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 30, 2018 0.2350 0.2498 0.2300 0.2350 567,021 -0.00(-2.00%)
Apr 27, 2018 0.2430 0.2500 0.2350 0.2398 714,060 -0.01(-2.12%)
Apr 26, 2018 0.2510 0.2590 0.2430 0.2450 515,770 -0.01(-2.39%)
Apr 25, 2018 0.2650 0.2699 0.2489 0.2510 573,944 -0.02(-6.69%)
Apr 24, 2018 0.2725 0.2750 0.2572 0.2690 303,978 -0.00(-0.55%)
Apr 23, 2018 0.3050 0.3050 0.2600 0.2705 596,740 +0.00(+0.19%)
Apr 20, 2018 0.2800 0.2800 0.2560 0.2700 531,433 -0.00(-0.88%)
Apr 19, 2018 0.3000 0.3000 0.2700 0.2724 494,603 -0.02(-6.07%)
Apr 18, 2018 0.3010 0.3101 0.2840 0.2900 1,207,664 +0.00(+0.69%)
Apr 17, 2018 0.3300 0.3400 0.2700 0.2880 1,861,486 -0.04(-11.38%)
Apr 16, 2018 0.2780 0.3380 0.2700 0.3250 3,080,546 +0.06(+22.18%)
Apr 13, 2018 0.2277 0.2665 0.2210 0.2660 1,071,375 +0.04(+16.97%)
Apr 12, 2018 0.2200 0.2320 0.2200 0.2274 336,090 +0.01(+5.77%)
Apr 11, 2018 0.2194 0.2290 0.2105 0.2150 816,928 -0.01(-6.11%)
Apr 10, 2018 0.2380 0.2400 0.2200 0.2290 776,782 -0.01(-2.83%)
Apr 09, 2018 0.2530 0.2530 0.2310 0.2357 253,310 -0.00(-0.35%)
Apr 06, 2018 0.2490 0.2550 0.2275 0.2365 351,912 +0.00(+1.50%)
Apr 05, 2018 0.2255 0.2330 0.2210 0.2330 273,271 +0.00(+1.35%)
Apr 04, 2018 0.2386 0.2490 0.2210 0.2299 505,296 -0.02(-7.67%)
Apr 03, 2018 0.2400 0.2590 0.2210 0.2490 655,016 +0.02(+7.33%)
Apr 02, 2018 0.2415 0.2600 0.2300 0.2320 463,754 -0.02(-6.41%)
Mar 29, 2018 0.2479 0.2479 0.2479 0 -0.00(-1.96%)
Mar 28, 2018 0.2599 0.2669 0.2500 0.2529 273,388 -0.01(-2.75%)
Mar 27, 2018 0.2570 0.2675 0.2500 0.2600 424,928 -0.00(-1.52%)
Mar 26, 2018 0.2557 0.2643 0.2500 0.2640 423,901 +0.00(+0.98%)
Mar 23, 2018 0.2632 0.2639 0.2530 0.2615 235,415 -0.00(-0.89%)
Mar 22, 2018 0.2622 0.2682 0.2520 0.2638 282,518 +0.00(+0.50%)
Mar 21, 2018 0.2625 0.2700 0.2625 0.2625 220,427 +0.00(+0.00%)
Mar 20, 2018 0.2510 0.2690 0.2500 0.2625 451,708 +0.01(+5.00%)
Mar 19, 2018 0.2550 0.2600 0.2488 0.2500 370,873 +0.00(+0.00%)
Mar 16, 2018 0.2549 0.2700 0.2500 0.2500 307,383 -0.01(-3.74%)
Mar 15, 2018 0.2550 0.2700 0.2500 0.2597 302,158 +0.00(+1.84%)
Mar 14, 2018 0.2595 0.2700 0.2530 0.2550 281,699 -0.00(-0.78%)
Mar 13, 2018 0.2680 0.2680 0.2510 0.2570 387,993 -0.01(-4.10%)
Mar 12, 2018 0.2600 0.2700 0.2550 0.2680 793,248 +0.01(+4.69%)
Mar 09, 2018 0.2598 0.2680 0.2510 0.2560 984,341 +0.00(+0.14%)
