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

Massroots Inc (OP: MSRT )

0.0300 UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 25, 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 28, 2017 0.7125 0.7350 0.7050 0.7298 251,142 +0.02(+3.51%)
Apr 27, 2017 0.7350 0.7500 0.7000 0.7050 637,442 -0.04(-4.73%)
Apr 26, 2017 0.6750 0.7400 0.6400 0.7400 1,057,101 +0.07(+9.96%)
Apr 25, 2017 0.6640 0.6730 0.6400 0.6730 914,767 +0.01(+1.45%)
Apr 24, 2017 0.7399 0.7500 0.6200 0.6634 1,730,658 -0.07(-9.74%)
Apr 21, 2017 0.7825 0.7900 0.6650 0.7350 1,434,627 -0.06(-7.55%)
Apr 20, 2017 0.8273 0.8400 0.7850 0.7950 686,387 -0.03(-3.18%)
Apr 19, 2017 0.8275 0.8300 0.7900 0.8212 544,219 -0.01(-0.95%)
Apr 18, 2017 0.8240 0.8350 0.8162 0.8290 470,969 +0.01(+1.56%)
Apr 17, 2017 0.8203 0.8375 0.8120 0.8163 523,470 -0.00(-0.15%)
Apr 13, 2017 0.8450 0.8600 0.8110 0.8175 406,859 -0.02(-2.68%)
Apr 12, 2017 0.8400 0.8800 0.8352 0.8400 475,557 +0.02(+2.44%)
Apr 11, 2017 0.8625 0.8734 0.8150 0.8200 610,384 -0.04(-4.54%)
Apr 10, 2017 0.8326 0.8700 0.8300 0.8590 630,055 +0.03(+3.48%)
Apr 07, 2017 0.8394 0.8600 0.8250 0.8301 346,082 +0.00(+0.31%)
Apr 06, 2017 0.8448 0.8486 0.8150 0.8275 513,360 -0.02(-1.92%)
Apr 05, 2017 0.8700 0.8800 0.8350 0.8437 848,859 -0.05(-5.20%)
Apr 04, 2017 0.9105 0.9200 0.8650 0.8900 1,186,513 -0.04(-4.30%)
Apr 03, 2017 0.9375 0.9490 0.8900 0.9300 568,242 -0.02(-2.62%)
Mar 31, 2017 0.9351 0.9599 0.9200 0.9550 449,863 +0.02(+2.69%)
Mar 30, 2017 0.9525 0.9622 0.9200 0.9300 603,518 -0.02(-2.11%)
Mar 29, 2017 0.9325 0.9625 0.9025 0.9500 1,187,920 +0.05(+5.56%)
Mar 28, 2017 0.8625 0.9000 0.8530 0.9000 288,741 +0.05(+5.26%)
Mar 27, 2017 0.8725 0.8850 0.8550 0.8550 411,834 -0.02(-1.72%)
Mar 24, 2017 0.8625 0.8890 0.8550 0.8700 350,670 +0.00(+0.00%)
Mar 23, 2017 0.8825 0.8900 0.8500 0.8700 427,416 -0.01(-1.14%)
Mar 22, 2017 0.8625 0.8938 0.8600 0.8800 383,965 -0.01(-1.12%)
Mar 21, 2017 0.8975 0.9200 0.8810 0.8900 412,022 -0.01(-0.61%)
Mar 20, 2017 0.8700 0.9100 0.8500 0.8955 812,950 +0.04(+4.13%)
Mar 17, 2017 0.8425 0.8700 0.8380 0.8600 565,874 +0.03(+3.02%)
Mar 16, 2017 0.8325 0.8400 0.8000 0.8348 564,020 +0.01(+1.19%)
Mar 15, 2017 0.8065 0.8500 0.8000 0.8250 364,581 +0.03(+3.77%)
Mar 14, 2017 0.8075 0.8250 0.7840 0.7950 228,752 -0.02(-1.85%)
