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

Aftermaster Inc (OP: AFTM )

N/A UNCHANGED
Last Price Updated: 12:53 PM EDT, Jun 13, 2023 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 0.0720 0.0840 0.0660 0.0840 92,002 +0.01(+20.00%)
Apr 27, 2018 0.0750 0.0800 0.0700 0.0700 526,118 +0.00(+0.00%)
Apr 26, 2018 0.0750 0.0800 0.0700 0.0700 218,680 +0.00(+0.00%)
Apr 25, 2018 0.0601 0.0750 0.0600 0.0700 635,220 +0.01(+16.47%)
Apr 24, 2018 0.0666 0.0667 0.0601 0.0601 75,500 -0.01(-14.02%)
Apr 23, 2018 0.0650 0.0799 0.0650 0.0699 180,950 -0.00(-0.14%)
Apr 20, 2018 0.0700 0.0700 0.0700 0.0700 110,500 -0.01(-12.39%)
Apr 19, 2018 0.0800 0.0800 0.0700 0.0799 65,000 +0.01(+14.14%)
Apr 18, 2018 0.0775 0.0800 0.0700 0.0700 382,592 +0.00(+0.00%)
Apr 17, 2018 0.0653 0.0700 0.0650 0.0700 74,500 -0.00(-6.54%)
Apr 16, 2018 0.0700 0.0749 0.0700 0.0749 100,000 -0.00(-0.13%)
Apr 13, 2018 0.0705 0.0750 0.0690 0.0750 404,627 -0.01(-16.67%)
Apr 12, 2018 0.0950 0.0950 0.0750 0.0900 353,100 +0.01(+8.43%)
Apr 11, 2018 0.0800 0.0830 0.0800 0.0830 36,227 +0.00(+3.75%)
Apr 10, 2018 0.0900 0.0900 0.0800 0.0800 198,000 -0.01(-11.01%)
Apr 09, 2018 0.0900 0.0950 0.0800 0.0899 267,000 +0.01(+16.00%)
Apr 06, 2018 0.0970 0.0970 0.0750 0.0775 569,720 -0.02(-18.42%)
Apr 05, 2018 0.0750 0.0950 0.0750 0.0950 174,968 +0.01(+18.75%)
Apr 04, 2018 0.0800 0.1100 0.0750 0.0800 565,238 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0870 0.0800 0.0800 102,362 +0.01(+14.29%)
Apr 02, 2018 0.0600 0.0800 0.0600 0.0700 414,817 +0.01(+16.67%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Mar 28, 2018 0.0450 0.0450 0.0400 0.0400 1,767,544 +0.00(+0.00%)
Mar 27, 2018 0.0430 0.0475 0.0400 0.0400 478,958 -0.00(-4.99%)
Mar 26, 2018 0.0430 0.0443 0.0421 0.0421 127,200 -0.00(-6.44%)
Mar 23, 2018 0.0455 0.0508 0.0430 0.0450 962,969 -0.01(-14.93%)
Mar 22, 2018 0.0550 0.0550 0.0451 0.0529 680,034 -0.01(-8.79%)
Mar 21, 2018 0.0465 0.0596 0.0450 0.0580 1,429,100 +0.01(+20.83%)
Mar 20, 2018 0.0460 0.0480 0.0455 0.0480 45,155 +0.00(+4.35%)
Mar 19, 2018 0.0400 0.0540 0.0400 0.0460 673,807 +0.00(+9.52%)
Mar 16, 2018 0.0500 0.0500 0.0400 0.0420 2,341,972 -0.01(-16.00%)
Mar 15, 2018 0.0501 0.0501 0.0499 0.0500 786,787 -0.00(-9.09%)
Mar 14, 2018 0.0500 0.0550 0.0500 0.0550 58,716 +0.00(+7.84%)
Mar 13, 2018 0.0520 0.0600 0.0500 0.0510 639,784 -0.01(-15.00%)
Mar 12, 2018 0.0550 0.0750 0.0550 0.0600 418,000 +0.01(+20.00%)
Mar 09, 2018 0.0550 0.0660 0.0500 0.0500 110,000 -0.01(-23.08%)
Mar 08, 2018 0.0600 0.0650 0.0600 0.0650 50,000 +0.01(+8.33%)