Mar 08, 2018 0.2550 0.2610 0.2470 0.2556 1,520,967 -0.02(-7.04%)
Mar 07, 2018 0.2910 0.2980 0.2750 0.2750 689,298 -0.02(-5.50%)
Mar 06, 2018 0.2780 0.2980 0.2710 0.2910 966,288 +0.02(+6.99%)
Mar 05, 2018 0.2640 0.2800 0.2571 0.2720 952,258 +0.01(+5.47%)
Mar 02, 2018 0.2835 0.2889 0.2455 0.2579 1,279,413 -0.01(-4.48%)
Mar 01, 2018 0.2400 0.2750 0.2400 0.2700 1,383,131 +0.03(+10.20%)
Feb 28, 2018 0.2555 0.2700 0.2450 0.2450 1,743,616 -0.03(-9.26%)
Feb 27, 2018 0.2900 0.2940 0.2520 0.2700 2,523,767 -0.03(-9.70%)
Feb 26, 2018 0.2900 0.2650 0.2990 1,970,436 +0.01(+3.10%)
Feb 23, 2018 0.3214 0.3300 0.2749 0.2900 2,589,045 -0.04(-10.91%)
Feb 22, 2018 0.3605 0.3610 0.3218 0.3255 1,459,728 -0.03(-9.58%)
Feb 21, 2018 0.3750 0.3750 0.3500 0.3600 887,660 -0.02(-5.26%)
Feb 20, 2018 0.3850 0.3850 0.3655 0.3800 990,196 +0.00(+0.00%)
Feb 16, 2018 0.3800 0.3800 0.3800 0 -0.02(-4.40%)
Feb 15, 2018 0.4170 0.4170 0.3900 0.3975 367,647 -0.02(-4.22%)
Feb 14, 2018 0.4085 0.4190 0.3911 0.4150 819,676 +0.01(+3.75%)
Feb 13, 2018 0.4200 0.4300 0.3710 0.4000 747,562 -0.01(-2.44%)
Feb 12, 2018 0.4390 0.4400 0.3900 0.4100 648,352 +0.01(+3.14%)
Feb 09, 2018 0.4000 0.4250 0.3750 0.3975 1,253,242 +0.01(+3.38%)
Feb 08, 2018 0.4160 0.4244 0.3800 0.3845 878,883 -0.03(-7.57%)
Feb 07, 2018 0.4400 0.4500 0.4160 0.4160 1,432,094 -0.01(-3.03%)
Feb 06, 2018 0.3650 0.4300 0.3620 0.4290 1,466,920 +0.07(+19.50%)
Feb 05, 2018 0.4200 0.4200 0.3560 0.3590 3,521,821 -0.07(-16.51%)
Feb 02, 2018 0.3900 0.4500 0.3688 0.4300 2,201,771 +0.03(+8.04%)
Feb 01, 2018 0.4950 0.5098 0.3920 0.3980 4,838,283 -0.15(-27.64%)
Jan 31, 2018 0.3850 0.5500 0.3755 0.5500 5,785,771 +0.17(+46.47%)
Jan 30, 2018 0.4000 0.4000 0.3940 0.3755 1,338,011 -0.02(-6.13%)
Jan 29, 2018 0.4470 0.4470 0.3860 0.4000 1,315,080 -0.03(-6.54%)
Jan 26, 2018 0.4400 0.4500 0.3738 0.4280 3,833,722 -0.01(-2.73%)
Jan 25, 2018 0.4850 0.4850 0.4320 0.4400 2,951,787 -0.04(-9.28%)
Jan 24, 2018 0.5400 0.5530 0.4664 0.4850 4,087,123 -0.06(-10.19%)
Jan 23, 2018 0.5900 0.6000 0.5030 0.5400 3,295,898 -0.07(-11.48%)
Jan 22, 2018 0.6700 0.6700 0.6000 0.6100 962,577 -0.04(-6.15%)
Jan 19, 2018 0.6101 0.6500 0.6100 0.6500 836,897 +0.02(+3.24%)
Jan 18, 2018 0.6000 0.6500 0.5919 0.6296 830,567 +0.02(+2.46%)
Jan 17, 2018 0.6400 0.6690 0.5700 0.6145 2,388,160 -0.03(-3.98%)
