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 )

0.7279 -0.0021 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2020 1.670 1.750 1.600 1.690 162,211 +0.01(+0.60%)
Apr 29, 2020 1.620 1.750 1.550 1.680 672,616 +0.10(+6.33%)
Apr 28, 2020 1.600 1.650 1.480 1.580 178,502 +0.00(+0.00%)
Apr 27, 2020 1.620 1.700 1.530 1.580 313,997 -0.06(-3.66%)
Apr 24, 2020 1.600 1.660 1.560 1.640 153,100 +0.05(+3.14%)
Apr 23, 2020 1.530 1.650 1.530 1.590 277,152 +0.06(+3.92%)
Apr 22, 2020 1.500 1.540 1.450 1.530 151,476 +0.06(+4.08%)
Apr 21, 2020 1.610 1.660 1.430 1.470 352,875 -0.20(-11.98%)
Apr 20, 2020 1.670 1.780 1.560 1.670 520,628 +0.01(+0.60%)
Apr 17, 2020 1.530 1.660 1.440 1.660 662,700 +0.25(+17.73%)
Apr 16, 2020 1.370 1.590 1.310 1.410 908,778 +0.04(+2.92%)
Apr 15, 2020 1.210 1.500 1.160 1.370 749,465 +0.15(+12.30%)
Apr 14, 2020 1.090 1.240 1.090 1.220 394,464 +0.14(+12.96%)
Apr 13, 2020 1.100 1.150 1.020 1.080 432,228 +0.00(+0.00%)
Apr 09, 2020 0.9000 1.099 0.8805 1.080 1,326,700 +0.15(+16.13%)
Apr 08, 2020 0.9100 0.9601 0.8800 0.9300 512,946 -0.01(-1.06%)
Apr 07, 2020 1.100 1.139 0.8500 0.9400 672,521 -0.17(-15.32%)
Apr 06, 2020 1.250 1.251 1.077 1.110 523,215 -0.10(-8.26%)
Apr 03, 2020 1.330 1.350 1.180 1.210 165,900 -0.07(-5.47%)
Apr 02, 2020 1.180 1.330 1.150 1.280 93,272 +0.10(+8.47%)
Apr 01, 2020 1.210 1.240 1.150 1.180 117,347 -0.07(-5.60%)
Mar 31, 2020 1.280 1.310 1.156 1.250 223,624 -0.06(-4.58%)
Mar 30, 2020 1.340 1.340 1.230 1.310 180,591 +0.01(+0.77%)
Mar 27, 2020 1.260 1.330 1.240 1.300 79,200 +0.00(+0.00%)
Mar 26, 2020 1.310 1.399 1.300 1.300 122,692 +0.00(+0.00%)
Mar 25, 2020 1.250 1.390 1.200 1.300 236,541 +0.01(+0.78%)
Mar 24, 2020 1.440 1.440 1.150 1.290 325,128 -0.02(-1.53%)
Mar 23, 2020 1.310 1.370 1.210 1.310 159,169 -0.05(-3.68%)
Mar 20, 2020 1.470 1.500 1.330 1.360 269,900 -0.11(-7.48%)
Mar 19, 2020 1.350 1.530 1.350 1.470 183,453 +0.11(+8.09%)
Mar 18, 2020 1.630 1.653 1.300 1.360 408,660 -0.29(-17.58%)
Mar 17, 2020 1.690 1.760 1.430 1.650 332,501 -0.02(-1.20%)
Mar 16, 2020 1.520 1.720 1.500 1.670 291,287 -0.12(-6.70%)
Mar 13, 2020 2.000 2.000 1.650 1.790 361,200 -0.07(-3.76%)
Mar 12, 2020 1.910 1.930 1.550 1.860 700,673 -0.16(-7.92%)
