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

Ensync Inc (NY: ESNC )

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 (%)
Apr 30, 2018 0.3712 0.3712 0.3602 0.3640 58,439 -0.01(-1.94%)
Apr 27, 2018 0.3655 0.3712 0.3601 0.3712 144,511 +0.01(+1.56%)
Apr 26, 2018 0.3817 0.4000 0.3640 0.3655 259,828 -0.02(-4.07%)
Apr 25, 2018 0.3893 0.4300 0.3810 0.3810 774,221 -0.01(-1.42%)
Apr 24, 2018 0.3850 0.3990 0.3762 0.3865 124,863 +0.00(+0.39%)
Apr 23, 2018 0.3875 0.4000 0.3712 0.3850 174,034 +0.00(+0.26%)
Apr 20, 2018 0.3885 0.3940 0.3787 0.3840 85,148 -0.00(-0.52%)
Apr 19, 2018 0.3825 0.3945 0.3800 0.3860 59,751 +0.01(+1.85%)
Apr 18, 2018 0.3870 0.3968 0.3700 0.3790 202,133 +0.00(+0.13%)
Apr 17, 2018 0.3750 0.3800 0.3651 0.3785 147,297 +0.00(+0.93%)
Apr 16, 2018 0.3774 0.3774 0.3651 0.3750 62,113 -0.00(-0.64%)
Apr 13, 2018 0.3880 0.3900 0.3612 0.3774 177,505 -0.01(-1.85%)
Apr 12, 2018 0.3792 0.3880 0.3700 0.3845 161,154 +0.01(+1.45%)
Apr 11, 2018 0.3694 0.3950 0.3650 0.3790 203,050 +0.00(+0.69%)
Apr 10, 2018 0.3804 0.3880 0.3600 0.3764 200,009 +0.01(+1.76%)
Apr 09, 2018 0.3718 0.3950 0.3620 0.3699 221,266 -0.01(-2.01%)
Apr 06, 2018 0.3854 0.4000 0.3609 0.3775 256,429 -0.01(-2.93%)
Apr 05, 2018 0.3623 0.4000 0.3600 0.3889 176,317 +0.02(+5.11%)
Apr 04, 2018 0.3600 0.3800 0.3421 0.3700 189,543 +0.01(+2.78%)
Apr 03, 2018 0.3897 0.4100 0.3600 0.3600 371,936 -0.01(-2.70%)
Apr 02, 2018 0.3818 0.4100 0.3470 0.3700 246,273 -0.01(-2.19%)
Mar 29, 2018 0.3783 0.3783 0.3783 0 -0.03(-7.73%)
Mar 28, 2018 0.3900 0.4388 0.3618 0.4100 845,029 +0.02(+6.22%)
Mar 27, 2018 0.3758 0.3879 0.3500 0.3860 324,010 +0.02(+5.75%)
Mar 26, 2018 0.3600 0.3780 0.3510 0.3650 134,948 +0.01(+1.39%)
Mar 23, 2018 0.3681 0.3891 0.3561 0.3600 167,989 -0.01(-1.40%)
Mar 22, 2018 0.3700 0.3799 0.3602 0.3651 81,878 -0.00(-1.30%)
Mar 21, 2018 0.3548 0.3874 0.3500 0.3699 179,691 +0.01(+3.38%)
Mar 20, 2018 0.3625 0.3700 0.3501 0.3578 88,386 +0.00(+1.02%)
Mar 19, 2018 0.3573 0.3781 0.3400 0.3542 171,803 -0.01(-1.64%)
Mar 16, 2018 0.3541 0.3850 0.3481 0.3601 412,353 +0.01(+1.69%)
Mar 15, 2018 0.3617 0.3850 0.3500 0.3541 187,028 -0.01(-2.91%)
Mar 14, 2018 0.3760 0.3999 0.3609 0.3647 187,489 -0.01(-3.75%)
Mar 13, 2018 0.3853 0.4029 0.3729 0.3789 210,401 -0.01(-2.32%)
