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

The Graystone Company Inc (OP: GYST )

0.0033 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 30, 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 30, 2021 0.0210 0.0210 0.0190 0.0196 230,300 -0.00(-1.51%)
Apr 29, 2021 0.0227 0.0227 0.0195 0.0199 635,595 -0.00(-0.50%)
Apr 28, 2021 0.0230 0.0230 0.0185 0.0200 325,561 -0.00(-6.98%)
Apr 27, 2021 0.0250 0.0251 0.0163 0.0215 966,140 -0.00(-6.52%)
Apr 26, 2021 0.0232 0.0279 0.0230 0.0230 528,795 -0.00(-1.29%)
Apr 23, 2021 0.0250 0.0250 0.0193 0.0233 1,314,600 -0.00(-8.98%)
Apr 22, 2021 0.0276 0.0286 0.0210 0.0256 290,009 +0.00(+8.02%)
Apr 21, 2021 0.0250 0.0279 0.0220 0.0237 459,140 -0.00(-5.20%)
Apr 20, 2021 0.0202 0.0279 0.0200 0.0250 666,670 +0.00(+13.64%)
Apr 19, 2021 0.0255 0.0269 0.0210 0.0220 1,156,185 -0.00(-9.84%)
Apr 16, 2021 0.0270 0.0290 0.0224 0.0244 885,900 -0.00(-12.86%)
Apr 15, 2021 0.0337 0.0360 0.0270 0.0280 1,655,888 -0.01(-16.42%)
Apr 14, 2021 0.0400 0.0400 0.0330 0.0335 1,861,638 -0.01(-14.32%)
Apr 13, 2021 0.0372 0.0400 0.0333 0.0391 900,497 +0.00(+4.27%)
Apr 12, 2021 0.0392 0.0442 0.0330 0.0375 2,770,075 -0.00(-0.53%)
Apr 09, 2021 0.0430 0.0430 0.0312 0.0377 3,026,800 -0.01(-12.33%)
Apr 08, 2021 0.0322 0.0520 0.0300 0.0430 7,989,811 +0.01(+33.54%)
Apr 07, 2021 0.0405 0.0480 0.0291 0.0322 3,196,068 -0.01(-21.46%)
Apr 06, 2021 0.0340 0.0588 0.0330 0.0410 24,679,144 +0.01(+46.43%)
Apr 05, 2021 0.0275 0.0330 0.0204 0.0280 4,767,696 +0.01(+30.84%)
Apr 01, 2021 0.0211 0.0246 0.0208 0.0214 1,657,300 +0.00(+1.42%)
Mar 31, 2021 0.0281 0.0284 0.0201 0.0211 9,069,226 -0.01(-23.55%)
Mar 30, 2021 0.0820 0.0840 0.0225 0.0276 58,281,064 -0.04(-61.13%)
Mar 29, 2021 0.0199 0.0989 0.0191 0.0710 137,938,544 +0.06(+355.13%)
Mar 26, 2021 0.0184 0.0190 0.0152 0.0156 227,700 -0.00(-7.14%)
Mar 25, 2021 0.0180 0.0181 0.0166 0.0168 209,275 -0.00(-4.00%)
Mar 24, 2021 0.0203 0.0219 0.0172 0.0175 278,381 -0.00(-13.37%)
Mar 23, 2021 0.0220 0.0250 0.0200 0.0202 494,690 -0.00(-12.17%)
Mar 22, 2021 0.0198 0.0245 0.0191 0.0230 1,374,453 +0.00(+17.95%)
Mar 19, 2021 0.0194 0.0230 0.0180 0.0195 486,700 -0.00(-5.80%)
Mar 18, 2021 0.0180 0.0230 0.0180 0.0207 700,295 +0.00(+15.00%)
