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

Milestone Scientific (NY: MLSS )

0.6810 -0.0490 (-6.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Apr 30, 2018 0.7300 0.7300 0.7300 0.7300 18,389 +0.00(+0.00%)
Apr 27, 2018 0.7500 0.7503 0.7101 0.7300 57,809 -0.02(-2.67%)
Apr 26, 2018 0.7700 0.7701 0.7500 0.7500 63,619 -0.04(-4.63%)
Apr 25, 2018 0.7800 0.7880 0.7800 0.7864 1,769 -0.00(-0.44%)
Apr 24, 2018 0.7700 0.7899 0.7700 0.7899 7,179 +0.01(+1.27%)
Apr 23, 2018 0.7800 0.7980 0.7600 0.7800 16,026 -0.02(-2.50%)
Apr 20, 2018 0.7547 0.8000 0.7400 0.8000 51,276 +0.03(+3.27%)
Apr 19, 2018 0.7634 0.7747 0.7520 0.7747 17,736 +0.00(+0.52%)
Apr 18, 2018 0.7700 0.8000 0.7630 0.7707 33,762 +0.00(+0.09%)
Apr 17, 2018 0.7848 0.7900 0.7609 0.7700 56,072 -0.02(-2.53%)
Apr 16, 2018 0.8000 0.8000 0.7708 0.7900 8,039 -0.01(-1.25%)
Apr 13, 2018 0.7901 0.8000 0.7901 0.8000 4,838 +0.00(+0.00%)
Apr 12, 2018 0.8000 0.8000 0.8000 0.8000 4,413 +0.00(+0.01%)
Apr 11, 2018 0.7900 0.8000 0.7900 0.7999 8,620 -0.00(-0.01%)
Apr 10, 2018 0.8000 0.8000 0.7903 0.8000 21,910 +0.00(+0.00%)
Apr 09, 2018 0.8000 0.8140 0.7950 0.8000 21,792 +0.00(+0.00%)
Apr 06, 2018 0.7953 0.8000 0.7901 0.8000 962 +0.01(+1.25%)
Apr 05, 2018 0.7901 0.7901 0.7900 0.7901 3,097 -0.01(-1.25%)
Apr 04, 2018 0.7900 0.8680 0.7900 0.8001 17,593 -0.02(-2.43%)
Apr 03, 2018 0.7997 0.8420 0.7838 0.8200 57,342 +0.08(+10.81%)
Apr 02, 2018 0.7200 0.7580 0.7200 0.7400 28,852 +0.02(+2.78%)
Mar 29, 2018 0.7200 0.7200 0.7200 0 -0.05(-5.88%)
Mar 28, 2018 0.7918 0.8030 0.7100 0.7650 20,894 -0.04(-4.97%)
Mar 27, 2018 0.8300 0.8300 0.8047 0.8050 24,378 +0.01(+0.63%)
Mar 26, 2018 0.8249 0.8249 0.7850 0.8000 9,560 -0.00(-0.61%)
Mar 23, 2018 0.8576 0.8600 0.7901 0.8049 35,821 -0.07(-8.28%)
Mar 22, 2018 0.8800 0.8886 0.8776 0.8776 6,076 -0.01(-1.15%)
Mar 21, 2018 0.8804 0.8887 0.8804 0.8878 4,249 +0.01(+0.84%)
Mar 20, 2018 0.9000 0.9000 0.8804 0.8804 22,285 -0.02(-2.21%)
Mar 19, 2018 0.9002 0.9199 0.9002 0.9003 1,773 -0.01(-1.07%)
Mar 16, 2018 0.9101 0.9110 0.9062 0.9100 17,471 +0.01(+0.91%)
Mar 15, 2018 0.9100 0.9200 0.9018 0.9018 2,173 +0.00(+0.20%)
Mar 14, 2018 0.9046 0.9046 0.9000 0.9000 21,500 +0.00(+0.00%)
Mar 13, 2018 0.9100 0.9280 0.9000 0.9000 16,096 -0.01(-1.10%)
Mar 12, 2018 0.9250 0.9275 0.9000 0.9100 48,914 -0.03(-3.19%)
Mar 09, 2018 0.9350 0.9402 0.9250 0.9400 12,175 -0.01(-1.08%)
Mar 08, 2018 0.9367 0.9950 0.9100 0.9503 218,998 +0.03(+3.67%)
Mar 07, 2018 0.9167 0.9167 16,457 -0.01(-1.43%)