Mar 07, 2018 0.0650 0.0650 0.0600 0.0600 140,000 -0.01(-8.95%)
Mar 06, 2018 0.0680 0.0680 0.0659 0.0659 30,100 +0.01(+9.83%)
Mar 05, 2018 0.0612 0.0700 0.0590 0.0600 65,600 -0.01(-11.76%)
Mar 02, 2018 0.0554 0.0700 0.0500 0.0680 321,550 +0.01(+13.52%)
Mar 01, 2018 0.0401 0.0599 0.0401 0.0599 512,908 +0.02(+49.75%)
Feb 28, 2018 0.0500 0.0545 0.0400 0.0400 1,199,770 -0.01(-23.08%)
Feb 27, 2018 0.0475 0.0550 0.0410 0.0520 367,600 +0.00(+9.47%)
Feb 26, 2018 0.0510 0.0599 0.0475 0.0475 308,228 -0.01(-15.93%)
Feb 23, 2018 0.0627 0.0630 0.0460 0.0565 108,100 -0.01(-9.89%)
Feb 22, 2018 0.0900 0.0980 0.0627 0.0627 746,650 -0.02(-21.62%)
Feb 21, 2018 0.0550 0.1000 0.0500 0.0800 578,597 +0.02(+43.11%)
Feb 20, 2018 0.0560 0.0600 0.0500 0.0559 361,127 +0.00(+1.64%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 -0.01(-19.71%)
Feb 15, 2018 0.0690 0.0690 0.0555 0.0685 295,852 -0.00(-2.14%)
Feb 14, 2018 0.0700 0.0700 0.0700 0.0700 185,100 -0.00(-6.67%)
Feb 12, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 09, 2018 0.0810 0.0810 0.0727 0.0800 26,992 -0.00(-1.72%)
Feb 08, 2018 0.0700 0.0972 0.0650 0.0814 149,292 -0.02(-15.60%)
Feb 06, 2018 0.0964 0.0964 0.0964 0 -0.00(-2.69%)
Feb 02, 2018 0.0991 0.0991 0.0991 0 +0.00(+2.19%)
Feb 01, 2018 0.0970 0.0972 0.0970 0.0970 50,000 +0.00(+0.00%)
Jan 31, 2018 0.1020 0.1020 0.0802 0.0970 35,965 +0.02(+20.95%)
Jan 30, 2018 0.0999 0.1045 0.0802 0.0802 52,000 -0.02(-19.72%)
Jan 29, 2018 0.1000 0.1000 0.0901 0.0999 59,017 -0.00(-0.10%)
Jan 25, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.99%)
Jan 24, 2018 0.1010 0.1010 0.1010 0.1010 25,000 +0.00(+0.90%)
Jan 23, 2018 0.1001 0.1001 0.1001 0.1001 10,000 +0.00(+0.00%)
Jan 22, 2018 0.1097 0.1097 0.1001 0.1001 10,000 -0.01(-8.75%)
Jan 19, 2018 0.1005 0.1097 0.1005 0.1097 33,700 +0.01(+9.59%)
Jan 18, 2018 0.1001 0.1001 0.1001 0.1001 25,000 -0.01(-5.39%)
Jan 17, 2018 0.1006 0.1058 0.1006 0.1058 20,542 +0.00(+0.00%)
Jan 16, 2018 0.1058 0.1058 0.1000 0.1058 33,802 +0.01(+5.80%)
Jan 12, 2018 0.1000 0.1000 0.1000 0 -0.02(-15.25%)
Jan 11, 2018 0.1011 0.1180 0.1011 0.1180 25,500 +0.01(+12.49%)
Jan 10, 2018 0.1200 0.1200 0.1000 0.1049 323,811 -0.01(-6.71%)
Jan 09, 2018 0.1200 0.1200 0.1051 0.1124 24,350 +0.00(+0.40%)
Jan 08, 2018 0.1121 0.1160 0.1120 0.1120 14,888 -0.01(-6.67%)
Jan 05, 2018 0.1051 0.1300 0.1051 0.1200 78,251 +0.01(+9.09%)
Jan 04, 2018 0.1100 0.1100 0.1100 0.1100 3,025 -0.01(-7.95%)
Jan 03, 2018 0.1051 0.1195 0.1051 0.1195 24,153 +0.01(+13.70%)
Jan 02, 2018 0.1150 0.1150 0.1051 0.1051 40,208 -0.01(-8.61%)