Mar 11, 2020 2.220 2.290 1.960 2.020 457,143 -0.25(-11.01%)
Mar 10, 2020 2.440 2.450 2.120 2.270 354,168 -0.06(-2.58%)
Mar 09, 2020 2.240 2.400 2.210 2.330 366,085 -0.15(-6.05%)
Mar 06, 2020 2.400 2.600 2.300 2.480 293,300 +0.07(+2.90%)
Mar 05, 2020 2.700 2.700 2.370 2.410 469,370 -0.18(-6.95%)
Mar 04, 2020 2.440 2.800 2.400 2.590 1,004,390 +0.22(+9.28%)
Mar 03, 2020 2.500 2.500 2.280 2.370 436,238 -0.06(-2.47%)
Mar 02, 2020 2.280 2.500 2.200 2.430 430,466 +0.23(+10.45%)
Feb 28, 2020 1.900 2.240 1.890 2.200 407,000 +0.09(+4.27%)
Feb 27, 2020 2.040 2.340 1.760 2.110 836,017 -0.07(-3.21%)
Feb 26, 2020 2.300 2.330 2.070 2.180 681,369 -0.17(-7.23%)
Feb 25, 2020 2.480 2.480 2.280 2.350 339,108 -0.03(-1.26%)
Feb 24, 2020 2.460 2.460 2.250 2.380 417,111 -0.10(-4.03%)
Feb 21, 2020 2.360 2.500 2.320 2.480 248,000 +0.05(+2.06%)
Feb 20, 2020 2.500 2.500 2.100 2.430 704,875 -0.06(-2.41%)
Feb 19, 2020 2.280 2.650 2.210 2.490 1,432,122 +0.30(+13.70%)
Feb 18, 2020 1.980 2.200 1.900 2.190 1,316,924 +0.21(+10.61%)
Feb 14, 2020 1.900 1.990 1.883 1.980 534,800 +0.10(+5.32%)
Feb 13, 2020 1.830 1.900 1.810 1.880 465,309 +0.08(+4.44%)
Feb 12, 2020 1.740 1.840 1.690 1.800 286,201 +0.07(+4.05%)
Feb 11, 2020 1.660 1.750 1.654 1.730 145,195 +0.05(+2.98%)
Feb 10, 2020 1.730 1.748 1.660 1.680 195,868 -0.07(-4.00%)
Feb 07, 2020 1.800 1.800 1.710 1.750 103,400 -0.03(-1.69%)
Feb 06, 2020 1.800 1.800 1.760 1.780 169,338 -0.03(-1.66%)
Feb 05, 2020 1.830 1.830 1.770 1.810 192,904 +0.01(+0.56%)
Feb 04, 2020 1.730 1.800 1.730 1.800 279,218 +0.07(+4.05%)
Feb 03, 2020 1.750 1.800 1.700 1.730 406,225 -0.01(-0.57%)
Jan 31, 2020 1.850 1.850 1.660 1.740 524,600 -0.02(-1.14%)
Jan 30, 2020 1.740 1.840 1.700 1.760 666,417 +0.01(+0.57%)
Jan 29, 2020 1.650 1.800 1.608 1.750 624,322 +0.13(+8.02%)
Jan 28, 2020 1.650 1.650 1.570 1.620 111,077 +0.05(+3.18%)
Jan 27, 2020 1.550 1.600 1.510 1.570 223,229 -0.01(-0.63%)
Jan 24, 2020 1.600 1.660 1.550 1.580 160,300 +0.00(+0.00%)
Jan 23, 2020 1.550 1.590 1.490 1.580 339,511 +0.01(+0.64%)
Jan 22, 2020 1.620 1.630 1.530 1.570 207,424 -0.06(-3.68%)
Jan 21, 2020 1.660 1.680 1.620 1.630 225,590 +0.00(+0.00%)
Jan 17, 2020 1.680 1.680 1.610 1.630 266,000 -0.03(-1.81%)
Jan 16, 2020 1.670 1.686 1.611 1.660 201,829 +0.05(+3.11%)
