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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1153 -0.0003 (-0.26%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 10, 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 (%)
Mar 31, 2021 1.820 1.850 1.750 1.800 1,466,712 +0.00(+0.00%)
Mar 30, 2021 1.880 1.880 1.780 1.800 2,253,678 +0.02(+1.12%)
Mar 29, 2021 1.690 1.780 1.600 1.780 3,836,477 +0.21(+13.38%)
Mar 26, 2021 1.645 1.670 1.500 1.570 3,298,500 -0.05(-3.09%)
Mar 25, 2021 1.550 1.660 1.310 1.620 9,639,641 -0.07(-4.14%)
Mar 24, 2021 1.750 1.920 1.650 1.690 6,223,300 -0.21(-11.05%)
Mar 23, 2021 1.900 1.930 1.740 1.900 4,262,456 +0.00(+0.00%)
Mar 22, 2021 1.760 1.980 1.720 1.900 8,624,544 +0.20(+11.76%)
Mar 19, 2021 1.600 1.730 1.550 1.700 4,330,500 +0.18(+11.84%)
Mar 18, 2021 1.450 1.600 1.440 1.520 4,725,521 +0.08(+5.56%)
Mar 17, 2021 1.400 1.460 1.320 1.440 2,685,013 +0.00(+0.06%)
Mar 16, 2021 1.500 1.500 1.380 1.439 3,128,270 -0.05(-3.18%)
Mar 15, 2021 1.360 1.490 1.350 1.486 3,300,047 +0.15(+11.05%)
Mar 12, 2021 1.246 1.420 1.220 1.339 3,945,700 -0.00(-0.11%)
Mar 11, 2021 1.450 1.460 1.220 1.340 6,233,092 -0.04(-2.90%)
Mar 10, 2021 1.753 1.800 1.310 1.380 17,371,056 -0.23(-14.34%)
Mar 09, 2021 1.430 1.740 1.410 1.611 8,938,033 +0.24(+17.59%)
Mar 08, 2021 1.324 1.400 1.280 1.370 4,190,279 +0.13(+10.48%)
Mar 05, 2021 1.243 1.280 0.9979 1.240 6,275,800 -0.03(-2.36%)
Mar 04, 2021 1.340 1.450 1.040 1.270 9,129,391 -0.03(-2.31%)
Mar 03, 2021 1.090 1.390 1.090 1.300 11,218,153 +0.26(+25.43%)
Mar 02, 2021 1.030 1.120 1.000 1.036 4,064,905 +0.01(+0.97%)
Mar 01, 2021 1.060 1.060 0.9597 1.026 5,217,658 +0.11(+11.57%)
Feb 26, 2021 0.9000 0.9530 0.8000 0.9200 3,334,800 -0.02(-2.25%)
Feb 25, 2021 1.040 1.090 0.8840 0.9412 3,465,023 -0.08(-7.73%)
Feb 24, 2021 0.9820 1.040 0.9000 1.020 3,174,004 +0.14(+16.33%)
Feb 23, 2021 0.9475 1.000 0.8000 0.8768 4,419,834 -0.16(-15.58%)
Feb 22, 2021 0.9351 1.050 0.8500 1.039 4,254,372 +0.06(+6.41%)
Feb 19, 2021 1.000 1.069 0.9700 0.9760 2,656,800 +0.01(+0.54%)
Feb 18, 2021 0.9912 1.030 0.9179 0.9708 2,564,442 -0.02(-2.18%)
Feb 17, 2021 1.100 1.150 0.9095 0.9924 5,142,712 +0.05(+4.81%)
Feb 16, 2021 0.8496 0.9869 0.8100 0.9469 5,959,035 +0.20(+26.27%)
Feb 12, 2021 0.7000 0.7689 0.6599 0.7499 3,021,900 +0.05(+6.93%)