Jan 16, 2018 0.6550 0.7195 0.6400 0.6400 2,412,193 +0.00(+0.05%)
Jan 12, 2018 0.6397 0.6397 0.6397 0 -0.09(-11.77%)
Jan 11, 2018 0.8100 0.8440 0.7000 0.7250 3,736,917 -0.12(-14.45%)
Jan 10, 2018 0.9113 0.9190 0.8100 0.8475 1,584,124 -0.06(-6.20%)
Jan 09, 2018 0.8800 0.9700 0.8010 0.9035 4,337,071 +0.04(+5.06%)
Jan 08, 2018 0.7250 0.8790 0.7200 0.8600 5,189,544 +0.16(+21.99%)
Jan 05, 2018 0.6125 0.7300 0.5211 0.7050 6,658,869 +0.12(+21.36%)
Jan 04, 2018 0.8000 0.8900 0.5150 0.5809 7,791,940 -0.21(-26.93%)
Jan 03, 2018 1.070 1.170 0.6900 0.7950 13,854,465 -0.18(-18.88%)
Jan 02, 2018 0.6700 0.9990 0.6500 0.9800 10,111,943 +0.38(+63.06%)
Dec 29, 2017 0.6010 0.6010 0.6010 0 +0.08(+16.14%)
Dec 28, 2017 0.3750 0.5299 0.3695 0.5175 7,150,835 +0.16(+44.55%)
Dec 27, 2017 0.2884 0.3595 0.2884 0.3580 3,027,546 +0.06(+21.60%)
Dec 26, 2017 0.2900 0.3190 0.2800 0.2944 978,264 +0.00(+0.51%)
Dec 22, 2017 0.3110 0.3200 0.2850 0.2929 563,927 -0.02(-5.52%)
Dec 21, 2017 0.2974 0.3110 0.2800 0.3100 857,302 +0.01(+4.24%)
Dec 20, 2017 0.3014 0.3100 0.2950 0.2974 480,193 +0.00(+0.81%)
Dec 19, 2017 0.3325 0.3350 0.2910 0.2950 656,583 -0.04(-10.61%)
Dec 18, 2017 0.3195 0.3500 0.2750 0.3300 2,047,294 +0.02(+7.84%)
Dec 15, 2017 0.2635 0.3190 0.2620 0.3060 1,323,705 +0.04(+15.47%)
Dec 14, 2017 0.3140 0.3199 0.2550 0.2650 1,934,575 -0.04(-14.52%)
Dec 13, 2017 0.3620 0.3650 0.3050 0.3100 1,895,048 -0.05(-15.06%)
Dec 12, 2017 0.3720 0.3900 0.3520 0.3649 1,429,999 -0.00(-0.69%)
Dec 11, 2017 0.3780 0.3780 0.3400 0.3675 1,104,428 +0.03(+9.37%)
Dec 08, 2017 0.3830 0.3840 0.3010 0.3360 2,974,082 -0.04(-11.44%)
Dec 07, 2017 0.3010 0.3809 0.3000 0.3794 3,251,743 +0.08(+28.61%)
Dec 06, 2017 0.2625 0.2950 0.2600 0.2950 1,349,905 +0.03(+13.46%)
Dec 05, 2017 0.2325 0.2950 0.2310 0.2600 1,882,717 +0.03(+13.04%)
Dec 04, 2017 0.2250 0.2300 0.2100 0.2300 882,363 +0.01(+5.50%)
Dec 01, 2017 0.2142 0.2200 0.2085 0.2180 454,603 +0.00(+1.44%)
Nov 30, 2017 0.1893 0.2150 0.1850 0.2149 893,447 +0.02(+10.37%)
Nov 29, 2017 0.1802 0.2098 0.1765 0.1947 801,071 +0.01(+5.82%)
Nov 28, 2017 0.2200 0.2200 0.1711 0.1840 1,603,935 -0.03(-12.38%)
Nov 27, 2017 0.2280 0.2300 0.2100 0.2100 1,009,203 +0.00(+1.20%)
Nov 24, 2017 0.2240 0.2270 0.2000 0.2075 1,808,451 +0.01(+3.75%)