Mar 13, 2017 0.8175 0.8250 0.7700 0.8100 446,440 +0.02(+2.38%)
Mar 10, 2017 0.8749 0.8750 0.7867 0.7912 361,256 -0.03(-3.51%)
Mar 09, 2017 0.7800 0.8200 0.7700 0.8200 357,142 +0.05(+6.36%)
Mar 08, 2017 0.7804 0.8000 0.7700 0.7710 493,963 -0.02(-2.39%)
Mar 07, 2017 0.8249 0.8399 0.7670 0.7899 674,125 -0.04(-4.25%)
Mar 06, 2017 0.8325 0.8500 0.8100 0.8250 402,805 +0.00(+0.00%)
Mar 03, 2017 0.8475 0.8850 0.8210 0.8250 462,174 -0.02(-2.37%)
Mar 02, 2017 0.8575 0.8700 0.8301 0.8450 580,698 -0.03(-3.97%)
Mar 01, 2017 0.8525 0.9000 0.8500 0.8799 359,438 +0.03(+3.52%)
Feb 28, 2017 0.8300 0.9000 0.8250 0.8500 465,221 +0.00(+0.12%)
Feb 27, 2017 0.9081 0.9101 0.7800 0.8490 1,284,688 -0.06(-6.70%)
Feb 24, 2017 0.9825 0.9850 0.8000 0.9100 1,762,887 -0.09(-9.00%)
Feb 23, 2017 1.015 1.020 0.9851 1.000 394,116 +0.01(+1.32%)
Feb 22, 2017 1.055 1.060 0.9852 0.9870 680,802 -0.03(-3.24%)
Feb 21, 2017 1.035 1.040 1.020 1.020 819,119 +0.01(+0.99%)
Feb 17, 2017 1.010 1.010 1.010 0 +0.04(+4.37%)
Feb 16, 2017 0.9700 0.9900 0.9500 0.9677 508,630 +0.02(+1.86%)
Feb 15, 2017 0.9875 1.000 0.9400 0.9500 425,599 -0.04(-3.55%)
Feb 14, 2017 0.9950 1.000 0.9650 0.9850 341,788 -0.01(-1.27%)
Feb 13, 2017 0.9315 1.020 0.9315 0.9976 482,986 +0.06(+6.70%)
Feb 10, 2017 0.9579 0.9580 0.9200 0.9350 664,163 -0.01(-1.58%)
Feb 09, 2017 0.9860 0.9870 0.9200 0.9500 760,547 -0.05(-4.52%)
Feb 08, 2017 0.9830 1.000 0.9800 0.9950 517,853 +0.01(+1.27%)
Feb 07, 2017 1.010 1.020 0.9810 0.9825 444,287 -0.02(-1.75%)
Feb 06, 2017 1.010 1.030 0.9960 1.000 409,754 -0.01(-0.99%)
Feb 03, 2017 1.030 1.040 1.000 1.010 484,579 -0.03(-2.88%)
Feb 02, 2017 1.055 1.060 1.010 1.040 633,430 +0.00(+0.00%)
Feb 01, 2017 1.055 1.060 1.030 1.040 474,779 -0.02(-1.89%)
Jan 31, 2017 1.055 1.070 1.040 1.060 750,669 +0.02(+1.92%)
Jan 30, 2017 1.050 1.050 1.040 1.040 683,768 +0.00(+0.00%)
Jan 27, 2017 1.030 1.040 1.010 1.040 763,876 +0.02(+1.96%)
Jan 26, 2017 0.9926 1.030 0.9851 1.020 910,603 +0.03(+3.54%)
Jan 25, 2017 0.9975 1.010 0.9850 0.9851 1,046,401 +0.00(+0.01%)
Jan 24, 2017 0.9825 1.000 0.9800 0.9850 503,693 +0.00(+0.25%)
Jan 23, 2017 0.9962 0.9999 0.9500 0.9825 862,828 -0.01(-1.16%)
Jan 20, 2017 1.030 1.050 0.9800 0.9940 1,194,512 -0.05(-4.42%)
