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

Rise Gold Corp (OP: RYES )

0.1510 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 6, 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, 2018 0.0800 0.0849 0.0798 0.0849 52,310 +0.01(+7.67%)
Apr 27, 2018 0.0824 0.0824 0.0789 0.0789 12,043 -0.00(-1.38%)
Apr 26, 2018 0.0814 0.0862 0.0800 0.0800 9,944 +0.00(+0.00%)
Apr 25, 2018 0.0858 0.0858 0.0800 0.0800 34,200 -0.01(-11.50%)
Apr 24, 2018 0.1056 0.1056 0.0880 0.0904 63,900 -0.00(-4.24%)
Apr 23, 2018 0.0944 0.0944 0.0944 0.0944 5,000 -0.01(-5.60%)
Apr 20, 2018 0.1089 0.1089 0.0950 0.1000 92,000 +0.00(+3.09%)
Apr 19, 2018 0.0900 0.1218 0.0900 0.0970 158,641 +0.01(+14.66%)
Apr 18, 2018 0.0846 0.0846 0.0846 0.0846 7,000 +0.01(+6.95%)
Apr 17, 2018 0.0850 0.0850 0.0791 0.0791 33,100 -0.01(-6.94%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 8,800 -0.01(-9.09%)
Apr 13, 2018 0.0935 0.0935 0.0850 0.0935 31,500 +0.01(+9.87%)
Apr 12, 2018 0.0892 0.0892 0.0851 0.0851 4,210 -0.00(-5.44%)
Apr 11, 2018 0.0860 0.0900 0.0850 0.0900 61,000 +0.00(+2.27%)
Apr 10, 2018 0.0880 0.0880 0.0875 0.0880 22,500 -0.00(-3.30%)
Apr 09, 2018 0.0850 0.0910 0.0850 0.0910 10,500 +0.01(+7.06%)
Apr 06, 2018 0.0850 0.0925 0.0850 0.0850 53,193 +0.00(+2.29%)
Apr 05, 2018 0.0718 0.0901 0.0718 0.0831 36,407 -0.01(-10.36%)
Apr 03, 2018 0.0927 0.0927 0.0927 0 +0.01(+15.88%)
Apr 02, 2018 0.0707 0.0800 0.0707 0.0800 162,670 +0.00(+0.00%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
Mar 28, 2018 0.0974 0.0974 0.0749 0.0799 72,210 -0.00(-5.33%)
Mar 27, 2018 0.0850 0.0942 0.0844 0.0844 61,417 -0.00(-0.82%)
Mar 26, 2018 0.0880 0.0979 0.0851 0.0851 39,600 -0.01(-13.16%)
Mar 23, 2018 0.1170 0.1170 0.0777 0.0980 47,390 +0.01(+8.89%)
Mar 22, 2018 0.0898 0.0900 0.0898 0.0900 47,050 +0.01(+19.36%)
Mar 21, 2018 0.0900 0.0900 0.0754 0.0754 23,100 -0.01(-16.22%)
Mar 19, 2018 0.0900 0.0900 0.0900 0 +0.01(+15.38%)
Mar 16, 2018 0.0850 0.0850 0.0770 0.0780 38,500 -0.00(-5.57%)
Mar 15, 2018 0.0800 0.0826 0.0800 0.0826 13,400 +0.00(+5.76%)
Mar 14, 2018 0.0825 0.0825 0.0775 0.0781 26,680 -0.00(-5.33%)
Mar 13, 2018 0.0850 0.0850 0.0825 0.0825 80,000 -0.01(-7.30%)
Mar 12, 2018 0.0890 0.0890 0.0890 0.0890 31,044 +0.00(+0.00%)
