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

Singlepoint (OP: SING )

0.2750 UNCHANGED
Last Price Updated: 3:50 PM EST, Dec 14, 2023 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 28, 2017 0.0470 0.0489 0.0450 0.0451 1,856,147 -0.00(-4.25%)
Apr 27, 2017 0.0479 0.0505 0.0450 0.0471 1,438,169 -0.00(-3.88%)
Apr 26, 2017 0.0475 0.0508 0.0468 0.0490 2,391,507 +0.00(+4.26%)
Apr 25, 2017 0.0535 0.0468 0.0470 2,518,917 -0.00(-9.62%)
Apr 24, 2017 0.0540 0.0540 0.0500 0.0520 2,552,069 -0.00(-5.45%)
Apr 21, 2017 0.0573 0.0590 0.0520 0.0550 1,771,850 -0.00(-4.10%)
Apr 20, 2017 0.0540 0.0590 0.0520 0.0573 2,209,991 +0.00(+6.20%)
Apr 19, 2017 0.0557 0.0590 0.0500 0.0540 2,254,801 -0.00(-6.09%)
Apr 18, 2017 0.0590 0.0625 0.0500 0.0575 6,100,826 -0.00(-1.71%)
Apr 17, 2017 0.0493 0.0600 0.0480 0.0585 6,048,483 +0.01(+17.00%)
Apr 13, 2017 0.0420 0.0515 0.0420 0.0500 5,272,091 +0.01(+16.55%)
Apr 12, 2017 0.0384 0.0461 0.0384 0.0429 3,019,055 +0.00(+8.06%)
Apr 11, 2017 0.0460 0.0460 0.0335 0.0397 9,476,846 -0.01(-13.51%)
Apr 10, 2017 0.0498 0.0510 0.0420 0.0459 6,761,882 -0.00(-9.11%)
Apr 07, 2017 0.0505 0.0515 0.0480 0.0505 1,526,021 +0.00(+0.00%)
Apr 06, 2017 0.0510 0.0550 0.0500 0.0505 1,493,405 -0.00(-0.98%)
Apr 05, 2017 0.0512 0.0558 0.0500 0.0510 2,951,750 -0.00(-1.45%)
Apr 04, 2017 0.0513 0.0550 0.0510 0.0517 2,361,649 +0.00(+0.90%)
Apr 03, 2017 0.0540 0.0550 0.0493 0.0513 2,403,533 -0.00(-6.75%)
Mar 31, 2017 0.0540 0.0550 0.0530 0.0550 1,689,282 +0.00(+1.90%)
Mar 30, 2017 0.0560 0.0572 0.0520 0.0540 2,947,685 -0.00(-3.62%)
Mar 29, 2017 0.0550 0.0590 0.0530 0.0560 2,384,898 +0.00(+2.75%)
Mar 28, 2017 0.0582 0.0600 0.0520 0.0545 1,993,602 -0.00(-6.03%)
Mar 27, 2017 0.0615 0.0630 0.0575 0.0580 1,159,566 -0.00(-2.36%)
Mar 24, 2017 0.0625 0.0674 0.0589 0.0594 3,569,609 -0.00(-1.00%)
Mar 23, 2017 0.0555 0.0665 0.0550 0.0600 7,598,841 +0.01(+14.29%)
Mar 22, 2017 0.0430 0.0550 0.0410 0.0525 4,988,663 +0.01(+21.53%)
Mar 21, 2017 0.0514 0.0518 0.0410 0.0432 10,791,194 -0.01(-16.60%)
Mar 20, 2017 0.0592 0.0595 0.0510 0.0518 6,979,844 -0.01(-13.67%)
Mar 17, 2017 0.0607 0.0620 0.0590 0.0600 1,648,697 +0.00(+0.00%)
Mar 16, 2017 0.0640 0.0650 0.0600 0.0600 1,791,313 -0.00(-6.25%)
Mar 15, 2017 0.0625 0.0650 0.0600 0.0640 2,363,013 +0.00(+4.92%)
Mar 14, 2017 0.0633 0.0673 0.0585 0.0610 2,330,335 -0.00(-6.15%)