Jan 19, 2017 1.030 1.050 1.000 1.040 666,099 +0.01(+0.97%)
Jan 18, 2017 1.045 1.050 1.010 1.030 547,049 -0.02(-1.69%)
Jan 17, 2017 1.040 1.050 1.020 1.048 859,556 +0.03(+2.72%)
Jan 13, 2017 1.020 1.020 1.020 0 +0.03(+3.03%)
Jan 12, 2017 1.015 1.040 0.9200 0.9900 1,709,120 -0.03(-3.41%)
Jan 11, 2017 1.060 1.070 1.010 1.025 1,108,451 -0.05(-4.21%)
Jan 10, 2017 1.065 1.080 1.030 1.070 1,075,214 +0.00(+0.00%)
Jan 09, 2017 1.075 1.090 1.010 1.070 2,274,112 -0.01(-0.93%)
Jan 06, 2017 1.155 1.160 0.9900 1.080 4,689,763 -0.05(-4.85%)
Jan 05, 2017 1.085 1.180 1.079 1.135 3,782,952 +0.06(+6.07%)
Jan 04, 2017 1.055 1.070 1.000 1.070 1,501,357 +0.02(+1.91%)
Jan 03, 2017 1.055 1.060 1.030 1.050 1,059,006 +0.02(+1.94%)
Dec 30, 2016 1.030 1.030 1.030 0 +0.03(+2.99%)
Dec 29, 2016 1.005 1.020 0.9800 1.000 751,064 +0.02(+1.98%)
Dec 28, 2016 1.005 1.030 0.9800 0.9806 1,246,941 -0.01(-0.95%)
Dec 27, 2016 0.9445 0.9900 0.9300 0.9900 1,545,295 +0.07(+7.61%)
Dec 23, 2016 0.9200 0.9200 0.9200 0 +0.01(+0.55%)
Dec 22, 2016 0.9001 0.9300 0.8900 0.9150 558,016 +0.03(+2.81%)
Dec 21, 2016 0.8850 0.9100 0.8800 0.8900 577,383 +0.02(+2.30%)
Dec 20, 2016 0.8750 0.9100 0.8600 0.8700 595,294 +0.01(+0.87%)
Dec 19, 2016 0.8850 0.8999 0.8500 0.8625 798,759 -0.03(-3.16%)
Dec 16, 2016 0.9051 0.9480 0.8900 0.8906 1,602,413 +0.01(+0.92%)
Dec 15, 2016 0.8349 0.8900 0.8200 0.8825 1,130,323 +0.06(+7.36%)
Dec 14, 2016 0.8075 0.8301 0.8050 0.8220 420,322 +0.01(+1.48%)
Dec 13, 2016 0.8150 0.8400 0.8040 0.8100 322,119 -0.01(-1.22%)
Dec 12, 2016 0.7691 0.8200 0.7510 0.8200 728,304 +0.05(+6.76%)
Dec 09, 2016 0.7650 0.7780 0.7500 0.7681 611,792 +0.01(+1.07%)
Dec 08, 2016 0.7651 0.7900 0.7501 0.7600 572,678 -0.01(-1.04%)
Dec 07, 2016 0.7807 0.7900 0.7500 0.7680 368,733 -0.01(-1.63%)
Dec 06, 2016 0.7700 0.7950 0.7700 0.7807 523,142 +0.01(+1.39%)
Dec 05, 2016 0.7600 0.7900 0.7300 0.7700 1,572,833 +0.04(+5.48%)
Dec 02, 2016 0.7025 0.7500 0.7025 0.7300 470,785 +0.03(+4.29%)
Dec 01, 2016 0.6900 0.7050 0.6800 0.7000 433,949 +0.01(+1.48%)
Nov 30, 2016 0.7000 0.7100 0.6500 0.6898 452,298 -0.00(-0.03%)
Nov 29, 2016 0.7055 0.7100 0.6700 0.6900 408,338 -0.01(-1.43%)
Nov 28, 2016 0.6899 0.7199 0.6800 0.7000 483,130 +0.01(+1.45%)
Nov 25, 2016 0.6750 0.6999 0.6501 0.6900 206,287 +0.01(+1.47%)