Mar 12, 2018 0.3750 0.4130 0.3750 0.3879 170,523 +0.00(+1.28%)
Mar 09, 2018 0.3800 0.4100 0.3710 0.3830 239,735 -0.02(-4.25%)
Mar 08, 2018 0.3920 0.4150 0.3920 0.4000 215,965 +0.01(+3.63%)
Mar 07, 2018 0.4100 0.3656 0.3860 378,113 +0.02(+4.72%)
Mar 06, 2018 0.3780 0.3890 0.3622 0.3686 150,195 -0.01(-1.71%)
Mar 05, 2018 0.3624 0.3890 0.3607 0.3750 253,491 +0.01(+1.43%)
Mar 02, 2018 0.3400 0.3697 0.3400 0.3697 186,160 -0.00(-0.08%)
Mar 01, 2018 0.3640 0.3800 0.3600 0.3700 90,014 +0.01(+2.78%)
Feb 28, 2018 0.3726 0.3750 0.3500 0.3600 105,588 +0.00(+0.59%)
Feb 27, 2018 0.3748 0.3880 0.3500 0.3579 166,950 -0.02(-5.27%)
Feb 26, 2018 0.3751 0.3889 0.3659 0.3778 308,713 +0.00(+0.80%)
Feb 23, 2018 0.3848 0.3848 0.3627 0.3748 63,569 +0.01(+1.65%)
Feb 22, 2018 0.3716 0.3746 0.3716 0.3687 216,133 +0.00(+0.03%)
Feb 21, 2018 0.3725 0.3999 0.3665 0.3686 322,343 -0.01(-1.84%)
Feb 20, 2018 0.3839 0.3880 0.3601 0.3755 92,479 -0.01(-3.69%)
Feb 16, 2018 0.3899 0.3899 0.3899 0 +0.00(+0.00%)
Feb 15, 2018 0.4024 0.4024 0.3667 0.3899 329,878 -0.00(-0.20%)
Feb 14, 2018 0.4300 0.4300 0.3900 0.3907 714,191 -0.03(-6.44%)
Feb 13, 2018 0.3960 0.4180 0.3858 0.4176 1,254,226 +0.03(+7.66%)
Feb 12, 2018 0.3650 0.4000 0.3600 0.3879 619,805 +0.02(+5.38%)
Feb 09, 2018 0.3600 0.3799 0.3600 0.3681 106,022 +0.00(+0.14%)
Feb 08, 2018 0.4000 0.4049 0.3676 0.3676 256,551 -0.02(-4.77%)
Feb 07, 2018 0.4100 0.4119 0.3800 0.3860 223,292 -0.00(-0.39%)
Feb 06, 2018 0.3999 0.3999 0.3630 0.3875 319,406 +0.02(+5.30%)
Feb 05, 2018 0.3800 0.4100 0.3800 0.3680 442,659 -0.01(-3.16%)
Feb 02, 2018 0.3724 0.3972 0.3620 0.3800 549,644 +0.00(+0.34%)
Feb 01, 2018 0.3900 0.4100 0.3724 0.3787 697,848 -0.00(-0.92%)
Jan 31, 2018 0.3873 0.4200 0.3723 0.3822 213,654 -0.00(-1.27%)
Jan 30, 2018 0.4010 0.4010 0.3716 0.3871 324,530 -0.01(-3.54%)
Jan 29, 2018 0.4255 0.4399 0.4012 0.4013 371,028 -0.01(-3.30%)
Jan 26, 2018 0.4185 0.4241 0.4082 0.4150 163,669 +0.00(+0.85%)
Jan 25, 2018 0.4320 0.4356 0.4000 0.4115 447,519 -0.02(-5.53%)
Jan 24, 2018 0.4450 0.4668 0.4320 0.4356 380,320 -0.01(-2.05%)
Jan 23, 2018 0.4380 0.4850 0.4380 0.4447 1,205,796 +0.01(+2.23%)
Jan 22, 2018 0.4300 0.4521 0.4294 0.4350 348,747 -0.00(-0.39%)
Jan 19, 2018 0.4300 0.4600 0.4300 0.4367 344,552 -0.02(-3.60%)
Jan 18, 2018 0.4465 0.4800 0.4300 0.4530 1,228,512 +0.00(+0.67%)