Mar 13, 2017 0.0630 0.0660 0.0598 0.0650 5,598,632 -0.00(-1.52%)
Mar 10, 2017 0.0663 0.0750 0.0560 0.0660 4,672,243 -0.00(-2.22%)
Mar 09, 2017 0.0587 0.0700 0.0560 0.0675 6,302,172 +0.01(+10.66%)
Mar 08, 2017 0.0700 0.0750 0.0550 0.0610 12,750,459 -0.01(-13.48%)
Mar 07, 2017 0.0730 0.0750 0.0680 0.0705 4,259,300 -0.01(-7.24%)
Mar 06, 2017 0.0800 0.0810 0.0640 0.0760 7,142,083 +0.00(+5.56%)
Mar 03, 2017 0.0815 0.0850 0.0702 0.0720 8,189,425 -0.01(-10.00%)
Mar 02, 2017 0.0950 0.1050 0.0750 0.0800 9,425,937 -0.01(-13.51%)
Mar 01, 2017 0.0775 0.0969 0.0750 0.0925 11,527,806 +0.01(+17.83%)
Feb 28, 2017 0.0720 0.0810 0.0664 0.0785 12,124,634 +0.01(+18.76%)
Feb 27, 2017 0.0819 0.0839 0.0635 0.0661 22,244,584 -0.02(-18.90%)
Feb 24, 2017 0.1015 0.1020 0.0711 0.0815 29,403,580 -0.04(-31.22%)
Feb 23, 2017 0.1215 0.1220 0.1000 0.1185 13,523,192 -0.00(-2.71%)
Feb 22, 2017 0.0882 0.1420 0.0880 0.1218 34,551,736 +0.04(+42.46%)
Feb 21, 2017 0.0705 0.0895 0.0685 0.0855 17,054,650 +0.02(+29.86%)
Feb 17, 2017 0.0658 0.0658 0.0658 0 +0.00(+0.21%)
Feb 16, 2017 0.0715 0.0720 0.0620 0.0657 12,700,735 -0.00(-4.92%)
Feb 15, 2017 0.0560 0.0700 0.0555 0.0691 18,855,354 +0.01(+25.64%)
Feb 14, 2017 0.0501 0.0550 0.0500 0.0550 5,382,471 +0.00(+9.78%)
Feb 13, 2017 0.0548 0.0585 0.0501 0.0501 4,661,807 -0.00(-7.22%)
Feb 10, 2017 0.0540 0.0570 0.0515 0.0540 2,935,656 +0.00(+0.93%)
Feb 09, 2017 0.0517 0.0597 0.0470 0.0535 13,241,610 +0.00(+3.68%)
Feb 08, 2017 0.0451 0.0530 0.0451 0.0516 7,687,482 +0.01(+12.17%)
Feb 07, 2017 0.0530 0.0530 0.0440 0.0460 10,692,957 -0.01(-13.21%)
Feb 06, 2017 0.0640 0.0650 0.0480 0.0530 19,832,976 -0.01(-10.62%)
Feb 03, 2017 0.0465 0.0620 0.0454 0.0593 37,444,056 +0.01(+30.62%)
Feb 02, 2017 0.0410 0.0475 0.0410 0.0454 9,596,901 +0.00(+11.55%)
Feb 01, 2017 0.0380 0.0415 0.0380 0.0407 9,713,734 +0.00(+4.36%)
Jan 31, 2017 0.0377 0.0395 0.0352 0.0390 5,749,249 +0.00(+0.00%)
Jan 30, 2017 0.0411 0.0411 0.0352 0.0390 7,280,370 -0.00(-2.26%)
Jan 27, 2017 0.0442 0.0460 0.0375 0.0399 5,904,265 -0.00(-9.11%)
Jan 26, 2017 0.0425 0.0460 0.0415 0.0439 7,193,644 +0.00(+4.51%)
Jan 25, 2017 0.0314 0.0463 0.0310 0.0420 18,967,018 +0.01(+31.27%)
Jan 24, 2017 0.0496 0.0503 0.0295 0.0320 21,572,820 -0.02(-34.02%)
Jan 23, 2017 0.0495 0.0500 0.0420 0.0485 14,116,475 +0.01(+18.15%)
