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

Pivot Pharmaceuticals Inc (OP: PVOTF )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.0869 0.1080 0.0799 0.0840 10,751 -0.02(-16.00%)
Apr 29, 2020 0.1049 0.1050 0.0757 0.1000 14,350 +0.02(+28.87%)
Apr 28, 2020 0.1015 0.1015 0.0776 0.0776 1,222 -0.00(-3.24%)
Apr 27, 2020 0.1080 0.1080 0.0754 0.0802 24,550 -0.00(-4.52%)
Apr 24, 2020 0.1000 0.1000 0.0736 0.0840 11,600 -0.01(-11.58%)
Apr 23, 2020 0.1000 0.1000 0.0736 0.0950 33,544 +0.00(+5.20%)
Apr 22, 2020 0.0900 0.0903 0.0900 0.0903 49,000 +0.00(+0.33%)
Apr 21, 2020 0.0895 0.0900 0.0700 0.0900 16,525 +0.01(+16.13%)
Apr 20, 2020 0.0688 0.0775 0.0575 0.0775 62,222 +0.02(+24.80%)
Apr 17, 2020 0.0763 0.0763 0.0603 0.0621 7,600 -0.01(-17.20%)
Apr 16, 2020 0.0733 0.0808 0.0401 0.0750 6,210 -0.02(-19.09%)
Apr 15, 2020 0.0401 0.0927 0.0401 0.0927 425 +0.00(+2.54%)
Apr 14, 2020 0.0904 0.0904 0.0904 0.0904 450 -0.00(-2.80%)
Apr 13, 2020 0.0407 0.0931 0.0407 0.0930 19,559 +0.02(+26.19%)
Apr 09, 2020 0.0700 0.0737 0.0500 0.0737 1,000 +0.01(+19.06%)
Apr 08, 2020 0.0554 0.0619 0.0554 0.0619 974 -0.01(-11.57%)
Apr 07, 2020 0.0554 0.0700 0.0554 0.0700 1,643 +0.01(+20.48%)
Apr 06, 2020 0.0700 0.0700 0.0407 0.0581 8,745 -0.00(-0.17%)
Apr 02, 2020 0.0582 0.0582 0.0582 0 +0.01(+9.40%)
Apr 01, 2020 0.0550 0.0577 0.0400 0.0532 26,781 -0.02(-24.00%)
Mar 30, 2020 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 27, 2020 0.0500 0.0700 0.0500 0.0500 4,000 -0.02(-28.57%)
Mar 26, 2020 0.0327 0.0700 0.0327 0.0700 36,050 +0.01(+25.67%)
Mar 25, 2020 0.0414 0.0557 0.0414 0.0557 8,565 +0.01(+16.28%)
Mar 24, 2020 0.0313 0.0570 0.0313 0.0479 7,512 +0.00(+10.62%)
Mar 23, 2020 0.0301 0.0543 0.0301 0.0433 7,472 -0.01(-20.26%)
Mar 20, 2020 0.0600 0.0600 0.0475 0.0543 58,200 -0.04(-43.44%)
Mar 19, 2020 0.0577 0.0960 0.0302 0.0960 30,853 +0.04(+66.09%)
Mar 18, 2020 0.0701 0.0701 0.0401 0.0578 1,920 -0.01(-15.25%)
Mar 17, 2020 0.0407 0.0682 0.0401 0.0682 33,560 -0.00(-5.93%)
Mar 16, 2020 0.0559 0.0725 0.0415 0.0725 28,264 +0.00(+0.00%)
Mar 13, 2020 0.0702 0.0725 0.0402 0.0725 5,400 +0.00(+3.57%)
Mar 12, 2020 0.0401 0.0777 0.0401 0.0700 29,985 -0.00(-1.96%)