Nov 22, 2017 0.1980 0.2350 0.1925 0.2000 2,929,494 +0.01(+3.63%)
Nov 21, 2017 0.1621 0.2090 0.1616 0.1930 1,347,671 +0.03(+19.43%)
Nov 20, 2017 0.1580 0.1632 0.1580 0.1616 428,187 +0.00(+1.00%)
Nov 17, 2017 0.1565 0.1600 0.1525 0.1600 522,738 +0.00(+2.24%)
Nov 16, 2017 0.1502 0.1629 0.1470 0.1565 907,484 +0.01(+5.74%)
Nov 15, 2017 0.1580 0.1610 0.1455 0.1480 1,388,961 -0.01(-7.50%)
Nov 14, 2017 0.1450 0.1630 0.1370 0.1600 1,664,834 +0.02(+18.08%)
Nov 13, 2017 0.1700 0.1750 0.1156 0.1355 5,712,955 -0.04(-21.45%)
Nov 10, 2017 0.2132 0.2132 0.1629 0.1725 2,341,516 -0.04(-17.11%)
Nov 09, 2017 0.2084 0.2140 0.2060 0.2081 773,943 -0.00(-1.14%)
Nov 08, 2017 0.2201 0.2205 0.2100 0.2105 650,710 -0.01(-4.32%)
Nov 07, 2017 0.2280 0.2375 0.2195 0.2200 329,881 -0.01(-4.14%)
Nov 06, 2017 0.2240 0.2390 0.2210 0.2295 515,862 +0.00(+0.33%)
Nov 03, 2017 0.2195 0.2320 0.2190 0.2288 800,922 +0.01(+6.40%)
Nov 02, 2017 0.2401 0.2490 0.2030 0.2150 1,525,985 -0.03(-13.45%)
Nov 01, 2017 0.2531 0.2551 0.2350 0.2484 826,873 -0.01(-2.59%)
Oct 31, 2017 0.2557 0.2640 0.2500 0.2550 517,678 -0.01(-2.11%)
Oct 30, 2017 0.2587 0.2640 0.2510 0.2605 333,634 -0.00(-1.33%)
Oct 27, 2017 0.2590 0.2645 0.2535 0.2640 215,695 +0.01(+2.42%)
Oct 26, 2017 0.2565 0.2650 0.2515 0.2577 253,630 +0.00(+0.29%)
Oct 25, 2017 0.2590 0.2700 0.2527 0.2570 347,145 -0.01(-2.17%)
Oct 24, 2017 0.2572 0.2700 0.2466 0.2627 401,367 +0.00(+0.27%)
Oct 23, 2017 0.2702 0.2844 0.2519 0.2620 643,543 -0.01(-4.69%)
Oct 20, 2017 0.2615 0.2800 0.2610 0.2749 804,249 +0.01(+4.92%)
Oct 19, 2017 0.2695 0.2800 0.2452 0.2620 1,055,433 -0.01(-3.68%)
Oct 18, 2017 0.2860 0.2900 0.2370 0.2720 1,817,032 -0.02(-6.21%)
Oct 17, 2017 0.3200 0.3300 0.2300 0.2900 7,550,329 -0.04(-12.12%)
Oct 16, 2017 0.4425 0.4550 0.3280 0.3300 2,161,087 -0.10(-23.26%)
Oct 13, 2017 0.3700 0.4500 0.3650 0.4300 1,626,251 +0.07(+18.62%)
Oct 12, 2017 0.3336 0.3899 0.3302 0.3625 1,641,712 +0.04(+13.28%)
Oct 11, 2017 0.3145 0.3240 0.3090 0.3200 366,693 +0.01(+3.52%)
Oct 10, 2017 0.3200 0.3200 0.3050 0.3091 558,764 -0.01(-3.40%)
Oct 09, 2017 0.3175 0.3200 0.3001 0.3200 332,511 +0.00(+0.00%)
Oct 06, 2017 0.3175 0.3240 0.3000 0.3200 466,472 -0.00(-1.23%)
Oct 05, 2017 0.3200 0.3300 0.3100 0.3240 765,184 +0.00(+1.25%)
Oct 04, 2017 0.3235 0.3300 0.3100 0.3200 426,690 -0.01(-2.14%)
