0.0850 0.0900 335,200 +0.00(+0.00%)
Mar 11, 2019 0.0900 0.1000 0.0850 0.0900 632,899 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0900 0.0800 0.0900 298,272 +0.00(+5.88%)
Mar 07, 2019 0.0900 0.0900 0.0800 0.0850 539,774 -0.00(-5.56%)
Mar 06, 2019 0.0900 0.0950 0.0850 0.0900 1,117,375 +0.00(+0.00%)
Mar 05, 2019 0.0950 0.0950 0.0900 0.0900 216,408 -0.01(-5.26%)
Mar 04, 2019 0.0900 0.0950 0.0850 0.0950 217,957 +0.01(+5.56%)
Mar 01, 2019 0.0850 0.0900 0.0850 0.0900 780,429 +0.00(+0.00%)
Feb 28, 2019 0.0850 0.0900 0.0850 0.0900 169,973 +0.00(+0.00%)
Feb 27, 2019 0.0900 0.0900 0.0800 0.0900 637,362 +0.00(+0.00%)
Feb 26, 2019 0.0950 0.0950 0.0850 0.0900 363,582 -0.01(-5.26%)
Feb 25, 2019 0.0950 0.1000 0.0900 0.0950 500,022 -0.01(-5.00%)
Feb 22, 2019 0.1000 0.1050 0.0950 0.1000 179,230 +0.00(+0.00%)
Feb 21, 2019 0.1050 0.1050 0.1000 0.1000 299,750 -0.00(-4.76%)
Feb 20, 2019 0.1050 0.1050 0.1000 0.1050 256,452 +0.00(+0.00%)
Feb 19, 2019 0.1100 0.1100 0.1000 0.1050 162,382 +0.00(+0.00%)
Feb 15, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 14, 2019 0.1100 0.1100 0.1050 0.1100 89,540 +0.01(+4.76%)
Feb 13, 2019 0.1050 0.1150 0.1050 0.1050 90,200 -0.01(-8.70%)
Feb 12, 2019 0.1200 0.1200 0.1050 0.1150 238,140 +0.00(+0.00%)
Feb 11, 2019 0.1200 0.1200 0.1050 0.1150 415,250 +0.00(+0.00%)
Feb 08, 2019 0.1100 0.1150 0.1100 0.1150 296,226 +0.01(+4.55%)
Feb 07, 2019 0.1000 0.1100 0.1000 0.1100 179,622 +0.01(+4.76%)
Feb 06, 2019 0.1000 0.1100 0.0950 0.1050 247,272 +0.00(+0.00%)
Feb 05, 2019 0.1000 0.1050 0.1000 0.1050 232,169 +0.00(+0.00%)
Feb 04, 2019 0.1100 0.1100 0.0950 0.1050 535,511 -0.01(-4.55%)
Feb 01, 2019 0.1050 0.1100 0.1000 0.1100 642,500 +0.00(+0.00%)
Jan 31, 2019 0.1100 0.1150 0.1000 0.1100 380,239 +0.00(+0.00%)
Jan 30, 2019 0.1150 0.1150 0.1050 0.1100 246,178 +0.00(+0.00%)
Jan 29, 2019 0.1150 0.1150 0.1050 0.1100 163,152 -0.01(-4.35%)
Jan 28, 2019 0.1200 0.1200 0.1100 0.1150 233,614 +0.01(+4.55%)
Jan 25, 2019 0.1100 0.1200 0.1000 0.1100 153,065 +0.01(+4.76%)
Jan 24, 2019 0.1100 0.1150 0.1000 0.1050 250,739 -0.01(-4.55%)
Jan 23, 2019 0.1200 0.1200 0.1100 0.1100 236,793 -0.01(-8.33%)
Jan 22, 2019 0.1150 0.1200 0.1150 0.1200 531,561 +0.00(+0.00%)
Jan 21, 2019 0.1200 0.1200 0.1100 0.1200 874,977 +0.00(+0.00%)
Jan 18, 2019 0.1200 0.1250 0.1150 0.1200 117,264 +0.00(+4.35%)
Jan 17, 2019 0.1200 0.1200 0.1150 0.1150 44,239 -0.00(-4.17%)
Jan 16, 2019 0.1200 0.1250 0.1150 0.1200 333,716 +0.01(+9.09%)
Jan 15, 2019 0.1200 0.1300 0.1100 0.1100 1,657,648 -0.02(-15.38%)