Jan 15, 2020 1.670 1.720 1.590 1.610 296,913 -0.08(-4.73%)
Jan 14, 2020 1.790 1.790 1.660 1.690 518,185 -0.09(-5.06%)
Jan 13, 2020 1.720 1.800 1.663 1.780 481,874 +0.08(+4.71%)
Jan 10, 2020 1.650 1.720 1.590 1.700 484,600 +0.07(+4.29%)
Jan 09, 2020 1.630 1.720 1.550 1.630 536,085 +0.02(+1.24%)
Jan 08, 2020 1.560 1.720 1.550 1.610 964,864 -0.03(-1.83%)
Jan 07, 2020 1.440 1.650 1.430 1.640 727,944 +0.21(+14.69%)
Jan 06, 2020 1.400 1.480 1.330 1.430 334,984 +0.04(+2.88%)
Jan 03, 2020 1.370 1.410 1.330 1.390 157,100 -0.02(-1.42%)
Jan 02, 2020 1.370 1.420 1.320 1.410 255,056 +0.02(+1.44%)
Dec 31, 2019 1.380 1.420 1.350 1.390 62,400 -0.02(-1.42%)
Dec 30, 2019 1.380 1.410 1.330 1.410 283,793 +0.03(+2.17%)
Dec 27, 2019 1.440 1.450 1.330 1.380 391,700 -0.01(-0.72%)
Dec 26, 2019 1.310 1.400 1.310 1.390 250,543 +0.09(+6.92%)
Dec 24, 2019 1.280 1.330 1.280 1.300 105,500 +0.01(+0.78%)
Dec 23, 2019 1.370 1.380 1.240 1.290 415,767 -0.02(-1.53%)
Dec 20, 2019 1.360 1.400 1.310 1.310 245,700 -0.06(-4.38%)
Dec 19, 2019 1.280 1.410 1.270 1.370 307,424 -0.06(-4.20%)
Dec 18, 2019 1.300 1.440 1.200 1.430 649,771 +0.15(+11.72%)
Dec 17, 2019 1.300 1.330 1.225 1.280 634,702 -0.06(-4.48%)
Dec 16, 2019 1.390 1.460 1.330 1.340 434,900 -0.07(-4.96%)
Dec 13, 2019 1.370 1.460 1.370 1.410 683,100 -0.01(-0.70%)
Dec 12, 2019 1.540 1.570 1.390 1.420 885,186 -0.12(-7.79%)
Dec 11, 2019 1.600 1.640 1.510 1.540 461,117 -0.02(-1.28%)
Dec 10, 2019 1.600 1.620 1.500 1.560 368,172 -0.04(-2.50%)
Dec 09, 2019 1.510 1.680 1.480 1.600 696,588 +0.07(+4.58%)
Dec 06, 2019 1.540 1.600 1.430 1.530 808,100 +0.01(+0.66%)
Dec 05, 2019 1.300 1.510 1.300 1.520 1,429,328 +0.21(+16.03%)
Dec 04, 2019 1.300 1.330 1.250 1.310 451,734 +0.01(+0.77%)
Dec 03, 2019 1.330 1.330 1.180 1.300 398,172 +0.03(+2.36%)
Dec 02, 2019 1.350 1.357 1.200 1.270 465,705 -0.05(-3.79%)
Nov 29, 2019 1.380 1.380 1.320 1.320 225,400 -0.03(-2.22%)
Nov 27, 2019 1.280 1.380 1.220 1.350 998,600 +0.13(+10.66%)
Nov 26, 2019 1.170 1.320 1.140 1.220 977,029 +0.07(+6.09%)
Nov 25, 2019 1.160 1.200 1.125 1.150 297,399 +0.00(+0.00%)
Nov 22, 2019 1.150 1.200 1.110 1.150 563,500 +0.02(+1.77%)
Nov 21, 2019 1.110 1.150 1.102 1.130 141,943 +0.05(+4.63%)