Feb 11, 2021 0.6891 0.7500 0.6601 0.7013 2,395,913 +0.06(+9.92%)
Feb 10, 2021 0.6220 0.7000 0.5500 0.6380 3,113,081 -0.03(-4.72%)
Feb 09, 2021 0.6900 0.6900 0.6420 0.6696 2,551,674 +0.04(+6.29%)
Feb 08, 2021 0.5550 0.6500 0.5500 0.6300 3,394,731 +0.12(+23.53%)
Feb 05, 2021 0.4850 0.5224 0.4744 0.5100 1,329,700 +0.04(+8.51%)
Feb 04, 2021 0.4865 0.5200 0.4335 0.4700 838,446 -0.00(-0.40%)
Feb 03, 2021 0.4191 0.5000 0.3952 0.4719 1,497,072 +0.07(+16.89%)
Feb 02, 2021 0.3770 0.4200 0.3600 0.4037 383,983 +0.03(+9.11%)
Feb 01, 2021 0.3724 0.3890 0.3503 0.3700 451,297 -0.00(-0.19%)
Jan 29, 2021 0.3900 0.4299 0.3543 0.3707 570,500 +0.02(+5.91%)
Jan 28, 2021 0.3100 0.3708 0.3100 0.3500 1,071,651 +0.04(+12.90%)
Jan 27, 2021 0.3350 0.3455 0.2900 0.3100 1,237,339 -0.04(-11.17%)
Jan 26, 2021 0.3396 0.3570 0.3174 0.3490 662,190 -0.00(-0.29%)
Jan 25, 2021 0.3940 0.3940 0.3232 0.3500 524,019 -0.01(-2.32%)
Jan 22, 2021 0.3571 0.3706 0.3384 0.3583 422,400 +0.00(+0.93%)
Jan 21, 2021 0.3675 0.3763 0.2970 0.3550 1,989,842 -0.01(-4.03%)
Jan 20, 2021 0.3900 0.4000 0.3676 0.3699 1,201,894 -0.02(-5.44%)
Jan 19, 2021 0.4500 0.4510 0.3775 0.3912 915,971 -0.01(-2.64%)
Jan 15, 2021 0.4451 0.4500 0.3954 0.4018 985,300 -0.04(-8.68%)
Jan 14, 2021 0.4300 0.4511 0.4000 0.4400 1,190,122 +0.04(+9.45%)
Jan 13, 2021 0.4200 0.4300 0.3600 0.4020 2,009,402 -0.00(-1.01%)
Jan 12, 2021 0.4110 0.4500 0.3975 0.4061 860,307 -0.02(-5.07%)
Jan 11, 2021 0.4480 0.4555 0.3975 0.4278 1,002,282 -0.03(-6.88%)
Jan 08, 2021 0.4790 0.5199 0.4320 0.4594 1,741,000 -0.01(-1.35%)
Jan 07, 2021 0.4208 0.5000 0.4100 0.4657 2,048,601 +0.06(+14.93%)
Jan 06, 2021 0.4300 0.4300 0.4013 0.4052 968,287 -0.01(-3.52%)
Jan 05, 2021 0.4300 0.4300 0.3922 0.4200 589,266 +0.01(+3.35%)
Jan 04, 2021 0.4461 0.4600 0.3850 0.4064 1,171,038 +0.00(+1.09%)
Dec 31, 2020 0.4020 0.4020 0.4020 948,206 -0.03(-6.69%)
Dec 30, 2020 0.4349 0.4538 0.4150 0.4308 948,206 +0.01(+2.67%)
Dec 29, 2020 0.4500 0.4570 0.3979 0.4196 1,812,989 -0.07(-13.93%)
Dec 28, 2020 0.4300 0.5000 0.3620 0.4875 1,733,720 +0.12(+31.58%)
Dec 24, 2020 0.3900 0.4000 0.3660 0.3705 445,900 -0.02(-4.98%)
Dec 23, 2020 0.4300 0.4300 0.3781 0.3899 501,178 -0.00(-0.03%)
Dec 22, 2020 0.4099 0.4366 0.3800 0.3900 1,209,879 -0.02(-4.85%)
Dec 21, 2020 0.4060 0.4099 0.3600 0.4099 786,108 +0.04(+11.05%)