Mar 11, 2020 0.0600 0.0765 0.0507 0.0714 81,090 -0.00(-3.77%)
Mar 10, 2020 0.0675 0.0823 0.0675 0.0742 74,020 -0.01(-11.35%)
Mar 09, 2020 0.0837 0.0837 0.0837 0.0837 210 +0.01(+19.57%)
Mar 06, 2020 0.0577 0.0785 0.0301 0.0700 12,200 +0.01(+16.47%)
Mar 05, 2020 0.0301 0.1476 0.0301 0.0601 13,315 -0.02(-28.37%)
Mar 04, 2020 0.0600 0.0839 0.0600 0.0839 17,576 +0.01(+19.86%)
Mar 03, 2020 0.0600 0.0764 0.0600 0.0700 21,065 -0.01(-9.33%)
Mar 02, 2020 0.0600 0.0772 0.0600 0.0772 48,362 +0.01(+7.07%)
Feb 28, 2020 0.0552 0.0777 0.0500 0.0721 68,000 +0.01(+20.17%)
Feb 27, 2020 0.0940 0.0940 0.0600 0.0600 15,250 -0.03(-35.97%)
Feb 26, 2020 0.0810 0.1090 0.0706 0.0937 12,904 +0.01(+6.72%)
Feb 25, 2020 0.0665 0.0878 0.0665 0.0878 5,449 +0.01(+9.34%)
Feb 24, 2020 0.0700 0.0803 0.0647 0.0803 152,949 +0.00(+0.37%)
Feb 21, 2020 0.1000 0.1000 0.0704 0.0800 4,800 -0.01(-11.11%)
Feb 20, 2020 0.0822 0.0900 0.0822 0.0900 15,200 -0.02(-17.43%)
Feb 19, 2020 0.0796 0.1090 0.0724 0.1090 23,214 +0.01(+9.55%)
Feb 18, 2020 0.0605 0.0995 0.0605 0.0995 15,746 +0.01(+9.58%)
Feb 14, 2020 0.0605 0.0908 0.0605 0.0908 6,600 -0.01(-9.83%)
Feb 13, 2020 0.0559 0.1090 0.0559 0.1007 64,669 -0.01(-7.61%)
Feb 12, 2020 0.1090 0.1090 0.0807 0.1090 17,166 +0.01(+15.83%)
Feb 11, 2020 0.1079 0.1079 0.0864 0.0941 37,168 -0.01(-13.67%)
Feb 10, 2020 0.0870 0.1100 0.0859 0.1090 3,155 +0.01(+12.37%)
Feb 07, 2020 0.0970 0.0985 0.0851 0.0970 22,000 +0.00(+0.00%)
Feb 06, 2020 0.0970 0.1066 0.0801 0.0970 12,429 -0.00(-3.00%)
Feb 05, 2020 0.0873 0.1069 0.0873 0.1000 24,220 +0.01(+8.70%)
Feb 04, 2020 0.0974 0.1069 0.0920 0.0920 23,033 -0.01(-5.45%)
Feb 03, 2020 0.1000 0.1100 0.0970 0.0973 35,700 -0.01(-8.98%)
Jan 31, 2020 0.0764 0.1069 0.0754 0.1069 4,800 +0.01(+6.37%)
Jan 30, 2020 0.0744 0.1099 0.0615 0.1005 46,257 +0.01(+6.69%)
Jan 29, 2020 0.0726 0.0942 0.0726 0.0942 1,348 -0.00(-2.48%)
Jan 28, 2020 0.1100 0.1100 0.0789 0.0966 25,861 -0.00(-1.53%)
Jan 24, 2020 0.0981 0.0981 0.0981 0 +0.00(+4.25%)
Jan 23, 2020 0.0761 0.0941 0.0600 0.0941 72,358 +0.01(+12.97%)
Jan 22, 2020 0.0893 0.0893 0.0696 0.0833 76,679 -0.00(-4.36%)
Jan 21, 2020 0.0719 0.0930 0.0719 0.0871 29,919 -0.02(-15.02%)