Nov 20, 2019 1.130 1.180 1.080 1.080 456,656 -0.04(-3.57%)
Nov 19, 2019 1.170 1.200 1.060 1.120 247,781 -0.05(-4.27%)
Nov 18, 2019 1.010 1.170 1.000 1.170 559,284 +0.01(+0.86%)
Nov 15, 2019 1.260 1.280 1.120 1.160 581,800 -0.10(-7.94%)
Nov 14, 2019 1.090 1.350 1.070 1.260 1,265,110 +0.19(+17.76%)
Nov 13, 2019 1.090 1.090 1.050 1.070 163,038 +0.02(+1.90%)
Nov 12, 2019 1.070 1.100 1.030 1.050 248,157 -0.02(-1.87%)
Nov 11, 2019 1.150 1.150 1.030 1.070 152,443 -0.03(-2.73%)
Nov 08, 2019 1.120 1.130 1.080 1.100 199,000 -0.02(-1.79%)
Nov 07, 2019 1.050 1.150 1.020 1.120 334,284 +0.10(+9.80%)
Nov 06, 2019 0.9900 1.060 0.9700 1.020 341,572 +0.02(+2.00%)
Nov 05, 2019 1.060 1.090 1.000 1.000 136,794 -0.05(-4.76%)
Nov 04, 2019 1.060 1.120 1.030 1.050 174,021 +0.00(+0.00%)
Nov 01, 2019 1.040 1.110 1.030 1.050 327,400 +0.02(+1.94%)
Oct 31, 2019 1.100 1.130 0.9662 1.030 310,023 -0.05(-4.63%)
Oct 30, 2019 1.170 1.219 1.050 1.080 158,595 -0.10(-8.47%)
Oct 29, 2019 1.170 1.230 1.150 1.180 322,936 -0.01(-0.84%)
Oct 28, 2019 1.040 1.200 1.030 1.190 347,927 +0.14(+13.33%)
Oct 25, 2019 1.100 1.140 1.050 1.050 509,500 -0.05(-4.55%)
Oct 24, 2019 1.220 1.280 1.050 1.100 845,862 -0.10(-8.33%)
Oct 23, 2019 1.260 1.269 1.150 1.200 564,624 -0.04(-3.23%)
Oct 22, 2019 1.260 1.350 1.200 1.240 412,373 -0.04(-3.13%)
Oct 21, 2019 1.380 1.380 1.200 1.280 986,432 -0.07(-5.19%)
Oct 18, 2019 1.180 1.410 1.140 1.350 2,177,900 +0.17(+14.41%)
Oct 17, 2019 1.120 1.220 1.100 1.180 634,252 +0.04(+3.51%)
Oct 16, 2019 0.9900 1.217 0.9750 1.140 1,289,047 +0.18(+18.16%)
Oct 15, 2019 1.050 1.050 0.9601 0.9648 263,573 -0.12(-10.67%)
Oct 14, 2019 0.9700 1.080 0.9091 1.080 483,653 +0.11(+11.05%)
Oct 11, 2019 0.9500 0.9725 0.8919 0.9725 245,200 +0.05(+5.16%)
Oct 10, 2019 0.8700 0.9400 0.8700 0.9248 131,557 +0.03(+3.29%)
Oct 09, 2019 0.8990 0.9700 0.8953 0.8953 242,492 -0.01(-1.03%)
Oct 08, 2019 0.8522 0.9100 0.8522 0.9046 131,548 +0.05(+6.06%)
Oct 07, 2019 0.8423 0.8900 0.8351 0.8529 195,879 +0.01(+1.54%)
Oct 04, 2019 0.7930 0.8495 0.7784 0.8400 131,200 +0.04(+5.26%)
Oct 03, 2019 0.8800 0.8800 0.7500 0.7980 192,130 -0.04(-4.24%)
Oct 02, 2019 0.9000 0.9200 0.8023 0.8333 201,516 -0.06(-7.09%)
Oct 01, 2019 0.8000 0.8999 0.7200 0.8969 517,293 +0.07(+8.06%)
