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

Bellus Health Inc (OP: BLUSF )

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, 2019 0.8900 0.8900 0.8250 0.8500 141,762 -0.06(-6.59%)
Apr 29, 2019 0.9535 0.9562 0.9050 0.9100 70,700 -0.08(-8.08%)
Apr 26, 2019 0.9900 0.9900 0.9900 0.9900 900 -0.01(-0.77%)
Apr 25, 2019 1.005 1.005 0.9977 0.9977 11,130 -0.01(-1.17%)
Apr 24, 2019 1.030 1.030 0.9852 1.010 13,558 +0.04(+3.63%)
Apr 23, 2019 1.010 1.010 0.9500 0.9741 30,900 -0.09(-8.12%)
Apr 22, 2019 1.078 1.078 1.060 1.060 2,640 -0.03(-2.73%)
Apr 18, 2019 1.100 1.100 1.087 1.090 10,500 -0.02(-1.57%)
Apr 17, 2019 1.130 1.130 1.076 1.107 32,240 -0.04(-3.70%)
Apr 16, 2019 1.190 1.190 1.146 1.150 2,942 -0.05(-4.17%)
Apr 15, 2019 1.175 1.200 1.155 1.200 14,267 +0.02(+1.69%)
Apr 12, 2019 1.200 1.210 1.180 1.180 7,500 -0.03(-2.45%)
Apr 11, 2019 1.206 1.210 1.204 1.210 21,500 +0.01(+1.02%)
Apr 10, 2019 1.140 1.221 1.140 1.197 3,700 +0.04(+3.38%)
Apr 09, 2019 1.170 1.170 1.120 1.158 35,610 -0.05(-4.27%)
Apr 08, 2019 1.215 1.215 1.210 1.210 1,767 -0.02(-1.55%)
Apr 05, 2019 1.214 1.229 1.210 1.229 3,400 +0.02(+2.00%)
Apr 04, 2019 1.235 1.236 1.205 1.205 8,150 -0.03(-2.25%)
Apr 03, 2019 1.243 1.260 1.233 1.233 6,751 -0.01(-0.60%)
Apr 02, 2019 1.280 1.280 1.216 1.240 27,343 +0.00(+0.00%)
Apr 01, 2019 1.250 1.250 1.210 1.240 62,866 +0.05(+4.20%)
Mar 29, 2019 1.149 1.240 1.149 1.190 121,200 +0.07(+6.65%)
Mar 28, 2019 1.040 1.116 1.040 1.116 3,934 +0.04(+4.16%)
Mar 27, 2019 1.100 1.105 1.071 1.071 15,900 -0.01(-0.98%)
Mar 26, 2019 1.050 1.125 1.050 1.082 13,000 -0.04(-3.41%)
Mar 25, 2019 1.137 1.144 1.120 1.120 7,899 -0.02(-1.75%)
Mar 22, 2019 1.150 1.150 1.140 1.140 7,500 -0.03(-2.47%)
Mar 21, 2019 1.208 1.208 1.140 1.169 21,580 -0.04(-3.47%)
Mar 20, 2019 1.170 1.230 1.170 1.211 7,399 +0.06(+5.30%)
Mar 19, 2019 1.180 1.180 1.150 1.150 4,469 -0.03(-2.54%)
Mar 18, 2019 1.220 1.268 1.180 1.180 27,842 -0.07(-5.60%)
Mar 15, 2019 1.150 1.250 1.150 1.250 117,500 +0.10(+8.70%)
Mar 14, 2019 1.160 1.170 1.137 1.150 35,382 +0.02(+1.55%)
Mar 13, 2019 1.160 1.170 1.130 1.133 25,800 +0.05(+4.86%)