Jan 17, 2018 0.4631 0.4783 0.4300 0.4500 529,904 -0.02(-4.26%)
Jan 16, 2018 0.4990 0.4990 0.4520 0.4700 823,430 -0.01(-2.51%)
Jan 12, 2018 0.4821 0.4821 0.4821 0 -0.06(-11.54%)
Jan 11, 2018 0.4883 0.5550 0.4513 0.5450 2,761,544 +0.08(+16.13%)
Jan 10, 2018 0.4800 0.4930 0.4700 0.4693 525,866 -0.03(-6.14%)
Jan 09, 2018 0.4880 0.5554 0.4700 0.5000 2,164,461 +0.02(+3.95%)
Jan 08, 2018 0.4453 0.4900 0.4260 0.4810 803,033 +0.03(+5.81%)
Jan 05, 2018 0.4490 0.4912 0.4369 0.4546 799,039 +0.02(+4.89%)
Jan 04, 2018 0.4600 0.4800 0.4220 0.4334 578,940 -0.02(-3.69%)
Jan 03, 2018 0.3851 0.4512 0.3851 0.4500 380,439 +0.04(+10.29%)
Jan 02, 2018 0.4000 0.4195 0.3970 0.4080 203,338 +0.01(+2.77%)
Dec 29, 2017 0.3970 0.3970 0.3970 0 -0.02(-5.92%)
Dec 28, 2017 0.4245 0.4479 0.4100 0.4220 275,521 +0.01(+2.93%)
Dec 27, 2017 0.4200 0.4672 0.4060 0.4100 1,126,495 -0.02(-3.53%)
Dec 26, 2017 0.4100 0.4300 0.4092 0.4250 66,174 -0.01(-1.16%)
Dec 22, 2017 0.4600 0.4600 0.4000 0.4300 432,700 -0.03(-6.52%)
Dec 21, 2017 0.3983 0.4898 0.3941 0.4600 1,383,522 +0.07(+17.80%)
Dec 20, 2017 0.3901 0.4280 0.3839 0.3905 520,095 -0.02(-5.20%)
Dec 19, 2017 0.4200 0.4483 0.4051 0.4119 406,165 -0.01(-3.33%)
Dec 18, 2017 0.4400 0.4975 0.4048 0.4261 829,725 -0.01(-3.16%)
Dec 15, 2017 0.5000 0.5155 0.4245 0.4400 1,767,586 +0.00(+0.25%)
Dec 14, 2017 0.3752 0.4808 0.3701 0.4389 1,439,510 +0.07(+17.79%)
Dec 13, 2017 0.3565 0.3988 0.3495 0.3726 428,312 +0.01(+3.50%)
Dec 12, 2017 0.3366 0.3751 0.3250 0.3600 430,081 +0.02(+5.26%)
Dec 11, 2017 0.3581 0.3581 0.3150 0.3420 172,793 -0.01(-1.61%)
Dec 08, 2017 0.3700 0.3716 0.3412 0.3476 251,203 -0.02(-4.82%)
Dec 07, 2017 0.3395 0.4401 0.3186 0.3652 1,915,403 +0.03(+8.69%)
Dec 06, 2017 0.3525 0.3601 0.3360 0.3360 55,922 -0.02(-4.68%)
Dec 05, 2017 0.3699 0.3699 0.3390 0.3525 99,980 +0.01(+3.68%)
Dec 04, 2017 0.3600 0.3600 0.3390 0.3400 55,763 -0.02(-5.00%)
Dec 01, 2017 0.3400 0.3841 0.3301 0.3579 612,004 +0.02(+5.23%)
Nov 30, 2017 0.3610 0.3700 0.3300 0.3401 272,161 -0.03(-8.08%)
Nov 29, 2017 0.3890 0.3985 0.3550 0.3700 76,412 -0.02(-6.09%)
Nov 28, 2017 0.3900 0.3950 0.3850 0.3940 49,594 +0.00(+1.03%)
Nov 27, 2017 0.4000 0.4001 0.3873 0.3900 101,927 +0.00(+0.00%)
Nov 24, 2017 0.4000 0.4001 0.3887 0.3900 40,062 -0.01(-2.50%)