Sep 30, 2019 1.000 1.010 0.8180 0.8300 611,073 -0.15(-15.35%)
Sep 27, 2019 0.8899 1.020 0.8850 0.9805 1,168,700 +0.10(+10.79%)
Sep 26, 2019 0.8296 0.9000 0.8296 0.8850 312,961 +0.05(+6.37%)
Sep 25, 2019 0.8300 0.8603 0.8294 0.8320 108,047 -0.01(-1.11%)
Sep 24, 2019 0.8237 0.8534 0.8005 0.8413 89,334 +0.01(+1.47%)
Sep 23, 2019 0.8900 0.9000 0.7970 0.8291 123,123 -0.06(-6.62%)
Sep 20, 2019 0.8600 0.8900 0.8300 0.8879 142,200 +0.04(+4.79%)
Sep 19, 2019 0.8243 0.8900 0.8200 0.8473 194,437 +0.02(+2.17%)
Sep 18, 2019 0.7885 0.8900 0.7885 0.8293 215,687 +0.04(+5.12%)
Sep 17, 2019 0.8390 0.8390 0.7800 0.7889 49,665 -0.01(-1.39%)
Sep 16, 2019 0.7800 0.8452 0.7700 0.8000 172,745 +0.03(+3.23%)
Sep 13, 2019 0.7521 0.7800 0.7400 0.7750 76,300 +0.02(+2.04%)
Sep 12, 2019 0.7600 0.7716 0.7565 0.7595 104,867 +0.00(+0.56%)
Sep 11, 2019 0.7700 0.7700 0.7015 0.7553 174,248 +0.01(+0.79%)
Sep 10, 2019 0.7000 0.7700 0.6541 0.7494 217,399 +0.04(+5.91%)
Sep 09, 2019 0.7700 0.7700 0.6541 0.7076 128,293 -0.03(-4.05%)
Sep 06, 2019 0.7700 0.7797 0.6800 0.7375 294,500 -0.03(-4.22%)
Sep 05, 2019 0.8500 0.8500 0.7400 0.7700 199,763 -0.06(-7.11%)
Sep 04, 2019 0.9500 0.9500 0.8069 0.8289 176,855 -0.05(-5.72%)
Sep 03, 2019 0.9200 0.9280 0.8041 0.8792 243,111 -0.06(-6.77%)
Aug 30, 2019 0.8400 0.9430 0.7000 0.9430 1,022,100 +0.15(+18.62%)
Aug 29, 2019 0.6900 0.8400 0.6850 0.7950 1,413,834 +0.10(+13.57%)
Aug 28, 2019 0.6400 0.7500 0.6400 0.7000 251,218 +0.05(+7.76%)
Aug 27, 2019 0.6400 0.6800 0.6400 0.6496 100,665 -0.00(-0.02%)
Aug 26, 2019 0.6500 0.6600 0.6188 0.6497 50,994 -0.01(-0.82%)
Aug 23, 2019 0.6568 0.6798 0.6010 0.6551 105,800 -0.00(-0.27%)
Aug 22, 2019 0.6900 0.6900 0.6568 0.6569 62,475 -0.00(-0.70%)
Aug 21, 2019 0.6529 0.6615 0.6500 0.6615 98,374 +0.03(+4.98%)
Aug 20, 2019 0.6428 0.6580 0.5602 0.6301 242,466 +0.00(+0.45%)
Aug 19, 2019 0.6000 0.6361 0.5789 0.6273 204,225 +0.07(+12.99%)
Aug 16, 2019 0.5300 0.5670 0.5209 0.5552 23,200 +0.03(+4.81%)
Aug 15, 2019 0.5700 0.5700 0.4576 0.5297 61,477 -0.03(-6.11%)
Aug 14, 2019 0.5300 0.5737 0.5122 0.5642 113,439 +0.02(+4.48%)
Aug 13, 2019 0.6000 0.6000 0.5250 0.5400 163,907 -0.05(-8.49%)
Aug 12, 2019 0.5490 0.6000 0.5451 0.5901 180,456 +0.05(+8.39%)