Oct 03, 2017 0.3063 0.3270 0.3063 0.3270 295,233 +0.01(+4.64%)
Oct 02, 2017 0.3350 0.3400 0.3000 0.3125 846,371 -0.02(-5.87%)
Sep 29, 2017 0.3455 0.3488 0.3100 0.3320 548,766 -0.01(-2.64%)
Sep 28, 2017 0.3500 0.3590 0.3500 0.3410 451,324 -0.01(-2.60%)
Sep 27, 2017 0.3525 0.3615 0.3500 0.3501 137,445 -0.00(-1.10%)
Sep 26, 2017 0.3475 0.3600 0.3400 0.3540 182,925 +0.00(+1.14%)
Sep 25, 2017 0.3510 0.3620 0.3510 0.3500 286,851 -0.01(-3.31%)
Sep 22, 2017 0.3435 0.3620 0.3350 0.3620 283,994 +0.01(+2.26%)
Sep 21, 2017 0.3304 0.3540 0.3200 0.3540 403,466 +0.03(+8.09%)
Sep 20, 2017 0.3445 0.3500 0.3000 0.3275 1,049,198 -0.02(-5.74%)
Sep 19, 2017 0.3625 0.3625 0.3450 0.3474 675,395 -0.01(-2.13%)
Sep 18, 2017 0.3750 0.3800 0.3550 0.3550 799,776 -0.02(-5.36%)
Sep 15, 2017 0.3710 0.3860 0.3660 0.3751 456,717 +0.01(+1.63%)
Sep 14, 2017 0.3560 0.3808 0.3560 0.3691 403,107 -0.01(-1.84%)
Sep 13, 2017 0.3700 0.3810 0.3675 0.3760 533,223 +0.01(+1.44%)
Sep 12, 2017 0.3710 0.3899 0.3700 0.3706 610,272 -0.00(-0.47%)
Sep 11, 2017 0.3890 0.3899 0.3700 0.3724 405,762 -0.02(-4.39%)
Sep 08, 2017 0.3700 0.4100 0.3700 0.3895 374,638 +0.01(+3.87%)
Sep 07, 2017 0.3725 0.3950 0.3601 0.3750 695,838 -0.02(-5.59%)
Sep 06, 2017 0.3900 0.4023 0.3850 0.3972 487,241 +0.01(+1.85%)
Sep 05, 2017 0.4100 0.4190 0.3775 0.3900 841,602 -0.02(-4.88%)
Sep 01, 2017 0.4140 0.4250 0.4000 0.4100 293,827 -0.01(-2.35%)
Aug 31, 2017 0.4188 0.4270 0.4050 0.4199 517,847 -0.00(-0.60%)
Aug 30, 2017 0.4163 0.4188 0.4050 0.4224 207,020 +0.01(+3.03%)
Aug 29, 2017 0.4325 0.4500 0.4100 0.4100 377,153 -0.02(-4.67%)
Aug 28, 2017 0.4825 0.4880 0.4220 0.4301 905,923 -0.05(-10.21%)
Aug 25, 2017 0.4822 0.4900 0.4600 0.4790 1,638,345 +0.02(+4.81%)
Aug 24, 2017 0.4375 0.5200 0.4350 0.4570 1,646,765 +0.04(+9.59%)
Aug 23, 2017 0.4000 0.4200 0.3900 0.4170 297,553 +0.03(+6.92%)
Aug 22, 2017 0.4050 0.4100 0.3900 0.3900 373,795 -0.02(-6.02%)
Aug 21, 2017 0.4150 0.4300 0.4000 0.4150 483,630 -0.01(-1.19%)
Aug 18, 2017 0.4400 0.4490 0.4149 0.4200 211,933 -0.01(-2.30%)
Aug 17, 2017 0.4330 0.4500 0.4100 0.4299 402,567 +0.00(+0.80%)
Aug 16, 2017 0.4130 0.4349 0.4100 0.4265 275,201 +0.00(+0.35%)
Aug 15, 2017 0.4163 0.4690 0.4120 0.4250 273,211 +0.01(+2.16%)
Aug 14, 2017 0.4335 0.4600 0.4120 0.4160 476,968 -0.04(-9.57%)