Nov 22, 2017 0.4050 0.4053 0.3951 0.4000 54,328 +0.00(+0.00%)
Nov 21, 2017 0.4090 0.4105 0.4000 0.4000 45,581 +0.00(+0.00%)
Nov 20, 2017 0.4035 0.4247 0.4000 0.4000 45,256 -0.01(-2.44%)
Nov 17, 2017 0.4116 0.4116 0.4000 0.4100 45,827 +0.01(+2.47%)
Nov 16, 2017 0.4015 0.4322 0.3948 0.4001 246,801 +0.00(+0.08%)
Nov 15, 2017 0.3850 0.4000 0.3850 0.3998 86,746 +0.00(+1.16%)
Nov 14, 2017 0.4120 0.4162 0.3804 0.3952 135,825 -0.02(-4.24%)
Nov 13, 2017 0.4300 0.4450 0.4127 0.4127 85,271 -0.02(-4.02%)
Nov 10, 2017 0.4900 0.4900 0.4300 0.4300 225,578 -0.06(-12.24%)
Nov 09, 2017 0.4500 0.4900 0.4200 0.4900 135,576 +0.04(+8.89%)
Nov 08, 2017 0.4507 0.4699 0.4500 0.4500 85,436 -0.00(-1.01%)
Nov 07, 2017 0.4700 0.4850 0.4401 0.4546 207,341 +0.00(+1.02%)
Nov 06, 2017 0.4500 0.4555 0.4500 0.4500 68,621 -0.00(-0.90%)
Nov 03, 2017 0.4500 0.4600 0.4226 0.4541 170,125 +0.00(+0.98%)
Nov 02, 2017 0.4600 0.4600 0.4474 0.4497 23,723 -0.01(-2.18%)
Nov 01, 2017 0.4301 0.4600 0.4301 0.4597 103,608 +0.03(+6.91%)
Oct 31, 2017 0.4201 0.4450 0.4201 0.4300 59,859 +0.01(+2.38%)
Oct 30, 2017 0.4220 0.4401 0.4200 0.4200 124,803 -0.04(-8.70%)
Oct 27, 2017 0.4550 0.4600 0.4400 0.4600 35,984 +0.01(+1.10%)
Oct 26, 2017 0.4520 0.4999 0.4301 0.4550 108,907 +0.00(+0.00%)
Oct 25, 2017 0.4710 0.4774 0.4500 0.4550 50,635 -0.02(-3.40%)
Oct 24, 2017 0.5050 0.5053 0.4702 0.4710 54,085 -0.02(-4.85%)
Oct 23, 2017 0.5100 0.5130 0.4950 0.4950 65,660 -0.01(-1.59%)
Oct 20, 2017 0.4850 0.5107 0.4780 0.5030 172,460 +0.02(+4.77%)
Oct 19, 2017 0.4700 0.4924 0.4700 0.4801 106,689 +0.00(+0.02%)
Oct 18, 2017 0.4850 0.4893 0.4711 0.4800 46,187 -0.01(-1.03%)
Oct 17, 2017 0.4700 0.4900 0.4700 0.4850 301,890 +0.01(+2.91%)
Oct 16, 2017 0.4701 0.4906 0.4701 0.4713 10,429 +0.00(+0.26%)
Oct 13, 2017 0.5000 0.5001 0.4620 0.4701 110,754 -0.02(-4.06%)
Oct 12, 2017 0.4901 0.5075 0.4900 0.4900 76,637 -0.00(-0.41%)
Oct 11, 2017 0.5057 0.5200 0.4900 0.4920 77,189 -0.02(-3.43%)
Oct 10, 2017 0.5210 0.5277 0.5051 0.5095 116,235 -0.02(-3.32%)
Oct 09, 2017 0.5800 0.5800 0.5200 0.5270 255,957 -0.02(-3.66%)
Oct 06, 2017 0.5659 0.5697 0.5200 0.5470 163,118 -0.00(-0.55%)
Oct 05, 2017 0.5400 0.5800 0.5200 0.5500 295,622 +0.03(+5.77%)
Oct 04, 2017 0.5459 0.5459 0.5000 0.5200 111,951 +0.01(+1.15%)