Mar 09, 2018 0.0730 0.0890 0.0730 0.0890 42,250 +0.00(+0.00%)
Mar 08, 2018 0.0890 0.0890 0.0890 0.0890 2,261 +0.00(+0.00%)
Mar 07, 2018 0.1000 0.1000 0.0890 0.0890 78,172 +0.00(+3.49%)
Mar 06, 2018 0.0860 0.0930 0.0860 0.0860 11,300 -0.01(-14.00%)
Mar 05, 2018 0.0938 0.1000 0.0855 0.1000 114,800 +0.01(+11.11%)
Mar 02, 2018 0.0900 0.0975 0.0900 0.0900 120,180 +0.01(+12.50%)
Mar 01, 2018 0.0700 0.0800 0.0700 0.0800 104,000 +0.01(+13.48%)
Feb 28, 2018 0.0736 0.0736 0.0705 0.0705 12,000 -0.01(-11.88%)
Feb 27, 2018 0.0800 0.0800 0.0750 0.0800 53,800 +0.01(+7.37%)
Feb 26, 2018 0.0751 0.0799 0.0701 0.0745 86,200 +0.00(+0.28%)
Feb 23, 2018 0.0750 0.0804 0.0699 0.0743 95,600 -0.01(-7.01%)
Feb 22, 2018 0.0848 0.0848 0.0798 0.0799 25,081 -0.00(-0.13%)
Feb 21, 2018 0.0940 0.0940 0.0800 0.0800 78,900 -0.01(-15.16%)
Feb 20, 2018 0.0925 0.1017 0.0800 0.0943 73,520 +0.00(+2.50%)
Feb 16, 2018 0.0920 0.0920 0.0920 0 -0.01(-6.69%)
Feb 15, 2018 0.0815 0.0990 0.0722 0.0986 267,906 +0.01(+6.59%)
Feb 14, 2018 0.0931 0.1079 0.0898 0.0925 177,368 -0.00(-0.54%)
Feb 13, 2018 0.1090 0.1090 0.0930 0.0930 270,420 -0.02(-14.60%)
Feb 12, 2018 0.0981 0.1089 0.0931 0.1089 132,900 +0.02(+17.10%)
Feb 09, 2018 0.0999 0.0999 0.0930 0.0930 96,150 -0.00(-3.13%)
Feb 08, 2018 0.0950 0.1025 0.1025 0.0960 70,800 -0.01(-6.34%)
Feb 07, 2018 0.1050 0.1050 0.1000 0.1025 47,400 +0.00(+2.50%)
Feb 06, 2018 0.1001 0.1170 0.0960 0.1000 234,400 -0.00(-4.76%)
Feb 05, 2018 0.1121 0.1042 0.1050 283,400 -0.01(-6.33%)
Feb 02, 2018 0.1052 0.1188 0.1050 0.1121 42,300 -0.01(-6.58%)
Feb 01, 2018 0.1045 0.1045 0.1045 0.1200 100 +0.01(+5.36%)
Jan 31, 2018 0.1127 0.1150 0.1104 0.1139 76,000 -0.01(-5.08%)
Jan 30, 2018 0.1160 0.1200 0.1150 0.1200 66,000 +0.00(+0.00%)
Jan 29, 2018 0.1200 0.1200 0.1150 0.1200 71,445 +0.01(+6.48%)
Jan 26, 2018 0.1130 0.1200 0.1102 0.1127 93,200 -0.01(-5.29%)
Jan 25, 2018 0.1197 0.1200 0.1101 0.1190 48,600 +0.01(+8.08%)
Jan 24, 2018 0.1200 0.1200 0.1101 0.1101 349,610 -0.01(-8.25%)
Jan 23, 2018 0.1200 0.1200 0.1200 57,200 +0.00(+0.00%)
Jan 22, 2018 0.1240 0.1240 0.1170 0.1200 103,814 +0.00(+0.00%)
Jan 19, 2018 0.1249 0.1249 0.1170 0.1200 54,370 -0.00(-3.92%)
Jan 18, 2018 0.1400 0.1600 0.1226 0.1249 205,796 -0.02(-10.79%)
Jan 17, 2018 0.1400 0.1400 0.1400 0.1400 65,245 +0.00(+0.07%)