Aug 09, 2019 0.5564 0.5762 0.5300 0.5444 108,400 +0.01(+2.72%)
Aug 08, 2019 0.5400 0.5700 0.5300 0.5300 87,424 -0.01(-2.30%)
Aug 07, 2019 0.5300 0.5425 0.5001 0.5425 95,836 +0.02(+4.31%)
Aug 06, 2019 0.4968 0.5300 0.4968 0.5201 109,808 +0.02(+4.69%)
Aug 05, 2019 0.5100 0.5224 0.4802 0.4968 131,609 -0.01(-1.21%)
Aug 02, 2019 0.5355 0.5660 0.4700 0.5029 211,400 -0.01(-1.39%)
Aug 01, 2019 0.4600 0.5700 0.4600 0.5100 725,838 +0.05(+12.09%)
Jul 31, 2019 0.4161 0.5250 0.4161 0.4550 918,729 +0.02(+4.21%)
Jul 30, 2019 0.4241 0.4400 0.4191 0.4366 58,052 +0.03(+7.17%)
Jul 29, 2019 0.4328 0.4330 0.4074 0.4074 39,088 -0.00(-1.16%)
Jul 26, 2019 0.3700 0.4150 0.3700 0.4122 165,800 +0.03(+8.47%)
Jul 25, 2019 0.4100 0.4100 0.3799 0.3800 89,811 -0.02(-5.45%)
Jul 24, 2019 0.3900 0.4100 0.3900 0.4019 64,354 +0.01(+1.85%)
Jul 23, 2019 0.3875 0.4000 0.3875 0.3946 116,186 +0.01(+2.47%)
Jul 22, 2019 0.3850 0.4042 0.3850 0.3851 42,552 -0.00(-1.26%)
Jul 19, 2019 0.4600 0.4600 0.3850 0.3900 48,900 -0.02(-3.70%)
Jul 18, 2019 0.4248 0.4248 0.4050 0.4050 76,067 -0.01(-1.96%)
Jul 17, 2019 0.4300 0.4300 0.4131 0.4131 99,024 +0.00(+0.76%)
Jul 16, 2019 0.3988 0.4246 0.3944 0.4100 91,054 +0.01(+1.86%)
Jul 15, 2019 0.4250 0.4300 0.3943 0.4025 59,748 -0.02(-4.17%)
Jul 12, 2019 0.4400 0.4499 0.3990 0.4200 98,800 -0.02(-5.36%)
Jul 11, 2019 0.4700 0.4700 0.3880 0.4438 317,421 -0.03(-5.71%)
Jul 10, 2019 0.4450 0.4780 0.4383 0.4707 349,337 +0.04(+8.21%)
Jul 09, 2019 0.4311 0.4409 0.4311 0.4350 163,887 +0.01(+2.02%)
Jul 08, 2019 0.4111 0.4431 0.4062 0.4264 287,248 +0.00(+1.14%)
Jul 05, 2019 0.4300 0.4300 0.3985 0.4216 169,700 -0.01(-1.95%)
Jul 03, 2019 0.3948 0.4300 0.3880 0.4300 379,900 +0.04(+10.26%)
Jul 02, 2019 0.3800 0.4000 0.3700 0.3900 121,408 +0.01(+2.60%)
Jul 01, 2019 0.3750 0.3914 0.3750 0.3801 150,885 +0.02(+6.17%)
Jun 28, 2019 0.3700 0.3885 0.3500 0.3580 254,300 -0.01(-3.24%)
Jun 27, 2019 0.3324 0.3700 0.3324 0.3700 220,443 +0.03(+9.66%)
Jun 26, 2019 0.3398 0.3474 0.3350 0.3374 81,712 -0.00(-0.71%)
Jun 25, 2019 0.3299 0.3398 0.3201 0.3398 98,607 +0.01(+2.97%)
Jun 24, 2019 0.3300 0.3425 0.3230 0.3300 74,726 -0.00(-0.66%)
Jun 21, 2019 0.3380 0.3395 0.3322 0.3322 52,300 -0.01(-3.26%)
Jun 20, 2019 0.3350 0.3434 0.3275 0.3434 58,675 +0.00(+1.42%)