Jan 17, 2020 0.1045 0.1099 0.0912 0.1025 34,600 -0.01(-6.82%)
Jan 16, 2020 0.1025 0.1100 0.0870 0.1100 52,605 +0.00(+0.09%)
Jan 15, 2020 0.0692 0.1099 0.0692 0.1099 47,290 +0.00(+2.33%)
Jan 14, 2020 0.1000 0.1200 0.1000 0.1074 171,017 -0.01(-7.49%)
Jan 13, 2020 0.0998 0.1161 0.0998 0.1161 13,409 +0.01(+9.12%)
Jan 10, 2020 0.1150 0.1150 0.1012 0.1064 19,900 +0.00(+4.62%)
Jan 09, 2020 0.1119 0.1169 0.1012 0.1017 56,299 -0.02(-18.64%)
Jan 08, 2020 0.1300 0.1714 0.0998 0.1250 53,016 -0.01(-3.85%)
Jan 07, 2020 0.1232 0.1352 0.1012 0.1300 55,400 +0.01(+6.82%)
Jan 06, 2020 0.0942 0.1217 0.0942 0.1217 19,845 +0.01(+10.64%)
Jan 02, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.68%)
Dec 31, 2019 0.0960 0.1154 0.0900 0.1154 65,400 +0.01(+6.46%)
Dec 30, 2019 0.0932 0.1084 0.0932 0.1084 8,356 +0.00(+3.24%)
Dec 27, 2019 0.2850 0.2850 0.0957 0.1050 48,500 -0.01(-4.55%)
Dec 26, 2019 0.1183 0.1265 0.1100 0.1100 17,443 -0.02(-13.11%)
Dec 24, 2019 0.1050 0.1266 0.1050 0.1266 10,400 +0.02(+20.57%)
Dec 23, 2019 0.0900 0.1150 0.0900 0.1050 7,334 +0.00(+2.34%)
Dec 20, 2019 0.1189 0.1239 0.0900 0.1026 2,200 -0.01(-8.80%)
Dec 19, 2019 0.0900 0.1125 0.0900 0.1125 300 +0.01(+5.44%)
Dec 18, 2019 0.1200 0.1200 0.1048 0.1067 35,751 -0.01(-9.50%)
Dec 17, 2019 0.1275 0.1375 0.0990 0.1179 36,443 +0.00(+2.52%)
Dec 16, 2019 0.0760 0.1400 0.0760 0.1150 12,000 -0.03(-19.69%)
Dec 13, 2019 0.1467 0.1467 0.0724 0.1432 17,500 +0.03(+21.56%)
Dec 12, 2019 0.1100 0.1264 0.0649 0.1178 89,291 -0.03(-21.47%)
Dec 11, 2019 0.1500 0.2500 0.1329 0.1500 109,895 +0.04(+36.36%)
Dec 10, 2019 0.1100 0.1100 0.1100 0.1100 201 +0.00(+2.04%)
Dec 09, 2019 0.1100 0.1100 0.1078 0.1078 6,525 -0.01(-7.94%)
Dec 06, 2019 0.1171 0.1171 0.1171 0.1171 10,000 -0.01(-9.15%)
Dec 05, 2019 0.1204 0.1289 0.1061 0.1289 8,200 +0.01(+7.42%)
Dec 04, 2019 0.1200 0.1200 0.1200 0.1200 100 +0.01(+7.33%)
Dec 03, 2019 0.0931 0.1118 0.0931 0.1118 1,700 -0.00(-0.18%)
Dec 02, 2019 0.1120 0.1120 0.1120 0.1120 100 +0.00(+2.56%)
Nov 29, 2019 0.1035 0.1109 0.1035 0.1092 50,200 +0.01(+6.43%)
Nov 27, 2019 0.1074 0.1122 0.0995 0.1026 24,300 -0.01(-6.64%)
Nov 26, 2019 0.1000 0.1099 0.1000 0.1099 51,268 +0.01(+8.28%)