Jan 14, 2019 0.1300 0.1300 0.1150 0.1300 259,511 +0.01(+4.00%)
Jan 11, 2019 0.1300 0.1350 0.1150 0.1250 839,842 -0.01(-7.41%)
Jan 10, 2019 0.1450 0.1450 0.1300 0.1350 893,703 -0.01(-6.90%)
Jan 09, 2019 0.1250 0.1450 0.1250 0.1450 3,057,038 +0.03(+26.09%)
Jan 08, 2019 0.1050 0.1400 0.1000 0.1150 2,922,671 +0.01(+15.00%)
Jan 07, 2019 0.0800 0.1000 0.0800 0.1000 1,778,680 +0.01(+17.65%)
Jan 04, 2019 0.0750 0.0850 0.0700 0.0850 644,581 +0.00(+0.00%)
Jan 03, 2019 0.0800 0.0850 0.0800 0.0850 222,182 +0.00(+0.00%)
Jan 02, 2019 0.0750 0.0850 0.0750 0.0850 532,305 +0.01(+6.25%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 28, 2018 0.0650 0.0700 0.0600 0.0700 887,083 +0.01(+7.69%)
Dec 27, 2018 0.0700 0.0700 0.0600 0.0650 465,496 -0.01(-7.14%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 21, 2018 0.0800 0.0800 0.0700 0.0700 324,840 -0.01(-12.50%)
Dec 20, 2018 0.0850 0.0900 0.0800 0.0800 312,892 -0.01(-11.11%)
Dec 19, 2018 0.0950 0.0950 0.0850 0.0900 151,963 +0.00(+5.88%)
Dec 18, 2018 0.0950 0.1000 0.0850 0.0850 389,724 -0.00(-5.56%)
Dec 17, 2018 0.0900 0.0950 0.0900 0.0900 61,700 +0.00(+0.00%)
Dec 14, 2018 0.1000 0.1000 0.0800 0.0900 324,695 -0.01(-5.26%)
Dec 13, 2018 0.1000 0.1000 0.0900 0.0950 200,796 +0.00(+0.00%)
Dec 12, 2018 0.1000 0.1000 0.0950 0.0950 84,400 -0.01(-5.00%)
Dec 11, 2018 0.1050 0.1050 0.0950 0.1000 115,814 +0.00(+0.00%)
Dec 10, 2018 0.1200 0.1200 0.1000 0.1000 134,622 +0.00(+0.00%)
Dec 07, 2018 0.1000 0.1100 0.0950 0.1000 116,183 +0.00(+0.00%)
Dec 06, 2018 0.0950 0.1000 0.0950 0.1000 174,063 +0.01(+17.65%)
Dec 05, 2018 0.0950 0.1000 0.0850 0.0850 118,335 -0.01(-10.53%)
Dec 04, 2018 0.1150 0.1150 0.0950 0.0950 179,221 -0.01(-13.64%)
Dec 03, 2018 0.1100 0.1150 0.1050 0.1100 22,168 +0.01(+4.76%)
Nov 30, 2018 0.1050 0.1100 0.1050 0.1050 71,500 -0.01(-4.55%)
Nov 29, 2018 0.1200 0.1200 0.1050 0.1100 61,355 -0.01(-4.35%)
Nov 28, 2018 0.1050 0.1200 0.1050 0.1150 156,640 +0.01(+9.52%)
Nov 27, 2018 0.1200 0.1250 0.1050 0.1050 172,600 -0.01(-12.50%)
Nov 26, 2018 0.1300 0.1300 0.1200 0.1200 141,721 -0.01(-4.00%)
Nov 23, 2018 0.1250 0.1300 0.1250 0.1250 30,200 +0.00(+0.00%)
Nov 22, 2018 0.1300 0.1300 0.1250 0.1250 68,140 -0.01(-7.41%)
Nov 21, 2018 0.1350 0.1350 0.1250 0.1350 70,000 +0.00(+0.00%)
Nov 20, 2018 0.1300 0.1350 0.1300 0.1350 226,815 +0.00(+0.00%)
Nov 19, 2018 0.1350 0.1350 0.1300 0.1350 124,977 +0.00(+0.00%)
Nov 16, 2018 0.1350 0.1350 0.1300 0.1350 74,700 +0.00(+0.00%)
Nov 15, 2018 0.1300 0.1400 0.1300 0.1350 89,799 -0.01(-3.57%)
