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

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 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 1.710 1.710 1.570 1.620 1,189,833 -0.09(-5.26%)
Apr 29, 2020 1.650 1.720 1.590 1.710 2,150,912 +0.10(+6.21%)
Apr 28, 2020 1.600 1.620 1.510 1.610 818,521 +0.07(+4.55%)
Apr 27, 2020 1.510 1.560 1.460 1.540 1,033,354 +0.04(+2.67%)
Apr 24, 2020 1.540 1.560 1.410 1.500 1,500,700 -0.04(-2.60%)
Apr 23, 2020 1.580 1.700 1.490 1.540 1,794,258 +0.01(+0.65%)
Apr 22, 2020 1.480 1.550 1.440 1.530 1,127,341 +0.10(+6.99%)
Apr 21, 2020 1.400 1.460 1.370 1.430 863,613 -0.04(-2.72%)
Apr 20, 2020 1.410 1.520 1.390 1.470 1,009,682 +0.05(+3.52%)
Apr 17, 2020 1.360 1.470 1.360 1.420 765,600 -0.05(-3.40%)
Apr 16, 2020 1.500 1.550 1.400 1.470 1,321,424 -0.03(-2.00%)
Apr 15, 2020 1.500 1.620 1.490 1.500 1,122,832 -0.10(-6.25%)
Apr 14, 2020 1.680 1.805 1.525 1.600 2,294,020 -0.02(-1.23%)
Apr 13, 2020 1.460 1.620 1.350 1.620 1,561,875 +0.21(+14.89%)
Apr 09, 2020 1.330 1.420 1.310 1.410 1,661,700 +0.17(+13.71%)
Apr 08, 2020 1.320 1.360 1.240 1.240 965,873 -0.08(-6.06%)
Apr 07, 2020 1.360 1.430 1.280 1.320 1,370,837 -0.02(-1.49%)
Apr 06, 2020 1.250 1.370 1.240 1.340 1,385,548 +0.12(+9.84%)
Apr 03, 2020 1.300 1.313 1.190 1.220 504,100 -0.03(-2.40%)
Apr 02, 2020 1.200 1.300 1.200 1.250 1,192,956 +0.08(+7.30%)
Apr 01, 2020 1.190 1.240 1.140 1.165 676,661 -0.05(-4.51%)
Mar 31, 2020 1.240 1.310 1.180 1.220 592,846 -0.01(-0.81%)
Mar 30, 2020 1.170 1.290 1.170 1.230 993,370 -0.05(-3.91%)
Mar 27, 2020 1.400 1.400 1.200 1.280 1,306,200 -0.16(-10.80%)
Mar 26, 2020 1.500 1.600 1.370 1.435 1,262,606 -0.07(-4.97%)
Mar 25, 2020 1.310 1.600 1.240 1.510 4,041,150 +0.07(+4.86%)
Mar 24, 2020 1.540 1.580 1.390 1.440 1,790,889 +0.06(+4.35%)
Mar 23, 2020 1.360 1.440 1.250 1.380 1,889,111 -0.09(-6.12%)
Mar 20, 2020 1.300 1.620 1.190 1.470 11,324,200 +0.21(+16.67%)
Mar 19, 2020 1.060 1.270 1.040 1.260 2,147,699 +0.09(+7.69%)
Mar 18, 2020 1.180 1.240 1.052 1.170 2,262,680 -0.08(-6.40%)
Mar 17, 2020 1.000 1.270 0.9900 1.250 2,125,507 +0.27(+27.96%)
Mar 16, 2020 0.7500 1.060 0.7241 0.9769 2,855,289 +0.06(+6.08%)
Mar 13, 2020 1.090 1.100 0.8600 0.9209 1,855,000 -0.03(-3.54%)