Mar 12, 2019 1.070 1.100 1.068 1.080 93,850 +0.04(+3.85%)
Mar 11, 2019 1.020 1.050 1.014 1.040 16,770 +0.07(+7.22%)
Mar 08, 2019 0.9947 0.9947 0.9700 0.9700 31,100 -0.02(-1.72%)
Mar 07, 2019 0.9660 0.9960 0.9660 0.9870 54,608 +0.01(+1.23%)
Mar 06, 2019 0.9620 0.9800 0.9470 0.9750 13,445 +0.01(+1.35%)
Mar 05, 2019 0.9500 0.9620 0.9400 0.9620 3,367 -0.00(-0.48%)
Mar 04, 2019 0.9199 0.9673 0.9199 0.9666 29,500 +0.01(+0.81%)
Mar 01, 2019 0.9514 0.9588 0.9320 0.9588 71,200 -0.02(-1.94%)
Feb 28, 2019 0.9400 0.9778 0.9296 0.9778 10,006 +0.02(+2.39%)
Feb 27, 2019 0.9313 0.9750 0.9300 0.9550 12,200 +0.02(+2.69%)
Feb 26, 2019 0.9469 0.9469 0.9047 0.9300 21,950 +0.00(+0.14%)
Feb 25, 2019 0.9630 0.9705 0.9200 0.9287 10,700 -0.04(-4.36%)
Feb 22, 2019 0.9515 0.9710 0.9500 0.9710 4,000 +0.05(+4.96%)
Feb 21, 2019 0.9432 0.9530 0.9104 0.9251 2,051 -0.02(-2.62%)
Feb 20, 2019 0.9800 1.000 0.9440 0.9500 92,315 -0.01(-1.04%)
Feb 19, 2019 0.9300 0.9741 0.9299 0.9600 140,408 +0.03(+2.84%)
Feb 15, 2019 0.8909 0.9400 0.8909 0.9335 81,800 +0.06(+6.69%)
Feb 14, 2019 0.8518 0.8800 0.8518 0.8750 10,780 +0.01(+1.14%)
Feb 13, 2019 0.8700 0.8700 0.8429 0.8651 18,600 +0.01(+0.59%)
Feb 12, 2019 0.8183 0.8693 0.8107 0.8600 30,950 +0.02(+2.38%)
Feb 11, 2019 0.8199 0.8430 0.8133 0.8400 28,606 +0.04(+4.57%)
Feb 08, 2019 0.8090 0.8090 0.7900 0.8033 21,500 -0.01(-0.83%)
Feb 07, 2019 0.8100 0.8100 0.7935 0.8100 19,200 +0.00(+0.00%)
Feb 06, 2019 0.7990 0.8100 0.7875 0.8100 10,509 +0.00(+0.42%)
Feb 05, 2019 0.7950 0.8100 0.7950 0.8066 12,500 -0.01(-1.03%)
Feb 04, 2019 0.8107 0.8185 0.7790 0.8150 82,900 +0.00(+0.62%)
Feb 01, 2019 0.7810 0.8100 0.7760 0.8100 84,300 +0.01(+1.25%)
Jan 31, 2019 0.7874 0.8000 0.7850 0.8000 14,200 +0.02(+2.30%)
Jan 30, 2019 0.7535 0.7820 0.7313 0.7820 67,930 -0.01(-1.01%)
Jan 29, 2019 0.7900 0.7961 0.7900 0.7900 3,600 -0.00(-0.59%)
Jan 28, 2019 0.7600 0.7949 0.7550 0.7947 12,985 +0.01(+1.88%)
Jan 25, 2019 0.8000 0.8000 0.7500 0.7800 16,900 -0.02(-2.50%)
Jan 24, 2019 0.8270 0.8560 0.8000 0.8000 7,350 -0.02(-2.44%)
Jan 23, 2019 0.8010 0.8200 0.7890 0.8200 45,050 +0.03(+3.80%)
Jan 22, 2019 0.7986 0.7986 0.7800 0.7900 6,000 +0.01(+1.11%)
