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

Optimi Health Corp (OP: OPTHF )

0.3120 -0.0070 (-2.19%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 31, 2024 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 29, 2022 0.2250 0.2335 0.2143 0.2265 24,072 +0.00(+0.67%)
Apr 28, 2022 0.2269 0.2335 0.2225 0.2250 4,300 -0.00(-1.06%)
Apr 27, 2022 0.2203 0.2274 0.1800 0.2274 13,587 +0.02(+7.11%)
Apr 26, 2022 0.2275 0.2275 0.2123 0.2123 3,150 -0.02(-6.64%)
Apr 25, 2022 0.2200 0.2360 0.2114 0.2274 55,140 +0.01(+3.88%)
Apr 22, 2022 0.2300 0.2300 0.2189 0.2189 4,163 -0.08(-25.70%)
Apr 21, 2022 0.2314 0.2946 0.2300 0.2946 7,940 +0.06(+25.20%)
Apr 20, 2022 0.2400 0.2400 0.2353 0.2353 5,600 -0.01(-2.53%)
Apr 19, 2022 0.2522 0.2603 0.2413 0.2414 8,510 -0.03(-11.12%)
Apr 18, 2022 0.2337 0.2735 0.2337 0.2716 11,125 +0.03(+13.88%)
Apr 14, 2022 0.2335 0.2413 0.2334 0.2385 5,450 -0.00(-0.63%)
Apr 13, 2022 0.2448 0.2500 0.2300 0.2400 80,316 -0.01(-2.32%)
Apr 12, 2022 0.2600 0.2607 0.2457 0.2457 27,843 -0.01(-5.50%)
Apr 11, 2022 0.2714 0.2714 0.2600 0.2600 7,721 -0.00(-0.27%)
Apr 08, 2022 0.2678 0.2720 0.2607 0.2607 1,938 -0.02(-5.47%)
Apr 07, 2022 0.2860 0.2860 0.2758 0.2758 11,370 -0.01(-2.96%)
Apr 06, 2022 0.2779 0.2899 0.2779 0.2842 20,724 +0.01(+4.68%)
Apr 05, 2022 0.2600 0.2789 0.2600 0.2715 4,900 +0.01(+2.84%)
Apr 04, 2022 0.2760 0.2760 0.2601 0.2640 30,519 -0.01(-2.22%)
Apr 01, 2022 0.2863 0.2870 0.2693 0.2700 23,100 +0.02(+7.44%)
Mar 31, 2022 0.2345 0.2513 0.2345 0.2513 29,000 +0.01(+5.77%)
Mar 30, 2022 0.2166 0.2424 0.2166 0.2376 26,070 +0.01(+4.44%)
Mar 29, 2022 0.2200 0.2380 0.2200 0.2275 20,964 -0.00(-0.74%)
Mar 28, 2022 0.2390 0.2390 0.2288 0.2292 8,879 -0.00(-0.35%)
Mar 25, 2022 0.2168 0.2300 0.2168 0.2300 36,590 +0.01(+4.03%)
Mar 24, 2022 0.2400 0.2400 0.2000 0.2211 62,200 -0.01(-4.98%)
Mar 23, 2022 0.2208 0.2327 0.2208 0.2327 886 +0.01(+4.82%)
Mar 22, 2022 0.2300 0.2323 0.2213 0.2220 15,450 -0.01(-4.31%)
Mar 21, 2022 0.2562 0.2689 0.2242 0.2320 9,274 -0.02(-6.38%)
Mar 18, 2022 0.2595 0.2715 0.2478 0.2478 4,494 +0.00(+1.14%)
Mar 17, 2022 0.2500 0.2552 0.2394 0.2450 16,940 -0.01(-2.78%)