Dec 18, 2020 0.3880 0.4090 0.3597 0.3691 985,800 -0.01(-2.51%)
Dec 17, 2020 0.4400 0.4500 0.3600 0.3786 2,817,179 -0.03(-7.32%)
Dec 16, 2020 0.4000 0.4249 0.3700 0.4085 2,002,942 +0.04(+11.34%)
Dec 15, 2020 0.3124 0.3786 0.3124 0.3669 2,203,705 +0.06(+19.55%)
Dec 14, 2020 0.2759 0.3200 0.2670 0.3069 1,228,861 +0.05(+18.04%)
Dec 11, 2020 0.2650 0.2677 0.2500 0.2600 494,500 -0.00(-0.27%)
Dec 10, 2020 0.2375 0.2689 0.2375 0.2607 443,663 +0.02(+8.62%)
Dec 09, 2020 0.2699 0.2699 0.2248 0.2400 532,241 -0.02(-8.85%)
Dec 08, 2020 0.2930 0.3000 0.2490 0.2633 850,587 -0.02(-5.59%)
Dec 07, 2020 0.2430 0.2907 0.2430 0.2789 1,373,982 +0.04(+16.21%)
Dec 04, 2020 0.2450 0.2600 0.2220 0.2400 528,900 +0.00(+0.42%)
Dec 03, 2020 0.2111 0.2544 0.2001 0.2390 1,341,988 +0.03(+15.91%)
Dec 02, 2020 0.2031 0.2070 0.1936 0.2062 151,786 +0.01(+3.10%)
Dec 01, 2020 0.2016 0.2065 0.1913 0.2000 330,056 -0.00(-0.89%)
Nov 30, 2020 0.1930 0.2250 0.1920 0.2018 689,318 +0.00(+0.00%)
Nov 27, 2020 0.1780 0.2080 0.1780 0.2018 220,900 +0.00(+1.92%)
Nov 25, 2020 0.2328 0.2328 0.1928 0.1980 474,400 -0.02(-9.13%)
Nov 24, 2020 0.2250 0.2469 0.2179 0.2179 717,701 +0.00(+0.93%)
Nov 23, 2020 0.2270 0.2270 0.2000 0.2159 631,440 +0.02(+7.95%)
Nov 20, 2020 0.1895 0.2100 0.1895 0.2000 204,600 +0.01(+5.71%)
Nov 19, 2020 0.1811 0.2023 0.1811 0.1892 278,268 -0.01(-5.45%)
Nov 18, 2020 0.2011 0.2130 0.1894 0.2001 216,739 -0.01(-4.12%)
Nov 17, 2020 0.2088 0.2200 0.2026 0.2087 102,792 -0.01(-2.84%)
Nov 16, 2020 0.2038 0.2156 0.1943 0.2148 424,843 +0.02(+7.83%)
Nov 13, 2020 0.1929 0.1999 0.1853 0.1992 332,300 +0.01(+5.96%)
Nov 12, 2020 0.1813 0.2319 0.1283 0.1880 822,653 -0.02(-10.90%)
Nov 10, 2020 0.2110 0.2110 0.2110 0 -0.01(-5.42%)
Nov 09, 2020 0.2586 0.2593 0.1900 0.2231 575,120 -0.02(-8.94%)
Nov 06, 2020 0.2630 0.2630 0.2300 0.2450 846,700 -0.00(-0.77%)
Nov 05, 2020 0.2020 0.2500 0.2020 0.2469 371,374 +0.04(+19.05%)
Nov 04, 2020 0.2085 0.2248 0.1973 0.2074 194,864 -0.00(-0.72%)
Nov 03, 2020 0.1782 0.2119 0.1782 0.2089 392,433 +0.03(+14.78%)
Nov 02, 2020 0.1859 0.1899 0.1771 0.1820 136,653 +0.00(+2.25%)
Oct 30, 2020 0.1820 0.1990 0.1700 0.1780 277,100 -0.01(-6.02%)
Oct 29, 2020 0.1900 0.1969 0.1800 0.1894 226,154 -0.00(-0.32%)
Oct 28, 2020 0.2080 0.2080 0.1711 0.1900 345,820 -0.01(-7.32%)