Mar 12, 2020 0.9500 1.140 0.9000 0.9547 2,374,232 -0.32(-24.83%)
Mar 11, 2020 1.450 1.450 1.250 1.270 1,394,670 -0.17(-11.81%)
Mar 10, 2020 1.450 1.500 1.320 1.440 1,188,405 +0.01(+0.70%)
Mar 09, 2020 1.510 1.520 1.400 1.430 1,399,506 -0.19(-11.73%)
Mar 06, 2020 1.730 1.800 1.570 1.620 1,451,600 -0.13(-7.43%)
Mar 05, 2020 1.630 1.760 1.570 1.750 2,059,992 +0.17(+10.76%)
Mar 04, 2020 1.600 1.620 1.510 1.580 1,052,519 +0.01(+0.64%)
Mar 03, 2020 1.560 1.710 1.530 1.570 2,396,066 +0.03(+1.95%)
Mar 02, 2020 1.540 1.570 1.420 1.540 1,653,396 +0.05(+3.36%)
Feb 28, 2020 1.430 1.500 1.230 1.490 4,480,300 -0.17(-10.24%)
Feb 27, 2020 1.880 1.910 1.650 1.660 3,002,492 -0.22(-11.70%)
Feb 26, 2020 1.940 1.960 1.880 1.880 1,340,653 -0.09(-4.57%)
Feb 25, 2020 2.070 2.110 1.900 1.970 2,423,896 -0.16(-7.51%)
Feb 24, 2020 2.230 2.295 1.990 2.130 3,908,618 -0.06(-2.74%)
Feb 21, 2020 2.110 2.200 2.080 2.190 2,404,700 +0.14(+6.83%)
Feb 20, 2020 2.020 2.130 2.020 2.050 1,514,826 +0.01(+0.49%)
Feb 19, 2020 1.980 2.040 1.900 2.040 1,824,983 +0.17(+9.09%)
Feb 18, 2020 1.760 1.940 1.760 1.870 2,527,516 +0.12(+6.86%)
Feb 14, 2020 1.770 1.800 1.726 1.750 580,500 -0.02(-1.13%)
Feb 13, 2020 1.760 1.810 1.750 1.770 671,969 +0.03(+1.72%)
Feb 12, 2020 1.710 1.780 1.706 1.740 501,761 +0.00(+0.00%)
Feb 11, 2020 1.750 1.750 1.690 1.740 432,125 -0.01(-0.57%)
Feb 10, 2020 1.730 1.760 1.690 1.750 707,169 +0.05(+2.94%)
Feb 07, 2020 1.750 1.780 1.675 1.700 945,600 -0.03(-1.73%)
Feb 06, 2020 1.790 1.810 1.730 1.730 709,934 -0.01(-0.57%)
Feb 05, 2020 1.710 1.785 1.670 1.740 547,039 +0.03(+1.75%)
Feb 04, 2020 1.720 1.765 1.650 1.710 864,011 -0.05(-2.84%)
Feb 03, 2020 1.770 1.790 1.700 1.760 573,636 -0.02(-1.12%)
Jan 31, 2020 1.780 1.818 1.750 1.780 743,200 +0.00(+0.00%)
Jan 30, 2020 1.760 1.825 1.740 1.780 970,208 +0.06(+3.49%)
Jan 29, 2020 1.710 1.780 1.680 1.720 1,366,321 -0.03(-1.71%)
Jan 28, 2020 1.740 1.790 1.690 1.750 1,082,900 -0.03(-1.69%)
Jan 27, 2020 1.880 1.900 1.750 1.780 1,123,858 -0.07(-3.78%)
Jan 24, 2020 1.810 1.900 1.780 1.850 1,573,100 +0.04(+2.21%)
Jan 23, 2020 1.850 1.900 1.800 1.810 1,289,960 -0.06(-3.21%)
Jan 22, 2020 1.840 1.890 1.820 1.870 799,034 +0.03(+1.63%)