Jan 16, 2018 0.1199 0.1477 0.1199 0.1399 159,317 +0.02(+21.55%)
Jan 12, 2018 0.1151 0.1151 0.1151 0 +0.00(+0.61%)
Jan 11, 2018 0.1291 0.1300 0.1144 0.1144 242,950 -0.02(-12.00%)
Jan 10, 2018 0.1300 0.1450 0.1300 0.1300 52,733 +0.01(+6.56%)
Jan 09, 2018 0.1300 0.1300 0.1220 0.1220 19,829 -0.01(-8.96%)
Jan 08, 2018 0.1515 0.1600 0.1340 0.1340 53,260 -0.03(-16.25%)
Jan 05, 2018 0.1490 0.1650 0.1490 0.1600 104,813 +0.01(+7.38%)
Jan 04, 2018 0.1375 0.1500 0.1248 0.1490 225,355 +0.03(+24.17%)
Jan 03, 2018 0.1248 0.1248 0.1200 0.1200 62,100 +0.01(+8.99%)
Jan 02, 2018 0.1130 0.1200 0.1100 0.1101 67,250 -0.01(-11.78%)
Dec 29, 2017 0.1248 0.1248 0.1248 0 +0.00(+4.00%)
Dec 28, 2017 0.1200 0.1200 0.1200 0.1200 31,255 -0.00(-3.85%)
Dec 27, 2017 0.1100 0.1248 0.1100 0.1248 74,457 +0.01(+7.03%)
Dec 26, 2017 0.1240 0.1240 0.1166 0.1166 1,000 -0.01(-6.57%)
Dec 22, 2017 0.1248 0.1248 0.1248 0.1248 7,000 +0.00(+0.00%)
Dec 21, 2017 0.1248 0.1248 0.1248 0.1248 2,500 +0.00(+0.00%)
Dec 20, 2017 0.1248 0.1248 0.1248 0.1248 28,500 +0.00(+0.00%)
Dec 19, 2017 0.1200 0.1248 0.1200 0.1248 21,590 +0.01(+8.52%)
Dec 18, 2017 0.1102 0.1150 0.1102 0.1150 11,150 -0.00(-4.17%)
Dec 15, 2017 0.1248 0.1248 0.1200 0.1200 3,600 -0.00(-3.85%)
Dec 14, 2017 0.1111 0.1248 0.1111 0.1248 68,000 +0.02(+16.42%)
Dec 13, 2017 0.1062 0.1200 0.1061 0.1072 175,531 -0.01(-10.59%)
Dec 12, 2017 0.1199 0.1199 0.1062 0.1199 26,450 +0.00(+0.00%)
Dec 11, 2017 0.1199 0.1199 0.1199 0.1199 500 -0.00(-3.54%)
Dec 08, 2017 0.1230 0.1243 0.1230 0.1243 22,000 +0.02(+17.15%)
Dec 07, 2017 0.1100 0.1240 0.1060 0.1061 49,000 -0.01(-7.74%)
Dec 06, 2017 0.1170 0.1170 0.1100 0.1150 71,309 -0.01(-7.56%)
Dec 05, 2017 0.1244 0.1244 0.1244 0.1244 3,100 -0.00(-0.40%)
Dec 04, 2017 0.1200 0.1200 0.1249 22,200 +0.00(+4.08%)
Dec 01, 2017 0.1100 0.1200 0.1100 0.1200 47,456 +0.01(+4.90%)
Nov 30, 2017 0.1144 0.1144 0.1144 0.1144 7,294 +0.00(+4.05%)
Nov 29, 2017 0.1147 0.1167 0.1050 0.1100 59,245 +0.01(+7.16%)
Nov 28, 2017 0.1100 0.1149 0.1025 0.1026 54,579 -0.01(-6.73%)
Nov 27, 2017 0.1025 0.1120 0.1025 0.1100 40,455 +0.01(+5.16%)
Nov 24, 2017 0.0915 0.1150 0.0915 0.1046 58,533 +0.00(+2.05%)
Nov 22, 2017 0.1004 0.1100 0.1004 0.1025 71,558 +0.00(+3.17%)