Jan 20, 2017 0.0386 0.0480 0.0355 0.0411 27,422,548 +0.01(+18.10%)
Jan 19, 2017 0.0235 0.0349 0.0227 0.0348 17,571,368 +0.01(+53.60%)
Jan 18, 2017 0.0203 0.0300 0.0191 0.0226 30,031,174 +0.00(+13.15%)
Jan 17, 2017 0.0200 0.0206 0.0190 0.0200 4,760,465 +0.00(+4.71%)
Jan 13, 2017 0.0191 0.0191 0.0191 0 -0.00(-3.54%)
Jan 12, 2017 0.0163 0.0205 0.0160 0.0198 9,731,444 +0.00(+18.56%)
Jan 11, 2017 0.0117 0.0170 0.0116 0.0167 14,807,505 +0.01(+45.22%)
Jan 10, 2017 0.0124 0.0125 0.0110 0.0115 518,751 -0.00(-8.00%)
Jan 09, 2017 0.0130 0.0130 0.0105 0.0125 1,451,415 +0.00(+19.05%)
Jan 06, 2017 0.0120 0.0130 0.0100 0.0105 2,476,630 -0.00(-12.50%)
Jan 05, 2017 0.0129 0.0129 0.0106 0.0120 501,966 -0.00(-3.23%)
Jan 04, 2017 0.0125 0.0125 0.0110 0.0124 490,334 -0.00(-0.80%)
Jan 03, 2017 0.0125 0.0130 0.0100 0.0125 1,821,575 +0.00(+14.68%)
Dec 30, 2016 0.0109 0.0109 0.0109 0 -0.00(-9.17%)
Dec 29, 2016 0.0128 0.0130 0.0114 0.0120 211,607 -0.00(-7.69%)
Dec 28, 2016 0.0122 0.0130 0.0112 0.0130 676,368 +0.00(+4.25%)
Dec 27, 2016 0.0129 0.0129 0.0111 0.0125 1,804,385 -0.00(-1.03%)
Dec 23, 2016 0.0126 0.0126 0.0126 0 -0.00(-5.97%)
Dec 22, 2016 0.0140 0.0140 0.0125 0.0134 562,974 -0.00(-4.29%)
Dec 21, 2016 0.0130 0.0140 0.0130 0.0140 550,700 +0.00(+12.00%)
Dec 20, 2016 0.0160 0.0170 0.0120 0.0125 859,627 +0.00(+0.00%)
Dec 19, 2016 0.0140 0.0140 0.0110 0.0125 882,886 -0.00(-7.41%)
Dec 16, 2016 0.0169 0.0176 0.0126 0.0135 706,463 -0.00(-15.63%)
Dec 15, 2016 0.0170 0.0170 0.0111 0.0160 1,495,646 -0.00(-4.76%)
Dec 14, 2016 0.0170 0.0174 0.0163 0.0168 682,900 -0.00(-1.18%)
Dec 13, 2016 0.0130 0.0175 0.0130 0.0170 1,377,485 +0.00(+14.09%)
Dec 12, 2016 0.0145 0.0150 0.0138 0.0149 1,074,557 +0.00(+2.76%)
Dec 09, 2016 0.0160 0.0160 0.0143 0.0145 778,516 -0.00(-8.81%)
Dec 08, 2016 0.0141 0.0161 0.0139 0.0159 1,430,795 +0.00(+6.71%)
Dec 07, 2016 0.0163 0.0163 0.0140 0.0149 1,741,268 -0.00(-5.10%)
Dec 06, 2016 0.0135 0.0169 0.0135 0.0157 754,915 +0.00(+6.08%)
Dec 05, 2016 0.0151 0.0151 0.0126 0.0148 1,281,989 -0.00(-1.33%)
Dec 02, 2016 0.0165 0.0175 0.0140 0.0150 3,967,114 -0.00(-9.09%)
Dec 01, 2016 0.0170 0.0170 0.0165 0.0165 2,110,328 +0.00(+5.77%)
Nov 30, 2016 0.0145 0.0168 0.0140 0.0156 2,000,083 +0.00(+4.00%)
Nov 29, 2016 0.0165 0.0175 0.0150 0.0150 1,844,408 -0.00(-14.29%)