Mar 16, 2022 0.2192 0.2520 0.2185 0.2520 8,803 +0.02(+9.57%)
Mar 15, 2022 0.2225 0.2300 0.2225 0.2300 6,550 +0.01(+3.37%)
Mar 14, 2022 0.2191 0.2290 0.2144 0.2225 30,808 +0.00(+1.92%)
Mar 11, 2022 0.2400 0.2401 0.2180 0.2183 30,700 -0.03(-13.44%)
Mar 10, 2022 0.2461 0.2680 0.2461 0.2522 14,950 +0.01(+2.94%)
Mar 09, 2022 0.2688 0.2766 0.2401 0.2450 106,418 -0.03(-10.26%)
Mar 08, 2022 0.2611 0.2816 0.2611 0.2730 11,192 +0.01(+2.17%)
Mar 07, 2022 0.2600 0.2782 0.2600 0.2672 8,265 -0.02(-6.15%)
Mar 04, 2022 0.2858 0.3245 0.2795 0.2847 34,887 -0.01(-3.49%)
Mar 03, 2022 0.2846 0.3026 0.2600 0.2950 52,676 +0.00(+0.24%)
Mar 02, 2022 0.2993 0.3045 0.2895 0.2943 16,668 +0.00(+0.14%)
Mar 01, 2022 0.2939 0.2939 0.2900 0.2939 8,330 +0.00(+1.34%)
Feb 28, 2022 0.2620 0.3017 0.2620 0.2900 6,699 -0.00(-1.09%)
Feb 25, 2022 0.2620 0.2965 0.2922 0.2932 10,749 +0.01(+2.09%)
Feb 24, 2022 0.2890 0.2900 0.2783 0.2872 56,650 +0.00(+0.07%)
Feb 23, 2022 0.2958 0.2958 0.2870 0.2870 10,620 -0.01(-2.31%)
Feb 22, 2022 0.3026 0.3100 0.2702 0.2938 24,142 -0.01(-4.80%)
Feb 18, 2022 0.3086 0 -0.00(-0.99%)
Feb 17, 2022 0.3235 0.3235 0.3075 0.3117 8,629 -0.01(-1.64%)
Feb 16, 2022 0.3075 0.3174 0.3075 0.3169 16,332 +0.02(+7.13%)
Feb 15, 2022 0.3006 0.3047 0.2940 0.2958 7,638 -0.00(-1.40%)
Feb 14, 2022 0.3375 0.3375 0.3000 0.3000 74,206 -0.02(-5.63%)
Feb 11, 2022 0.3246 0.3246 0.3053 0.3179 4,904 +0.02(+5.97%)
Feb 10, 2022 0.2702 0.3179 0.2702 0.3000 46,353 -0.01(-4.12%)
Feb 09, 2022 0.2890 0.3129 0.2702 0.3129 9,444 +0.02(+5.96%)
Feb 08, 2022 0.3159 0.3159 0.2934 0.2953 28,966 -0.03(-8.89%)
Feb 07, 2022 0.3612 0.3800 0.3216 0.3241 93,873 +0.01(+3.65%)
Feb 04, 2022 0.3000 0.3127 0.2982 0.3127 53,638 +0.00(+0.00%)
Feb 03, 2022 0.2800 0.3127 0.3127 10,464 +0.03(+9.45%)
Feb 02, 2022 0.3297 0.3297 0.2857 0.2857 13,339 -0.01(-4.77%)
Feb 01, 2022 0.2862 0.3081 0.2795 0.3000 35,081 +0.01(+4.82%)
Jan 31, 2022 0.2702 0.2926 0.2702 0.2862 27,144 -0.00(-1.31%)
Jan 28, 2022 0.2702 0.2997 0.2702 0.2900 39,988 -0.01(-1.73%)
Jan 27, 2022 0.2542 0.2967 0.2542 0.2951 23,566 +0.00(+0.31%)
Jan 26, 2022 0.3148 0.3300 0.2821 0.2942 149,868 -0.02(-7.10%)