Oct 03, 2017 0.5100 0.5350 0.5007 0.5141 237,968 +0.00(+0.80%)
Oct 02, 2017 0.5062 0.5300 0.4872 0.5100 151,407 -0.01(-0.97%)
Sep 29, 2017 0.5200 0.5394 0.4800 0.5150 165,907 +0.01(+0.98%)
Sep 28, 2017 0.5100 0.5400 0.4901 0.5100 151,843 +0.00(+0.00%)
Sep 27, 2017 0.4900 0.5100 0.4477 0.5100 191,440 +0.06(+13.41%)
Sep 26, 2017 0.5028 0.5151 0.4400 0.4497 712,449 -0.06(-11.82%)
Sep 25, 2017 0.5150 0.5402 0.5100 0.5100 168,944 -0.03(-5.56%)
Sep 22, 2017 0.5400 0.5874 0.5100 0.5400 209,957 +0.01(+2.84%)
Sep 21, 2017 0.6255 0.6493 0.5020 0.5251 1,628,369 +0.01(+1.37%)
Sep 20, 2017 0.5000 0.5290 0.4950 0.5180 523,343 +0.04(+7.92%)
Sep 19, 2017 0.4999 0.5103 0.4612 0.4800 299,576 -0.01(-2.10%)
Sep 18, 2017 0.4600 0.4999 0.4500 0.4903 237,585 +0.01(+2.15%)
Sep 15, 2017 0.4850 0.4850 0.4500 0.4800 181,747 +0.00(+0.48%)
Sep 14, 2017 0.4780 0.4807 0.4430 0.4777 159,179 +0.01(+1.64%)
Sep 13, 2017 0.4210 0.4794 0.4200 0.4700 166,072 +0.03(+6.82%)
Sep 12, 2017 0.4650 0.4650 0.4303 0.4400 44,066 -0.01(-2.20%)
Sep 11, 2017 0.4600 0.4830 0.4400 0.4499 118,639 -0.01(-2.20%)
Sep 08, 2017 0.4314 0.4600 0.4000 0.4600 83,845 +0.04(+8.24%)
Sep 07, 2017 0.4500 0.4549 0.4200 0.4250 73,431 -0.03(-5.56%)
Sep 06, 2017 0.4150 0.4500 0.3997 0.4500 121,252 +0.04(+9.76%)
Sep 05, 2017 0.4147 0.4147 0.3702 0.4100 173,935 +0.01(+3.80%)
Sep 01, 2017 0.4040 0.4300 0.3900 0.3950 188,897 +0.01(+1.28%)
Aug 31, 2017 0.3688 0.4100 0.3688 0.3900 172,710 +0.01(+2.63%)
Aug 30, 2017 0.3825 0.3825 0.3650 0.3800 99,635 +0.00(+0.00%)
Aug 29, 2017 0.3900 0.3900 0.3700 0.3800 136,477 -0.00(-0.05%)
Aug 28, 2017 0.3800 0.3900 0.3711 0.3802 95,780 +0.00(+0.05%)
Aug 25, 2017 0.3790 0.3825 0.3652 0.3800 107,017 +0.01(+2.56%)
Aug 24, 2017 0.3780 0.3800 0.3650 0.3705 137,342 +0.01(+1.51%)
Aug 23, 2017 0.3800 0.3825 0.3650 0.3650 87,955 +0.01(+1.39%)
Aug 22, 2017 0.3605 0.3791 0.3600 0.3600 154,595 -0.01(-2.68%)
Aug 21, 2017 0.3800 0.3800 0.3600 0.3699 38,869 -0.01(-3.04%)
Aug 18, 2017 0.3800 0.3900 0.3616 0.3815 123,703 -0.01(-2.18%)
Aug 17, 2017 0.3728 0.3999 0.3728 0.3900 104,122 -0.01(-2.99%)
Aug 16, 2017 0.3728 0.4020 0.3728 0.4020 34,852 +0.02(+5.32%)
Aug 15, 2017 0.3840 0.3999 0.3722 0.3817 192,375 -0.01(-2.10%)
Aug 14, 2017 0.4000 0.4000 0.3800 0.3899 109,368 -0.01(-2.52%)