Nov 28, 2016 0.0175 0.0175 0.0141 0.0175 980,050 +0.00(+0.00%)
Nov 25, 2016 0.0170 0.0175 0.0170 0.0175 711,430 +0.00(+9.38%)
Nov 23, 2016 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Nov 22, 2016 0.0160 0.0170 0.0146 0.0165 1,089,645 +0.00(+3.13%)
Nov 21, 2016 0.0190 0.0190 0.0145 0.0160 1,513,520 -0.00(-15.79%)
Nov 18, 2016 0.0158 0.0190 0.0141 0.0190 2,897,166 +0.00(+34.75%)
Nov 17, 2016 0.0160 0.0174 0.0140 0.0141 1,548,551 -0.00(-4.08%)
Nov 16, 2016 0.0198 0.0198 0.0124 0.0147 6,484,491 -0.01(-25.76%)
Nov 15, 2016 0.0198 0.0210 0.0180 0.0198 5,388,464 +0.00(+3.13%)
Nov 14, 2016 0.0180 0.0245 0.0180 0.0192 12,424,247 +0.00(+4.35%)
Nov 11, 2016 0.0177 0.0191 0.0171 0.0184 5,640,467 +0.00(+3.95%)
Nov 10, 2016 0.0172 0.0183 0.0167 0.0177 6,311,805 +0.00(+7.27%)
Nov 09, 2016 0.0181 0.0190 0.0161 0.0165 7,549,807 -0.00(-6.25%)
Nov 08, 2016 0.0190 0.0190 0.0155 0.0176 9,435,396 +0.00(+19.73%)
Nov 07, 2016 0.0149 0.0159 0.0130 0.0147 8,071,276 +0.00(+17.60%)
Nov 04, 2016 0.0150 0.0200 0.0107 0.0125 22,606,972 -0.00(-7.41%)
Nov 03, 2016 0.0090 0.0150 0.0085 0.0135 16,010,479 +0.00(+58.82%)
Nov 02, 2016 0.0088 0.0095 0.0085 0.0085 100,203 -0.00(-5.56%)
Nov 01, 2016 0.0090 0.0090 0.0080 0.0090 228,190 +0.00(+0.00%)
Oct 31, 2016 0.0090 0.0090 0.0085 0.0090 31,777 +0.00(+12.50%)
Oct 28, 2016 0.0090 0.0090 0.0080 0.0080 208,791 -0.00(-11.11%)
Oct 27, 2016 0.0086 0.0090 0.0081 0.0090 663,159 +0.00(+9.76%)
Oct 26, 2016 0.0084 0.0090 0.0080 0.0082 262,000 -0.00(-3.53%)
Oct 25, 2016 0.0100 0.0100 0.0075 0.0085 1,407,000 -0.00(-15.00%)
Oct 24, 2016 0.0080 0.0100 0.0080 0.0100 432,300 +0.00(+17.65%)
Oct 21, 2016 0.0080 0.0085 0.0080 0.0085 135,000 +0.00(+0.00%)
Oct 20, 2016 0.0088 0.0090 0.0080 0.0085 34,999 -0.00(-5.56%)
Oct 19, 2016 0.0086 0.0090 0.0081 0.0090 267,237 +0.00(+4.65%)
Oct 18, 2016 0.0100 0.0100 0.0086 0.0086 474,058 -0.00(-14.00%)
Oct 17, 2016 0.0102 0.0102 0.0100 0.0100 661,912 +0.00(+0.00%)
Oct 14, 2016 0.0093 0.0102 0.0090 0.0100 142,358 +0.00(+8.11%)
Oct 13, 2016 0.0084 0.0093 0.0084 0.0092 209,885 +0.00(+10.12%)
Oct 12, 2016 0.0086 0.0089 0.0084 0.0084 37,000 +0.00(+1.20%)
Oct 11, 2016 0.0082 0.0089 0.0082 0.0083 98,962 +0.00(+1.22%)
Oct 10, 2016 0.0082 0.0085 0.0082 0.0082 507,124 +0.00(+0.00%)
Oct 07, 2016 0.0091 0.0091 0.0082 0.0082 308,800 -0.00(-9.89%)