Dec 29, 2017 0.1150 0.1150 0.1150 0 +0.00(+3.98%)
Dec 28, 2017 0.1050 0.1145 0.1050 0.1106 168,827 -0.00(-3.83%)
Dec 27, 2017 0.1200 0.1200 0.1100 0.1150 163,368 -0.00(-4.17%)
Dec 26, 2017 0.1100 0.1200 0.1100 0.1200 77,157 +0.00(+4.35%)
Dec 22, 2017 0.1051 0.1150 0.1051 0.1150 129,662 +0.01(+9.42%)
Dec 21, 2017 0.1050 0.1150 0.1050 0.1051 72,672 +0.00(+0.10%)
Dec 20, 2017 0.1100 0.1100 0.1003 0.1050 90,947 -0.01(-7.89%)
Dec 19, 2017 0.1050 0.1140 0.0991 0.1140 123,440 +0.01(+13.89%)
Dec 18, 2017 0.1100 0.1100 0.1001 0.1001 49,916 -0.01(-8.92%)
Dec 15, 2017 0.1001 0.1163 0.1001 0.1099 59,747 -0.00(-0.09%)
Dec 14, 2017 0.1200 0.1200 0.1100 0.1100 84,533 +0.00(+0.00%)
Dec 13, 2017 0.1176 0.1176 0.1100 0.1100 30,000 -0.01(-7.56%)
Dec 12, 2017 0.1100 0.1190 0.1020 0.1190 21,000 -0.00(-1.57%)
Dec 11, 2017 0.1101 0.1209 0.1101 0.1209 28,000 +0.00(+0.00%)
Dec 08, 2017 0.1300 0.1300 0.1100 0.1209 196,236 -0.01(-10.44%)
Dec 07, 2017 0.1103 0.1350 0.1062 0.1350 67,164 +0.02(+17.09%)
Dec 06, 2017 0.1168 0.1198 0.1070 0.1153 31,004 -0.00(-2.78%)
Dec 05, 2017 0.1200 0.1240 0.1060 0.1186 24,175 +0.02(+18.60%)
Dec 04, 2017 0.1024 0.1185 0.1000 0.1000 188,708 -0.02(-14.68%)
Dec 01, 2017 0.1100 0.1172 0.1023 0.1172 25,507 -0.00(-2.74%)
Nov 30, 2017 0.1290 0.1290 0.1024 0.1205 16,150 +0.01(+8.27%)
Nov 29, 2017 0.1227 0.1340 0.1113 0.1113 14,900 -0.01(-6.49%)
Nov 28, 2017 0.1349 0.1350 0.1151 0.1190 112,300 -0.00(-0.89%)
Nov 27, 2017 0.1495 0.1495 0.1201 0.1201 18,429 -0.02(-16.60%)
Nov 24, 2017 0.1600 0.1600 0.1210 0.1440 23,500 +0.00(+0.07%)
Nov 22, 2017 0.1241 0.1439 0.1241 0.1439 12,094 -0.00(-0.07%)
Nov 21, 2017 0.1445 0.1445 0.1274 0.1440 55,450 -0.01(-4.00%)
Nov 20, 2017 0.1380 0.1600 0.1108 0.1500 118,151 +0.03(+24.90%)
Nov 17, 2017 0.1400 0.1400 0.1201 0.1201 37,600 -0.02(-13.85%)
Nov 16, 2017 0.1151 0.1399 0.1151 0.1394 89,041 +0.01(+7.81%)
Nov 15, 2017 0.1203 0.1293 0.1200 0.1293 16,245 -0.01(-7.58%)
Nov 14, 2017 0.1400 0.1450 0.1121 0.1399 15,234 +0.00(+2.12%)
Nov 13, 2017 0.1550 0.1550 0.1370 0.1370 7,000 -0.02(-11.61%)
Nov 10, 2017 0.1251 0.1550 0.1251 0.1550 47,011 +0.01(+3.33%)
Nov 09, 2017 0.1390 0.1600 0.1210 0.1500 47,100 +0.04(+36.24%)
Nov 08, 2017 0.1200 0.1400 0.1101 0.1101 99,500 -0.03(-21.36%)
Nov 07, 2017 0.1300 0.1400 0.1250 0.1400 62,232 +0.02(+16.67%)
Nov 06, 2017 0.1300 0.1400 0.1200 0.1200 60,900 -0.02(-14.29%)
Nov 03, 2017 0.1285 0.1400 0.0950 0.1400 269,640 +0.00(+0.00%)
Nov 02, 2017 0.1000 0.1400 0.0831 0.1400 480,869 +0.04(+40.00%)
Nov 01, 2017 0.0905 0.1000 0.0814 0.1000 115,696 -0.00(-2.91%)