Jan 25, 2022 0.3400 0.3400 0.3102 0.3167 80,217 -0.02(-6.85%)
Jan 24, 2022 0.3500 0.3620 0.2970 0.3400 60,314 -0.00(-1.25%)
Jan 21, 2022 0.3080 0.3811 0.3080 0.3443 194,762 -0.05(-12.08%)
Jan 20, 2022 0.3842 0.4000 0.3833 0.3916 25,650 -0.00(-0.18%)
Jan 19, 2022 0.4250 0.4250 0.3870 0.3923 14,628 +0.01(+1.58%)
Jan 18, 2022 0.3500 0.3994 0.3500 0.3862 34,260 +0.01(+2.01%)
Jan 14, 2022 0.3786 0 -0.02(-4.66%)
Jan 13, 2022 0.4113 0.4181 0.3914 0.3971 19,602 -0.02(-4.43%)
Jan 12, 2022 0.4250 0.4250 0.4000 0.4155 23,030 -0.00(-0.86%)
Jan 11, 2022 0.4083 0.4377 0.3784 0.4191 98,222 +0.04(+10.46%)
Jan 10, 2022 0.3779 0.3804 0.3602 0.3794 16,869 +0.00(+0.74%)
Jan 07, 2022 0.3779 0.3779 0.3588 0.3766 14,318 +0.01(+3.83%)
Jan 06, 2022 0.3800 0.3800 0.3607 0.3627 23,273 -0.02(-4.55%)
Jan 05, 2022 0.3300 0.4017 0.3300 0.3800 33,573 -0.01(-2.01%)
Jan 04, 2022 0.3700 0.3878 0.3676 0.3878 32,711 +0.03(+9.24%)
Jan 03, 2022 0.3700 0.3700 0.3300 0.3550 93,056 -0.02(-4.36%)
Dec 31, 2021 0.3900 0.3900 0.3700 0.3712 38,099 -0.02(-4.70%)
Dec 30, 2021 0.4180 0.4180 0.3700 0.3895 37,058 +0.01(+3.59%)
Dec 29, 2021 0.3900 0.3900 0.3700 0.3760 62,721 -0.02(-4.20%)
Dec 28, 2021 0.3700 0.4300 0.3700 0.3925 36,048 -0.03(-6.55%)
Dec 27, 2021 0.4000 0.4495 0.3695 0.4200 80,312 +0.03(+7.03%)
Dec 23, 2021 0.3698 0.4082 0.3698 0.3924 52,228 +0.02(+6.11%)
Dec 22, 2021 0.4305 0.4305 0.3698 0.3698 71,395 -0.03(-6.38%)
Dec 21, 2021 0.3424 0.3950 0.3400 0.3950 117,125 +0.05(+16.18%)
Dec 20, 2021 0.3500 0.3554 0.3314 0.3400 106,773 -0.01(-3.63%)
Dec 17, 2021 0.3573 0.3775 0.3500 0.3528 84,370 -0.01(-3.84%)
Dec 16, 2021 0.4500 0.4500 0.3667 0.3669 94,106 -0.02(-6.28%)
Dec 15, 2021 0.4000 0.4157 0.3850 0.3915 119,041 -0.00(-0.89%)
Dec 14, 2021 0.3900 0.4291 0.3900 0.3950 65,550 -0.01(-3.19%)
Dec 13, 2021 0.4961 0.4961 0.3900 0.4080 105,682 +0.01(+3.79%)
Dec 10, 2021 0.4100 0.4193 0.3928 0.3931 76,027 -0.01(-2.70%)
Dec 09, 2021 0.4200 0.5313 0.3926 0.4040 79,037 -0.02(-3.81%)
Dec 08, 2021 0.4000 0.4600 0.3300 0.4200 67,739 +0.04(+10.85%)
Dec 07, 2021 0.4000 0.4395 0.3392 0.3789 201,876 -0.02(-5.28%)
Dec 06, 2021 0.4100 0.4756 0.4000 0.4000 148,684 -0.05(-10.87%)