Nov 14, 2018 0.1450 0.1450 0.1350 0.1400 267,550 -0.00(-3.45%)
Nov 13, 2018 0.1500 0.1500 0.1450 0.1450 275,711 +0.00(+0.00%)
Nov 12, 2018 0.1500 0.1500 0.1450 0.1450 54,132 +0.00(+0.00%)
Nov 09, 2018 0.1450 0.1550 0.1450 0.1450 234,500 +0.00(+0.00%)
Nov 08, 2018 0.1550 0.1550 0.1450 0.1450 198,068 -0.01(-3.33%)
Nov 07, 2018 0.1550 0.1550 0.1500 0.1500 125,007 +0.00(+0.00%)
Nov 06, 2018 0.1600 0.1600 0.1500 0.1500 154,920 -0.01(-6.25%)
Nov 05, 2018 0.1450 0.1600 0.1450 0.1600 78,546 +0.02(+10.34%)
Nov 02, 2018 0.1450 0.1600 0.1450 0.1450 183,300 -0.02(-9.38%)
Nov 01, 2018 0.1550 0.1600 0.1500 0.1600 286,698 +0.01(+6.67%)
Oct 31, 2018 0.1450 0.1500 0.1400 0.1500 334,194 +0.01(+7.14%)
Oct 30, 2018 0.1350 0.1500 0.1350 0.1400 545,950 +0.00(+0.00%)
Oct 29, 2018 0.1600 0.1650 0.1300 0.1400 413,429 -0.02(-12.50%)
Oct 26, 2018 0.1600 0.1600 0.1500 0.1600 114,800 +0.00(+0.00%)
Oct 25, 2018 0.1550 0.1600 0.1450 0.1600 270,004 +0.02(+10.34%)
Oct 24, 2018 0.1600 0.1750 0.1450 0.1450 282,658 -0.02(-9.38%)
Oct 23, 2018 0.1450 0.1600 0.1250 0.1600 907,192 +0.00(+0.00%)
Oct 22, 2018 0.1900 0.1900 0.1500 0.1600 694,299 -0.02(-11.11%)
Oct 19, 2018 0.1800 0.1950 0.1800 0.1800 428,300 -0.01(-2.70%)
Oct 18, 2018 0.1950 0.1950 0.1850 0.1850 347,430 -0.01(-5.13%)
Oct 17, 2018 0.2000 0.2000 0.1850 0.1950 344,720 -0.01(-4.88%)
Oct 16, 2018 0.2250 0.2300 0.1900 0.2050 1,313,231 -0.01(-4.65%)
Oct 15, 2018 0.1900 0.2150 0.1850 0.2150 2,356,663 +0.04(+19.44%)
Oct 12, 2018 0.1800 0.1850 0.1750 0.1800 398,100 +0.01(+2.86%)
Oct 11, 2018 0.1800 0.1850 0.1750 0.1750 508,082 -0.01(-5.41%)
Oct 10, 2018 0.1850 0.1900 0.1800 0.1850 115,240 -0.01(-2.63%)
Oct 09, 2018 0.1950 0.1950 0.1850 0.1900 276,856 +0.01(+2.70%)
Oct 05, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Oct 04, 2018 0.1900 0.1950 0.1800 0.1950 319,053 +0.02(+8.33%)
Oct 03, 2018 0.1950 0.2000 0.1800 0.1800 539,758 -0.02(-7.69%)
Oct 02, 2018 0.1950 0.2250 0.1900 0.1950 1,777,432 +0.01(+2.63%)
Oct 01, 2018 0.1950 0.2000 0.1850 0.1900 497,352 +0.00(+0.00%)
Sep 28, 2018 0.1900 0.2050 0.1850 0.1900 503,500 -0.01(-2.56%)
Sep 27, 2018 0.1800 0.2100 0.1700 0.1950 2,066,443 +0.02(+11.43%)
Sep 26, 2018 0.1750 0.1850 0.1700 0.1750 591,968 +0.00(+0.00%)
Sep 25, 2018 0.1850 0.1850 0.1700 0.1750 882,632 -0.01(-5.41%)
Sep 24, 2018 0.1800 0.2000 0.1800 0.1850 972,791 +0.01(+2.78%)
Sep 21, 2018 0.1800 0.1900 0.1750 0.1800 821,400 +0.01(+2.86%)
Sep 20, 2018 0.1850 0.1900 0.1750 0.1750 1,489,907 -0.01(-2.78%)