Nov 21, 2017 0.0951 0.1064 0.0923 0.0993 39,400 -0.00(-0.65%)
Nov 20, 2017 0.1011 0.1084 0.0990 0.1000 96,101 -0.01(-6.19%)
Nov 17, 2017 0.1003 0.1090 0.1000 0.1066 43,501 +0.00(+1.33%)
Nov 16, 2017 0.0991 0.1063 0.0990 0.1052 49,000 -0.00(-2.32%)
Nov 15, 2017 0.1034 0.1087 0.0990 0.1077 195,560 -0.01(-9.50%)
Nov 14, 2017 0.1198 0.1198 0.1074 0.1190 84,906 +0.00(+3.48%)
Nov 13, 2017 0.1075 0.1150 0.1075 0.1150 24,273 +0.01(+4.55%)
Nov 10, 2017 0.1100 0.1198 0.1026 0.1100 125,107 -0.00(-1.35%)
Nov 09, 2017 0.1116 0.1198 0.1115 0.1115 68,566 -0.01(-6.93%)
Nov 08, 2017 0.1198 0.1198 0.1198 0.1198 3,500 +0.01(+6.96%)
Nov 07, 2017 0.1125 0.1144 0.1120 0.1120 54,000 -0.00(-0.36%)
Nov 06, 2017 0.1187 0.1187 0.1124 0.1124 2,500 -0.01(-5.23%)
Nov 03, 2017 0.1124 0.1186 0.1124 0.1186 21,000 +0.01(+6.37%)
Nov 02, 2017 0.1282 0.1282 0.1115 0.1115 93,685 -0.02(-13.03%)
Nov 01, 2017 0.1275 0.1282 0.1200 0.1282 17,230 +0.01(+4.48%)
Oct 31, 2017 0.1160 0.1227 0.1119 0.1227 13,007 +0.00(+3.11%)
Oct 30, 2017 0.1199 0.1275 0.1153 0.1190 77,658 +0.00(+0.00%)
Oct 27, 2017 0.1118 0.1200 0.1115 0.1190 123,737 +0.00(+3.75%)
Oct 26, 2017 0.1161 0.1276 0.1144 0.1147 96,796 -0.01(-9.97%)
Oct 25, 2017 0.1275 0.1275 0.1161 0.1274 16,942 +0.01(+6.17%)
Oct 24, 2017 0.1400 0.1400 0.1200 0.1200 69,121 -0.01(-6.32%)
Oct 23, 2017 0.1181 0.1290 0.1108 0.1281 25,800 +0.00(+0.08%)
Oct 19, 2017 0.1280 0.1280 0.1280 0 +0.00(+1.83%)
Oct 18, 2017 0.1200 0.1257 0.1199 0.1257 78,000 +0.01(+4.75%)
Oct 17, 2017 0.1248 0.1389 0.1120 0.1200 70,625 -0.00(-3.85%)
Oct 16, 2017 0.1221 0.1393 0.1200 0.1248 88,500 -0.01(-4.51%)
Oct 13, 2017 0.1388 0.1393 0.1200 0.1307 14,572 +0.01(+12.48%)
Oct 12, 2017 0.1225 0.1393 0.1162 0.1162 66,100 -0.01(-4.75%)
Oct 11, 2017 0.1200 0.1230 0.1170 0.1220 112,750 +0.00(+1.67%)
Oct 10, 2017 0.1300 0.1300 0.1200 0.1200 325,254 -0.02(-17.24%)
Oct 09, 2017 0.1265 0.1450 0.1232 0.1450 135,899 +0.02(+20.83%)
Oct 06, 2017 0.1220 0.1220 0.1180 0.1200 240,386 -0.00(-3.23%)
Oct 05, 2017 0.1320 0.1320 0.1173 0.1240 581,808 -0.01(-4.62%)
Oct 04, 2017 0.1360 0.1360 0.1288 0.1300 235,906 +0.01(+8.33%)
Oct 03, 2017 0.1300 0.1500 0.1200 0.1200 148,366 -0.01(-7.69%)
Oct 02, 2017 0.1200 0.1300 0.1150 0.1300 80,300 +0.01(+12.07%)