Dec 03, 2021 0.4649 0.4878 0.4140 0.4488 86,919 -0.02(-3.46%)
Dec 02, 2021 0.5225 0.5225 0.4591 0.4649 83,984 -0.01(-1.09%)
Dec 01, 2021 0.4996 0.4996 0.4700 0.4700 111,402 -0.02(-3.25%)
Nov 30, 2021 0.4919 0.4919 0.4759 0.4858 126,831 +0.01(+2.04%)
Nov 29, 2021 0.4837 0.5011 0.4700 0.4761 184,473 -0.02(-3.27%)
Nov 26, 2021 0.6050 0.6050 0.4446 0.4922 73,788 -0.02(-3.96%)
Nov 24, 2021 0.6050 0.6050 0.4900 0.5125 342,700 +0.02(+4.59%)
Nov 23, 2021 0.4950 0.5010 0.4872 0.4900 62,258 -0.01(-1.49%)
Nov 22, 2021 0.5500 0.5500 0.4872 0.4974 273,516 +0.01(+2.09%)
Nov 19, 2021 0.5500 0.5500 0.4872 0.4872 129,608 +0.00(+0.45%)
Nov 18, 2021 0.5000 0.4921 0.4850 0.4850 101,415 +0.01(+1.04%)
Nov 17, 2021 0.5500 0.6050 0.4740 0.4800 125,697 -0.01(-2.83%)
Nov 16, 2021 0.5500 0.5500 0.4800 0.4940 123,860 -0.01(-2.00%)
Nov 15, 2021 0.5500 0.6050 0.4870 0.5041 130,870 +0.01(+2.04%)
Nov 12, 2021 0.4926 0.5025 0.4788 0.4940 82,590 -0.00(-0.54%)
Nov 11, 2021 0.5000 0.5500 0.4800 0.4967 101,430 +0.01(+1.37%)
Nov 09, 2021 0.5023 0.5028 0.4867 0.4900 22,445 -0.01(-1.61%)
Nov 08, 2021 0.5000 0.5821 0.4419 0.4980 89,658 -0.01(-1.39%)
Nov 05, 2021 0.4950 0.5062 0.4900 0.5050 66,232 -0.00(-0.26%)
Nov 04, 2021 0.5100 0.5153 0.5000 0.5063 40,250 +0.00(+0.96%)
Nov 03, 2021 0.5000 0.5079 0.4950 0.5015 94,712 +0.00(+0.30%)
Nov 02, 2021 0.5179 0.5179 0.5000 0.5000 58,050 -0.02(-3.46%)
Nov 01, 2021 0.5200 0.5200 0.5100 0.5179 54,776 -0.00(-0.40%)
Oct 29, 2021 0.5364 0.5364 0.5000 0.5200 120,631 -0.02(-3.06%)
Oct 28, 2021 0.5500 0.5500 0.5146 0.5364 35,468 +0.02(+4.16%)
Oct 27, 2021 0.5393 0.5530 0.5150 0.5150 107,601 -0.03(-5.02%)
Oct 26, 2021 0.5495 0.5422 55,083 -0.01(-1.36%)
Oct 25, 2021 0.5600 0.5637 0.5401 0.5497 92,240 -0.00(-0.18%)
Oct 22, 2021 0.5500 0.5700 0.5416 0.5507 168,132 +0.00(+0.13%)
Oct 21, 2021 0.5688 0.5729 0.5443 0.5500 103,002 -0.02(-3.24%)
Oct 20, 2021 0.5600 0.5688 0.5415 0.5684 95,615 +0.01(+1.85%)
Oct 19, 2021 0.5751 0.7084 0.5427 0.5581 252,604 -0.02(-2.89%)
Oct 18, 2021 0.6160 0.6160 0.5500 0.5747 196,139 +0.02(+4.49%)
Oct 15, 2021 0.5850 0.5900 0.5241 0.5500 94,425 +0.00(+0.11%)