Nov 23, 2016 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Nov 22, 2016 0.7099 0.7200 0.6113 0.6400 1,815,786 -0.08(-11.11%)
Nov 21, 2016 0.7955 0.8000 0.6400 0.7200 1,564,574 -0.07(-8.86%)
Nov 18, 2016 0.7375 0.7900 0.7300 0.7900 515,392 +0.05(+7.20%)
Nov 17, 2016 0.7700 0.7900 0.7150 0.7369 393,700 -0.01(-1.74%)
Nov 16, 2016 0.7605 0.8200 0.7250 0.7500 823,647 +0.00(+0.00%)
Nov 15, 2016 0.8360 0.8400 0.6900 0.7500 1,184,598 -0.09(-10.71%)
Nov 14, 2016 0.7900 0.8600 0.7800 0.8400 945,964 +0.08(+9.95%)
Nov 11, 2016 0.6867 0.7700 0.6800 0.7640 1,125,970 +0.02(+2.41%)
Nov 10, 2016 0.9250 0.9300 0.6600 0.7460 2,662,210 -0.16(-18.02%)
Nov 09, 2016 1.015 1.040 0.9400 0.9100 2,729,366 -0.09(-9.45%)
Nov 08, 2016 1.060 1.080 0.9525 1.005 3,640,549 -0.04(-3.37%)
Nov 07, 2016 0.9726 1.080 0.9701 1.040 4,875,394 +0.09(+9.47%)
Nov 04, 2016 0.8350 0.9500 0.7500 0.9500 2,068,259 +0.10(+12.37%)
Nov 03, 2016 0.9435 0.9700 0.8233 0.8455 2,426,466 -0.08(-9.09%)
Nov 02, 2016 1.010 1.070 0.9100 0.9300 2,946,943 -0.07(-7.00%)
Nov 01, 2016 1.025 1.080 0.9610 1.000 4,058,481 +0.00(+0.00%)
Oct 31, 2016 0.8762 1.010 0.8725 1.000 3,201,044 +0.16(+18.91%)
Oct 28, 2016 0.7425 0.8500 0.7425 0.8410 1,390,570 +0.09(+12.13%)
Oct 27, 2016 0.8299 0.8450 0.7200 0.7500 1,718,571 -0.06(-7.52%)
Oct 26, 2016 0.9225 0.9350 0.7900 0.8110 1,974,957 -0.10(-10.68%)
Oct 25, 2016 0.8850 0.9400 0.7900 0.9080 2,705,046 +0.05(+5.58%)
Oct 24, 2016 0.7900 0.8700 0.7850 0.8600 3,187,652 +0.11(+14.67%)
Oct 21, 2016 0.6380 0.7500 0.6100 0.7500 3,128,267 +0.12(+18.38%)
Oct 20, 2016 0.7010 0.7200 0.6335 0.6335 1,456,789 -0.06(-8.18%)
Oct 19, 2016 0.7750 0.7850 0.6400 0.6900 2,460,231 -0.06(-8.00%)
Oct 18, 2016 0.6750 0.7750 0.6701 0.7500 5,446,935 +0.12(+18.30%)
Oct 17, 2016 0.5830 0.6860 0.5810 0.6340 3,518,124 +0.08(+14.72%)
Oct 14, 2016 0.5075 0.5600 0.4890 0.5526 1,021,684 +0.06(+11.09%)
Oct 13, 2016 0.5475 0.5500 0.4950 0.4975 1,898,896 -0.06(-10.36%)
Oct 12, 2016 0.5925 0.6000 0.5382 0.5550 809,210 -0.03(-5.93%)
Oct 11, 2016 0.6150 0.6300 0.5600 0.5900 1,321,338 -0.01(-1.67%)
Oct 10, 2016 0.6050 0.6400 0.5550 0.6000 1,040,047 +0.01(+1.69%)
Oct 07, 2016 0.5300 0.6000 0.5299 0.5900 887,117 +0.07(+13.46%)
Oct 06, 2016 0.5600 0.5600 0.5110 0.5200 746,093 +0.00(+0.00%)