Mar 06, 2018 0.9500 0.9595 0.9300 0.9300 6,172 +0.00(+0.00%)
Mar 05, 2018 0.9000 0.9403 0.9000 0.9300 12,966 +0.03(+3.30%)
Mar 02, 2018 0.9000 0.9100 0.9000 0.9003 22,090 -0.01(-1.32%)
Mar 01, 2018 0.9124 0.9124 0.9123 0.9123 13,396 -0.02(-2.03%)
Feb 28, 2018 0.9300 0.9601 0.9300 0.9312 50,516 +0.01(+1.22%)
Feb 27, 2018 0.9000 0.9300 0.8999 0.9200 60,994 +0.02(+2.21%)
Feb 26, 2018 0.9000 0.9100 0.9000 0.9001 10,513 +0.00(+0.00%)
Feb 23, 2018 0.8800 0.9100 0.8800 0.9001 10,146 +0.00(+0.00%)
Feb 22, 2018 0.9100 0.9200 0.9000 0.9001 16,688 -0.02(-2.16%)
Feb 21, 2018 0.9121 0.9300 0.9121 0.9200 18,309 +0.02(+2.21%)
Feb 20, 2018 0.8800 0.9200 0.8800 0.9001 6,027 -0.01(-1.20%)
Feb 16, 2018 0.9110 0.9110 0.9110 0 -0.01(-0.98%)
Feb 15, 2018 0.9100 0.9300 0.9045 0.9200 7,296 +0.00(+0.00%)
Feb 14, 2018 0.9001 0.9200 0.9001 0.9200 19,320 +0.00(+0.01%)
Feb 13, 2018 0.9200 0.9002 0.9199 14,487 +0.02(+2.21%)
Feb 12, 2018 0.9100 0.9300 0.9000 0.9000 30,805 -0.01(-1.11%)
Feb 09, 2018 0.9400 0.9400 0.9100 0.9101 23,255 -0.02(-2.14%)
Feb 08, 2018 0.9510 0.9511 0.9300 0.9300 21,563 -0.02(-2.31%)
Feb 07, 2018 0.9600 0.9510 0.9520 26,842 -0.01(-0.83%)
Feb 06, 2018 0.9804 0.9804 0.9500 0.9600 45,341 +0.01(+0.95%)
Feb 05, 2018 0.9510 0.9510 0.9510 0.9510 13,484 -0.02(-1.96%)
Feb 02, 2018 1.000 1.000 0.9557 0.9700 16,392 -0.01(-1.02%)
Feb 01, 2018 0.9850 0.9899 0.9600 0.9800 14,908 +0.03(+3.05%)
Jan 31, 2018 1.010 1.050 0.9510 0.9510 16,577 -0.04(-3.94%)
Jan 30, 2018 1.000 1.000 0.9900 0.9900 89,436 -0.01(-1.00%)
Jan 29, 2018 1.018 1.020 1.000 1.000 17,726 -0.02(-1.96%)
Jan 26, 2018 1.000 1.030 1.000 1.020 21,787 +0.02(+1.91%)
Jan 25, 2018 1.010 1.020 1.000 1.001 42,710 -0.01(-0.90%)
Jan 24, 2018 1.020 1.022 1.000 1.010 20,179 +0.01(+1.00%)
Jan 23, 2018 1.020 1.030 0.9673 1.000 128,884 -0.01(-0.99%)
Jan 22, 2018 1.050 1.134 1.000 1.010 88,383 -0.04(-3.82%)
Jan 19, 2018 1.025 1.050 1.020 1.050 11,486 -0.01(-0.93%)
Jan 18, 2018 1.110 1.110 1.010 1.060 20,107 -0.01(-0.93%)
Jan 17, 2018 1.153 1.153 1.060 1.070 86,311 -0.05(-4.46%)
Jan 16, 2018 1.150 1.160 1.120 1.120 10,141 -0.02(-1.75%)
Jan 12, 2018 1.140 1.140 1.140 0 -0.05(-4.20%)
Jan 11, 2018 1.200 1.190 1.190 38,433 +0.00(+0.00%)
Jan 10, 2018 1.180 1.200 1.130 1.190 30,597 +0.02(+1.71%)
Jan 09, 2018 1.190 1.190 1.150 1.170 20,893 +0.00(+0.00%)
Jan 08, 2018 1.150 1.170 1.150 1.170 5,645 +0.02(+1.74%)
Jan 05, 2018 1.180 1.204 1.150 1.150 41,498 -0.04(-2.95%)
Jan 04, 2018 1.175 1.250 1.130 1.185 72,665 -0.01(-0.43%)