Mar 17, 2021 0.0178 0.0195 0.0160 0.0180 985,992 +0.00(+3.45%)
Mar 16, 2021 0.0185 0.0249 0.0160 0.0174 1,795,270 -0.00(-0.57%)
Mar 15, 2021 0.0198 0.0208 0.0150 0.0175 961,762 -0.00(-5.41%)
Mar 12, 2021 0.0160 0.0200 0.0146 0.0185 1,312,500 +0.00(+7.56%)
Mar 11, 2021 0.0190 0.0190 0.0151 0.0172 693,841 -0.00(-9.47%)
Mar 10, 2021 0.0249 0.0249 0.0155 0.0190 4,349,233 -0.00(-17.39%)
Mar 09, 2021 0.0169 0.0420 0.0140 0.0230 23,196,902 +0.01(+41.10%)
Mar 08, 2021 0.0145 0.0189 0.0105 0.0163 781,568 +0.00(+13.19%)
Mar 05, 2021 0.0135 0.0190 0.0121 0.0144 214,500 +0.00(+20.00%)
Mar 04, 2021 0.0180 0.0180 0.0102 0.0120 3,219,958 -0.00(-24.53%)
Mar 03, 2021 0.0185 0.0185 0.0135 0.0159 1,500,961 -0.00(-11.67%)
Mar 02, 2021 0.0170 0.0185 0.0131 0.0180 1,612,050 +0.00(+13.92%)
Mar 01, 2021 0.0211 0.0230 0.0158 0.0158 5,335,569 -0.01(-25.12%)
Feb 26, 2021 0.0220 0.0458 0.0180 0.0211 31,871,000 +0.00(+17.88%)
Feb 25, 2021 0.0138 0.0200 0.0124 0.0179 3,093,596 +0.01(+45.53%)
Feb 24, 2021 0.0123 0.0123 0.0118 0.0123 77,752 +0.00(+1.65%)
Feb 23, 2021 0.0121 0.0132 0.0121 0.0121 152,426 -0.00(-14.18%)
Feb 22, 2021 0.0141 0.0141 0.0130 0.0141 133,713 +0.00(+0.00%)
Feb 19, 2021 0.0120 0.0141 0.0118 0.0141 292,200 +0.00(+8.46%)
Feb 18, 2021 0.0127 0.0130 0.0118 0.0130 65,072 +0.00(+0.78%)
Feb 17, 2021 0.0122 0.0142 0.0117 0.0129 267,527 +0.00(+5.74%)
Feb 16, 2021 0.0122 0.0122 0.0122 0.0122 110,003 +0.00(+0.00%)
Feb 12, 2021 0.0142 0.0142 0.0111 0.0122 632,700 -0.00(-6.15%)
Feb 11, 2021 0.0163 0.0163 0.0129 0.0130 38,773 -0.00(-20.73%)
Feb 10, 2021 0.0150 0.0189 0.0120 0.0164 878,033 +0.00(+9.33%)
Feb 09, 2021 0.0165 0.0165 0.0127 0.0150 559,012 -0.00(-9.09%)
Feb 08, 2021 0.0168 0.0170 0.0140 0.0165 364,581 +0.00(+18.71%)
Feb 05, 2021 0.0169 0.0169 0.0120 0.0139 188,500 -0.00(-9.15%)
Feb 04, 2021 0.0144 0.0159 0.0130 0.0153 337,569 -0.00(-9.47%)
Feb 03, 2021 0.0218 0.0230 0.0130 0.0169 3,632,268 -0.00(-15.08%)
Feb 02, 2021 0.0128 0.0215 0.0111 0.0199 3,486,086 +0.01(+43.17%)
Feb 01, 2021 0.0133 0.0149 0.0105 0.0139 681,942 -0.00(-7.33%)
Jan 29, 2021 0.0140 0.0160 0.0140 0.0150 40,200 +0.00(+0.67%)
Jan 28, 2021 0.0143 0.0149 0.0125 0.0149 166,499 +0.00(+2.76%)