Oct 05, 2016 0.5500 0.6000 0.5010 0.5200 1,442,576 -0.03(-5.45%)
Oct 04, 2016 0.5074 0.5500 0.4800 0.5500 750,695 +0.04(+7.32%)
Oct 03, 2016 0.4100 0.5300 0.4000 0.5125 949,370 +0.11(+27.49%)
Sep 30, 2016 0.4075 0.4390 0.3800 0.4020 893,367 -0.01(-1.47%)
Sep 29, 2016 0.4450 0.4500 0.4060 0.4080 953,512 -0.04(-8.91%)
Sep 28, 2016 0.4500 0.4600 0.4222 0.4479 694,415 -0.00(-0.47%)
Sep 27, 2016 0.4350 0.4900 0.4300 0.4500 484,973 +0.01(+3.44%)
Sep 26, 2016 0.4550 0.4699 0.4201 0.4350 309,785 -0.02(-5.38%)
Sep 23, 2016 0.4750 0.4800 0.4500 0.4598 110,165 -0.01(-2.27%)
Sep 22, 2016 0.4900 0.5100 0.4600 0.4705 193,753 -0.02(-3.98%)
Sep 21, 2016 0.5270 0.5290 0.4100 0.4900 358,951 -0.04(-7.95%)
Sep 20, 2016 0.5300 0.5400 0.5000 0.5323 304,717 +0.01(+2.35%)
Sep 19, 2016 0.5174 0.5500 0.5174 0.5201 123,884 +0.01(+1.98%)
Sep 16, 2016 0.5500 0.5500 0.5100 0.5100 454,732 -0.03(-5.08%)
Sep 15, 2016 0.5700 0.5800 0.5250 0.5373 219,775 -0.02(-3.19%)
Sep 14, 2016 0.5800 0.6100 0.5250 0.5550 296,703 -0.01(-1.77%)
Sep 13, 2016 0.6050 0.6100 0.5500 0.5650 168,336 -0.04(-5.83%)
Sep 12, 2016 0.5850 0.6200 0.5800 0.6000 212,549 +0.01(+1.69%)
Sep 09, 2016 0.5650 0.6000 0.5500 0.5900 210,036 +0.02(+3.51%)
Sep 08, 2016 0.5500 0.5800 0.5300 0.5700 173,928 +0.04(+7.55%)
Sep 07, 2016 0.5600 0.5700 0.5300 0.5300 74,804 -0.03(-5.36%)
Sep 06, 2016 0.5475 0.5650 0.5300 0.5600 94,260 +0.03(+5.66%)
Sep 02, 2016 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Sep 01, 2016 0.5200 0.5850 0.5005 0.5600 135,238 +0.03(+5.66%)
Aug 31, 2016 0.4950 0.5500 0.4950 0.5300 137,481 +0.04(+7.07%)
Aug 30, 2016 0.5100 0.5200 0.4800 0.4950 191,092 +0.01(+1.02%)
Aug 29, 2016 0.5500 0.5500 0.4800 0.4900 181,190 -0.04(-7.55%)
Aug 26, 2016 0.5550 0.5550 0.5300 0.5300 53,022 -0.02(-3.64%)
Aug 25, 2016 0.5700 0.5800 0.5200 0.5500 77,641 -0.01(-1.79%)
Aug 24, 2016 0.5699 0.6100 0.5599 0.5600 216,986 +0.01(+1.82%)
Aug 23, 2016 0.5200 0.5800 0.5150 0.5500 225,947 +0.04(+6.80%)
Aug 22, 2016 0.5475 0.5500 0.4900 0.5150 332,635 -0.04(-6.89%)
Aug 19, 2016 0.6725 0.6725 0.5280 0.5531 422,437 -0.10(-15.23%)
Aug 18, 2016 0.6725 0.7100 0.5300 0.6525 343,282 -0.04(-6.25%)
Aug 17, 2016 0.6200 0.7350 0.6101 0.6960 178,548 +0.09(+14.10%)
Aug 16, 2016 0.6100 0.6300 0.5950 0.6100 90,442 -0.02(-3.17%)