Jun 19, 2019 0.3399 0.3475 0.3303 0.3386 159,912 +0.01(+1.90%)
Jun 18, 2019 0.3200 0.3352 0.3200 0.3323 62,496 +0.01(+1.53%)
Jun 17, 2019 0.3301 0.3386 0.3200 0.3273 43,647 +0.00(+0.65%)
Jun 14, 2019 0.3219 0.3384 0.3219 0.3252 132,900 -0.01(-2.90%)
Jun 13, 2019 0.3213 0.3410 0.3213 0.3349 86,643 +0.01(+4.53%)
Jun 12, 2019 0.3317 0.3400 0.3200 0.3204 169,516 -0.02(-5.76%)
Jun 11, 2019 0.3301 0.3525 0.3255 0.3400 96,381 -0.01(-3.19%)
Jun 10, 2019 0.3749 0.3749 0.3400 0.3512 774,067 +0.01(+1.80%)
Jun 07, 2019 0.3250 0.3577 0.3250 0.3450 209,600 +0.02(+5.12%)
Jun 06, 2019 0.3190 0.3390 0.3155 0.3282 291,157 +0.01(+1.58%)
Jun 05, 2019 0.3200 0.3390 0.3200 0.3231 924,817 -0.03(-9.06%)
Jun 04, 2019 0.4490 0.5100 0.3251 0.3553 5,966,752 +0.04(+11.59%)
Jun 03, 2019 0.3100 0.3365 0.3100 0.3184 251,554 -0.02(-5.24%)
May 31, 2019 0.3500 0.3600 0.3160 0.3360 617,200 +0.01(+3.23%)
May 30, 2019 0.3365 0.4600 0.3253 0.3255 3,009,349 +0.01(+1.72%)
May 29, 2019 0.3300 0.3300 0.3200 0.3200 83,581 -0.02(-5.04%)
May 28, 2019 0.3400 0.3400 0.3275 0.3370 61,640 +0.01(+2.12%)
May 24, 2019 0.3200 0.3500 0.3200 0.3300 91,100 +0.00(+0.00%)
May 23, 2019 0.3400 0.3500 0.3200 0.3300 128,473 -0.02(-4.98%)
May 22, 2019 0.3500 0.3587 0.3350 0.3473 224,150 -0.00(-0.77%)
May 21, 2019 0.4000 0.3950 0.3155 0.3500 606,808 +0.01(+2.34%)
May 20, 2019 0.3935 0.3935 0.3352 0.3420 809,290 -0.05(-13.09%)
May 17, 2019 0.3600 0.4250 0.3443 0.3935 1,921,000 +0.04(+9.79%)
May 16, 2019 0.3800 0.3819 0.3443 0.3584 396,454 -0.02(-6.28%)
May 15, 2019 0.4100 0.4100 0.3145 0.3824 691,614 -0.03(-6.50%)
May 14, 2019 0.3944 0.4150 0.3944 0.4090 43,937 +0.01(+3.70%)
May 13, 2019 0.4222 0.4222 0.3800 0.3944 103,307 -0.00(-1.20%)
May 10, 2019 0.3950 0.4299 0.3900 0.3992 73,800 +0.02(+6.20%)
May 09, 2019 0.3900 0.3960 0.3759 0.3759 43,699 -0.01(-2.87%)
May 08, 2019 0.3802 0.3870 0.3750 0.3870 15,542 +0.01(+1.79%)
May 07, 2019 0.3900 0.3900 0.3700 0.3802 40,281 -0.00(-1.25%)
May 06, 2019 0.4100 0.4104 0.3850 0.3850 23,223 -0.02(-5.20%)
May 03, 2019 0.4101 0.4141 0.3901 0.4061 37,200 -0.01(-2.96%)
May 02, 2019 0.4100 0.4195 0.3606 0.4185 105,599 -0.00(-0.24%)
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.