Jan 21, 2020 1.800 1.870 1.770 1.840 944,639 -0.01(-0.54%)
Jan 17, 2020 1.930 1.950 1.840 1.850 1,540,500 -0.07(-3.65%)
Jan 16, 2020 1.920 1.970 1.870 1.920 1,059,816 -0.01(-0.52%)
Jan 15, 2020 1.910 1.960 1.870 1.930 1,592,888 +0.04(+2.12%)
Jan 14, 2020 1.810 1.980 1.800 1.890 1,658,729 +0.07(+3.85%)
Jan 13, 2020 1.960 1.980 1.820 1.820 1,980,427 -0.15(-7.61%)
Jan 10, 2020 2.050 2.090 1.970 1.970 1,481,900 +0.00(+0.00%)
Jan 09, 2020 2.090 2.100 1.960 1.970 1,482,438 -0.16(-7.51%)
Jan 08, 2020 2.130 2.160 2.020 2.130 2,202,704 -0.03(-1.39%)
Jan 07, 2020 2.080 2.220 2.070 2.160 1,020,890 +0.03(+1.41%)
Jan 06, 2020 2.240 2.260 2.050 2.130 2,881,383 -0.08(-3.62%)
Jan 03, 2020 2.330 2.370 2.150 2.210 1,863,800 -0.07(-3.07%)
Jan 02, 2020 2.370 2.400 2.220 2.280 1,497,951 -0.04(-1.72%)
Dec 31, 2019 2.350 2.360 2.220 2.320 2,306,300 -0.02(-0.85%)
Dec 30, 2019 2.370 2.450 2.270 2.340 2,220,446 +0.11(+4.93%)
Dec 27, 2019 2.300 2.380 2.220 2.230 1,643,800 -0.05(-2.19%)
Dec 26, 2019 2.330 2.460 2.200 2.280 3,181,107 +0.01(+0.44%)
Dec 24, 2019 2.200 2.275 2.150 2.270 2,032,700 +0.20(+9.66%)
Dec 23, 2019 2.000 2.110 2.000 2.070 1,620,886 +0.09(+4.55%)
Dec 20, 2019 2.020 2.090 1.930 1.980 1,545,100 -0.06(-2.94%)
Dec 19, 2019 1.900 2.050 1.900 2.040 1,582,616 +0.14(+7.37%)
Dec 18, 2019 1.890 1.920 1.850 1.900 741,977 +0.00(+0.00%)
Dec 17, 2019 1.920 1.920 1.850 1.900 1,202,032 -0.02(-1.04%)
Dec 16, 2019 1.980 2.001 1.880 1.920 1,131,095 -0.06(-3.03%)
Dec 13, 2019 2.030 2.050 1.950 1.980 1,340,200 +0.00(+0.00%)
Dec 12, 2019 2.100 2.150 1.950 1.980 2,018,190 -0.09(-4.35%)
Dec 11, 2019 1.890 2.090 1.890 2.070 2,129,202 +0.18(+9.52%)
Dec 10, 2019 1.910 1.960 1.860 1.890 1,049,079 +0.02(+1.07%)
Dec 09, 2019 1.920 1.960 1.840 1.870 1,317,269 -0.05(-2.60%)
Dec 06, 2019 1.990 2.000 1.900 1.920 1,731,300 -0.10(-4.95%)
Dec 05, 2019 2.150 2.150 2.000 2.020 1,630,634 -0.08(-3.81%)
Dec 04, 2019 1.980 2.100 1.930 2.100 2,228,713 +0.14(+7.14%)
Dec 03, 2019 1.840 2.000 1.830 1.960 1,955,383 +0.18(+10.11%)
Dec 02, 2019 1.750 1.810 1.720 1.780 973,358 +0.02(+1.14%)
Nov 29, 2019 1.700 1.790 1.670 1.760 750,300 +0.08(+4.76%)
Nov 27, 2019 1.700 1.710 1.630 1.680 581,200 -0.04(-2.33%)