Aug 11, 2017 0.3900 0.4000 0.3720 0.4000 109,815 +0.01(+1.39%)
Aug 10, 2017 0.3622 0.3955 0.3620 0.3945 170,087 +0.02(+6.62%)
Aug 09, 2017 0.3700 0.3949 0.3700 0.3700 61,332 -0.01(-2.58%)
Aug 08, 2017 0.3950 0.3950 0.3700 0.3798 81,419 -0.02(-5.03%)
Aug 07, 2017 0.3950 0.3999 0.3800 0.3999 43,197 +0.00(+1.24%)
Aug 04, 2017 0.3705 0.4100 0.3600 0.3950 150,041 +0.02(+3.95%)
Aug 03, 2017 0.4080 0.4093 0.3700 0.3800 139,524 -0.01(-2.54%)
Aug 02, 2017 0.4180 0.4180 0.3750 0.3899 116,101 -0.02(-4.18%)
Aug 01, 2017 0.4090 0.4200 0.3860 0.4069 190,491 -0.00(-0.44%)
Jul 31, 2017 0.4000 0.4735 0.3800 0.4087 219,949 -0.01(-2.69%)
Jul 28, 2017 0.4100 0.4200 0.3737 0.4200 368,097 -0.03(-6.56%)
Jul 27, 2017 0.3850 0.4734 0.3850 0.4495 1,177,444 +0.06(+16.75%)
Jul 26, 2017 0.3800 0.3900 0.3619 0.3850 194,323 +0.01(+1.32%)
Jul 25, 2017 0.3636 0.3850 0.3636 0.3800 139,590 +0.01(+2.84%)
Jul 24, 2017 0.3880 0.3880 0.3620 0.3695 166,855 -0.02(-5.26%)
Jul 21, 2017 0.3895 0.3900 0.3651 0.3900 148,821 +0.01(+1.30%)
Jul 20, 2017 0.3650 0.3900 0.3600 0.3850 325,083 +0.01(+1.34%)
Jul 19, 2017 0.3860 0.3860 0.3616 0.3799 79,857 -0.00(-0.03%)
Jul 18, 2017 0.3850 0.3850 0.3612 0.3800 194,081 -0.01(-2.54%)
Jul 17, 2017 0.3650 0.3900 0.3502 0.3899 318,258 +0.02(+6.82%)
Jul 14, 2017 0.3800 0.3800 0.3600 0.3650 373,484 -0.01(-1.75%)
Jul 13, 2017 0.3650 0.3715 0.3620 0.3715 110,702 +0.00(+0.60%)
Jul 12, 2017 0.3715 0.3715 0.3601 0.3693 333,251 +0.01(+2.58%)
Jul 11, 2017 0.3620 0.3715 0.3518 0.3600 344,797 -0.00(-0.55%)
Jul 10, 2017 0.3800 0.3800 0.3500 0.3620 431,142 -0.02(-4.74%)
Jul 07, 2017 0.3690 0.3800 0.3440 0.3800 158,651 +0.02(+6.44%)
Jul 06, 2017 0.3380 0.3570 0.3350 0.3570 185,918 +0.02(+4.66%)
Jul 05, 2017 0.3512 0.3595 0.3400 0.3411 455,332 -0.01(-3.92%)
Jul 03, 2017 0.3750 0.3750 0.3535 0.3550 164,276 -0.01(-3.98%)
Jun 30, 2017 0.3750 0.3750 0.3557 0.3697 206,521 +0.00(+1.29%)
Jun 29, 2017 0.3832 0.3832 0.3500 0.3650 772,684 +0.00(+0.00%)
Jun 28, 2017 0.3832 0.3898 0.3500 0.3650 665,392 +0.00(+0.00%)
Jun 27, 2017 0.3600 0.4100 0.3510 0.3650 1,042,404 +0.02(+5.74%)
Jun 26, 2017 0.3400 0.3667 0.3325 0.3452 798,198 +0.02(+4.54%)
Jun 23, 2017 0.3290 0.3968 0.3250 0.3302 2,285,891 +0.02(+4.79%)
Jun 22, 2017 0.3400 0.3490 0.3100 0.3151 3,432,972 -0.19(-37.03%)