Jan 18, 2019 0.7850 0.7959 0.7711 0.7813 13,600 -0.03(-3.40%)
Jan 17, 2019 0.7841 0.8088 0.7841 0.8088 2,500 +0.02(+2.38%)
Jan 16, 2019 0.7874 0.7962 0.7870 0.7900 12,620 +0.02(+2.60%)
Jan 15, 2019 0.8042 0.8042 0.7700 0.7700 40,800 -0.04(-4.93%)
Jan 14, 2019 0.8100 0.8100 0.8099 0.8099 5,000 +0.00(+0.06%)
Jan 11, 2019 0.8100 0.8100 0.8094 0.8094 7,000 +0.02(+2.27%)
Jan 10, 2019 0.7832 0.7914 0.7832 0.7914 6,000 +0.01(+1.46%)
Jan 09, 2019 0.8000 0.8060 0.7744 0.7800 18,417 +0.00(+0.00%)
Jan 08, 2019 0.7800 0.7800 0.7800 0.7800 423 +0.00(+0.04%)
Jan 07, 2019 0.8200 0.8263 0.7570 0.7797 21,033 -0.05(-5.49%)
Jan 04, 2019 0.7890 0.8250 0.7890 0.8250 10,700 +0.04(+4.56%)
Jan 03, 2019 0.8049 0.8049 0.7890 0.7890 730 -0.00(-0.03%)
Jan 02, 2019 0.8040 0.8040 0.7892 0.7892 1,629 +0.02(+3.16%)
Dec 31, 2018 0.8189 0.8189 0.7650 0.7650 4,100 -0.05(-5.79%)
Dec 28, 2018 0.8400 0.8800 0.8120 0.8120 2,100 +0.07(+9.73%)
Dec 27, 2018 0.7676 0.7676 0.7400 0.7400 5,890 +0.00(+0.00%)
Dec 26, 2018 0.7595 0.7917 0.7400 0.7400 64,290 +0.01(+1.19%)
Dec 24, 2018 0.7930 0.7930 0.7300 0.7313 28,000 -0.01(-1.18%)
Dec 21, 2018 0.7700 0.7900 0.7161 0.7400 69,100 -0.06(-7.73%)
Dec 20, 2018 0.8500 0.8710 0.7960 0.8020 93,922 -0.05(-5.65%)
Dec 19, 2018 0.8160 0.8880 0.8160 0.8500 92,526 +0.05(+6.25%)
Dec 18, 2018 0.9361 0.9460 0.8000 0.8000 116,983 -0.16(-16.37%)
Dec 17, 2018 0.8628 0.9700 0.8628 0.9566 106,065 +0.09(+10.77%)
Dec 14, 2018 0.8500 0.8636 0.8226 0.8636 93,200 +0.02(+2.48%)
Dec 13, 2018 0.8830 0.8830 0.8256 0.8427 22,480 -0.01(-0.86%)
Dec 12, 2018 0.8064 0.8589 0.8064 0.8500 77,350 +0.09(+11.84%)
Dec 11, 2018 0.7500 0.7931 0.7500 0.7600 59,193 -0.02(-2.56%)
Dec 10, 2018 0.7974 0.8055 0.7700 0.7800 38,070 -0.07(-8.24%)
Dec 07, 2018 0.8200 0.8600 0.8200 0.8500 54,500 +0.02(+2.29%)
Dec 06, 2018 0.8100 0.8355 0.8000 0.8310 61,583 +0.06(+7.18%)
Dec 04, 2018 0.7990 0.8100 0.7700 0.7753 97,200 +0.01(+1.07%)
Dec 03, 2018 0.7460 0.7848 0.7402 0.7671 204,129 +0.03(+4.57%)
Nov 30, 2018 0.7564 0.7564 0.7336 0.7336 14,300 -0.03(-4.02%)
Nov 29, 2018 0.7350 0.7719 0.7330 0.7643 76,064 +0.02(+2.59%)
Nov 28, 2018 0.7037 0.7450 0.7037 0.7450 94,320 +0.02(+2.72%)