Nov 25, 2019 0.1072 0.1141 0.0940 0.1015 104,750 +0.01(+7.86%)
Nov 22, 2019 0.1144 0.1144 0.0930 0.0941 23,600 -0.01(-13.11%)
Nov 21, 2019 0.0724 0.1198 0.0724 0.1083 9,326 -0.01(-6.56%)
Nov 20, 2019 0.1000 0.1159 0.0900 0.1159 38,600 +0.02(+15.44%)
Nov 19, 2019 0.1007 0.1220 0.0900 0.1004 3,270 +0.00(+4.69%)
Nov 18, 2019 0.0648 0.1050 0.0648 0.0959 36,100 -0.01(-8.32%)
Nov 15, 2019 0.1074 0.1074 0.0998 0.1046 12,900 +0.00(+4.60%)
Nov 14, 2019 0.0941 0.1131 0.0940 0.1000 3,424 -0.00(-4.67%)
Nov 13, 2019 0.0919 0.1084 0.0919 0.1049 1,096 -0.01(-9.96%)
Nov 12, 2019 0.1600 0.1600 0.0979 0.1165 4,861 +0.00(+0.26%)
Nov 11, 2019 0.1163 0.1163 0.0916 0.1162 6,162 +0.02(+23.62%)
Nov 08, 2019 0.0648 0.0999 0.0648 0.0940 15,800 -0.00(-4.47%)
Nov 07, 2019 0.1000 0.1093 0.0984 0.0984 13,700 -0.02(-15.68%)
Nov 06, 2019 0.0998 0.1169 0.0995 0.1167 18,962 +0.00(+3.73%)
Nov 05, 2019 0.1100 0.1171 0.1100 0.1125 9,110 -0.00(-1.40%)
Nov 04, 2019 0.1085 0.1172 0.0848 0.1141 72,851 +0.00(+3.63%)
Nov 01, 2019 0.1200 0.1200 0.1101 0.1101 1,800 -0.01(-8.10%)
Oct 31, 2019 0.1034 0.1200 0.0998 0.1198 17,532 +0.02(+16.65%)
Oct 30, 2019 0.0963 0.1105 0.0963 0.1027 8,100 -0.01(-6.89%)
Oct 29, 2019 0.0987 0.1103 0.0987 0.1103 1,702 +0.00(+4.25%)
Oct 28, 2019 0.1168 0.1168 0.1058 0.1058 1,068 -0.01(-11.83%)
Oct 25, 2019 0.1201 0.1201 0.0969 0.1200 28,700 +0.00(+0.08%)
Oct 24, 2019 0.1260 0.1260 0.1095 0.1199 15,400 -0.00(-0.08%)
Oct 23, 2019 0.1328 0.1725 0.1000 0.1200 23,530 -0.01(-4.15%)
Oct 22, 2019 0.1017 0.1296 0.1017 0.1252 13,478 +0.00(+0.16%)
Oct 21, 2019 0.1222 0.1250 0.1222 0.1250 2,700 +0.00(+0.00%)
Oct 18, 2019 0.0850 0.1268 0.0850 0.1250 34,600 -0.00(-1.50%)
Oct 17, 2019 0.1060 0.1321 0.1060 0.1269 66,968 +0.01(+9.21%)
Oct 16, 2019 0.1193 0.1200 0.1103 0.1162 37,578 -0.01(-4.13%)
Oct 15, 2019 0.1294 0.1379 0.1165 0.1212 53,034 -0.03(-19.20%)
Oct 14, 2019 0.2500 0.2500 0.1000 0.1500 15,914 -0.00(-1.70%)
Oct 11, 2019 0.0988 0.1526 0.0988 0.1526 10,300 +0.00(+1.26%)
Oct 10, 2019 0.2157 0.2157 0.1342 0.1507 11,430 -0.00(-2.27%)
Oct 09, 2019 0.1542 0.1542 0.1542 0.1542 1,735 -0.01(-5.11%)
Oct 07, 2019 0.1625 0.1625 0.1625 0 -0.02(-11.35%)