Aug 15, 2016 0.6520 0.6540 0.6000 0.6300 185,208 -0.02(-3.67%)
Aug 12, 2016 0.6500 0.6900 0.6500 0.6540 80,248 -0.01(-1.65%)
Aug 11, 2016 0.7000 0.7000 0.6551 0.6650 78,242 -0.03(-5.00%)
Aug 10, 2016 0.6850 0.7023 0.6600 0.7000 122,947 +0.01(+2.19%)
Aug 09, 2016 0.6850 0.7000 0.6700 0.6850 112,803 -0.00(-0.72%)
Aug 08, 2016 0.7050 0.7250 0.6500 0.6900 236,564 -0.02(-2.13%)
Aug 05, 2016 0.7150 0.7300 0.7050 0.7050 63,280 -0.02(-2.08%)
Aug 04, 2016 0.7200 0.7350 0.7050 0.7200 86,020 -0.01(-1.06%)
Aug 03, 2016 0.7350 0.7350 0.7100 0.7277 52,277 -0.00(-0.32%)
Aug 02, 2016 0.7300 0.7400 0.7177 0.7300 40,217 +0.01(+1.39%)
Aug 01, 2016 0.7250 0.7300 0.7100 0.7200 56,520 +0.00(+0.69%)
Jul 29, 2016 0.7175 0.7300 0.7000 0.7151 81,815 -0.02(-3.35%)
Jul 28, 2016 0.7300 0.7400 0.7000 0.7399 60,981 -0.00(-0.01%)
Jul 27, 2016 0.7075 0.7400 0.6950 0.7400 116,787 +0.04(+5.71%)
Jul 26, 2016 0.7075 0.7400 0.7000 0.7000 79,284 -0.01(-1.41%)
Jul 25, 2016 0.7325 0.7400 0.7000 0.7100 134,234 -0.02(-2.08%)
Jul 22, 2016 0.7300 0.7400 0.7100 0.7251 24,044 +0.02(+2.13%)
Jul 21, 2016 0.7110 0.7375 0.7100 0.7100 42,033 -0.01(-1.39%)
Jul 20, 2016 0.7300 0.7400 0.7105 0.7200 62,915 +0.00(+0.00%)
Jul 19, 2016 0.7360 0.7400 0.7200 0.7200 128,573 -0.01(-0.69%)
Jul 18, 2016 0.7550 0.7600 0.7220 0.7250 109,193 -0.03(-3.97%)
Jul 15, 2016 0.7625 0.7625 0.7300 0.7550 62,092 -0.01(-1.29%)
Jul 14, 2016 0.7850 0.8050 0.7260 0.7649 161,016 -0.03(-3.18%)
Jul 13, 2016 0.8100 0.8100 0.7850 0.7900 82,969 -0.02(-3.07%)
Jul 12, 2016 0.8100 0.8150 0.8000 0.8150 62,740 +0.00(+0.62%)
Jul 11, 2016 0.8300 0.8400 0.8038 0.8100 85,616 +0.00(+0.00%)
Jul 08, 2016 0.8200 0.8250 0.8100 126,310 -0.01(-1.82%)
Jul 07, 2016 0.8300 0.8300 0.8100 0.8250 79,806 +0.01(+0.61%)
Jul 05, 2016 0.8270 0.8500 0.8100 0.8200 133,393 +0.00(+0.01%)
Jul 01, 2016 0.8199 0.8199 0.8199 0 -0.04(-4.66%)
Jun 30, 2016 0.8200 0.8800 0.8150 0.8600 268,610 +0.04(+4.88%)
Jun 29, 2016 0.8400 0.8600 0.8050 0.8200 82,771 +0.02(+2.50%)
Jun 28, 2016 0.7500 0.8000 0.7500 0.8000 34,561 +0.05(+6.67%)
Jun 27, 2016 0.8000 0.8000 0.7500 0.7500 152,075 -0.04(-5.06%)
Jun 24, 2016 0.8350 0.8400 0.7850 0.7900 247,906 -0.05(-5.95%)
Jun 23, 2016 0.8900 0.8900 0.8000 0.8400 119,370 -0.05(-5.08%)