Sep 29, 2017 0.1250 0.1299 0.1160 0.1160 11,000 -0.01(-7.13%)
Sep 28, 2017 0.1211 0.1250 0.1200 0.1249 48,750 +0.00(+3.14%)
Sep 27, 2017 0.1161 0.1250 0.1150 0.1211 45,515 -0.00(-3.04%)
Sep 26, 2017 0.1350 0.1350 0.1150 0.1249 105,400 -0.01(-10.40%)
Sep 25, 2017 0.1383 0.1400 0.1290 0.1394 57,475 +0.00(+3.57%)
Sep 22, 2017 0.1400 0.1400 0.1300 0.1346 65,623 -0.00(-3.10%)
Sep 21, 2017 0.1250 0.1399 0.1250 0.1389 93,396 +0.01(+11.12%)
Sep 20, 2017 0.1264 0.1274 0.1240 0.1250 50,645 +0.01(+4.17%)
Sep 19, 2017 0.1240 0.1310 0.1200 0.1200 149,260 -0.02(-14.22%)
Sep 18, 2017 0.1250 0.1399 0.1250 0.1399 28,242 +0.02(+15.62%)
Sep 15, 2017 0.1250 0.1250 0.1210 0.1210 53,850 -0.01(-6.78%)
Sep 14, 2017 0.1355 0.1355 0.1211 0.1298 177,640 -0.01(-7.22%)
Sep 13, 2017 0.1300 0.1399 0.1300 0.1399 43,240 +0.01(+6.79%)
Sep 12, 2017 0.1340 0.1340 0.1300 0.1310 66,500 -0.00(-2.24%)
Sep 11, 2017 0.1350 0.1400 0.1340 0.1340 163,000 -0.00(-2.90%)
Sep 08, 2017 0.1375 0.1390 0.1350 0.1380 67,221 -0.01(-4.17%)
Sep 07, 2017 0.1500 0.1500 0.1350 0.1440 157,401 +0.00(+2.86%)
Sep 06, 2017 0.1539 0.1540 0.1400 0.1400 212,332 -0.01(-9.09%)
Sep 05, 2017 0.1590 0.1590 0.1411 0.1540 14,460 -0.01(-3.63%)
Sep 01, 2017 0.1599 0.1599 0.1400 0.1598 218,560 +0.01(+6.53%)
Aug 31, 2017 0.1424 0.1600 0.1351 0.1500 299,394 +0.01(+11.03%)
Aug 30, 2017 0.1499 0.1499 0.1351 0.1351 102,626 -0.01(-9.87%)
Aug 29, 2017 0.1500 0.1550 0.1420 0.1499 158,362 +0.01(+6.31%)
Aug 28, 2017 0.1390 0.1410 0.1326 0.1410 381,251 +0.01(+4.44%)
Aug 25, 2017 0.1200 0.1350 0.1126 0.1350 323,350 +0.02(+12.50%)
Aug 24, 2017 0.1285 0.1290 0.1200 0.1200 40,900 -0.00(-1.64%)
Aug 23, 2017 0.1260 0.1300 0.1220 0.1220 590 -0.01(-3.94%)
Aug 22, 2017 0.1270 0.1270 0.1270 0.1270 10,500 -0.00(-1.55%)
Aug 21, 2017 0.1290 0.1290 0.1201 0.1290 77,938 +0.00(+0.00%)
Aug 18, 2017 0.1111 0.1300 0.1100 0.1290 284,860 +0.02(+15.70%)
Aug 17, 2017 0.1115 0.1115 0.1115 0.1115 2,000 +0.00(+1.36%)
Aug 16, 2017 0.1100 0.1100 0.1051 0.1100 31,400 -0.02(-15.38%)
Aug 15, 2017 0.1200 0.1300 0.1200 0.1300 41,700 +0.02(+14.34%)
Aug 14, 2017 0.1330 0.1330 0.1137 0.1137 16,000 -0.02(-14.51%)
Aug 11, 2017 0.1330 0.1330 0.1330 0.1330 700 +0.00(+2.31%)
Aug 10, 2017 0.1350 0.1350 0.1270 0.1300 40,431 +0.00(+0.00%)