Nov 26, 2019 1.600 1.730 1.590 1.720 904,459 +0.10(+6.17%)
Nov 25, 2019 1.550 1.690 1.550 1.620 694,168 +0.02(+1.25%)
Nov 22, 2019 1.630 1.630 1.560 1.600 646,800 -0.01(-0.62%)
Nov 21, 2019 1.660 1.693 1.600 1.610 678,416 -0.08(-4.73%)
Nov 20, 2019 1.680 1.710 1.630 1.690 1,019,030 -0.03(-1.74%)
Nov 19, 2019 1.680 1.760 1.650 1.720 992,142 +0.02(+1.18%)
Nov 18, 2019 1.680 1.740 1.650 1.700 922,079 -0.03(-1.73%)
Nov 15, 2019 1.710 1.810 1.680 1.730 1,158,600 -0.08(-4.42%)
Nov 14, 2019 1.710 1.830 1.690 1.810 1,225,296 +0.11(+6.47%)
Nov 13, 2019 1.750 1.805 1.690 1.700 791,413 -0.03(-1.73%)
Nov 12, 2019 1.740 1.750 1.645 1.730 1,560,223 -0.01(-0.57%)
Nov 11, 2019 1.650 1.740 1.620 1.740 712,961 +0.08(+4.82%)
Nov 08, 2019 1.580 1.700 1.550 1.660 1,094,300 +0.01(+0.61%)
Nov 07, 2019 1.650 1.678 1.530 1.650 2,024,479 -0.03(-1.79%)
Nov 06, 2019 1.710 1.738 1.670 1.680 760,283 -0.02(-1.18%)
Nov 05, 2019 1.740 1.760 1.650 1.700 1,796,915 -0.12(-6.59%)
Nov 04, 2019 1.830 1.884 1.775 1.820 997,532 -0.04(-2.15%)
Nov 01, 2019 1.860 1.930 1.800 1.860 1,082,200 -0.05(-2.62%)
Oct 31, 2019 1.890 1.960 1.850 1.910 1,292,733 +0.07(+3.80%)
Oct 30, 2019 1.800 1.850 1.750 1.840 830,105 +0.04(+2.22%)
Oct 29, 2019 1.800 1.840 1.761 1.800 828,604 -0.05(-2.70%)
Oct 28, 2019 1.940 1.960 1.815 1.850 959,518 -0.13(-6.57%)
Oct 25, 2019 1.910 2.084 1.910 1.980 2,042,000 +0.12(+6.45%)
Oct 24, 2019 1.750 1.880 1.750 1.860 822,821 +0.13(+7.51%)
Oct 23, 2019 1.710 1.780 1.710 1.730 507,244 +0.01(+0.58%)
Oct 22, 2019 1.760 1.790 1.650 1.720 853,856 -0.05(-2.82%)
Oct 21, 2019 1.870 1.890 1.750 1.770 734,832 -0.08(-4.32%)
Oct 18, 2019 1.840 1.860 1.800 1.850 646,400 +0.02(+1.09%)
Oct 17, 2019 1.700 1.850 1.691 1.830 1,251,674 +0.13(+7.65%)
Oct 16, 2019 1.660 1.725 1.630 1.700 881,643 +0.04(+2.41%)
Oct 15, 2019 1.680 1.700 1.620 1.660 759,028 -0.02(-1.19%)
Oct 14, 2019 1.650 1.710 1.650 1.680 325,651 +0.02(+1.20%)
Oct 11, 2019 1.720 1.745 1.650 1.660 1,038,400 -0.09(-5.14%)
Oct 10, 2019 1.740 1.790 1.690 1.750 817,523 -0.02(-1.13%)
Oct 09, 2019 1.800 1.810 1.730 1.770 594,023 -0.02(-1.12%)
Oct 08, 2019 1.760 1.800 1.710 1.790 837,708 +0.06(+3.47%)
Oct 07, 2019 1.790 1.825 1.700 1.730 849,889 -0.08(-4.42%)