Oct 04, 2019 0.1692 0.1833 0.1554 0.1833 48,900 -0.01(-3.73%)
Oct 03, 2019 0.1565 0.1904 0.1565 0.1904 2,491 +0.01(+3.87%)
Oct 02, 2019 0.1551 0.1833 0.1496 0.1833 3,561 +0.01(+8.72%)
Oct 01, 2019 0.1756 0.1832 0.1686 0.1686 15,900 -0.01(-8.07%)
Sep 30, 2019 0.1760 0.1889 0.1707 0.1834 16,354 -0.01(-7.51%)
Sep 27, 2019 0.1959 0.2156 0.1254 0.1983 57,000 -0.04(-17.13%)
Sep 26, 2019 0.2393 0.2393 0.2393 0.2393 3,045 +0.05(+27.08%)
Sep 25, 2019 0.1598 0.1883 0.1478 0.1883 7,165 -0.02(-11.64%)
Sep 24, 2019 0.2200 0.2200 0.2131 0.2131 4,477 -0.01(-3.14%)
Sep 23, 2019 0.2153 0.2200 0.2153 0.2200 890 -0.01(-4.84%)
Sep 20, 2019 0.2296 0.2388 0.2019 0.2312 38,300 -0.01(-5.01%)
Sep 19, 2019 0.2393 0.2550 0.2200 0.2434 3,361 -0.01(-5.55%)
Sep 18, 2019 0.2455 0.2577 0.2404 0.2577 9,811 -0.00(-0.31%)
Sep 17, 2019 0.2473 0.2597 0.2344 0.2585 15,463 +0.00(+1.73%)
Sep 16, 2019 0.2541 0.2541 0.2541 0.2541 1,510 -0.02(-6.27%)
Sep 13, 2019 0.2711 0.2711 0.2711 0.2711 10,000 -0.01(-3.14%)
Sep 12, 2019 0.2800 0.2800 0.2441 0.2799 3,494 +0.00(+1.19%)
Sep 11, 2019 0.2800 0.2800 0.2572 0.2766 27,761 -0.00(-1.21%)
Sep 10, 2019 0.2663 0.2800 0.2642 0.2800 12,613 +0.01(+5.14%)
Sep 09, 2019 0.2601 0.2663 0.2601 0.2663 4,761 +0.02(+6.52%)
Sep 06, 2019 0.2570 0.2799 0.2500 0.2500 6,800 +0.02(+7.62%)
Sep 05, 2019 0.2367 0.2722 0.2323 0.2323 8,439 +0.00(+0.26%)
Sep 04, 2019 0.2345 0.2474 0.2208 0.2317 9,550 +0.01(+3.30%)
Sep 03, 2019 0.2243 0.2243 0.2243 0.2243 1,055 -0.04(-14.88%)
Aug 29, 2019 0.2635 0.2635 0.2635 0 +0.02(+7.55%)
Aug 28, 2019 0.2600 0.2600 0.2450 0.2450 4,210 -0.01(-2.04%)
Aug 27, 2019 0.2541 0.2635 0.2349 0.2501 5,803 -0.03(-10.23%)
Aug 26, 2019 0.2468 0.2786 0.2468 0.2786 12,022 +0.02(+7.15%)
Aug 23, 2019 0.2500 0.2600 0.2500 0.2600 4,500 -0.00(-0.69%)
Aug 22, 2019 0.2728 0.2728 0.2500 0.2618 24,700 +0.00(+0.77%)
Aug 21, 2019 0.2600 0.2608 0.2598 0.2598 26,622 -0.01(-1.89%)
Aug 20, 2019 0.2516 0.2668 0.2500 0.2648 26,613 +0.00(+0.19%)
Aug 19, 2019 0.2721 0.2799 0.2600 0.2643 14,122 -0.02(-5.61%)
Aug 16, 2019 0.2300 0.2800 0.2300 0.2800 17,200 +0.00(+0.07%)
Aug 15, 2019 0.2690 0.2799 0.2585 0.2798 15,955 +0.01(+5.03%)