Oct 27, 2020 0.1920 0.2200 0.1913 0.2050 476,931 +0.01(+7.27%)
Oct 26, 2020 0.1802 0.1940 0.1705 0.1911 273,814 +0.01(+3.19%)
Oct 23, 2020 0.1700 0.1852 0.1656 0.1852 649,100 +0.02(+12.65%)
Oct 22, 2020 0.1700 0.1715 0.1550 0.1644 243,293 +0.00(+1.73%)
Oct 21, 2020 0.1495 0.1695 0.1474 0.1616 265,760 +0.01(+8.09%)
Oct 20, 2020 0.1420 0.1500 0.1367 0.1495 302,473 +0.01(+5.28%)
Oct 19, 2020 0.1210 0.1457 0.1210 0.1420 235,225 +0.00(+0.07%)
Oct 16, 2020 0.1451 0.1451 0.1350 0.1419 158,500 -0.00(-2.21%)
Oct 15, 2020 0.1422 0.1451 0.1315 0.1451 113,294 +0.00(+2.04%)
Oct 14, 2020 0.1330 0.1458 0.1330 0.1422 59,020 +0.00(+0.00%)
Oct 13, 2020 0.1449 0.1490 0.1380 0.1422 237,736 -0.00(-1.93%)
Oct 12, 2020 0.1500 0.1500 0.1445 0.1450 85,417 +0.00(+0.35%)
Oct 09, 2020 0.1500 0.1500 0.1375 0.1445 181,600 +0.00(+3.07%)
Oct 08, 2020 0.1400 0.1402 0.1310 0.1402 188,913 +0.00(+2.26%)
Oct 07, 2020 0.1330 0.1371 0.1200 0.1371 121,756 +0.00(+3.16%)
Oct 06, 2020 0.1240 0.1489 0.1240 0.1329 244,035 -0.01(-8.15%)
Oct 05, 2020 0.1300 0.1472 0.1271 0.1447 329,499 +0.01(+6.32%)
Oct 02, 2020 0.1418 0.1458 0.1300 0.1361 105,900 -0.01(-3.75%)
Oct 01, 2020 0.1518 0.1640 0.1302 0.1414 658,673 -0.01(-6.85%)
Sep 30, 2020 0.1457 0.1518 0.1370 0.1518 176,515 +0.01(+8.43%)
Sep 29, 2020 0.1545 0.1545 0.1350 0.1400 261,302 -0.01(-9.33%)
Sep 28, 2020 0.1630 0.1630 0.1400 0.1544 337,512 -0.00(-0.19%)
Sep 25, 2020 0.1270 0.1547 0.1160 0.1547 1,485,600 +0.02(+16.40%)
Sep 24, 2020 0.1150 0.1329 0.1100 0.1329 564,718 +0.02(+15.57%)
Sep 23, 2020 0.1360 0.1360 0.1111 0.1150 104,008 -0.01(-4.96%)
Sep 22, 2020 0.1280 0.1367 0.1148 0.1210 279,901 -0.00(-0.58%)
Sep 21, 2020 0.1229 0.1340 0.1151 0.1217 110,066 -0.02(-11.75%)
Sep 18, 2020 0.1530 0.1530 0.1274 0.1379 177,500 -0.01(-3.57%)
Sep 17, 2020 0.1320 0.1430 0.1250 0.1430 192,839 +0.01(+9.49%)
Sep 16, 2020 0.1051 0.1306 0.1051 0.1306 113,903 +0.02(+17.66%)
Sep 15, 2020 0.1121 0.1226 0.1092 0.1110 338,771 -0.01(-7.11%)
Sep 14, 2020 0.1100 0.1303 0.1100 0.1195 396,763 -0.01(-5.61%)
Sep 11, 2020 0.1300 0.1322 0.1196 0.1266 211,200 -0.00(-2.62%)
Sep 10, 2020 0.1352 0.1409 0.1252 0.1300 267,394 -0.01(-5.59%)
Sep 09, 2020 0.1355 0.1502 0.1328 0.1377 206,281 +0.00(+1.92%)
Sep 08, 2020 0.1586 0.1622 0.1351 0.1351 270,104 -0.02(-14.06%)