Oct 31, 2017 0.1090 0.1100 0.0905 0.1030 175,660 -0.01(-5.50%)
Oct 30, 2017 0.1010 0.1200 0.0650 0.1090 596,832 -0.01(-9.17%)
Oct 27, 2017 0.1061 0.1200 0.1061 0.1200 56,999 +0.00(+0.00%)
Oct 26, 2017 0.1300 0.1300 0.0805 0.1200 214,792 -0.01(-4.00%)
Oct 25, 2017 0.1200 0.1299 0.1101 0.1250 46,878 -0.01(-10.65%)
Oct 24, 2017 0.1101 0.1400 0.1101 0.1399 65,224 -0.00(-0.07%)
Oct 23, 2017 0.1200 0.1400 0.1200 0.1400 63,300 +0.00(+0.00%)
Oct 20, 2017 0.1310 0.1400 0.1251 0.1400 18,298 +0.01(+7.69%)
Oct 19, 2017 0.1300 0.1350 0.1300 0.1300 41,000 -0.01(-3.70%)
Oct 18, 2017 0.1162 0.1350 0.1162 0.1350 10,860 -0.01(-5.33%)
Oct 17, 2017 0.1426 0.1426 0.1426 0.1426 5,000 +0.01(+9.69%)
Oct 16, 2017 0.1300 0.1300 0.1300 0.1300 9,114 -0.02(-14.70%)
Oct 13, 2017 0.1279 0.1524 0.1279 0.1524 26,840 +0.00(+1.60%)
Oct 12, 2017 0.1323 0.1500 0.1323 0.1500 3,250 -0.01(-3.23%)
Oct 11, 2017 0.1500 0.1550 0.1350 0.1550 34,000 +0.01(+3.68%)
Oct 10, 2017 0.1450 0.1495 0.1350 0.1495 29,822 -0.00(-0.33%)
Oct 06, 2017 0.1500 0.1500 0.1500 0 +0.02(+13.55%)
Oct 05, 2017 0.1321 0.1350 0.1321 0.1321 20,854 +0.00(+1.62%)
Oct 04, 2017 0.1292 0.1463 0.1292 0.1300 38,490 -0.03(-18.75%)
Oct 02, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 29, 2017 0.1600 0.1700 0.1600 0.1700 35,171 +0.01(+6.32%)
Sep 27, 2017 0.1599 0.1599 0.1599 0 +0.02(+14.21%)
Sep 26, 2017 0.1360 0.1400 0.1360 0.1400 43,000 +0.00(+0.00%)
Sep 25, 2017 0.1300 0.1400 0.1300 0.1400 103,600 +0.01(+7.69%)
Sep 22, 2017 0.1401 0.1401 0.1250 0.1300 76,783 -0.01(-7.14%)
Sep 20, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 19, 2017 0.1400 0.1500 0.1400 0.1500 20,665 +0.02(+12.95%)
Sep 18, 2017 0.1328 0.1328 0.1328 0.1328 9,000 -0.03(-17.00%)
Sep 15, 2017 0.1311 0.1600 0.1301 0.1600 5,565 +0.03(+22.98%)
Sep 14, 2017 0.1580 0.1600 0.1301 0.1301 55,300 -0.01(-10.28%)
Sep 13, 2017 0.1700 0.1700 0.1401 0.1450 28,500 -0.04(-19.44%)
Sep 12, 2017 0.1800 0.1800 0.1800 0.1800 3,003 +0.01(+5.88%)
Sep 11, 2017 0.1700 0.1700 0.1700 0.1700 34,749 +0.00(+1.80%)
Sep 08, 2017 0.1301 0.1700 0.1301 0.1670 50,553 -0.00(-1.18%)
Sep 07, 2017 0.1440 0.1690 0.1350 0.1690 10,155 +0.01(+8.75%)
Sep 06, 2017 0.1554 0.1554 0.1554 0.1554 100 -0.00(-2.14%)
Sep 05, 2017 0.1701 0.1701 0.1101 0.1588 165,817 -0.02(-11.78%)
Sep 01, 2017 0.1800 0.1800 0.1700 0.1800 20,769 +0.00(+0.00%)
Aug 31, 2017 0.1700 0.1800 0.1652 0.1800 64,800 +0.02(+16.13%)
Aug 30, 2017 0.1610 0.1700 0.1500 0.1550 15,295 -0.02(-8.82%)
Aug 29, 2017 0.1550 0.1700 0.1500 0.1700 20,110 -0.01(-3.95%)