Oct 14, 2021 0.5101 0.5665 0.5101 0.5494 126,306 +0.05(+10.03%)
Oct 13, 2021 0.4999 0.5037 0.4880 0.4993 49,585 +0.00(+0.26%)
Oct 12, 2021 0.5500 0.5500 0.4838 0.4980 84,761 -0.02(-2.92%)
Oct 11, 2021 0.5500 0.5500 0.5001 0.5130 16,874 +0.02(+4.01%)
Oct 08, 2021 0.4974 0.5000 0.4932 0.4932 6,850 -0.00(-0.38%)
Oct 07, 2021 0.5000 0.5106 0.4930 0.4951 15,734 +0.00(+0.77%)
Oct 06, 2021 0.4950 0.4951 0.4823 0.4913 42,120 +0.00(+0.27%)
Oct 05, 2021 0.5023 0.5036 0.4879 0.4900 49,630 -0.01(-2.62%)
Oct 04, 2021 0.6500 0.6500 0.4857 0.5032 28,515 +0.02(+4.62%)
Oct 01, 2021 0.4230 0.4863 0.4230 0.4810 10,500 -0.02(-3.80%)
Sep 30, 2021 0.4900 0.5000 0.4900 0.5000 19,200 +0.02(+4.82%)
Sep 29, 2021 0.4800 0.5000 0.4751 0.4770 25,215 -0.02(-4.52%)
Sep 28, 2021 0.4897 0.4996 0.4781 0.4996 51,087 +0.01(+1.75%)
Sep 27, 2021 0.5200 0.5200 0.4900 0.4910 23,578 -0.01(-2.48%)
Sep 24, 2021 0.4839 0.5288 0.4763 0.5035 131,021 +0.02(+3.35%)
Sep 23, 2021 0.3235 0.4947 0.3235 0.4872 10,325 +0.01(+1.08%)
Sep 22, 2021 0.4800 0.4820 0.4675 0.4820 15,485 +0.01(+2.55%)
Sep 21, 2021 0.4730 0.4755 0.4656 0.4700 27,788 -0.01(-2.08%)
Sep 20, 2021 0.4960 0.5663 0.4767 0.4800 8,200 -0.01(-1.44%)
Sep 17, 2021 0.3595 0.4887 0.3595 0.4870 14,542 +0.02(+3.20%)
Sep 16, 2021 0.5000 0.5064 0.4719 0.4719 34,505 -0.03(-5.62%)
Sep 15, 2021 0.5222 0.5222 0.4954 0.5000 50,475 -0.01(-1.32%)
Sep 14, 2021 0.5125 0.5125 0.5000 0.5067 30,087 -0.00(-0.65%)
Sep 13, 2021 0.6711 0.6711 0.4952 0.5100 81,488 +0.02(+3.26%)
Sep 10, 2021 0.5090 0.5090 0.4939 0.4939 12,661 -0.01(-1.22%)
Sep 09, 2021 0.5183 0.5183 0.4975 0.5000 6,644 -0.03(-4.87%)
Sep 08, 2021 0.5200 0.5256 0.4952 0.5256 47,691 +0.01(+2.08%)
Sep 07, 2021 0.5576 0.5576 0.5149 0.5149 34,906 -0.04(-6.60%)
Sep 03, 2021 0.5473 0.5520 0.5373 0.5513 63,436 +0.01(+1.79%)
Sep 02, 2021 0.5350 0.5417 0.5300 0.5416 49,993 +0.01(+1.82%)
Sep 01, 2021 0.5039 0.5319 0.5039 0.5319 5,355 +0.01(+1.68%)
Aug 31, 2021 0.6897 0.6897 0.5032 0.5231 37,825 +0.02(+3.89%)
Aug 30, 2021 0.6897 0.6897 0.4820 0.5035 100,492 -0.01(-1.47%)
Aug 27, 2021 0.5403 0.5405 0.5000 0.5110 23,189 +0.00(+0.53%)