Jan 03, 2018 1.150 1.250 1.100 1.190 121,798 +0.08(+7.22%)
Jan 02, 2018 1.160 1.173 1.030 1.110 54,661 -0.07(-6.01%)
Dec 29, 2017 1.181 1.181 1.181 0 +0.06(+5.45%)
Dec 28, 2017 1.080 1.130 1.080 1.120 53,503 +0.02(+1.82%)
Dec 27, 2017 1.190 1.190 1.100 1.100 40,087 -0.04(-3.51%)
Dec 26, 2017 1.050 1.220 1.010 1.140 152,041 +0.09(+8.57%)
Dec 22, 2017 1.000 1.050 0.9900 1.050 45,695 +0.05(+5.00%)
Dec 21, 2017 1.000 1.014 1.000 1.000 37,584 -0.01(-0.99%)
Dec 20, 2017 1.000 1.019 0.9800 1.010 45,513 +0.01(+1.00%)
Dec 19, 2017 0.9600 1.030 0.9500 1.000 91,710 +0.05(+5.23%)
Dec 18, 2017 0.9700 0.9800 0.9500 0.9503 35,374 -0.04(-4.01%)
Dec 15, 2017 0.9692 0.9999 0.9692 0.9900 16,179 +0.00(+0.08%)
Dec 14, 2017 1.000 1.050 0.9892 0.9892 68,306 -0.01(-1.08%)
Dec 13, 2017 0.9900 1.050 0.9900 1.000 34,338 +0.01(+1.50%)
Dec 12, 2017 0.9100 1.034 0.9100 0.9852 74,135 +0.04(+3.71%)
Dec 11, 2017 1.050 1.064 0.9500 0.9500 199,821 -0.15(-13.64%)
Dec 08, 2017 1.100 1.100 1.050 1.100 113,892 +0.05(+4.76%)
Dec 07, 2017 1.100 1.100 1.050 1.050 87,405 -0.05(-4.55%)
Dec 06, 2017 1.100 1.150 1.095 1.100 15,005 +0.00(+0.00%)
Dec 05, 2017 1.150 1.150 1.000 1.100 162,150 -0.04(-3.93%)
Dec 04, 2017 1.150 1.200 1.100 1.145 44,645 -0.05(-4.58%)
Dec 01, 2017 1.150 1.200 1.150 1.200 23,091 +0.00(+0.00%)
Nov 30, 2017 1.250 1.250 1.150 1.200 53,268 -0.03(-2.08%)
Nov 29, 2017 1.150 1.243 1.150 1.226 34,195 +0.07(+6.10%)
Nov 28, 2017 1.300 1.300 1.150 1.155 119,685 -0.04(-3.75%)
Nov 27, 2017 1.300 1.300 1.200 1.200 73,173 -0.10(-7.69%)
Nov 24, 2017 1.205 1.300 1.200 1.300 37,187 +0.10(+8.33%)
Nov 22, 2017 1.200 1.255 1.200 1.200 37,481 -0.05(-4.00%)
Nov 21, 2017 1.250 1.300 1.205 1.250 76,578 +0.00(+0.00%)
Nov 20, 2017 1.300 1.300 1.250 1.250 51,722 +0.00(+0.00%)
Nov 17, 2017 1.250 1.300 1.200 1.250 66,902 -0.05(-3.85%)
Nov 16, 2017 1.200 1.300 1.200 1.300 33,402 +0.05(+4.00%)
Nov 15, 2017 1.400 1.400 1.200 1.250 116,409 -0.10(-7.75%)
Nov 14, 2017 1.550 1.550 1.250 1.355 629,691 +0.16(+12.92%)
Nov 13, 2017 1.150 1.200 1.150 1.200 20,172 +0.05(+4.35%)
Nov 10, 2017 1.200 1.200 1.150 1.150 9,226 +0.00(+0.00%)
Nov 09, 2017 1.150 1.195 1.150 1.150 39,984 -0.01(-0.43%)
Nov 08, 2017 1.150 1.200 1.105 1.155 25,691 +0.01(+0.43%)
Nov 07, 2017 1.150 1.150 1.100 1.150 21,832 +0.05(+4.55%)
Nov 06, 2017 1.150 1.150 1.100 1.100 4,915 -0.05(-4.35%)
Nov 03, 2017 1.150 1.150 1.100 1.150 15,561 +0.00(+0.00%)
Nov 02, 2017 1.100 1.150 1.100 1.150 26,287 +0.00(+0.00%)
Nov 01, 2017 1.100 1.200 1.100 1.150 31,305 +0.00(+0.00%)