Aug 14, 2019 0.2608 0.2800 0.2608 0.2664 16,300 -0.01(-2.49%)
Aug 13, 2019 0.2669 0.2732 0.2669 0.2732 700 -0.01(-2.43%)
Aug 12, 2019 0.2400 0.3075 0.2400 0.2800 26,607 -0.01(-3.18%)
Aug 09, 2019 0.2800 0.2892 0.2800 0.2892 1,600 +0.01(+3.29%)
Aug 08, 2019 0.2560 0.2864 0.2560 0.2800 10,437 +0.00(+0.14%)
Aug 07, 2019 0.2650 0.2796 0.2650 0.2796 1,087 -0.01(-4.41%)
Aug 06, 2019 0.3400 0.3400 0.2810 0.2925 3,760 -0.05(-13.97%)
Aug 05, 2019 0.2900 0.3400 0.2900 0.3400 9,781 +0.05(+17.24%)
Aug 02, 2019 0.3001 0.3001 0.2900 0.2900 12,000 -0.01(-3.33%)
Aug 01, 2019 0.2500 0.3198 0.2500 0.3000 7,160 +0.01(+3.45%)
Jul 31, 2019 0.2900 0.3206 0.2900 0.2900 16,998 -0.01(-4.07%)
Jul 30, 2019 0.2900 0.3023 0.2900 0.3023 1,713 +0.00(+1.24%)
Jul 29, 2019 0.3000 0.3000 0.2928 0.2986 3,189 +0.01(+2.97%)
Jul 26, 2019 0.2400 0.3047 0.2400 0.2900 38,400 -0.01(-2.88%)
Jul 24, 2019 0.2986 0.2986 0.2986 0 +0.01(+2.51%)
Jul 23, 2019 0.2990 0.2990 0.2700 0.2913 4,925 -0.01(-3.99%)
Jul 22, 2019 0.3023 0.3034 0.2931 0.3034 6,246 +0.01(+3.37%)
Jul 19, 2019 0.3000 0.3036 0.2893 0.2935 71,500 +0.00(+0.41%)
Jul 18, 2019 0.3000 0.3016 0.2836 0.2923 44,182 -0.02(-6.16%)
Jul 17, 2019 0.3092 0.3115 0.3000 0.3115 64,169 +0.02(+5.09%)
Jul 16, 2019 0.3370 0.3370 0.2964 0.2964 8,568 -0.02(-7.38%)
Jul 15, 2019 0.3800 0.3800 0.3150 0.3200 29,640 +0.01(+3.03%)
Jul 12, 2019 0.3650 0.3650 0.2801 0.3106 53,400 +0.01(+3.02%)
Jul 11, 2019 0.3236 0.3800 0.3015 0.3015 30,008 -0.02(-6.83%)
Jul 10, 2019 0.3150 0.3500 0.3100 0.3236 42,290 +0.02(+4.93%)
Jul 09, 2019 0.3650 0.3650 0.3028 0.3084 7,000 +0.01(+5.01%)
Jul 08, 2019 0.2428 0.2967 0.2428 0.2937 78,146 -0.01(-2.17%)
Jul 05, 2019 0.3227 0.3227 0.2867 0.3002 6,800 -0.05(-14.23%)
Jul 02, 2019 0.3500 0.3500 0.3500 0 +0.02(+6.87%)
Jul 01, 2019 0.2400 0.3500 0.2400 0.3275 81,038 +0.03(+9.17%)
Jun 28, 2019 0.3400 0.3400 0.2719 0.3000 41,400 +0.01(+3.06%)
Jun 27, 2019 0.2911 0.2911 0.2911 0.2911 69,500 -0.00(-0.41%)
Jun 26, 2019 0.2897 0.2923 0.2897 0.2923 24,000 +0.00(+0.83%)
Jun 25, 2019 0.2899 0.2899 0.2899 26 +0.00(+0.00%)
Jun 24, 2019 0.2500 0.2999 0.2500 0.2899 1,360 +0.01(+5.00%)
Jun 21, 2019 0.2857 0.2857 0.2706 0.2761 5,500 -0.02(-7.97%)