Aug 25, 2017 0.1770 0.1770 0.1770 0 +0.02(+10.62%)
Aug 24, 2017 0.1600 0.1600 0.1600 0.1600 9,500 -0.02(-10.07%)
Aug 23, 2017 0.1870 0.1900 0.1520 0.1779 63,177 -0.01(-5.37%)
Aug 22, 2017 0.1700 0.1880 0.1572 0.1880 25,988 -0.00(-1.05%)
Aug 21, 2017 0.1900 0.1900 0.1900 0.1900 8,000 +0.02(+9.57%)
Aug 17, 2017 0.1734 0.1734 0.1734 0 -0.02(-8.74%)
Aug 16, 2017 0.1900 0.1900 0.1500 0.1900 72,881 +0.04(+25.00%)
Aug 15, 2017 0.1800 0.1800 0.1520 0.1520 13,996 -0.03(-15.56%)
Aug 14, 2017 0.1800 0.1800 0.1800 0.1800 32,500 -0.01(-5.26%)
Aug 11, 2017 0.1900 0.1900 0.1900 0.1900 10,167 +0.00(+0.00%)
Aug 10, 2017 0.1800 0.1900 0.1800 0.1900 49,100 +0.01(+5.56%)
Aug 09, 2017 0.2000 0.2000 0.1800 0.1800 12,425 -0.02(-10.00%)
Aug 08, 2017 0.1725 0.2000 0.1582 0.2000 98,984 +0.03(+15.94%)
Aug 07, 2017 0.1600 0.1800 0.1600 0.1725 32,550 +0.01(+4.48%)
Aug 04, 2017 0.1640 0.1900 0.1640 0.1651 62,575 -0.01(-5.60%)
Aug 03, 2017 0.1545 0.1749 0.1500 0.1749 80,602 +0.02(+10.07%)
Aug 02, 2017 0.1300 0.1589 0.1300 0.1589 35,502 +0.04(+32.31%)
Aug 01, 2017 0.1300 0.1300 0.1201 0.1201 45,103 -0.01(-7.62%)
Jul 31, 2017 0.1375 0.1375 0.1200 0.1300 46,500 -0.01(-10.34%)
Jul 28, 2017 0.1285 0.1450 0.1150 0.1450 77,100 +0.02(+20.83%)
Jul 27, 2017 0.1470 0.1470 0.1200 0.1200 74,400 -0.02(-11.76%)
Jul 26, 2017 0.1310 0.1599 0.1100 0.1360 172,721 -0.01(-9.33%)
Jul 25, 2017 0.1500 0.1500 0.1500 0.1500 10,311 +0.00(+0.00%)
Jul 24, 2017 0.1400 0.1500 0.1400 0.1500 38,911 -0.02(-10.13%)
Jul 21, 2017 0.1669 0.1669 0.1669 0.1669 1,000 +0.00(+0.85%)
Jul 20, 2017 0.1651 0.1700 0.1651 0.1655 6,500 -0.00(-2.65%)
Jul 19, 2017 0.1501 0.1715 0.1501 0.1700 91,811 +0.03(+22.30%)
Jul 18, 2017 0.1350 0.1399 0.1272 0.1390 76,243 +0.00(+2.96%)
Jul 17, 2017 0.1600 0.1600 0.1300 0.1350 146,960 -0.01(-6.90%)
Jul 14, 2017 0.1799 0.1800 0.1450 0.1450 99,687 -0.03(-16.67%)
Jul 13, 2017 0.1700 0.1889 0.1700 0.1740 96,393 +0.01(+8.28%)
Jul 12, 2017 0.1991 0.2100 0.1607 0.1607 35,835 -0.04(-19.65%)
Jul 11, 2017 0.2201 0.2201 0.1900 0.2000 114,644 -0.02(-9.13%)
Jul 10, 2017 0.2200 0.2201 0.2200 0.2201 17,500 +0.00(+0.05%)
Jul 07, 2017 0.2200 0.2310 0.2200 0.2200 98,122 -0.01(-4.22%)
Jul 06, 2017 0.2000 0.2350 0.2000 0.2297 117,000 +0.02(+9.38%)
Jul 05, 2017 0.2000 0.2100 0.2000 0.2100 72,046 +0.01(+5.00%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 59,000 +0.00(+0.00%)
Jun 30, 2017 0.1850 0.2000 0.1700 0.2000 167,119 +0.04(+24.92%)
Jun 29, 2017 0.1700 0.1900 0.1601 0.1601 35,094 +0.00(+0.06%)
Jun 28, 2017 0.1900 0.1900 0.1452 0.1600 250,044 -0.02(-11.11%)