Oct 31, 2017 1.150 1.200 1.150 1.150 3,234 -0.03(-2.13%)
Oct 30, 2017 1.150 1.200 1.100 1.175 16,033 +0.03(+2.17%)
Oct 27, 2017 1.105 1.150 1.100 1.150 20,650 +0.05(+4.55%)
Oct 26, 2017 1.100 1.150 1.100 1.100 58,926 -0.02(-2.22%)
Oct 25, 2017 1.150 1.175 1.100 1.125 66,415 -0.03(-2.60%)
Oct 24, 2017 1.150 1.195 1.150 1.155 10,684 +0.01(+0.43%)
Oct 23, 2017 1.250 1.250 1.150 1.150 80,280 -0.10(-7.63%)
Oct 20, 2017 1.200 1.250 1.200 1.245 51,468 +0.01(+1.15%)
Oct 19, 2017 1.244 1.250 1.200 1.231 30,686 +0.03(+2.58%)
Oct 18, 2017 1.250 1.250 1.200 1.200 48,009 +0.00(+0.00%)
Oct 17, 2017 1.250 1.250 1.200 1.200 12,046 +0.00(+0.00%)
Oct 16, 2017 1.350 1.350 1.200 1.200 121,403 -0.15(-11.11%)
Oct 13, 2017 1.450 1.450 1.250 1.350 195,378 -0.05(-3.57%)
Oct 12, 2017 1.450 1.500 1.400 1.400 176,172 -0.10(-6.67%)
Oct 11, 2017 1.550 1.600 1.500 1.500 647,422 +0.10(+7.14%)
Oct 10, 2017 1.500 1.550 1.350 1.400 194,292 -0.05(-3.45%)
Oct 09, 2017 1.350 1.450 1.328 1.450 106,878 +0.10(+7.41%)
Oct 06, 2017 1.250 1.350 1.250 1.350 36,198 +0.10(+8.00%)
Oct 05, 2017 1.250 1.300 1.250 1.250 14,411 -0.10(-7.41%)
Oct 04, 2017 1.200 1.350 1.200 1.350 18,664 +0.10(+8.00%)
Oct 03, 2017 1.250 1.300 1.250 1.250 20,205 -0.05(-3.85%)
Oct 02, 2017 1.150 1.300 1.150 1.300 29,488 +0.05(+4.00%)
Sep 29, 2017 1.250 1.300 1.250 1.250 8,025 +0.00(+0.00%)
Sep 28, 2017 1.200 1.300 1.200 1.250 22,054 +0.00(+0.00%)
Sep 27, 2017 1.250 1.300 1.250 1.250 16,431 +0.00(+0.00%)
Sep 26, 2017 1.250 1.255 1.250 1.250 6,771 +0.00(+0.00%)
Sep 25, 2017 1.300 1.312 1.250 1.250 37,814 -0.05(-3.85%)
Sep 22, 2017 1.350 1.350 1.300 1.300 17,000 +0.00(+0.00%)
Sep 21, 2017 1.325 1.328 1.300 1.300 21,064 +0.00(+0.00%)
Sep 20, 2017 1.400 1.400 1.300 1.300 54,999 -0.10(-7.14%)
Sep 19, 2017 1.350 1.400 1.350 1.400 14,349 +0.05(+3.70%)
Sep 18, 2017 1.300 1.350 1.300 1.350 27,298 +0.05(+3.85%)
Sep 15, 2017 1.300 1.350 1.300 1.300 37,258 +0.00(+0.00%)
Sep 14, 2017 1.350 1.350 1.300 1.300 11,035 -0.05(-3.70%)
Sep 13, 2017 1.300 1.350 1.300 1.350 14,426 +0.05(+3.85%)
Sep 12, 2017 1.300 1.300 1.250 1.300 15,174 +0.00(+0.00%)
Sep 11, 2017 1.300 1.300 1.250 1.300 3,542 +0.00(+0.00%)
Sep 08, 2017 1.300 1.300 1.250 1.300 2,794 +0.05(+4.00%)
Sep 07, 2017 1.300 1.300 1.211 1.250 8,242 -0.05(-3.85%)
Sep 06, 2017 1.250 1.300 1.250 1.300 2,683 +0.10(+8.33%)
Sep 05, 2017 1.300 1.300 1.200 1.200 14,627 -0.10(-7.69%)
Sep 01, 2017 1.300 1.300 1.256 1.300 3,223 +0.00(+0.00%)
Aug 31, 2017 1.300 1.300 1.250 1.300 26,654 +0.00(+0.00%)