Jan 27, 2021 0.0108 0.0179 0.0108 0.0145 533,640 -0.00(-12.12%)
Jan 26, 2021 0.0160 0.0190 0.0140 0.0165 1,570,265 +0.00(+10.00%)
Jan 25, 2021 0.0144 0.0200 0.0115 0.0150 4,247,530 +0.00(+17.19%)
Jan 22, 2021 0.0144 0.0144 0.0100 0.0128 1,402,200 +0.00(+4.07%)
Jan 21, 2021 0.0145 0.0148 0.0111 0.0123 1,094,291 -0.00(-10.87%)
Jan 20, 2021 0.0130 0.0148 0.0103 0.0138 355,000 +0.00(+0.73%)
Jan 19, 2021 0.0105 0.0139 0.0090 0.0137 1,336,938 +0.00(+10.48%)
Jan 15, 2021 0.0124 0.0124 0.0124 0.0124 16,800 +0.00(+10.71%)
Jan 14, 2021 0.0134 0.0134 0.0091 0.0112 2,896,526 -0.00(-18.84%)
Jan 13, 2021 0.0130 0.0139 0.0111 0.0138 91,587 -0.00(-6.12%)
Jan 12, 2021 0.0117 0.0148 0.0103 0.0147 885,131 +0.00(+17.60%)
Jan 11, 2021 0.0130 0.0145 0.0110 0.0125 315,542 -0.00(-13.19%)
Jan 08, 2021 0.0106 0.0144 0.0106 0.0144 291,600 -0.00(-0.69%)
Jan 07, 2021 0.0123 0.0145 0.0115 0.0145 569,589 +0.00(+0.00%)
Jan 06, 2021 0.0168 0.0168 0.0107 0.0145 1,155,480 +0.00(+13.28%)
Jan 05, 2021 0.0144 0.0166 0.0126 0.0128 399,563 -0.00(-22.89%)
Jan 04, 2021 0.0127 0.0169 0.0126 0.0166 307,399 -0.00(-1.19%)
Dec 31, 2020 0.0168 0.0168 0.0168 75,868 -0.00(-0.59%)
Dec 30, 2020 0.0175 0.0175 0.0159 0.0169 75,868 -0.00(-3.43%)
Dec 29, 2020 0.0195 0.0195 0.0142 0.0175 124,979 -0.00(-2.23%)
Dec 28, 2020 0.0165 0.0190 0.0142 0.0179 866,078 +0.00(+16.23%)
Dec 24, 2020 0.0155 0.0163 0.0154 0.0154 211,200 +0.00(+0.65%)
Dec 23, 2020 0.0163 0.0163 0.0135 0.0153 247,100 -0.00(-6.13%)
Dec 22, 2020 0.0169 0.0170 0.0121 0.0163 48,430 -0.00(-1.21%)
Dec 21, 2020 0.0179 0.0180 0.0165 0.0165 125,191 -0.00(-2.37%)
Dec 18, 2020 0.0116 0.0170 0.0108 0.0169 817,800 +0.00(+35.20%)
Dec 17, 2020 0.0110 0.0135 0.0101 0.0125 598,899 -0.00(-8.76%)
Dec 16, 2020 0.0156 0.0159 0.0053 0.0137 5,014,205 -0.00(-12.74%)
Dec 15, 2020 0.0139 0.0164 0.0130 0.0157 80,600 -0.00(-4.27%)
Dec 14, 2020 0.0139 0.0168 0.0127 0.0164 786,726 +0.00(+17.14%)
Dec 11, 2020 0.0126 0.0140 0.0087 0.0140 1,166,900 +0.00(+3.70%)
Dec 10, 2020 0.0137 0.0175 0.0121 0.0135 716,834 -0.00(-5.59%)
Dec 09, 2020 0.0185 0.0190 0.0143 0.0143 942,504 -0.00(-22.70%)
Dec 08, 2020 0.0173 0.0197 0.0130 0.0185 2,753,493 +0.00(+4.52%)