Jun 22, 2016 0.7675 0.9000 0.7500 0.8850 394,178 +0.14(+18.00%)
Jun 21, 2016 0.8100 0.8500 0.7500 0.7500 148,664 -0.05(-6.25%)
Jun 20, 2016 0.7575 0.8100 0.7500 0.8000 88,905 +0.05(+6.67%)
Jun 17, 2016 0.7800 0.7900 0.7400 0.7500 88,776 -0.04(-5.06%)
Jun 16, 2016 0.7550 0.7900 0.7500 0.7900 51,665 -0.02(-2.77%)
Jun 15, 2016 0.8450 0.8500 0.7686 0.8125 57,519 -0.04(-4.41%)
Jun 14, 2016 0.8540 0.8800 0.8100 0.8500 81,999 -0.03(-3.41%)
Jun 13, 2016 0.9100 0.9200 0.7900 0.8800 87,199 -0.02(-2.22%)
Jun 10, 2016 0.9550 0.9600 0.9000 0.9000 62,209 -0.05(-5.76%)
Jun 09, 2016 0.9700 0.9700 0.9500 0.9550 43,990 -0.01(-1.03%)
Jun 08, 2016 0.9600 0.9800 0.9475 0.9649 99,670 +0.00(+0.52%)
Jun 07, 2016 0.9400 0.9600 0.9300 0.9600 125,108 +0.04(+4.35%)
Jun 06, 2016 0.8500 0.9400 0.8500 0.9200 308,073 +0.08(+9.52%)
Jun 03, 2016 0.8500 0.8700 0.8300 0.8400 39,806 -0.03(-3.23%)
Jun 02, 2016 0.8350 0.8680 0.8300 0.8680 53,269 +0.03(+3.95%)
Jun 01, 2016 0.8250 0.8700 0.8000 0.8350 108,235 -0.01(-0.60%)
May 31, 2016 0.7750 0.8500 0.7750 0.8400 84,555 +0.04(+5.66%)
May 27, 2016 0.7950 0.7950 0.7950 0 +0.06(+7.43%)
May 26, 2016 0.6750 0.7800 0.6600 0.7400 182,041 +0.08(+12.12%)
May 25, 2016 0.7400 0.7800 0.5200 0.6600 503,518 -0.07(-10.20%)
May 24, 2016 0.8625 0.9000 0.7000 0.7350 506,146 -0.17(-18.33%)
May 23, 2016 0.9500 0.9500 0.8550 0.9000 151,911 -0.05(-5.26%)
May 20, 2016 0.9550 0.9800 0.9300 0.9500 96,732 -0.00(-0.31%)
May 19, 2016 0.9649 0.9800 0.9485 0.9530 49,840 -0.01(-0.73%)
May 18, 2016 0.9600 0.9650 0.9520 0.9600 91,305 +0.00(+0.00%)
May 17, 2016 0.9750 0.9800 0.9575 0.9600 63,694 -0.02(-1.94%)
May 16, 2016 0.9800 0.9800 0.9652 0.9790 69,453 -0.00(-0.10%)
May 13, 2016 0.9800 0.9800 0.9600 0.9800 71,394 +0.01(+0.51%)
May 12, 2016 1.000 1.000 0.9600 0.9750 115,886 -0.03(-2.50%)
May 11, 2016 1.000 1.005 0.9900 1.000 90,800 +0.00(+0.00%)
May 10, 2016 1.010 1.010 0.9500 1.000 91,046 +0.00(+0.00%)
May 09, 2016 1.000 1.020 1.000 1.000 69,932 -0.02(-1.96%)
May 06, 2016 0.9900 1.020 0.9800 1.020 81,136 +0.02(+2.10%)
May 05, 2016 1.000 1.000 0.9550 0.9990 57,455 -0.01(-1.09%)
May 04, 2016 1.000 1.030 0.9800 1.010 52,330 +0.01(+1.01%)
May 03, 2016 1.000 1.000 0.9671 0.9999 48,176 +0.01(+1.51%)
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.