Sep 19, 2018 0.2000 0.2050 0.1800 0.1800 2,391,495 -0.02(-10.00%)
Sep 18, 2018 0.1850 0.2050 0.1800 0.2000 1,785,491 +0.02(+8.11%)
Sep 17, 2018 0.2000 0.2000 0.1750 0.1850 2,248,361 -0.01(-2.63%)
Sep 14, 2018 0.1900 0.2200 0.1850 0.1900 3,379,900 -0.04(-19.15%)
Sep 13, 2018 0.2300 0.2600 0.2200 0.2350 3,555,551 +0.01(+6.82%)
Sep 12, 2018 0.2050 0.2450 0.1950 0.2200 3,350,985 +0.02(+10.00%)
Sep 11, 2018 0.2050 0.2100 0.1900 0.2000 1,002,241 +0.01(+2.56%)
Sep 10, 2018 0.1800 0.2050 0.1750 0.1950 1,049,108 +0.02(+8.33%)
Sep 07, 2018 0.1800 0.1900 0.1750 0.1800 356,300 +0.00(+0.00%)
Sep 06, 2018 0.1800 0.1850 0.1750 0.1800 284,755 +0.01(+2.86%)
Sep 05, 2018 0.1850 0.1850 0.1700 0.1750 1,014,150 -0.02(-7.89%)
Sep 04, 2018 0.1950 0.1950 0.1800 0.1900 1,351,673 -0.01(-2.56%)
Aug 31, 2018 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Aug 30, 2018 0.2050 0.2100 0.2000 0.2050 2,049,652 +0.00(+2.50%)
Aug 29, 2018 0.2100 0.2400 0.2000 0.2000 1,296,136 -0.01(-4.76%)
Aug 28, 2018 0.2200 0.2400 0.1900 0.2100 3,200,975 -0.05(-19.23%)
Aug 27, 2018 0.2000 0.3000 0.1800 0.2600 4,158,400 +0.08(+44.44%)
Aug 24, 2018 0.1800 0.1850 0.1650 0.1800 900,500 +0.01(+9.09%)
Aug 23, 2018 0.1550 0.1700 0.1500 0.1650 1,527,525 +0.02(+13.79%)
Aug 22, 2018 0.1550 0.1600 0.1400 0.1450 916,322 -0.03(-14.71%)
Aug 21, 2018 0.1700 0.1750 0.1600 0.1700 438,056 -0.00(-2.86%)
Aug 20, 2018 0.1600 0.1800 0.1600 0.1750 635,204 +0.02(+12.90%)
Aug 17, 2018 0.1550 0.1650 0.1550 0.1550 139,300 -0.02(-8.82%)
Aug 16, 2018 0.1400 0.1700 0.1400 0.1700 203,501 +0.03(+17.24%)
Aug 15, 2018 0.1400 0.1500 0.1350 0.1450 148,606 -0.01(-3.33%)
Aug 14, 2018 0.1400 0.1550 0.1350 0.1500 171,240 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1600 0.1450 0.1500 318,838 -0.02(-9.09%)
Aug 10, 2018 0.1650 0.1650 0.1550 0.1650 19,600 +0.01(+6.45%)
Aug 09, 2018 0.1700 0.1700 0.1550 0.1550 33,652 -0.02(-8.82%)
Aug 08, 2018 0.1600 0.1700 0.1500 0.1700 413,467 +0.01(+6.25%)
Aug 07, 2018 0.1650 0.1650 0.1500 0.1600 175,905 +0.01(+3.23%)
Aug 03, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 02, 2018 0.1600 0.1700 0.1550 0.1550 338,381 -0.01(-3.13%)
Aug 01, 2018 0.1650 0.1750 0.1600 0.1600 251,560 -0.01(-3.03%)
Jul 31, 2018 0.1700 0.1700 0.1550 0.1650 234,092 +0.00(+0.00%)
Jul 30, 2018 0.1700 0.1700 0.1650 0.1650 140,708 +0.01(+6.45%)
Jul 27, 2018 0.1550 0.1800 0.1300 0.1550 1,704,500 -0.02(-13.89%)
Jul 26, 2018 0.1850 0.1850 0.1700 0.1800 194,881 -0.01(-2.70%)
Jul 25, 2018 0.1750 0.1850 0.1700 0.1850 45,804 -0.01(-2.63%)