Aug 11, 2017 0.4400 0.4600 0.4350 0.4600 288,397 +0.03(+5.99%)
Aug 10, 2017 0.4196 0.4500 0.4102 0.4340 386,275 +0.02(+5.83%)
Aug 09, 2017 0.4280 0.4400 0.4101 0.4101 466,884 -0.03(-6.80%)
Aug 08, 2017 0.4900 0.4675 0.4400 0.4400 416,991 -0.03(-5.88%)
Aug 07, 2017 0.4850 0.4900 0.4600 0.4675 448,202 -0.02(-3.61%)
Aug 04, 2017 0.5100 0.5100 0.4800 0.4850 358,820 -0.00(-0.96%)
Aug 03, 2017 0.5000 0.5100 0.4800 0.4897 293,074 -0.01(-2.84%)
Aug 02, 2017 0.5073 0.5200 0.4900 0.5040 491,518 -0.00(-0.20%)
Aug 01, 2017 0.5451 0.5451 0.5005 0.5050 344,960 -0.03(-6.36%)
Jul 31, 2017 0.5150 0.5480 0.5000 0.5393 409,015 +0.03(+5.23%)
Jul 28, 2017 0.5013 0.5199 0.5000 0.5125 281,263 +0.01(+1.99%)
Jul 27, 2017 0.5400 0.5500 0.4950 0.5025 911,001 -0.04(-6.94%)
Jul 26, 2017 0.5377 0.5610 0.5251 0.5400 310,184 +0.01(+1.31%)
Jul 25, 2017 0.5748 0.5750 0.5200 0.5330 441,874 -0.03(-6.08%)
Jul 24, 2017 0.5675 0.5877 0.5550 0.5675 355,730 -0.00(-0.22%)
Jul 21, 2017 0.5700 0.5850 0.5600 0.5687 227,819 +0.01(+1.02%)
Jul 20, 2017 0.5750 0.5800 0.5500 0.5630 415,277 -0.02(-2.93%)
Jul 19, 2017 0.5776 0.5900 0.5700 0.5800 252,361 +0.00(+0.00%)
Jul 18, 2017 0.5725 0.5900 0.5600 0.5800 411,147 +0.00(+0.00%)
Jul 17, 2017 0.5650 0.5900 0.5600 0.5800 311,785 +0.01(+1.75%)
Jul 14, 2017 0.5950 0.6100 0.5420 0.5700 865,630 -0.04(-5.79%)
Jul 13, 2017 0.6150 0.6300 0.5900 0.6050 703,007 -0.00(-0.23%)
Jul 12, 2017 0.5750 0.6200 0.5750 0.6064 661,518 +0.02(+3.66%)
Jul 11, 2017 0.4970 0.6000 0.4660 0.5850 820,659 +0.08(+16.77%)
Jul 10, 2017 0.5172 0.5400 0.5000 0.5010 372,218 -0.01(-2.21%)
Jul 07, 2017 0.5738 0.5738 0.5100 0.5123 229,866 -0.04(-6.65%)
Jul 06, 2017 0.5300 0.5550 0.5101 0.5488 341,691 +0.05(+9.76%)
Jul 05, 2017 0.5531 0.5640 0.5100 0.5000 445,902 -0.03(-6.03%)
Jul 03, 2017 0.5600 0.5800 0.5321 0.5321 260,084 -0.04(-6.27%)
Jun 30, 2017 0.6200 0.6300 0.5101 0.5677 771,208 -0.04(-6.93%)
Jun 29, 2017 0.5650 0.6200 0.5500 0.6100 1,684,577 +0.08(+15.61%)
Jun 28, 2017 0.4880 0.5350 0.4725 0.5276 651,126 +0.06(+11.67%)
Jun 27, 2017 0.4505 0.4725 0.4500 0.4725 259,599 +0.02(+4.77%)
Jun 26, 2017 0.4550 0.4600 0.4500 0.4510 302,067 +0.00(+0.05%)
Jun 23, 2017 0.4500 0.4600 0.4400 0.4508 175,487 +0.00(+0.17%)
Jun 22, 2017 0.4200 0.4680 0.4200 0.4500 386,840 +0.03(+5.89%)
Jun 21, 2017 0.4425 0.4500 0.4200 0.4249 282,690 -0.02(-5.36%)