Oct 06, 2016 0.0104 0.0104 0.0080 0.0091 334,688 -0.00(-8.08%)
Oct 05, 2016 0.0086 0.0100 0.0085 0.0099 124,500 -0.00(-3.88%)
Oct 04, 2016 0.0084 0.0103 0.0084 0.0103 34,800 +0.00(+3.00%)
Oct 03, 2016 0.0100 0.0107 0.0090 0.0100 422,218 +0.00(+0.00%)
Sep 30, 2016 0.0100 0.0110 0.0100 0.0100 329,490 +0.00(+0.00%)
Sep 29, 2016 0.0113 0.0113 0.0100 0.0100 107,386 -0.00(-11.50%)
Sep 28, 2016 0.0100 0.0113 0.0100 0.0113 328,300 +0.00(+6.60%)
Sep 27, 2016 0.0108 0.0111 0.0097 0.0106 392,651 -0.00(-1.85%)
Sep 26, 2016 0.0097 0.0112 0.0096 0.0108 1,240,178 +0.00(+19.34%)
Sep 23, 2016 0.0094 0.0115 0.0085 0.0091 3,275,161 -0.00(-3.72%)
Sep 22, 2016 0.0086 0.0094 0.0085 0.0094 328,000 +0.00(+6.09%)
Sep 21, 2016 0.0090 0.0096 0.0085 0.0089 1,957,090 -0.00(-1.56%)
Sep 20, 2016 0.0097 0.0097 0.0090 0.0090 1,570,400 -0.00(-5.26%)
Sep 19, 2016 0.0084 0.0099 0.0080 0.0095 3,055,235 +0.00(+13.10%)
Sep 16, 2016 0.0084 0.0084 0.0081 0.0084 58,200 +0.00(+7.69%)
Sep 15, 2016 0.0079 0.0080 0.0078 0.0078 187,675 -0.00(-2.50%)
Sep 14, 2016 0.0079 0.0080 0.0079 0.0080 40,504 +0.00(+0.00%)
Sep 13, 2016 0.0076 0.0080 0.0076 0.0080 483,947 +0.00(+2.56%)
Sep 12, 2016 0.0078 0.0078 0.0077 0.0078 417,976 +0.00(+0.00%)
Sep 09, 2016 0.0080 0.0080 0.0078 0.0078 51,700 -0.00(-2.50%)
Sep 08, 2016 0.0086 0.0088 0.0080 0.0080 153,250 -0.00(-6.98%)
Sep 07, 2016 0.0089 0.0089 0.0077 0.0086 421,100 -0.00(-3.37%)
Sep 06, 2016 0.0090 0.0090 0.0080 0.0089 122,245 -0.00(-1.11%)
Sep 02, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 01, 2016 0.0086 0.0090 0.0086 0.0090 63,000 +0.00(+0.00%)
Aug 31, 2016 0.0086 0.0090 0.0086 0.0090 818,200 +0.00(+5.88%)
Aug 30, 2016 0.0086 0.0086 0.0083 0.0085 340,400 -0.00(-1.16%)
Aug 29, 2016 0.0088 0.0088 0.0085 0.0086 238,027 +0.00(+3.61%)
Aug 26, 2016 0.0089 0.0089 0.0083 0.0083 140,018 -0.00(-1.19%)
Aug 25, 2016 0.0092 0.0092 0.0082 0.0084 231,200 -0.00(-6.67%)
Aug 24, 2016 0.0090 0.0095 0.0082 0.0090 415,207 +0.00(+1.12%)
Aug 23, 2016 0.0083 0.0089 0.0080 0.0089 346,135 +0.00(+7.23%)
Aug 22, 2016 0.0077 0.0083 0.0077 0.0083 841,858 -0.00(-6.74%)
Aug 19, 2016 0.0091 0.0099 0.0077 0.0089 535,770 -0.00(-9.18%)
Aug 18, 2016 0.0085 0.0099 0.0075 0.0098 1,368,765 +0.00(+8.89%)
Aug 17, 2016 0.0095 0.0095 0.0080 0.0090 594,600 -0.00(-4.66%)
Aug 16, 2016 0.0095 0.0095 0.0092 0.0094 35,100 +0.00(+4.89%)