Jun 20, 2019 0.2997 0.3000 0.2997 0.3000 17,230 -0.00(-0.56%)
Jun 19, 2019 0.2997 0.3100 0.2997 0.3017 4,131 +0.00(+0.30%)
Jun 18, 2019 0.2673 0.3100 0.2673 0.3008 6,763 +0.01(+2.28%)
Jun 17, 2019 0.2450 0.2941 0.2450 0.2941 8,430 +0.03(+10.07%)
Jun 14, 2019 0.2579 0.2727 0.2579 0.2672 1,900 -0.02(-5.75%)
Jun 13, 2019 0.2835 0.2835 0.2835 0.2835 15,000 -0.01(-2.14%)
Jun 12, 2019 0.3000 0.3000 0.2600 0.2897 30,269 -0.00(-0.38%)
Jun 11, 2019 0.3035 0.3256 0.2908 0.2908 25,868 -0.02(-6.37%)
Jun 10, 2019 0.3200 0.3200 0.3106 0.3106 2,827 -0.01(-3.60%)
Jun 07, 2019 0.3231 0.3260 0.3093 0.3222 16,500 -0.02(-4.53%)
Jun 06, 2019 0.3199 0.3400 0.3199 0.3375 6,708 +0.02(+5.57%)
Jun 04, 2019 0.3197 0.3197 0.3197 0 -0.02(-5.27%)
Jun 03, 2019 0.3315 0.3375 0.3315 0.3375 21,527 -0.01(-3.96%)
May 31, 2019 0.3515 0.3515 0.3368 0.3514 12,400 +0.03(+8.32%)
May 30, 2019 0.3146 0.3610 0.3146 0.3244 3,297 -0.01(-1.93%)
May 29, 2019 0.3569 0.3569 0.3308 0.3308 14,390 -0.00(-1.37%)
May 28, 2019 0.3679 0.3679 0.3323 0.3354 22,841 -0.04(-11.74%)
May 24, 2019 0.3538 0.3800 0.3531 0.3800 184,300 +0.03(+8.23%)
May 23, 2019 0.3443 0.3579 0.3392 0.3511 12,554 -0.01(-2.09%)
May 22, 2019 0.3680 0.3680 0.3586 0.3586 2,025 -0.02(-4.37%)
May 21, 2019 0.3753 0.3753 0.3535 0.3750 4,782 +0.04(+13.64%)
May 20, 2019 0.2450 0.3800 0.2450 0.3300 9,386 -0.02(-5.71%)
May 17, 2019 0.3077 0.3550 0.3077 0.3500 13,500 -0.00(-1.33%)
May 16, 2019 0.3498 0.3733 0.3261 0.3547 46,568 +0.01(+4.23%)
May 15, 2019 0.3403 0.3448 0.3173 0.3403 45,250 +0.01(+2.65%)
May 14, 2019 0.5400 0.5400 0.3000 0.3315 33,845 -0.01(-1.92%)
May 13, 2019 0.3337 0.3390 0.3187 0.3380 30,951 +0.02(+4.97%)
May 10, 2019 0.2902 0.3220 0.2902 0.3220 700 +0.00(+0.22%)
May 09, 2019 0.2946 0.3213 0.2946 0.3213 4,845 +0.01(+3.35%)
May 08, 2019 0.2998 0.3109 0.2897 0.3109 19,360 +0.02(+8.37%)
May 07, 2019 0.2973 0.2985 0.2869 0.2869 17,500 -0.02(-7.69%)
May 06, 2019 0.2001 0.3108 0.2001 0.3108 26,365 +0.01(+3.53%)
May 03, 2019 0.2850 0.3324 0.2500 0.3002 42,400 -0.04(-11.31%)
May 02, 2019 0.3383 0.3399 0.3200 0.3385 90,969 +0.00(+0.06%)
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.