Nov 27, 2018 0.6900 0.7400 0.6672 0.7253 85,739 +0.03(+4.36%)
Nov 26, 2018 0.6910 0.7200 0.6890 0.6950 82,300 +0.01(+2.21%)
Nov 23, 2018 0.7287 0.7400 0.6631 0.6800 48,900 -0.03(-4.23%)
Nov 21, 2018 0.7100 0.7100 0.7100 0 +0.09(+14.65%)
Nov 20, 2018 0.7000 0.7000 0.4900 0.6193 1,374,953 -0.11(-14.95%)
Nov 19, 2018 0.7300 0.7400 0.7247 0.7282 52,126 -0.01(-1.59%)
Nov 16, 2018 0.7170 0.7400 0.7170 0.7400 237,500 +0.03(+4.23%)
Nov 15, 2018 0.7000 0.7100 0.6962 0.7100 45,650 +0.00(+0.41%)
Nov 14, 2018 0.7432 0.7432 0.6686 0.7071 15,710 -0.01(-1.66%)
Nov 13, 2018 0.7500 0.7500 0.7130 0.7190 30,412 -0.03(-4.13%)
Nov 12, 2018 0.7400 0.7616 0.7400 0.7500 57,000 +0.00(+0.00%)
Nov 09, 2018 0.7478 0.7556 0.7388 0.7500 104,300 +0.00(+0.27%)
Nov 08, 2018 0.7437 0.7500 0.7202 0.7480 122,684 -0.01(-1.58%)
Nov 07, 2018 0.7400 0.7600 0.7211 0.7600 130,200 +0.02(+2.70%)
Nov 06, 2018 0.7221 0.7400 0.7221 0.7400 11,103 +0.01(+1.38%)
Nov 05, 2018 0.6481 0.7379 0.6251 0.7299 191,012 +0.07(+10.59%)
Nov 02, 2018 0.6618 0.6766 0.6430 0.6600 37,500 +0.00(+0.30%)
Nov 01, 2018 0.6388 0.6580 0.6241 0.6580 47,891 -0.01(-1.04%)
Oct 31, 2018 0.5990 0.6855 0.5972 0.6649 260,136 +0.09(+14.66%)
Oct 30, 2018 0.6218 0.6294 0.5100 0.5799 182,940 -0.06(-9.62%)
Oct 29, 2018 0.6800 0.6835 0.6230 0.6416 59,240 +0.02(+3.47%)
Oct 26, 2018 0.6400 0.6400 0.6087 0.6201 75,800 -0.04(-5.77%)
Oct 25, 2018 0.6650 0.6749 0.6500 0.6581 83,500 -0.02(-3.22%)
Oct 24, 2018 0.6900 0.7196 0.6621 0.6800 56,357 -0.05(-7.33%)
Oct 23, 2018 0.6900 0.7338 0.6600 0.7338 155,017 +0.03(+4.83%)
Oct 22, 2018 0.7300 0.7300 0.6885 0.7000 60,600 -0.04(-4.85%)
Oct 19, 2018 0.7593 0.7593 0.7300 0.7357 22,400 -0.00(-0.49%)
Oct 18, 2018 0.7550 0.7550 0.7393 0.7393 61,166 -0.02(-2.71%)
Oct 17, 2018 0.7649 0.7669 0.7500 0.7599 27,192 -0.01(-1.31%)
Oct 16, 2018 0.7680 0.7780 0.7550 0.7700 233,000 +0.02(+2.67%)
Oct 15, 2018 0.7163 0.7656 0.7062 0.7500 180,293 +0.02(+2.36%)
Oct 12, 2018 0.7328 0.7482 0.7104 0.7327 20,000 +0.03(+4.21%)
Oct 11, 2018 0.7040 0.7100 0.6710 0.7031 75,856 -0.02(-2.35%)
Oct 10, 2018 0.7406 0.7630 0.7127 0.7200 59,298 -0.04(-5.26%)