Dec 07, 2020 0.0136 0.0180 0.0128 0.0177 2,116,603 +0.00(+30.15%)
Dec 04, 2020 0.0133 0.0137 0.0114 0.0136 601,500 -0.00(-2.86%)
Dec 03, 2020 0.0112 0.0160 0.0109 0.0140 3,643,066 +0.00(+12.00%)
Dec 02, 2020 0.0070 0.0135 0.0069 0.0125 5,077,035 +0.00(+32.98%)
Dec 01, 2020 0.0093 0.0094 0.0071 0.0094 220,010 +0.00(+0.00%)
Nov 30, 2020 0.0085 0.0094 0.0080 0.0094 110,635 +0.00(+1.08%)
Nov 27, 2020 0.0090 0.0093 0.0070 0.0093 1,184,600 +0.00(+3.33%)
Nov 25, 2020 0.0092 0.0095 0.0071 0.0090 971,700 +0.00(+5.88%)
Nov 24, 2020 0.0065 0.0095 0.0059 0.0085 1,840,953 +0.00(+13.33%)
Nov 23, 2020 0.0075 0.0075 0.0075 0.0075 4,000 +0.00(+0.00%)
Nov 20, 2020 0.0041 0.0075 0.0038 0.0075 146,200 +0.00(+0.00%)
Nov 19, 2020 0.0070 0.0075 0.0049 0.0075 70,004 +0.00(+7.14%)
Nov 18, 2020 0.0077 0.0079 0.0070 0.0070 200,683 -0.00(-4.11%)
Nov 17, 2020 0.0054 0.0077 0.0053 0.0073 1,528,501 +0.00(+4.29%)
Nov 16, 2020 0.0065 0.0072 0.0052 0.0070 2,964,721 +0.00(+18.64%)
Nov 11, 2020 0.0059 0.0059 0.0059 0 -0.00(-3.28%)
Nov 09, 2020 0.0061 0.0061 0.0061 0 +0.00(+19.61%)
Nov 05, 2020 0.0051 0.0051 0.0051 0 -0.00(-10.53%)
Nov 04, 2020 0.0040 0.0057 0.0040 0.0057 150,861 -0.00(-12.31%)
Nov 03, 2020 0.0040 0.0065 0.0040 0.0065 9,000 +0.00(+1.56%)
Nov 02, 2020 0.0067 0.0067 0.0040 0.0064 8,107 -0.00(-4.48%)
Oct 30, 2020 0.0067 0.0067 0.0040 0.0067 30,200 -0.00(-2.90%)
Oct 29, 2020 0.0068 0.0069 0.0068 0.0069 179,049 +0.00(+15.00%)
Oct 28, 2020 0.0036 0.0068 0.0035 0.0060 152,264 -0.00(-11.76%)
Oct 27, 2020 0.0063 0.0068 0.0052 0.0068 114,272 +0.00(+7.94%)
Oct 26, 2020 0.0043 0.0063 0.0042 0.0063 130,714 +0.00(+31.25%)
Oct 23, 2020 0.0048 0.0048 0.0048 0.0048 23,500 +0.00(+0.00%)
Oct 22, 2020 0.0046 0.0049 0.0046 0.0048 41,815 -0.00(-11.11%)
Oct 21, 2020 0.0050 0.0054 0.0050 0.0054 39,179 -0.00(-3.57%)
Oct 20, 2020 0.0056 0.0056 0.0056 9 +0.00(+0.00%)
Oct 19, 2020 0.0050 0.0056 0.0050 0.0056 82,202 +0.00(+3.70%)
Oct 16, 2020 0.0050 0.0055 0.0046 0.0054 89,800 -0.00(-14.29%)
Oct 15, 2020 0.0041 0.0063 0.0041 0.0063 657,963 +0.00(+6.78%)
Oct 13, 2020 0.0059 0.0059 0.0059 0 +0.00(+1.72%)
Oct 12, 2020 0.0050 0.0058 0.0050 0.0058 187,211 -0.00(-4.92%)