Aug 15, 2016 0.0076 0.0090 0.0076 0.0090 619,450 +0.00(+3.45%)
Aug 12, 2016 0.0088 0.0093 0.0076 0.0087 1,018,156 -0.00(-3.33%)
Aug 11, 2016 0.0092 0.0095 0.0088 0.0090 408,000 -0.00(-5.26%)
Aug 10, 2016 0.0099 0.0099 0.0085 0.0095 301,703 +0.00(+5.56%)
Aug 09, 2016 0.0097 0.0108 0.0086 0.0090 370,048 -0.00(-6.93%)
Aug 08, 2016 0.0100 0.0112 0.0080 0.0097 517,126 -0.00(-14.42%)
Aug 05, 2016 0.0115 0.0115 0.0080 0.0113 434,079 +0.00(+13.00%)
Aug 04, 2016 0.0105 0.0120 0.0095 0.0100 4,300,288 -0.00(-4.76%)
Aug 03, 2016 0.0130 0.0130 0.0100 0.0105 2,869,998 -0.00(-17.97%)
Aug 02, 2016 0.0131 0.0150 0.0100 0.0128 2,254,766 -0.00(-1.54%)
Aug 01, 2016 0.0121 0.0148 0.0110 0.0130 934,950 -0.00(-7.14%)
Jul 29, 2016 0.0126 0.0145 0.0125 0.0140 1,371,919 +0.00(+11.11%)
Jul 28, 2016 0.0100 0.0150 0.0100 0.0126 5,017,690 +0.00(+26.00%)
Jul 27, 2016 0.0090 0.0100 0.0075 0.0100 3,090,366 +0.00(+11.11%)
Jul 26, 2016 0.0090 0.0090 0.0090 0.0090 17,000 +0.00(+0.00%)
Jul 25, 2016 0.0091 0.0091 0.0090 0.0090 5,000 +0.00(+0.00%)
Jul 22, 2016 0.0097 0.0098 0.0089 0.0090 266,000 -0.00(-7.22%)
Jul 21, 2016 0.0099 0.0099 0.0097 0.0097 32,850 +0.00(+19.75%)
Jul 20, 2016 0.0086 0.0095 0.0081 0.0081 555,800 -0.00(-4.71%)
Jul 19, 2016 0.0082 0.0095 0.0080 0.0085 915,876 +0.00(+0.00%)
Jul 18, 2016 0.0098 0.0099 0.0084 0.0085 541,417 -0.00(-14.14%)
Jul 15, 2016 0.0100 0.0107 0.0083 0.0099 150,610 -0.00(-10.00%)
Jul 14, 2016 0.0109 0.0110 0.0100 0.0110 318,800 +0.00(+10.00%)
Jul 13, 2016 0.0101 0.0110 0.0100 0.0100 680,034 -0.00(-2.91%)
Jul 12, 2016 0.0103 0.0104 0.0101 0.0103 110,966 +0.00(+0.00%)
Jul 11, 2016 0.0120 0.0120 0.0103 0.0103 465,100 -0.00(-14.17%)
Jul 08, 2016 0.0120 0.0110 0.0120 106,120 +0.00(+9.09%)
Jul 07, 2016 0.0130 0.0130 0.0102 0.0110 285,400 +0.00(+0.00%)
Jul 05, 2016 0.0135 0.0150 0.0062 0.0110 2,663,354 -0.00(-17.91%)
Jul 01, 2016 0.0134 0.0134 0.0134 0 -0.00(-3.60%)
Jun 30, 2016 0.0140 0.0146 0.0127 0.0139 736,628 -0.00(-0.71%)
Jun 29, 2016 0.0140 0.0150 0.0135 0.0140 883,038 +0.00(+0.36%)
Jun 28, 2016 0.0149 0.0150 0.0132 0.0140 1,543,013 +0.00(+7.31%)
Jun 27, 2016 0.0132 0.0150 0.0125 0.0130 374,625 -0.00(-2.26%)
Jun 24, 2016 0.0120 0.0160 0.0100 0.0133 2,589,319 -0.00(-8.59%)
Jun 23, 2016 0.0150 0.0170 0.0141 0.0146 3,166,703 -0.00(-0.34%)
Jun 22, 2016 0.0127 0.0175 0.0120 0.0146 5,716,839 +0.00(+15.87%)