Jun 20, 2017 0.4675 0.4850 0.4251 0.4490 425,680 -0.01(-2.92%)
Jun 19, 2017 0.4650 0.4800 0.4500 0.4625 439,920 -0.01(-1.60%)
Jun 16, 2017 0.4800 0.4800 0.4500 0.4700 280,386 +0.01(+2.17%)
Jun 15, 2017 0.4400 0.4800 0.4300 0.4600 252,001 +0.02(+3.37%)
Jun 14, 2017 0.4600 0.4700 0.4220 0.4450 316,568 -0.02(-3.26%)
Jun 13, 2017 0.4700 0.4815 0.4300 0.4600 451,536 -0.02(-4.37%)
Jun 12, 2017 0.5050 0.5100 0.4550 0.4810 819,052 -0.04(-7.10%)
Jun 09, 2017 0.5200 0.5400 0.5010 0.5178 377,945 -0.01(-2.31%)
Jun 08, 2017 0.5025 0.5400 0.4950 0.5300 638,969 +0.04(+8.67%)
Jun 07, 2017 0.4150 0.4950 0.4150 0.4877 780,117 +0.08(+18.89%)
Jun 06, 2017 0.4600 0.4800 0.4100 0.4102 769,097 -0.05(-10.83%)
Jun 05, 2017 0.4725 0.4809 0.4550 0.4600 338,833 -0.02(-3.64%)
Jun 02, 2017 0.4720 0.4799 0.4600 0.4774 196,722 +0.00(+0.51%)
Jun 01, 2017 0.4913 0.5400 0.4650 0.4749 296,061 -0.02(-3.07%)
May 31, 2017 0.4675 0.5100 0.4600 0.4900 591,526 +0.02(+5.38%)
May 30, 2017 0.4900 0.5000 0.4200 0.4650 893,144 -0.03(-6.16%)
May 26, 2017 0.5750 0.5750 0.4650 0.4955 1,901,375 -0.08(-13.83%)
May 25, 2017 0.6300 0.6300 0.5700 0.5750 817,374 -0.06(-8.73%)
May 24, 2017 0.6690 0.6800 0.6109 0.6300 356,122 +0.02(+3.62%)
May 23, 2017 0.6825 0.6825 0.5250 0.6080 1,100,756 -0.07(-9.93%)
May 22, 2017 0.6885 0.6970 0.6700 0.6750 398,643 -0.02(-3.35%)
May 19, 2017 0.6846 0.6985 0.6750 0.6984 284,625 +0.02(+2.56%)
May 18, 2017 0.7075 0.7125 0.6800 0.6810 271,658 -0.02(-3.27%)
May 17, 2017 0.7310 0.7325 0.6920 0.7040 1,299,583 +0.01(+2.03%)
May 16, 2017 0.7046 0.7200 0.6860 0.6900 656,969 -0.01(-0.72%)
May 15, 2017 0.7050 0.7200 0.6855 0.6950 250,414 -0.01(-1.77%)
May 12, 2017 0.7050 0.7200 0.6900 0.7075 382,385 -0.00(-0.18%)
May 11, 2017 0.6890 0.7300 0.6700 0.7087 426,105 +0.02(+3.47%)
May 10, 2017 0.7150 0.7150 0.6800 0.6850 330,401 -0.02(-3.25%)
May 09, 2017 0.7000 0.7200 0.6700 0.7080 231,546 -0.01(-1.67%)
May 08, 2017 0.7400 0.7500 0.7016 0.7200 176,911 -0.02(-2.04%)
May 05, 2017 0.7300 0.7600 0.7010 0.7350 205,638 +0.03(+4.26%)
May 04, 2017 0.7150 0.7790 0.7000 0.7050 496,152 -0.01(-0.70%)
May 03, 2017 0.7425 0.7450 0.7000 0.7100 471,166 -0.04(-4.70%)
May 02, 2017 0.7325 0.7450 0.7300 0.7450 337,842 +0.01(+0.68%)
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.