Oct 09, 2018 0.7658 0.7658 0.7500 0.7600 26,000 -0.05(-6.52%)
Oct 08, 2018 0.8150 0.8150 0.7520 0.8130 48,300 +0.06(+8.26%)
Oct 05, 2018 0.8180 0.8180 0.7499 0.7510 126,400 -0.05(-6.36%)
Oct 04, 2018 0.7988 0.8500 0.7965 0.8020 323,289 +0.00(+0.38%)
Oct 03, 2018 0.8050 0.8229 0.7830 0.7990 72,143 -0.01(-0.92%)
Oct 02, 2018 0.8500 0.8800 0.8050 0.8064 48,010 -0.07(-8.36%)
Oct 01, 2018 0.8300 0.8970 0.8299 0.8800 99,153 +0.06(+6.67%)
Sep 28, 2018 0.8293 0.8310 0.8078 0.8250 46,200 +0.01(+1.85%)
Sep 27, 2018 0.8190 0.8200 0.8000 0.8100 25,039 -0.01(-1.22%)
Sep 26, 2018 0.7818 0.8300 0.7815 0.8200 53,435 +0.03(+3.71%)
Sep 25, 2018 0.7900 0.8324 0.7829 0.7907 78,439 -0.01(-1.16%)
Sep 24, 2018 0.8042 0.8042 0.7769 0.8000 30,419 +0.01(+1.27%)
Sep 21, 2018 0.7900 0.8171 0.7870 0.7900 33,500 -0.00(-0.53%)
Sep 20, 2018 0.7774 0.8100 0.7708 0.7942 94,000 +0.00(+0.53%)
Sep 19, 2018 0.7650 0.7943 0.7647 0.7900 113,600 +0.02(+2.60%)
Sep 18, 2018 0.7490 0.7819 0.7490 0.7700 329,898 +0.02(+1.99%)
Sep 17, 2018 0.7637 0.7800 0.7474 0.7550 116,978 +0.00(+0.00%)
Sep 14, 2018 0.7502 0.7802 0.7080 0.7550 543,000 +0.01(+0.68%)
Sep 13, 2018 0.7419 0.7663 0.7000 0.7499 56,775 +0.06(+8.70%)
Sep 12, 2018 0.7860 0.7900 0.6735 0.6899 231,833 -0.09(-11.91%)
Sep 11, 2018 0.7319 0.8649 0.7319 0.7832 113,280 +0.03(+3.43%)
Sep 10, 2018 0.7280 0.7802 0.7230 0.7572 69,600 -0.00(-0.37%)
Sep 07, 2018 0.7250 0.7783 0.7250 0.7600 44,300 +0.02(+2.70%)
Sep 06, 2018 0.7299 0.7500 0.7299 0.7400 31,126 -0.01(-1.33%)
Sep 05, 2018 0.7700 0.7700 0.7391 0.7500 74,500 +0.01(+1.35%)
Sep 04, 2018 0.7480 0.7500 0.7223 0.7400 34,000 -0.00(-0.64%)
Aug 31, 2018 0.7448 0.7448 0.7448 0 -0.01(-1.35%)
Aug 30, 2018 0.7383 0.7640 0.7300 0.7550 117,485 +0.01(+1.81%)
Aug 29, 2018 0.7600 0.7650 0.7004 0.7416 289,828 -0.04(-5.52%)
Aug 28, 2018 0.8259 0.9266 0.7640 0.7849 88,580 +0.01(+1.94%)
Aug 27, 2018 0.8032 0.9200 0.7440 0.7700 253,242 -0.02(-1.96%)
Aug 24, 2018 0.6776 0.7854 0.6478 0.7854 114,800 +0.11(+15.50%)
Aug 23, 2018 0.6500 0.6800 0.6291 0.6800 37,000 +0.01(+1.06%)
Aug 22, 2018 0.6948 0.7107 0.6507 0.6729 253,955 -0.02(-2.97%)