Sep 04, 2020 0.1353 0.1573 0.1290 0.1572 326,900 +0.01(+10.32%)
Sep 03, 2020 0.1507 0.1526 0.1400 0.1425 157,629 -0.01(-4.81%)
Sep 02, 2020 0.1484 0.1600 0.1461 0.1497 131,245 -0.00(-2.48%)
Sep 01, 2020 0.1624 0.1624 0.1480 0.1535 225,842 -0.00(-0.97%)
Aug 31, 2020 0.1400 0.1628 0.1400 0.1550 281,328 +0.00(+0.00%)
Aug 28, 2020 0.1700 0.1700 0.1500 0.1550 196,800 -0.01(-4.02%)
Aug 27, 2020 0.1441 0.1615 0.1337 0.1615 209,270 +0.01(+7.67%)
Aug 26, 2020 0.1550 0.1619 0.1500 0.1500 211,426 -0.01(-3.72%)
Aug 25, 2020 0.1620 0.1704 0.1500 0.1558 259,193 -0.00(-1.27%)
Aug 24, 2020 0.1585 0.1585 0.1416 0.1578 256,872 +0.01(+6.62%)
Aug 21, 2020 0.1700 0.1700 0.1428 0.1480 384,900 -0.01(-8.07%)
Aug 20, 2020 0.1537 0.1649 0.1387 0.1610 300,802 +0.02(+11.03%)
Aug 19, 2020 0.1500 0.1500 0.1420 0.1450 446,335 +0.01(+4.77%)
Aug 18, 2020 0.1530 0.1588 0.1321 0.1384 358,975 -0.01(-7.92%)
Aug 17, 2020 0.1240 0.1567 0.1214 0.1503 1,532,830 +0.03(+28.46%)
Aug 14, 2020 0.1152 0.1208 0.1050 0.1170 546,100 +0.00(+1.12%)
Aug 13, 2020 0.1261 0.1384 0.1083 0.1157 1,466,373 -0.02(-14.11%)
Aug 12, 2020 0.1600 0.1626 0.1302 0.1347 378,629 -0.01(-9.05%)
Aug 11, 2020 0.1610 0.1750 0.1400 0.1481 522,176 -0.02(-10.78%)
Aug 10, 2020 0.1442 0.1999 0.1420 0.1660 980,200 +0.02(+16.90%)
Aug 07, 2020 0.1249 0.1430 0.1248 0.1420 585,000 +0.02(+14.06%)
Aug 06, 2020 0.1290 0.1290 0.1134 0.1245 196,557 +0.00(+3.92%)
Aug 05, 2020 0.1290 0.1290 0.1131 0.1198 201,484 -0.00(-1.24%)
Aug 04, 2020 0.1137 0.1214 0.1100 0.1213 416,049 +0.00(+3.32%)
Aug 03, 2020 0.0916 0.1300 0.0916 0.1174 792,832 +0.01(+8.40%)
Jul 31, 2020 0.1094 0.1099 0.1050 0.1083 391,100 +0.01(+8.30%)
Jul 30, 2020 0.1100 0.1100 0.1000 0.1000 437,500 -0.00(-2.82%)
Jul 29, 2020 0.1000 0.1050 0.0972 0.1029 336,259 +0.00(+4.89%)
Jul 28, 2020 0.1000 0.1080 0.0950 0.0981 252,722 +0.00(+0.10%)
Jul 27, 2020 0.1100 0.1135 0.0975 0.0980 462,196 -0.01(-6.58%)
Jul 24, 2020 0.1100 0.1100 0.1000 0.1049 101,600 -0.00(-1.69%)
Jul 23, 2020 0.1099 0.1105 0.1000 0.1067 112,453 +0.00(+1.91%)
Jul 22, 2020 0.1100 0.1100 0.0954 0.1047 451,582 +0.00(+0.19%)
Jul 21, 2020 0.0985 0.1045 0.0900 0.1045 377,058 +0.01(+16.11%)
Jul 20, 2020 0.0962 0.1047 0.0900 0.0900 405,492 -0.00(-4.96%)
Jul 17, 2020 0.0868 0.1000 0.0868 0.0947 215,800 -0.00(-4.63%)
Jul 16, 2020 0.1048 0.1048 0.0912 0.0993 95,151 +0.00(+4.53%)