Oct 04, 2019 1.700 1.830 1.700 1.810 872,100 +0.11(+6.47%)
Oct 03, 2019 1.720 1.800 1.700 1.700 844,606 -0.06(-3.41%)
Oct 02, 2019 1.820 1.840 1.740 1.760 1,151,470 -0.03(-1.68%)
Oct 01, 2019 1.720 1.880 1.700 1.790 1,286,080 +0.06(+3.47%)
Sep 30, 2019 1.810 1.870 1.660 1.730 2,147,078 -0.17(-8.95%)
Sep 27, 2019 1.800 1.930 1.750 1.900 2,327,700 +0.02(+1.06%)
Sep 26, 2019 2.000 2.010 1.860 1.880 1,778,472 -0.12(-6.00%)
Sep 25, 2019 1.950 2.010 1.950 2.000 1,770,585 +0.03(+1.52%)
Sep 24, 2019 1.960 2.070 1.950 1.970 4,920,021 -0.26(-11.66%)
Sep 23, 2019 2.170 2.280 2.142 2.230 2,374,180 +0.12(+5.69%)
Sep 20, 2019 2.090 2.140 2.050 2.110 868,500 +0.04(+1.93%)
Sep 19, 2019 2.040 2.070 1.990 2.070 885,235 +0.04(+1.97%)
Sep 18, 2019 2.120 2.130 1.960 2.030 1,137,503 -0.10(-4.69%)
Sep 17, 2019 2.030 2.130 1.990 2.130 1,395,539 +0.09(+4.41%)
Sep 16, 2019 2.150 2.159 1.990 2.040 2,065,222 -0.04(-1.92%)
Sep 13, 2019 2.340 2.370 2.050 2.080 2,618,400 -0.26(-11.11%)
Sep 12, 2019 2.380 2.480 2.300 2.340 1,795,999 +0.07(+3.08%)
Sep 11, 2019 2.140 2.290 2.120 2.270 1,630,663 +0.16(+7.58%)
Sep 10, 2019 2.130 2.230 2.100 2.110 1,579,828 -0.10(-4.52%)
Sep 09, 2019 2.340 2.340 2.080 2.210 2,534,589 -0.13(-5.56%)
Sep 06, 2019 2.410 2.530 2.310 2.340 1,945,100 -0.10(-4.10%)
Sep 05, 2019 2.670 2.690 2.340 2.440 3,330,598 -0.35(-12.54%)
Sep 04, 2019 2.800 2.810 2.650 2.790 2,543,781 +0.06(+2.20%)
Sep 03, 2019 2.490 2.740 2.470 2.730 3,345,339 +0.35(+14.71%)
Aug 30, 2019 2.370 2.470 2.320 2.380 1,674,400 +0.01(+0.42%)
Aug 29, 2019 2.550 2.580 2.300 2.370 2,668,890 -0.12(-4.82%)
Aug 28, 2019 2.590 2.600 2.450 2.490 3,422,764 +0.03(+1.22%)
Aug 27, 2019 2.250 2.510 2.230 2.460 4,598,684 +0.32(+14.95%)
Aug 26, 2019 2.130 2.230 2.100 2.140 2,667,102 +0.07(+3.38%)
Aug 23, 2019 1.950 2.070 1.930 2.070 1,351,200 +0.12(+6.15%)
Aug 22, 2019 1.980 1.980 1.900 1.950 1,101,936 -0.01(-0.51%)
Aug 21, 2019 1.950 1.990 1.910 1.960 981,066 +0.01(+0.51%)
Aug 20, 2019 1.840 1.950 1.790 1.950 1,365,327 +0.16(+8.94%)
Aug 19, 2019 1.850 1.850 1.750 1.790 2,190,586 -0.07(-3.76%)
Aug 16, 2019 2.050 2.090 1.820 1.860 2,288,700 -0.18(-8.82%)
Aug 15, 2019 2.030 2.060 1.980 2.040 1,696,272 +0.07(+3.55%)