Aug 26, 2021 0.4912 0.5150 0.4719 0.5083 27,237 +0.02(+3.21%)
Aug 25, 2021 0.4910 0.5157 0.4891 0.4925 40,950 +0.00(+0.53%)
Aug 24, 2021 0.5000 0.5179 0.4775 0.4899 42,692 -0.01(-1.94%)
Aug 23, 2021 0.5200 0.5284 0.4648 0.4996 61,619 -0.02(-4.33%)
Aug 20, 2021 0.5312 0.5327 0.5100 0.5222 50,171 +0.00(+0.50%)
Aug 19, 2021 0.5200 0.5276 0.5148 0.5196 30,197 -0.01(-2.02%)
Aug 18, 2021 0.5316 0.5374 0.5276 0.5303 53,476 -0.00(-0.24%)
Aug 17, 2021 0.5000 0.5452 0.5000 0.5316 47,771 -0.02(-3.13%)
Aug 16, 2021 0.5743 0.5743 0.5402 0.5488 117,648 -0.01(-2.00%)
Aug 13, 2021 0.5983 0.5983 0.5586 0.5600 38,281 -0.01(-1.69%)
Aug 12, 2021 0.5792 0.5850 0.5600 0.5696 69,050 +0.00(+0.81%)
Aug 11, 2021 0.5797 0.5942 0.5650 0.5650 27,875 -0.00(-0.69%)
Aug 10, 2021 0.5925 0.5958 0.5638 0.5689 32,233 -0.00(-0.19%)
Aug 09, 2021 0.5800 0.5848 0.5700 0.5700 13,701 -0.02(-2.56%)
Aug 06, 2021 0.5900 0.6133 0.5727 0.5850 45,245 +0.02(+2.63%)
Aug 05, 2021 0.5700 0.5794 0.5688 0.5700 72,564 +0.00(+0.00%)
Aug 04, 2021 0.5900 0.6200 0.5700 0.5700 61,821 -0.03(-5.63%)
Aug 03, 2021 0.5853 0.6163 0.5712 0.6040 50,453 -0.04(-6.36%)
Aug 02, 2021 0.6325 0.6450 0.6200 0.6450 4,135 +0.05(+7.50%)
Jul 30, 2021 0.5600 0.6500 0.5600 0.6000 59,583 +0.01(+0.84%)
Jul 29, 2021 0.5986 0.7200 0.5721 0.5950 31,546 -0.17(-22.72%)
Jul 28, 2021 0.5919 0.8300 0.5700 0.7699 20,506 +0.20(+34.53%)
Jul 27, 2021 0.5809 0.5851 0.5500 0.5723 15,925 -0.01(-1.67%)
Jul 26, 2021 0.5695 0.5820 0.5533 0.5820 3,580 +0.01(+1.08%)
Jul 23, 2021 0.5934 0.5934 0.5500 0.5758 33,340 -0.00(-0.72%)
Jul 22, 2021 0.6000 0.6500 0.5800 0.5800 22,805 -0.01(-2.42%)
Jul 21, 2021 0.5871 0.6500 0.5764 0.5944 14,465 +0.03(+5.75%)
Jul 20, 2021 0.5768 1.215 0.5500 0.5621 15,858 +0.01(+2.20%)
Jul 19, 2021 0.5800 0.9590 0.5500 0.5500 73,109 -0.03(-5.53%)
Jul 16, 2021 0.5982 0.6108 0.5822 0.5822 7,756 -0.02(-2.97%)
Jul 15, 2021 0.6223 0.6223 0.5750 0.6000 65,425 -0.01(-1.86%)
Jul 14, 2021 0.6100 0.6136 0.6100 0.6114 5,160 +0.01(+1.66%)
Jul 13, 2021 0.6270 0.6475 0.6014 0.6014 54,054 -0.04(-6.03%)
Jul 12, 2021 0.8000 0.8000 0.6283 0.6400 218,038 -0.15(-19.12%)
Jul 09, 2021 0.6294 0.8000 0.6200 0.7913 46,294 +0.17(+27.67%)