Aug 30, 2017 1.300 1.300 1.150 1.300 8,098 +0.05(+4.00%)
Aug 29, 2017 1.250 1.255 1.150 1.250 20,454 +0.10(+8.70%)
Aug 28, 2017 1.200 1.200 1.150 1.150 10,291 -0.15(-11.54%)
Aug 25, 2017 1.250 1.300 1.150 1.300 28,283 +0.05(+4.00%)
Aug 24, 2017 1.150 1.250 1.150 1.250 6,227 +0.15(+13.64%)
Aug 23, 2017 1.100 1.150 1.100 1.100 9,687 -0.05(-4.35%)
Aug 22, 2017 1.150 1.200 1.125 1.150 18,933 +0.05(+4.55%)
Aug 21, 2017 1.150 1.150 1.075 1.100 26,646 -0.05(-4.35%)
Aug 18, 2017 1.150 1.150 1.100 1.150 14,957 +0.05(+4.55%)
Aug 17, 2017 1.143 1.143 1.100 1.100 6,460 -0.03(-3.08%)
Aug 16, 2017 1.100 1.145 1.095 1.135 16,897 +0.03(+2.71%)
Aug 15, 2017 1.205 1.250 1.100 1.105 67,741 -0.20(-15.00%)
Aug 14, 2017 1.200 1.300 1.200 1.300 4,478 +0.00(+0.00%)
Aug 11, 2017 1.250 1.300 1.200 1.300 4,419 +0.10(+8.33%)
Aug 10, 2017 1.300 1.300 1.200 1.200 30,362 -0.05(-4.00%)
Aug 09, 2017 1.250 1.300 1.250 1.250 21,231 -0.10(-7.41%)
Aug 08, 2017 1.400 1.400 1.300 1.350 21,818 +0.00(+0.00%)
Aug 07, 2017 1.400 1.400 1.250 1.350 57,264 +0.10(+8.00%)
Aug 04, 2017 1.245 1.250 1.200 1.250 6,179 +0.05(+4.17%)
Aug 03, 2017 1.200 1.250 1.200 1.200 6,381 +0.00(+0.00%)
Aug 02, 2017 1.255 1.260 1.200 1.200 68,076 -0.05(-4.00%)
Aug 01, 2017 1.250 1.260 1.250 1.250 32,018 +0.00(+0.00%)
Jul 31, 2017 1.250 1.255 1.250 1.250 8,509 -0.05(-3.85%)
Jul 28, 2017 1.295 1.300 1.250 1.300 10,789 +0.00(+0.00%)
Jul 27, 2017 1.300 1.300 1.250 1.300 8,359 +0.00(+0.00%)
Jul 26, 2017 1.300 1.400 1.250 1.300 76,117 +0.05(+4.00%)
Jul 25, 2017 1.425 1.425 1.250 1.250 123,629 -0.17(-12.03%)
Jul 24, 2017 1.450 1.450 1.400 1.421 6,101 +0.02(+1.50%)
Jul 21, 2017 1.500 1.500 1.400 1.400 5,298 -0.05(-3.45%)
Jul 20, 2017 1.400 1.500 1.400 1.450 5,505 +0.05(+3.57%)
Jul 19, 2017 1.450 1.500 1.400 1.400 6,195 -0.05(-3.45%)
Jul 18, 2017 1.450 1.455 1.400 1.450 19,928 -0.02(-1.58%)
Jul 17, 2017 1.450 1.473 1.450 1.473 7,765 -0.03(-1.78%)
Jul 14, 2017 1.450 1.500 1.400 1.500 46,584 +0.05(+3.45%)
Jul 13, 2017 1.495 1.495 1.450 1.450 9,099 -0.05(-3.33%)
Jul 12, 2017 1.500 1.500 1.450 1.500 25,650 +0.05(+3.45%)
Jul 11, 2017 1.550 1.550 1.450 1.450 9,056 -0.05(-3.33%)
Jul 10, 2017 1.500 1.500 1.480 1.500 1,341 +0.00(+0.00%)
Jul 07, 2017 1.500 1.500 1.495 1.500 7,537 +0.00(+0.00%)
Jul 06, 2017 1.500 1.500 1.500 1.500 297 +0.05(+3.45%)
Jul 05, 2017 1.450 1.500 1.450 1.450 41,630 -0.05(-3.33%)
Jul 03, 2017 1.475 1.500 1.455 1.500 10,758 +0.00(+0.00%)
Jun 30, 2017 1.400 1.500 1.400 1.500 29,409 +0.05(+3.45%)