Aug 14, 2019 2.100 2.140 1.960 1.970 4,171,088 +0.17(+9.44%)
Aug 13, 2019 1.810 1.850 1.750 1.800 1,419,003 +0.04(+2.27%)
Aug 12, 2019 1.760 1.860 1.750 1.760 783,144 -0.04(-2.22%)
Aug 09, 2019 1.850 1.860 1.760 1.800 583,800 -0.05(-2.70%)
Aug 08, 2019 1.820 1.860 1.790 1.850 683,129 +0.00(+0.00%)
Aug 07, 2019 1.860 1.910 1.810 1.850 1,309,197 +0.11(+6.32%)
Aug 06, 2019 1.750 1.760 1.680 1.740 506,353 +0.02(+1.16%)
Aug 05, 2019 1.700 1.770 1.700 1.720 766,404 +0.07(+4.24%)
Aug 02, 2019 1.650 1.710 1.610 1.650 587,500 -0.01(-0.60%)
Aug 01, 2019 1.600 1.720 1.570 1.660 1,659,858 -0.04(-2.35%)
Jul 31, 2019 1.750 1.760 1.680 1.700 767,394 -0.04(-2.30%)
Jul 30, 2019 1.770 1.810 1.740 1.740 435,103 -0.03(-1.69%)
Jul 29, 2019 1.710 1.770 1.689 1.770 583,929 +0.09(+5.36%)
Jul 26, 2019 1.700 1.760 1.660 1.680 846,900 -0.04(-2.33%)
Jul 25, 2019 1.800 1.800 1.640 1.720 1,135,043 -0.08(-4.44%)
Jul 24, 2019 1.750 1.800 1.750 1.800 867,513 +0.09(+5.26%)
Jul 23, 2019 1.730 1.870 1.620 1.710 1,982,562 +0.00(+0.00%)
Jul 22, 2019 1.600 1.720 1.590 1.710 1,526,993 +0.12(+7.55%)
Jul 19, 2019 1.640 1.690 1.550 1.590 1,419,000 -0.02(-1.24%)
Jul 18, 2019 1.500 1.610 1.470 1.610 2,466,939 +0.13(+8.78%)
Jul 17, 2019 1.300 1.480 1.300 1.480 2,679,005 +0.19(+14.73%)
Jul 16, 2019 1.180 1.300 1.180 1.290 1,209,862 +0.11(+9.32%)
Jul 15, 2019 1.160 1.200 1.140 1.180 396,545 +0.03(+2.61%)
Jul 12, 2019 1.110 1.150 1.090 1.150 265,700 +0.04(+3.60%)
Jul 11, 2019 1.090 1.110 1.040 1.110 413,744 +0.05(+4.72%)
Jul 10, 2019 1.100 1.150 1.060 1.060 833,712 -0.03(-2.75%)
Jul 09, 2019 1.130 1.140 1.090 1.090 521,287 -0.06(-5.22%)
Jul 08, 2019 1.170 1.170 1.130 1.150 128,892 -0.01(-0.86%)
Jul 05, 2019 1.140 1.170 1.120 1.160 305,700 -0.02(-1.69%)
Jul 03, 2019 1.170 1.180 1.150 1.180 202,200 +0.03(+2.61%)
Jul 02, 2019 1.120 1.160 1.110 1.150 499,651 +0.04(+3.60%)
Jul 01, 2019 1.110 1.120 1.080 1.110 243,636 -0.03(-2.63%)
Jun 28, 2019 1.130 1.160 1.110 1.140 171,700 +0.01(+0.88%)
Jun 27, 2019 1.180 1.180 1.100 1.130 256,887 -0.05(-4.24%)
Jun 26, 2019 1.120 1.200 1.120 1.180 711,802 +0.03(+2.61%)
Jun 25, 2019 1.240 1.240 1.110 1.150 602,276 -0.05(-4.17%)
Jun 24, 2019 1.170 1.210 1.146 1.200 561,991 +0.05(+4.35%)