Jun 21, 2016 0.0120 0.0150 0.0120 0.0126 2,015,989 +0.00(+5.00%)
Jun 20, 2016 0.0109 0.0129 0.0101 0.0120 1,426,635 +0.00(+9.09%)
Jun 17, 2016 0.0100 0.0125 0.0098 0.0110 4,174,156 +0.00(+10.00%)
Jun 16, 2016 0.0100 0.0110 0.0100 0.0100 1,623,005 +0.00(+0.00%)
Jun 15, 2016 0.0099 0.0100 0.0092 0.0100 441,000 +0.00(+8.70%)
Jun 14, 2016 0.0098 0.0100 0.0091 0.0092 883,595 +0.00(+1.10%)
Jun 13, 2016 0.0090 0.0099 0.0090 0.0091 622,923 -0.00(-4.21%)
Jun 10, 2016 0.0093 0.0095 0.0092 0.0095 362,523 +0.00(+3.83%)
Jun 09, 2016 0.0092 0.0093 0.0092 0.0092 408,100 -0.00(-1.61%)
Jun 08, 2016 0.0085 0.0093 0.0084 0.0093 216,668 +0.00(+9.41%)
Jun 07, 2016 0.0085 0.0090 0.0085 0.0085 31,088 +0.00(+0.00%)
Jun 06, 2016 0.0085 0.0090 0.0085 0.0085 170,000 -0.00(-4.49%)
Jun 03, 2016 0.0090 0.0090 0.0084 0.0089 609,215 -0.00(-1.11%)
Jun 02, 2016 0.0088 0.0090 0.0084 0.0090 1,190,203 +0.00(+2.27%)
Jun 01, 2016 0.0085 0.0088 0.0084 0.0088 184,945 +0.00(+3.53%)
May 31, 2016 0.0084 0.0085 0.0084 0.0085 404,475 +0.00(+1.19%)
May 27, 2016 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
May 26, 2016 0.0084 0.0084 0.0077 0.0080 254,376 +0.00(+0.00%)
May 25, 2016 0.0080 0.0086 0.0077 0.0080 944,000 +0.00(+6.67%)
May 24, 2016 0.0081 0.0087 0.0072 0.0075 417,000 -0.00(-6.25%)
May 23, 2016 0.0079 0.0087 0.0079 0.0080 652,458 +0.00(+6.67%)
May 20, 2016 0.0080 0.0080 0.0075 0.0075 152,600 -0.00(-6.25%)
May 19, 2016 0.0080 0.0080 0.0076 0.0080 251,484 +0.00(+14.29%)
May 18, 2016 0.0075 0.0075 0.0070 0.0070 80,360 -0.00(-6.67%)
May 17, 2016 0.0077 0.0077 0.0067 0.0075 1,323,746 +0.00(+0.00%)
May 16, 2016 0.0070 0.0075 0.0066 0.0075 292,632 +0.00(+7.14%)
May 13, 2016 0.0072 0.0072 0.0065 0.0070 1,050,012 -0.00(-2.78%)
May 12, 2016 0.0070 0.0072 0.0064 0.0072 864,360 -0.00(-1.37%)
May 11, 2016 0.0073 0.0085 0.0068 0.0073 2,760,298 +0.00(+0.00%)
May 10, 2016 0.0073 0.0073 0.0073 0.0073 15,000 +0.00(+7.35%)
May 09, 2016 0.0075 0.0075 0.0068 0.0068 311,100 -0.00(-9.33%)
May 06, 2016 0.0069 0.0075 0.0063 0.0075 1,541,735 +0.00(+15.38%)
May 05, 2016 0.0060 0.0065 0.0060 0.0065 763,421 +0.00(+8.33%)
May 04, 2016 0.0058 0.0060 0.0058 0.0060 95,662 +0.00(+7.14%)
May 03, 2016 0.0065 0.0065 0.0056 0.0056 323,820 -0.00(-13.85%)
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.