Oct 09, 2020 0.0060 0.0061 0.0056 0.0061 148,300 +0.00(+1.67%)
Oct 07, 2020 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
Oct 06, 2020 0.0063 0.0063 0.0063 0.0063 15,000 -0.00(-1.56%)
Oct 02, 2020 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Oct 01, 2020 0.0065 0.0065 0.0065 1 +0.00(+0.00%)
Sep 30, 2020 0.0065 0.0065 0.0065 53 +0.00(+0.00%)
Sep 28, 2020 0.0065 0.0065 0.0065 0 -0.00(-5.80%)
Sep 25, 2020 0.0061 0.0069 0.0060 0.0069 115,500 +0.00(+0.00%)
Sep 23, 2020 0.0069 0.0069 0.0069 0 +0.00(+15.00%)
Sep 22, 2020 0.0055 0.0060 0.0053 0.0060 103,109 -0.00(-14.29%)
Sep 21, 2020 0.0070 0.0070 0.0070 1 +0.00(+0.00%)
Sep 17, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 16, 2020 0.0085 0.0085 0.0062 0.0070 25,051 -0.00(-17.65%)
Sep 15, 2020 0.0079 0.0085 0.0074 0.0085 409,037 +0.00(+7.59%)
Sep 14, 2020 0.0079 0.0079 0.0079 0.0079 90,004 +0.00(+11.27%)
Sep 11, 2020 0.0047 0.0071 0.0047 0.0071 10,400 -0.00(-1.39%)
Sep 10, 2020 0.0052 0.0072 0.0050 0.0072 339,205 +0.00(+2.86%)
Sep 09, 2020 0.0070 0.0070 0.0070 0.0070 19,624 +0.00(+0.00%)
Sep 08, 2020 0.0070 0.0070 0.0058 0.0070 9,500 +0.00(+0.00%)
Sep 04, 2020 0.0070 0.0070 0.0052 0.0070 58,300 +0.00(+0.00%)
Sep 03, 2020 0.0052 0.0073 0.0052 0.0070 44,144 -0.00(-12.50%)
Sep 02, 2020 0.0089 0.0089 0.0051 0.0080 138,665 +0.00(+0.00%)
Sep 01, 2020 0.0070 0.0080 0.0062 0.0080 126,573 +0.00(+14.29%)
Aug 31, 2020 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-20.45%)
Aug 28, 2020 0.0045 0.0088 0.0045 0.0088 60,900 +0.00(+4.76%)
Aug 26, 2020 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
Aug 24, 2020 0.0080 0.0080 0.0080 0 -0.00(-4.76%)
Aug 21, 2020 0.0084 0.0084 0.0084 0.0084 62,500 +0.00(+0.00%)
Aug 20, 2020 0.0093 0.0093 0.0075 0.0084 49,000 -0.00(-9.68%)
Aug 19, 2020 0.0061 0.0093 0.0061 0.0093 258,253 +0.00(+0.00%)
Aug 18, 2020 0.0080 0.0093 0.0073 0.0093 222,115 +0.00(+0.00%)
Aug 17, 2020 0.0081 0.0093 0.0081 0.0093 82,850 +0.00(+4.49%)
Aug 14, 2020 0.0089 0.0089 0.0089 50 +0.00(+0.00%)
Aug 13, 2020 0.0089 0.0089 0.0089 0.0089 1,000 +0.00(+12.66%)
Aug 12, 2020 0.0089 0.0089 0.0079 0.0079 600,038 -0.00(-15.05%)
Aug 11, 2020 0.0090 0.0093 0.0089 0.0093 117,148 +0.00(+3.33%)