Jun 21, 2019 1.140 1.150 1.100 1.150 494,400 +0.04(+3.60%)
Jun 20, 2019 1.060 1.160 1.060 1.110 1,131,005 +0.07(+6.73%)
Jun 19, 2019 1.040 1.040 1.010 1.040 274,431 +0.00(+0.00%)
Jun 18, 2019 1.050 1.050 1.020 1.040 138,297 -0.01(-0.93%)
Jun 17, 2019 1.010 1.050 1.000 1.050 351,414 +0.03(+2.92%)
Jun 14, 2019 1.010 1.050 1.010 1.020 248,800 +0.01(+0.99%)
Jun 13, 2019 1.020 1.050 1.010 1.010 284,064 -0.00(-0.18%)
Jun 12, 2019 0.9940 1.030 0.9646 1.012 299,200 +0.02(+2.00%)
Jun 11, 2019 0.9700 1.000 0.9500 0.9920 225,389 +0.03(+2.84%)
Jun 10, 2019 0.9845 0.9900 0.9500 0.9646 358,726 -0.02(-1.79%)
Jun 07, 2019 0.9800 1.030 0.9711 0.9822 450,200 +0.03(+2.68%)
Jun 06, 2019 0.9800 1.000 0.9566 0.9566 588,041 -0.04(-4.34%)
Jun 05, 2019 1.030 1.040 0.9850 1.000 653,979 +0.02(+2.04%)
Jun 04, 2019 1.000 1.020 0.9800 0.9800 1,643,924 -0.20(-16.95%)
Jun 03, 2019 1.100 1.210 1.090 1.180 762,429 +0.12(+11.32%)
May 31, 2019 1.010 1.070 1.010 1.060 246,400 +0.06(+6.00%)
May 30, 2019 0.9800 1.000 0.9500 1.000 130,310 +0.01(+1.01%)
May 29, 2019 1.000 1.010 0.9800 0.9900 150,522 -0.01(-1.00%)
May 28, 2019 1.010 1.020 1.000 1.000 129,266 -0.01(-0.99%)
May 24, 2019 1.040 1.040 1.000 1.010 71,300 -0.03(-2.88%)
May 23, 2019 1.040 1.060 1.000 1.040 239,388 +0.02(+1.96%)
May 22, 2019 1.050 1.060 1.020 1.020 144,406 -0.02(-1.92%)
May 21, 2019 1.030 1.050 1.010 1.040 124,627 +0.00(+0.00%)
May 20, 2019 1.060 1.060 1.020 1.040 84,930 -0.02(-1.89%)
May 17, 2019 1.030 1.070 1.000 1.060 568,000 +0.04(+3.92%)
May 16, 2019 1.070 1.073 1.020 1.020 289,905 -0.06(-5.56%)
May 15, 2019 1.050 1.090 1.040 1.080 205,454 +0.02(+1.89%)
May 14, 2019 1.100 1.100 1.020 1.060 138,545 -0.03(-2.75%)
May 13, 2019 1.060 1.090 1.042 1.090 295,166 +0.03(+2.83%)
May 10, 2019 1.030 1.060 1.030 1.060 136,800 +0.04(+3.92%)
May 09, 2019 1.020 1.040 1.000 1.020 105,043 +0.01(+0.99%)
May 08, 2019 1.040 1.060 1.000 1.010 148,860 -0.03(-2.88%)
May 07, 2019 1.070 1.070 1.030 1.040 96,005 -0.02(-1.70%)
May 06, 2019 1.040 1.070 1.030 1.058 61,657 +0.01(+0.76%)
May 03, 2019 1.020 1.070 1.020 1.050 180,400 +0.04(+3.96%)
May 02, 2019 0.9900 1.030 0.9900 1.010 362,272 +0.00(+0.00%)
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.