Jun 27, 2017 0.1700 0.1800 0.1600 0.1800 28,556 +0.02(+12.50%)
Jun 26, 2017 0.1800 0.1800 0.1600 0.1600 65,226 -0.02(-11.11%)
Jun 23, 2017 0.1301 0.1800 0.1100 0.1800 404,653 -0.01(-5.26%)
Jun 22, 2017 0.2000 0.2000 0.1610 0.1900 170,874 -0.01(-5.00%)
Jun 21, 2017 0.2000 0.2000 0.1949 0.2000 79,400 +0.00(+0.05%)
Jun 20, 2017 0.2012 0.2193 0.1999 0.1999 35,150 -0.03(-11.16%)
Jun 19, 2017 0.2369 0.2369 0.1810 0.2250 44,435 +0.00(+2.23%)
Jun 16, 2017 0.2250 0.2399 0.2200 0.2201 30,521 -0.00(-2.18%)
Jun 15, 2017 0.2400 0.2400 0.2250 0.2250 6,933 +0.00(+0.00%)
Jun 14, 2017 0.2324 0.2399 0.2250 0.2250 19,000 -0.01(-6.25%)
Jun 13, 2017 0.2375 0.2500 0.2250 0.2400 84,050 +0.02(+9.09%)
Jun 12, 2017 0.2375 0.2375 0.2200 0.2200 62,100 -0.02(-7.37%)
Jun 09, 2017 0.2300 0.2375 0.2200 0.2375 72,956 +0.01(+3.26%)
Jun 08, 2017 0.2250 0.2300 0.2200 0.2300 89,097 +0.00(+0.00%)
Jun 07, 2017 0.2400 0.2400 0.2200 0.2300 66,590 +0.01(+4.55%)
Jun 06, 2017 0.2340 0.2400 0.2200 0.2200 149,119 +0.00(+0.00%)
Jun 05, 2017 0.2350 0.2350 0.2200 0.2200 15,050 -0.02(-8.37%)
Jun 02, 2017 0.2450 0.2500 0.2400 0.2401 49,000 +0.00(+0.04%)
Jun 01, 2017 0.2475 0.2549 0.2400 0.2400 53,341 +0.00(+0.00%)
May 31, 2017 0.2550 0.2550 0.2400 0.2400 157,800 -0.02(-5.88%)
May 30, 2017 0.2800 0.2800 0.2550 0.2550 60,038 -0.02(-5.63%)
May 26, 2017 0.2800 0.2925 0.2700 0.2702 125,399 -0.01(-5.19%)
May 25, 2017 0.3000 0.3000 0.2801 0.2850 37,001 -0.02(-5.00%)
May 24, 2017 0.3000 0.3100 0.2801 0.3000 123,599 +0.03(+11.11%)
May 23, 2017 0.2690 0.2800 0.2690 0.2700 75,857 +0.01(+3.85%)
May 22, 2017 0.2640 0.2640 0.2550 0.2600 18,065 +0.01(+3.96%)
May 19, 2017 0.2600 0.2700 0.2501 0.2501 119,900 -0.02(-7.37%)
May 18, 2017 0.2500 0.2700 0.2450 0.2700 54,501 +0.02(+8.43%)
May 17, 2017 0.2770 0.2770 0.2250 0.2490 125,100 -0.02(-7.78%)
May 16, 2017 0.2500 0.3100 0.2499 0.2700 147,352 +0.02(+8.04%)
May 15, 2017 0.2500 0.2500 0.2300 0.2499 16,300 +0.01(+4.17%)
May 12, 2017 0.2450 0.2665 0.2300 0.2399 66,902 -0.01(-4.04%)
May 11, 2017 0.2546 0.2750 0.2400 0.2500 78,050 -0.02(-7.17%)
May 10, 2017 0.2800 0.2800 0.2500 0.2693 64,300 -0.02(-8.25%)
May 09, 2017 0.2800 0.2950 0.2800 0.2935 3,575 -0.00(-0.51%)
May 08, 2017 0.2950 0.2950 0.2701 0.2950 19,350 +0.00(+0.00%)
May 05, 2017 0.2950 0.2950 0.2800 0.2950 12,276 +0.01(+1.72%)
May 04, 2017 0.2900 0.3000 0.2800 0.2900 54,588 +0.00(+0.00%)
May 03, 2017 0.2575 0.2900 0.2450 0.2900 68,278 +0.03(+13.73%)
May 02, 2017 0.2450 0.2550 0.2300 0.2550 48,200 +0.01(+2.00%)
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.