Aug 10, 2020 0.0093 0.0093 0.0079 0.0090 196,100 +0.00(+0.00%)
Aug 07, 2020 0.0088 0.0090 0.0086 0.0090 88,600 +0.00(+4.65%)
Aug 06, 2020 0.0078 0.0089 0.0075 0.0086 156,081 +0.00(+8.86%)
Aug 05, 2020 0.0090 0.0090 0.0073 0.0079 55,011 -0.00(-10.23%)
Aug 04, 2020 0.0088 0.0088 0.0088 0.0088 37,835 -0.00(-9.28%)
Aug 03, 2020 0.0077 0.0097 0.0046 0.0097 105,123 +0.00(+0.00%)
Jul 31, 2020 0.0070 0.0104 0.0070 0.0097 55,700 +0.00(+3.19%)
Jul 30, 2020 0.0094 0.0094 0.0052 0.0094 325,280 +0.00(+11.90%)
Jul 29, 2020 0.0070 0.0105 0.0070 0.0084 40,841 -0.00(-20.00%)
Jul 28, 2020 0.0125 0.0125 0.0075 0.0105 269,400 -0.00(-12.50%)
Jul 27, 2020 0.0098 0.0135 0.0066 0.0120 760,792 +0.00(+30.43%)
Jul 24, 2020 0.0092 0.0092 0.0088 0.0092 33,800 -0.00(-6.12%)
Jul 23, 2020 0.0080 0.0098 0.0065 0.0098 399,862 +0.00(+30.67%)
Jul 22, 2020 0.0077 0.0080 0.0069 0.0075 645,691 -0.00(-6.25%)
Jul 21, 2020 0.0089 0.0090 0.0080 0.0080 93,691 -0.00(-15.79%)
Jul 20, 2020 0.0085 0.0100 0.0085 0.0095 48,925 +0.00(+3.26%)
Jul 17, 2020 0.0089 0.0100 0.0077 0.0092 305,900 -0.00(-16.36%)
Jul 16, 2020 0.0098 0.0110 0.0098 0.0110 10,600 +0.00(+20.88%)
Jul 15, 2020 0.0100 0.0100 0.0091 0.0091 242,999 -0.00(-13.33%)
Jul 14, 2020 0.0100 0.0105 0.0100 0.0105 13,261 +0.00(+0.00%)
Jul 13, 2020 0.0120 0.0120 0.0101 0.0105 119,200 -0.00(-21.64%)
Jul 10, 2020 0.0095 0.0135 0.0095 0.0134 301,300 +0.00(+1.52%)
Jul 09, 2020 0.0123 0.0135 0.0115 0.0132 90,453 -0.00(-1.49%)
Jul 08, 2020 0.0120 0.0134 0.0111 0.0134 65,055 +0.00(+3.08%)
Jul 07, 2020 0.0107 0.0135 0.0107 0.0130 346,695 +0.00(+17.12%)
Jul 06, 2020 0.0118 0.0118 0.0096 0.0111 227,933 -0.00(-5.93%)
Jul 02, 2020 0.0120 0.0120 0.0103 0.0118 349,900 -0.00(-9.23%)
Jul 01, 2020 0.0094 0.0135 0.0094 0.0130 1,240,769 +0.00(+13.04%)
Jun 30, 2020 0.0085 0.0115 0.0085 0.0115 1,727,375 +0.00(+36.90%)
Jun 29, 2020 0.0080 0.0085 0.0071 0.0084 714,811 +0.00(+1.20%)
Jun 26, 2020 0.0076 0.0084 0.0076 0.0083 71,000 -0.00(-2.35%)
Jun 25, 2020 0.0075 0.0085 0.0075 0.0085 172,100 +0.00(+0.00%)
Jun 24, 2020 0.0071 0.0085 0.0071 0.0085 42,100 +0.00(+0.00%)
Jun 23, 2020 0.0063 0.0085 0.0063 0.0085 16,098 +0.00(+0.00%)
Jun 22, 2020 0.0075 0.0085 0.0075 0.0085 103,400 +0.00(+0.00%)