Jul 24, 2018 0.1950 0.1950 0.1800 0.1900 50,555 +0.00(+0.00%)
Jul 23, 2018 0.1900 0.1950 0.1850 0.1900 54,060 +0.00(+0.00%)
Jul 20, 2018 0.1950 0.1950 0.1800 0.1900 141,460 +0.00(+0.00%)
Jul 19, 2018 0.1950 0.1950 0.1850 0.1900 87,222 +0.00(+0.00%)
Jul 18, 2018 0.1750 0.2000 0.1750 0.1900 183,620 +0.01(+5.56%)
Jul 17, 2018 0.1900 0.1900 0.1700 0.1800 290,570 -0.01(-2.70%)
Jul 16, 2018 0.2000 0.2050 0.1700 0.1850 437,400 -0.02(-9.76%)
Jul 13, 2018 0.1900 0.2050 238,881 -0.01(-2.38%)
Jul 12, 2018 0.2150 0.2150 0.2000 0.2100 152,011 +0.01(+2.44%)
Jul 11, 2018 0.2100 0.2150 0.2000 0.2050 289,381 -0.02(-6.82%)
Jul 10, 2018 0.2200 0.2250 0.2150 0.2200 106,933 +0.00(+0.00%)
Jul 09, 2018 0.2200 0.2200 0.2200 0.2200 85,274 -0.01(-4.35%)
Jul 06, 2018 0.2350 0.2350 0.2250 0.2300 78,863 -0.00(-2.13%)
Jul 05, 2018 0.2300 0.2350 0.2250 0.2350 114,123 +0.00(+2.17%)
Jul 04, 2018 0.2350 0.2350 0.2300 0.2300 125,278 +0.00(+0.00%)
Jul 03, 2018 0.2400 0.2400 0.2200 0.2300 217,684 +0.00(+0.00%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 28, 2018 0.2350 0.2450 0.2300 0.2400 301,129 +0.01(+4.35%)
Jun 27, 2018 0.2600 0.2600 0.2300 0.2300 598,759 -0.01(-4.17%)
Jun 26, 2018 0.2550 0.2750 0.2400 0.2400 558,310 -0.02(-7.69%)
Jun 25, 2018 0.2650 0.2750 0.2300 0.2600 454,881 -0.01(-3.70%)
Jun 22, 2018 0.2850 0.2850 0.2400 0.2700 687,286 -0.01(-5.26%)
Jun 21, 2018 0.3100 0.3100 0.2700 0.2850 1,285,882 -0.02(-5.00%)
Jun 20, 2018 0.2250 0.3100 0.2150 0.3000 1,932,597 +0.09(+42.86%)
Jun 19, 2018 0.2150 0.2200 0.2100 0.2100 296,784 -0.01(-4.55%)
Jun 18, 2018 0.2250 0.2300 0.2200 0.2200 105,829 -0.01(-2.22%)
Jun 15, 2018 0.2200 0.2200 0.2250 92,149 +0.01(+2.27%)
Jun 14, 2018 0.2250 0.2300 0.2200 0.2200 203,279 -0.01(-2.22%)
Jun 13, 2018 0.2250 0.2450 0.2250 0.2250 227,394 +0.00(+0.00%)
Jun 12, 2018 0.2200 0.2400 0.2200 0.2250 126,526 +0.00(+0.00%)
Jun 11, 2018 0.2350 0.2350 0.2200 0.2250 239,360 -0.01(-4.26%)
Jun 08, 2018 0.2500 0.2500 0.2200 0.2350 411,834 -0.01(-4.08%)
Jun 07, 2018 0.2300 0.2500 0.2300 0.2450 488,345 +0.01(+6.52%)
Jun 06, 2018 0.2300 0.2350 0.2250 0.2300 198,855 +0.01(+4.55%)
Jun 05, 2018 0.2200 0.2300 0.2150 0.2200 218,120 +0.01(+2.33%)
Jun 04, 2018 0.2400 0.2400 0.2150 0.2150 441,388 -0.02(-10.42%)
Jun 01, 2018 0.2350 0.2400 0.2200 0.2400 204,507 +0.02(+9.09%)
May 31, 2018 0.2350 0.2400 0.2200 0.2200 156,433 -0.02(-8.33%)
May 30, 2018 0.2450 0.2450 0.2250 0.2400 154,958 +0.00(+0.00%)
May 29, 2018 0.2500 0.2600 0.2250 0.2400 767,135 -0.01(-4.00%)