Aug 21, 2018 0.6800 0.6942 0.6600 0.6935 124,154 +0.03(+3.82%)
Aug 20, 2018 0.6245 0.6680 0.6165 0.6680 141,823 +0.03(+4.49%)
Aug 17, 2018 0.6904 0.6904 0.5928 0.6393 282,700 -0.04(-5.29%)
Aug 16, 2018 0.6774 0.6963 0.6500 0.6750 113,388 +0.02(+3.45%)
Aug 15, 2018 0.5910 0.6569 0.5801 0.6525 254,975 +0.04(+6.05%)
Aug 14, 2018 0.5399 0.6246 0.5255 0.6153 293,047 +0.10(+18.46%)
Aug 13, 2018 0.4874 0.5200 0.4870 0.5194 281,313 +0.04(+7.45%)
Aug 10, 2018 0.4600 0.4913 0.4600 0.4834 109,500 +0.02(+4.47%)
Aug 09, 2018 0.4705 0.4705 0.4521 0.4627 76,766 -0.00(-0.28%)
Aug 08, 2018 0.4631 0.4714 0.4600 0.4640 158,712 +0.00(+0.26%)
Aug 07, 2018 0.4811 0.4811 0.4540 0.4628 66,333 -0.01(-1.53%)
Aug 06, 2018 0.4590 0.4800 0.4590 0.4700 111,990 +0.03(+5.88%)
Aug 03, 2018 0.4419 0.4584 0.4351 0.4439 97,500 +0.02(+5.69%)
Aug 02, 2018 0.4200 0.4200 0.4200 0.4200 11,975 +0.00(+0.05%)
Jul 31, 2018 0.4198 0.4198 0.4198 0 +0.00(+0.00%)
Jul 30, 2018 10 +0.00(+0.00%)
Jul 26, 2018 0.4165 0.4165 0.4165 0 -0.00(-0.83%)
Jul 25, 2018 0.4300 0.4300 0.4200 0.4200 103,857 +0.00(+0.00%)
Jul 24, 2018 0.4300 0.4300 0.4200 0.4200 18,185 -0.01(-1.18%)
Jul 23, 2018 0.4280 0.4356 0.4250 0.4250 30,427 -0.00(-0.70%)
Jul 20, 2018 0.4286 0.4362 0.4279 0.4280 79,092 +0.00(+0.26%)
Jul 19, 2018 0.4250 0.4300 0.4163 0.4269 129,153 +0.01(+1.64%)
Jul 18, 2018 0.4200 0.4200 0.4200 0.4200 1,000 +0.01(+2.14%)
Jul 17, 2018 0.4116 0.4116 0.4112 0.4112 6,000 -0.00(-0.41%)
Jul 16, 2018 0.4106 0.4205 0.4106 0.4129 9,528 -0.01(-1.64%)
Jul 12, 2018 0.4198 0.4198 0.4198 77 -0.00(-0.05%)
Jul 11, 2018 0.4297 0.4305 0.4185 0.4200 263,700 -0.01(-2.10%)
Jul 10, 2018 0.4460 0.4465 0.4290 0.4290 33,300 -0.02(-3.85%)
Jul 09, 2018 0.4320 0.4547 0.4320 0.4462 352,628 +0.02(+3.79%)
Jul 06, 2018 0.4150 0.4299 0.4150 0.4299 94,010 +0.02(+3.62%)
Jul 05, 2018 0.4000 0.4149 0.3999 0.4149 12,416 -0.01(-1.94%)
Jul 03, 2018 0.4231 0.4231 0.4231 0 -0.00(-0.85%)
Jul 02, 2018 0.4260 0.4260 0.4260 0.4267 5,000 +0.02(+4.59%)
Jun 28, 2018 0.4080 0.4080 0.4080 0 -0.00(-0.63%)
Jun 27, 2018 0.4106 0.4106 0.4106 0.4106 2,500 -0.02(-3.95%)
Jun 26, 2018 0.4179 0.4324 0.4179 0.4275 73,878 +0.01(+3.01%)