Jul 15, 2020 0.0970 0.1045 0.0940 0.0950 456,250 +0.00(+0.00%)
Jul 14, 2020 0.1140 0.1140 0.0900 0.0950 530,910 -0.01(-12.92%)
Jul 13, 2020 0.1122 0.1126 0.1015 0.1091 761,401 +0.00(+4.60%)
Jul 10, 2020 0.1028 0.1122 0.1000 0.1043 951,200 +0.00(+3.57%)
Jul 09, 2020 0.1100 0.1110 0.0940 0.1007 795,552 -0.00(-3.54%)
Jul 08, 2020 0.0965 0.1044 0.0867 0.1044 1,013,300 +0.02(+17.04%)
Jul 07, 2020 0.0828 0.0899 0.0799 0.0892 922,042 +0.01(+12.48%)
Jul 06, 2020 0.0790 0.0828 0.0687 0.0793 1,032,548 +0.01(+16.62%)
Jul 02, 2020 0.0750 0.0750 0.0650 0.0680 457,800 -0.00(-5.56%)
Jul 01, 2020 0.0677 0.0790 0.0600 0.0720 101,881 +0.00(+6.98%)
Jun 30, 2020 0.0661 0.0673 0.0580 0.0673 152,695 +0.00(+4.02%)
Jun 29, 2020 0.0661 0.0710 0.0550 0.0647 155,416 -0.00(-0.46%)
Jun 26, 2020 0.0651 0.0750 0.0623 0.0650 68,500 -0.00(-1.52%)
Jun 25, 2020 0.0741 0.0741 0.0660 0.0660 60,842 -0.00(-3.79%)
Jun 24, 2020 0.0786 0.0786 0.0650 0.0686 115,743 -0.01(-10.56%)
Jun 23, 2020 0.0741 0.0803 0.0700 0.0767 81,065 +0.00(+6.53%)
Jun 22, 2020 0.0756 0.0779 0.0660 0.0720 31,834 -0.01(-8.28%)
Jun 19, 2020 0.0684 0.0789 0.0684 0.0785 30,100 +0.01(+6.80%)
Jun 18, 2020 0.0729 0.0779 0.0662 0.0735 17,275 +0.00(+1.52%)
Jun 17, 2020 0.0700 0.0785 0.0656 0.0724 121,620 -0.00(-2.56%)
Jun 16, 2020 0.0675 0.0748 0.0650 0.0743 10,854 +0.00(+4.50%)
Jun 15, 2020 0.0750 0.0750 0.0650 0.0711 77,875 -0.00(-6.20%)
Jun 12, 2020 0.0800 0.0810 0.0734 0.0758 191,100 -0.01(-7.56%)
Jun 11, 2020 0.0777 0.0900 0.0685 0.0820 356,773 -0.00(-1.80%)
Jun 10, 2020 0.0620 0.0839 0.0620 0.0835 94,590 +0.00(+3.09%)
Jun 09, 2020 0.0769 0.0833 0.0726 0.0810 86,272 +0.00(+1.38%)
Jun 08, 2020 0.0836 0.0836 0.0740 0.0799 116,415 -0.00(-3.85%)
Jun 05, 2020 0.0781 0.0836 0.0765 0.0831 425,700 +0.00(+3.87%)
Jun 04, 2020 0.0760 0.0820 0.0691 0.0800 79,390 +0.00(+5.26%)
Jun 03, 2020 0.0847 0.0850 0.0730 0.0760 86,003 -0.00(-5.00%)
Jun 02, 2020 0.0790 0.0800 0.0690 0.0800 49,671 +0.00(+1.65%)
Jun 01, 2020 0.0815 0.0850 0.0624 0.0787 170,470 +0.00(+1.55%)
May 29, 2020 0.0700 0.0813 0.0700 0.0775 20,500 +0.01(+10.71%)
May 28, 2020 0.0650 0.0733 0.0610 0.0700 64,035 -0.00(-3.05%)
May 27, 2020 0.0700 0.0847 0.0700 0.0722 59,946 -0.00(-3.73%)
May 26, 2020 0.0764 0.0850 0.0723 0.0750 286,357 +0.00(+2.32%)