May 28, 2018 0.2600 0.2600 0.2450 0.2500 73,810 -0.01(-3.85%)
May 25, 2018 0.2400 0.2600 0.2400 0.2600 211,625 +0.01(+4.00%)
May 24, 2018 0.2500 0.2550 0.2500 0.2500 82,966 +0.00(+0.00%)
May 23, 2018 0.2550 0.2600 0.2500 0.2500 97,055 -0.02(-5.66%)
May 22, 2018 0.2550 0.2700 0.2450 0.2650 282,998 +0.02(+8.16%)
May 18, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 17, 2018 0.2400 0.2450 0.2250 0.2450 345,376 +0.01(+2.08%)
May 16, 2018 0.2500 0.2500 0.2250 0.2400 731,148 -0.01(-2.04%)
May 15, 2018 0.2600 0.2600 0.2400 0.2450 327,860 -0.02(-7.55%)
May 14, 2018 0.2500 0.2650 0.2400 0.2650 260,194 +0.01(+1.92%)
May 11, 2018 0.2750 0.2750 0.2550 0.2600 133,289 -0.01(-3.70%)
May 10, 2018 0.2600 0.2750 0.2600 0.2700 546,430 +0.02(+5.88%)
May 09, 2018 0.2250 0.2600 0.2200 0.2550 829,754 +0.03(+13.33%)
May 08, 2018 0.2600 0.2650 0.2250 0.2250 480,815 -0.03(-11.76%)
May 07, 2018 0.2650 0.2700 0.2500 0.2550 174,131 -0.01(-3.77%)
May 04, 2018 0.2700 0.2700 0.2450 0.2650 230,240 +0.00(+0.00%)
May 03, 2018 0.2750 0.2850 0.2600 0.2650 184,050 +0.00(+0.00%)
May 02, 2018 0.2850 0.2900 0.2600 0.2650 270,451 -0.01(-3.64%)
May 01, 2018 0.2850 0.2850 0.2750 0.2750 250,593 -0.02(-6.78%)
Apr 30, 2018 0.2800 0.2950 0.2800 0.2950 1,156,506 +0.01(+1.72%)
Apr 27, 2018 0.2800 0.2900 0.2800 0.2900 86,823 +0.00(+0.00%)
Apr 26, 2018 0.2900 0.2950 0.2800 0.2900 242,092 +0.01(+1.75%)
Apr 25, 2018 0.3100 0.3100 0.2850 0.2850 459,603 -0.03(-8.06%)
Apr 24, 2018 0.3100 0.3300 0.2950 0.3100 300,702 +0.01(+1.64%)
Apr 23, 2018 0.3350 0.3400 0.3000 0.3050 1,343,117 -0.04(-12.86%)
Apr 20, 2018 0.3050 0.3500 0.2900 0.3500 1,107,354 +0.04(+14.75%)
Apr 19, 2018 0.3000 0.3100 0.2850 0.3050 1,152,506 -0.01(-1.61%)
Apr 18, 2018 0.3300 0.3300 0.2900 0.3100 521,857 -0.02(-6.06%)
Apr 17, 2018 0.3000 0.3500 0.2900 0.3300 1,392,318 +0.00(+0.00%)
Apr 16, 2018 0.3100 0.3400 0.3000 0.3300 609,744 +0.02(+6.45%)
Apr 13, 2018 0.3000 0.3200 0.2900 0.3100 1,413,161 +0.01(+3.33%)
Apr 12, 2018 0.3000 0.3050 0.2900 0.3000 1,037,100 +0.00(+0.00%)
Apr 11, 2018 0.3050 0.3050 0.2900 0.3000 235,103 +0.01(+3.45%)
Apr 10, 2018 0.3050 0.3100 0.2750 0.2900 998,422 -0.01(-3.33%)
Apr 09, 2018 0.3200 0.3450 0.2900 0.3000 1,397,524 -0.03(-9.09%)
Apr 06, 2018 0.3100 0.3500 0.3050 0.3300 399,656 +0.01(+1.54%)
Apr 05, 2018 0.2950 0.3650 0.2950 0.3250 1,569,863 +0.04(+12.07%)
Apr 04, 2018 0.2350 0.2900 0.2150 0.2900 1,290,570 +0.03(+11.54%)
Apr 03, 2018 0.3000 0.3200 0.2300 0.2600 1,190,951 -0.02(-8.77%)
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.