Jul 08, 2021 0.6300 0.6350 0.6192 0.6198 7,354 -0.01(-1.57%)
Jul 07, 2021 0.6309 0.8652 0.6297 0.6297 89,292 +0.01(+1.56%)
Jul 06, 2021 0.6000 0.6256 0.6000 0.6200 6,916 +0.01(+1.03%)
Jul 02, 2021 0.6277 0.6277 0.6000 0.6137 15,102 -0.05(-7.02%)
Jul 01, 2021 0.6500 0.6850 0.6499 0.6600 6,000 +0.03(+4.76%)
Jun 30, 2021 0.6349 0.6500 0.6300 0.6300 12,449 -0.02(-2.85%)
Jun 29, 2021 0.6400 0.6500 0.6400 0.6485 20,914 +0.03(+4.85%)
Jun 28, 2021 0.6191 0.6500 0.6164 0.6185 30,125 +0.01(+2.23%)
Jun 25, 2021 0.6383 0.6383 0.6050 0.6050 1,845 -0.02(-3.72%)
Jun 24, 2021 0.6400 0.6400 0.6284 0.6284 8,820 +0.01(+1.35%)
Jun 23, 2021 0.6483 0.6483 0.6101 0.6200 2,530 +0.02(+3.33%)
Jun 22, 2021 0.6187 0.6500 0.6000 0.6000 6,300 +0.03(+5.41%)
Jun 17, 2021 0.5692 0.5692 0.5692 0 +0.02(+2.86%)
Jun 16, 2021 0.5795 0.5795 0.5534 0.5534 1,185 -0.03(-4.59%)
Jun 14, 2021 0.5800 0.5800 0.5800 0 -0.01(-1.28%)
Jun 11, 2021 0.5875 0.5875 0.5875 0.5875 175 -0.01(-0.94%)
Jun 10, 2021 0.6032 0.6032 0.5931 0.5931 730 +0.01(+2.26%)
Jun 09, 2021 0.5800 0.5800 0.5800 0.5800 10,329 +0.00(+0.00%)
Jun 08, 2021 0.5822 0.5822 0.5800 0.5800 18,900 +0.01(+0.87%)
Jun 04, 2021 0.5750 0.5750 0.5750 0 -0.00(-0.05%)
Jun 03, 2021 0.5703 0.5753 0.5703 0.5753 3,869 -0.00(-0.81%)
Jun 02, 2021 0.5637 0.5841 0.5637 0.5800 2,100 -0.00(-0.24%)
Jun 01, 2021 0.5900 0.5900 0.5814 0.5814 2,700 -0.00(-0.26%)
May 27, 2021 0.5829 0.5829 0.5829 0 -0.04(-6.36%)
May 21, 2021 0.6225 0.6225 0.6225 0 +0.03(+4.27%)
May 20, 2021 0.5970 0.5970 0.5970 0.5970 6,900 +0.01(+1.19%)
May 18, 2021 0.5900 0.5900 0.5900 0 +0.00(+0.55%)
May 14, 2021 0.5868 0.5868 0.5868 0 +0.01(+1.95%)
May 13, 2021 0.5927 0.5927 0.5756 0.5756 200 -0.02(-3.07%)
May 12, 2021 0.5952 0.5952 0.5867 0.5938 6,012 -0.03(-4.29%)
May 11, 2021 0.5800 0.6204 0.5751 0.6204 7,799 +0.01(+1.86%)
May 10, 2021 0.6101 0.6101 0.6091 0.6091 12,258 -0.00(-0.03%)
May 07, 2021 0.6086 0.6093 0.6086 0.6093 1,200 +0.01(+1.94%)
May 06, 2021 0.6053 0.6053 0.5977 0.5977 700 -0.03(-4.40%)
May 05, 2021 0.6435 0.6435 0.6139 0.6252 8,119 +0.00(+0.00%)
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.