Jun 21, 2017 0.5102 0.5356 0.5003 0.5004 164,729 -0.02(-4.17%)
Jun 20, 2017 0.5380 0.5380 0.5084 0.5222 60,027 -0.01(-1.49%)
Jun 19, 2017 0.5101 0.6000 0.5101 0.5301 62,705 +0.04(+8.16%)
Jun 16, 2017 0.5800 0.6197 0.4901 0.4901 358,658 -0.11(-18.32%)
Jun 15, 2017 0.5800 0.6100 0.5400 0.6000 129,981 +0.02(+3.45%)
Jun 14, 2017 0.6199 0.6200 0.5600 0.5800 31,770 -0.01(-1.69%)
Jun 13, 2017 0.5458 0.6500 0.5400 0.5900 145,892 +0.08(+15.46%)
Jun 12, 2017 0.5610 0.5810 0.5110 0.5110 63,559 -0.06(-10.62%)
Jun 09, 2017 0.5800 0.6195 0.5602 0.5717 62,880 +0.02(+3.91%)
Jun 08, 2017 0.5000 0.6200 0.5000 0.5502 115,610 +0.05(+10.04%)
Jun 07, 2017 0.4946 0.5170 0.4900 0.5000 35,458 +0.01(+2.04%)
Jun 06, 2017 0.5280 0.5280 0.4800 0.4900 109,098 -0.02(-3.92%)
Jun 05, 2017 0.5300 0.5599 0.5050 0.5100 63,704 -0.03(-5.56%)
Jun 02, 2017 0.5271 0.5718 0.5250 0.5400 6,920 -0.01(-1.84%)
Jun 01, 2017 0.5500 0.5798 0.5251 0.5501 38,380 +0.03(+5.73%)
May 31, 2017 0.5691 0.5900 0.5010 0.5203 84,148 -0.05(-8.56%)
May 30, 2017 0.5750 0.5762 0.5602 0.5690 28,403 -0.02(-3.15%)
May 26, 2017 0.6100 0.6100 0.5800 0.5875 17,066 +0.01(+1.98%)
May 25, 2017 0.5700 0.5900 0.5700 0.5761 19,811 +0.01(+1.07%)
May 24, 2017 0.5801 0.5801 0.5600 0.5700 41,730 +0.00(+0.76%)
May 23, 2017 0.5720 0.5746 0.5600 0.5657 8,568 -0.01(-1.72%)
May 22, 2017 0.5900 0.6170 0.5700 0.5756 18,033 -0.04(-6.86%)
May 19, 2017 0.5700 0.6190 0.5600 0.6180 62,560 +0.02(+2.97%)
May 18, 2017 0.5800 0.6002 0.5500 0.6002 107,227 +0.02(+3.13%)
May 17, 2017 0.6099 0.6099 0.5700 0.5820 126,588 -0.06(-9.02%)
May 16, 2017 0.6200 0.6397 0.6000 0.6397 62,385 -0.00(-0.05%)
May 15, 2017 0.6700 0.6701 0.6200 0.6400 39,880 -0.03(-4.48%)
May 12, 2017 0.6620 0.6900 0.6110 0.6700 198,087 -0.01(-1.47%)
May 11, 2017 0.6800 0.7400 0.6600 0.6800 178,896 +0.01(+1.51%)
May 10, 2017 0.6701 0.6701 0.6602 0.6699 10,742 +0.01(+1.47%)
May 09, 2017 0.6720 0.6800 0.6600 0.6602 47,761 -0.02(-2.91%)
May 08, 2017 0.7200 0.7200 0.6532 0.6800 52,950 -0.03(-4.23%)
May 05, 2017 0.6700 0.8000 0.6451 0.7100 466,295 +0.04(+5.99%)
May 04, 2017 0.6667 0.6749 0.6400 0.6699 34,740 +0.03(+5.50%)
May 03, 2017 0.6700 0.6700 0.6300 0.6350 31,168 -0.02(-2.31%)
May 02, 2017 0.6500 0.6625 0.6330 0.6500 35,903 -0.03(-4.41%)
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.