Jun 29, 2017 1.495 1.500 1.450 1.450 13,604 +0.00(+0.00%)
Jun 28, 2017 1.550 1.550 1.450 1.450 39,583 -0.05(-3.33%)
Jun 27, 2017 1.600 1.600 1.500 1.500 12,728 -0.05(-3.23%)
Jun 26, 2017 1.650 1.650 1.550 1.550 51,159 -0.10(-6.06%)
Jun 23, 2017 1.650 1.650 1.500 1.650 85,269 +0.05(+3.12%)
Jun 22, 2017 1.505 1.650 1.500 1.600 46,489 +0.05(+3.23%)
Jun 21, 2017 1.500 1.600 1.500 1.550 3,815 +0.05(+3.33%)
Jun 20, 2017 1.500 1.550 1.500 1.500 9,798 -0.05(-3.23%)
Jun 19, 2017 1.500 1.600 1.500 1.550 9,934 +0.00(+0.00%)
Jun 16, 2017 1.500 1.600 1.450 1.550 50,321 +0.03(+1.64%)
Jun 15, 2017 1.550 1.650 1.500 1.525 71,735 -0.08(-4.69%)
Jun 14, 2017 1.600 1.650 1.550 1.600 20,750 -0.05(-3.03%)
Jun 13, 2017 1.750 1.750 1.645 1.650 87,396 -0.02(-1.22%)
Jun 12, 2017 1.550 1.800 1.550 1.670 332,346 +0.22(+15.19%)
Jun 09, 2017 1.505 1.505 1.450 1.450 3,235 -0.05(-3.33%)
Jun 08, 2017 1.600 1.600 1.455 1.500 42,617 -0.10(-6.25%)
Jun 07, 2017 1.519 1.600 1.450 1.600 7,770 +0.10(+6.67%)
Jun 06, 2017 1.450 1.600 1.450 1.500 51,090 +0.00(+0.00%)
Jun 05, 2017 1.350 1.529 1.343 1.500 28,261 +0.15(+11.11%)
Jun 02, 2017 1.400 1.400 1.250 1.350 23,793 +0.00(+0.00%)
Jun 01, 2017 1.400 1.500 1.350 1.350 51,533 -0.10(-6.90%)
May 31, 2017 1.400 1.500 1.375 1.450 71,710 +0.10(+7.41%)
May 30, 2017 1.380 1.380 1.350 1.350 5,702 -0.05(-3.57%)
May 26, 2017 1.400 1.400 1.350 1.400 6,419 +0.00(+0.00%)
May 25, 2017 1.350 1.400 1.350 1.400 22,083 +0.05(+3.70%)
May 24, 2017 1.342 1.363 1.342 1.350 11,768 +0.03(+1.89%)
May 23, 2017 1.345 1.350 1.300 1.325 17,892 -0.03(-1.85%)
May 22, 2017 1.344 1.350 1.300 1.350 22,491 +0.05(+3.85%)
May 19, 2017 1.250 1.350 1.200 1.300 76,372 -0.00(-0.38%)
May 18, 2017 1.250 1.305 1.250 1.305 23,831 +0.00(+0.38%)
May 17, 2017 1.300 1.300 1.300 1.300 390 +0.05(+4.00%)
May 16, 2017 1.300 1.300 1.250 1.250 41,406 -0.10(-7.41%)
May 15, 2017 1.312 1.350 1.300 1.350 6,765 +0.00(+0.00%)
May 12, 2017 1.350 1.350 1.350 1.350 763 +0.00(+0.00%)
May 11, 2017 1.350 1.350 1.300 1.350 10,512 +0.05(+3.85%)
May 10, 2017 1.350 1.350 1.300 1.300 2,236 -0.02(-1.89%)
May 09, 2017 1.350 1.350 1.300 1.325 12,512 +0.01(+1.03%)
May 08, 2017 1.350 1.350 1.300 1.312 6,711 +0.01(+0.88%)
May 05, 2017 1.300 1.300 1.300 1.300 563 +0.00(+0.00%)
May 04, 2017 1.300 1.300 1.300 1.300 244 +0.00(+0.00%)
May 03, 2017 1.250 1.350 1.250 1.300 5,488 +0.00(+0.00%)
May 02, 2017 1.300 1.300 1.250 1.300 24,561 +0.05(+4.00%)
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.