Jun 25, 2018 0.3940 0.4150 0.3940 0.4150 40,000 -0.01(-1.96%)
Jun 22, 2018 0.4200 0.4233 0.4200 0.4233 10,000 +0.01(+2.99%)
Jun 21, 2018 0.4152 0.4152 0.4110 0.4110 5,861 -0.01(-1.46%)
Jun 20, 2018 0.4000 0.4171 0.4000 0.4171 3,423 +0.02(+4.28%)
Jun 19, 2018 0.4000 0.4000 0.4000 0.4000 10,000 +0.03(+6.95%)
Jun 18, 2018 0.3740 0.3740 0.3740 0.3740 200 -0.03(-6.87%)
Jun 15, 2018 0.4016 0.4016 0.4016 0.4016 676 -0.02(-5.44%)
Jun 14, 2018 0.4100 0.4500 0.4100 0.4247 56,000 +0.02(+6.17%)
Jun 13, 2018 0.4436 0.4438 0.4000 0.4000 19,786 -0.00(-0.83%)
Jun 12, 2018 0.4195 0.4195 0.3973 0.4033 26,776 -0.01(-2.24%)
Jun 11, 2018 0.4265 0.4265 0.4100 0.4126 23,639 -0.03(-6.65%)
Jun 08, 2018 0.4502 0.4502 0.4100 0.4420 22,000 -0.01(-1.78%)
Jun 07, 2018 0.4374 0.4500 0.4374 0.4500 140,500 +0.01(+1.37%)
Jun 06, 2018 0.4210 0.4500 0.4210 0.4439 9,802 +0.02(+4.01%)
Jun 05, 2018 0.4328 0.4328 0.4268 0.4268 10,000 -0.00(-0.74%)
Jun 04, 2018 0.4308 0.4308 0.4300 0.4300 6,000 -0.02(-4.40%)
Jun 01, 2018 0.4300 0.4666 0.4300 0.4498 50,570 +0.03(+7.10%)
May 31, 2018 0.4203 0.4209 0.4030 0.4200 15,000 +0.01(+2.56%)
May 29, 2018 0.4095 0.4095 0.4095 1,084 -0.04(-9.00%)
May 25, 2018 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
May 24, 2018 0.4451 0.4700 0.4451 0.4650 40,366 -0.00(-0.98%)
May 23, 2018 0.4714 0.4755 0.4676 0.4696 31,875 -0.00(-0.09%)
May 22, 2018 0.4447 0.4898 0.4430 0.4700 243,336 +0.04(+9.10%)
May 18, 2018 0.4308 0.4308 0.4308 1,066 -0.00(-0.38%)
May 17, 2018 0.4255 0.4325 0.4255 0.4325 10,113 +0.00(+0.03%)
May 16, 2018 0.4311 0.4338 0.4263 0.4323 10,890 -0.00(-1.10%)
May 15, 2018 0.4372 0.4372 0.4371 0.4371 7,500 +0.02(+3.99%)
May 14, 2018 0.4290 0.4400 0.4203 0.4203 79,900 -0.00(-1.10%)
May 09, 2018 0.4250 0.4250 0.4250 0 -0.03(-7.35%)
May 08, 2018 0.4184 0.4587 0.4184 0.4587 16,388 +0.04(+8.95%)
May 07, 2018 0.4392 0.4392 0.4169 0.4210 32,100 +0.00(+1.13%)
May 04, 2018 0.4220 0.4220 0.4163 0.4163 5,825 -0.01(-1.58%)
May 03, 2018 0.4237 0.4311 0.4230 0.4230 30,232 +0.03(+8.46%)
May 02, 2018 0.3922 0.4008 0.3900 0.3900 20,150 +0.01(+1.30%)
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.