Jun 19, 2020 0.0099 0.0099 0.0085 0.0085 51,000 +0.00(+21.43%)
Jun 18, 2020 0.0085 0.0085 0.0070 0.0070 53,336 -0.00(-17.65%)
Jun 17, 2020 0.0079 0.0085 0.0079 0.0085 142,701 +0.00(+2.41%)
Jun 16, 2020 0.0077 0.0085 0.0060 0.0083 189,500 -0.00(-2.35%)
Jun 15, 2020 0.0085 0.0085 0.0085 0.0085 4,466 +0.00(+0.00%)
Jun 12, 2020 0.0100 0.0100 0.0085 0.0085 98,400 -0.00(-5.56%)
Jun 11, 2020 0.0090 0.0100 0.0085 0.0090 170,517 -0.00(-3.23%)
Jun 10, 2020 0.0090 0.0100 0.0090 0.0093 402,600 -0.00(-6.06%)
Jun 09, 2020 0.0091 0.0099 0.0090 0.0099 357,224 -0.00(-1.00%)
Jun 08, 2020 0.0086 0.0100 0.0081 0.0100 2,216,222 +0.00(+5.26%)
Jun 05, 2020 0.0094 0.0095 0.0081 0.0095 530,100 +0.00(+1.06%)
Jun 04, 2020 0.0078 0.0094 0.0078 0.0094 1,962,287 +0.00(+17.50%)
Jun 03, 2020 0.0071 0.0080 0.0071 0.0080 155,752 +0.00(+1.27%)
Jun 02, 2020 0.0079 0.0079 0.0075 0.0079 103,001 +0.00(+0.00%)
Jun 01, 2020 0.0061 0.0083 0.0061 0.0079 1,327,583 +0.00(+5.33%)
May 29, 2020 0.0072 0.0079 0.0072 0.0075 220,600 +0.00(+4.17%)
May 28, 2020 0.0065 0.0072 0.0065 0.0072 27,778 +0.00(+9.09%)
May 27, 2020 0.0072 0.0072 0.0066 0.0066 72,101 -0.00(-8.33%)
May 26, 2020 0.0072 0.0072 0.0072 0.0072 15,013 +0.00(+2.86%)
May 22, 2020 0.0053 0.0070 0.0053 0.0070 20,700 -0.00(-1.41%)
May 21, 2020 0.0073 0.0073 0.0071 0.0071 194,801 -0.00(-2.74%)
May 20, 2020 0.0067 0.0074 0.0067 0.0073 93,503 -0.00(-1.35%)
May 19, 2020 0.0076 0.0078 0.0068 0.0074 536,058 +0.00(+0.00%)
May 18, 2020 0.0067 0.0074 0.0067 0.0074 96,549 +0.00(+0.00%)
May 15, 2020 0.0061 0.0074 0.0061 0.0074 105,900 +0.00(+0.00%)
May 14, 2020 0.0068 0.0074 0.0061 0.0074 98,912 +0.00(+8.82%)
May 13, 2020 0.0061 0.0077 0.0061 0.0068 94,187 -0.00(-10.53%)
May 12, 2020 0.0076 0.0076 0.0076 0.0076 9,500 +0.00(+0.00%)
May 11, 2020 0.0076 0.0076 0.0056 0.0076 97,518 +0.00(+0.00%)
May 08, 2020 0.0065 0.0078 0.0055 0.0076 314,500 +0.00(+8.57%)
May 07, 2020 0.0071 0.0072 0.0058 0.0070 308,600 +0.00(+1.45%)
May 06, 2020 0.0072 0.0072 0.0067 0.0069 13,178 -0.00(-4.17%)
May 05, 2020 0.0076 0.0079 0.0065 0.0072 433,774 -0.00(-10.00%)
May 04, 2020 0.0079 0.0082 0.0065 0.0080 254,207 +0.00(+2.56%)
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.