May 22, 2020 0.0755 0.0763 0.0700 0.0733 48,600 -0.00(-4.31%)
May 21, 2020 0.0790 0.0790 0.0700 0.0766 101,910 -0.00(-3.04%)
May 20, 2020 0.0800 0.0874 0.0708 0.0790 429,070 +0.00(+5.33%)
May 19, 2020 0.0600 0.0799 0.0565 0.0750 161,883 +0.01(+25.00%)
May 18, 2020 0.0484 0.0640 0.0484 0.0600 25,367 +0.00(+3.45%)
May 15, 2020 0.0605 0.0605 0.0508 0.0580 47,800 -0.00(-0.34%)
May 14, 2020 0.0540 0.0582 0.0485 0.0582 72,464 +0.01(+15.71%)
May 13, 2020 0.0490 0.0550 0.0480 0.0503 57,815 -0.00(-8.04%)
May 12, 2020 0.0507 0.0547 0.0473 0.0547 29,610 +0.00(+0.00%)
May 11, 2020 0.0580 0.0580 0.0470 0.0547 147,470 -0.01(-10.91%)
May 08, 2020 0.0640 0.0640 0.0599 0.0614 258,000 +0.00(+2.85%)
May 07, 2020 0.0533 0.0622 0.0533 0.0597 132,823 +0.01(+12.01%)
May 06, 2020 0.0561 0.0566 0.0493 0.0533 36,799 +0.00(+1.52%)
May 05, 2020 0.0529 0.0560 0.0464 0.0525 88,550 +0.00(+1.55%)
May 04, 2020 0.0536 0.0540 0.0492 0.0517 180,530 -0.00(-1.15%)
May 01, 2020 0.0400 0.0523 0.0400 0.0523 228,000 +0.00(+4.60%)
Apr 30, 2020 0.0560 0.0587 0.0451 0.0500 257,612 -0.02(-23.31%)
Apr 29, 2020 0.0427 0.0652 0.0390 0.0652 558,619 +0.03(+67.18%)
Apr 28, 2020 0.0394 0.0420 0.0330 0.0390 13,742 -0.00(-10.14%)
Apr 27, 2020 0.0400 0.0434 0.0355 0.0434 37,065 -0.00(-3.77%)
Apr 24, 2020 0.0440 0.0458 0.0367 0.0451 43,400 +0.00(+5.62%)
Apr 23, 2020 0.0416 0.0459 0.0416 0.0427 32,322 +0.00(+6.75%)
Apr 22, 2020 0.0394 0.0400 0.0370 0.0400 10,170 +0.00(+14.29%)
Apr 21, 2020 0.0326 0.0416 0.0326 0.0350 11,103 -0.00(-12.50%)
Apr 20, 2020 0.0380 0.0417 0.0336 0.0400 52,316 +0.00(+0.00%)
Apr 17, 2020 0.0428 0.0428 0.0384 0.0400 124,500 -0.00(-6.54%)
Apr 16, 2020 0.0429 0.0433 0.0400 0.0428 36,245 +0.00(+5.68%)
Apr 15, 2020 0.0410 0.0410 0.0405 0.0405 3,000 -0.00(-6.25%)
Apr 14, 2020 0.0387 0.0463 0.0387 0.0432 26,254 +0.00(+5.37%)
Apr 13, 2020 0.0336 0.0460 0.0336 0.0410 38,631 -0.00(-4.65%)
Apr 09, 2020 0.0479 0.0479 0.0430 0.0430 25,000 +0.00(+0.00%)
Apr 08, 2020 0.0320 0.0438 0.0320 0.0430 78,417 +0.01(+17.49%)
Apr 07, 2020 0.0378 0.0378 0.0366 0.0366 10,250 -0.00(-4.69%)
Apr 06, 2020 0.0350 0.0390 0.0331 0.0384 15,957 +0.00(+6.67%)
Apr 03, 2020 0.0304 0.0396 0.0304 0.0360 17,400 -0.00(-10.67%)
Apr 02, 2020 0.0300 0.0418 0.0300 0.0403 41,395 +0.01(+27.53%)
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.