Aug 09, 2017 0.1250 0.1300 0.1250 0.1300 8,595 +0.01(+4.00%)
Aug 08, 2017 0.1200 0.1250 0.1100 0.1250 89,199 +0.01(+4.17%)
Aug 07, 2017 0.1200 0.1200 0.1200 0.1200 6,001 -0.00(-0.25%)
Aug 04, 2017 0.1299 0.1300 0.1201 0.1203 30,451 -0.01(-10.82%)
Aug 03, 2017 0.1289 0.1349 0.1289 0.1349 3,820 +0.01(+9.67%)
Aug 02, 2017 0.1230 0.1230 0.1230 0.1230 6,501 -0.00(-1.60%)
Aug 01, 2017 0.1293 0.1369 0.1250 0.1250 66,520 -0.01(-3.85%)
Jul 31, 2017 0.1200 0.1300 0.1200 0.1300 76,800 +0.01(+8.33%)
Jul 28, 2017 0.1200 0.1200 0.1200 0.1200 1,750 -0.00(-1.23%)
Jul 27, 2017 0.1200 0.1215 0.1200 0.1215 8,162 +0.00(+1.24%)
Jul 26, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jul 25, 2017 0.1250 0.1251 0.1120 0.1200 89,133 -0.01(-4.08%)
Jul 24, 2017 0.1300 0.1500 0.1251 0.1251 59,700 -0.00(-2.87%)
Jul 21, 2017 0.1282 0.1288 0.1282 0.1288 33,000 +0.00(+0.47%)
Jul 20, 2017 0.1216 0.1282 0.1216 0.1282 45,002 +0.01(+11.48%)
Jul 19, 2017 0.1145 0.1150 0.1141 0.1150 20,951 +0.00(+0.44%)
Jul 18, 2017 0.1160 0.1160 0.1100 0.1145 159,821 -0.01(-11.51%)
Jul 17, 2017 0.1220 0.1294 0.1143 0.1294 57,996 -0.00(-0.46%)
Jul 14, 2017 0.1320 0.1320 0.1260 0.1300 30,800 +0.00(+0.00%)
Jul 13, 2017 0.1350 0.1350 0.1200 0.1300 89,900 +0.00(+0.00%)
Jul 12, 2017 0.1349 0.1349 0.1300 0.1300 41,475 +0.00(+0.00%)
Jul 11, 2017 0.1200 0.1350 0.1200 0.1300 389,348 +0.01(+4.67%)
Jul 10, 2017 0.1300 0.1300 0.1101 0.1242 288,587 -0.01(-4.46%)
Jul 07, 2017 0.1300 0.1300 0.1210 0.1300 96,630 +0.01(+7.44%)
Jul 06, 2017 0.1335 0.1335 0.1200 0.1210 45,200 -0.01(-9.36%)
Jul 05, 2017 0.1345 0.1350 0.1200 0.1335 40,850 +0.01(+6.80%)
Jul 03, 2017 0.1250 0.1344 0.1250 0.1250 27,800 -0.01(-7.41%)
Jun 30, 2017 0.1250 0.1350 0.1250 0.1350 25,277 +0.01(+8.00%)
Jun 29, 2017 0.1155 0.1289 0.1155 0.1250 32,597 -0.01(-4.43%)
Jun 28, 2017 0.1300 0.1600 0.1200 0.1308 92,801 +0.01(+9.00%)
Jun 27, 2017 0.1100 0.1290 0.1100 0.1200 99,380 +0.00(+4.35%)
Jun 26, 2017 0.1200 0.1200 0.1001 0.1150 196,775 -0.01(-8.00%)
Jun 23, 2017 0.1250 0.1250 0.1140 0.1250 137,100 -0.01(-8.76%)
Jun 22, 2017 0.1200 0.1370 0.1200 0.1370 66,100 +0.01(+9.64%)
Jun 21, 2017 0.1350 0.1350 0.1200 0.1250 137,100 +0.00(+2.42%)
Jun 20, 2017 0.1450 0.1450 0.1220 0.1220 141,374 -0.02(-15.86%)
Jun 19, 2017 0.1600 0.1600 0.1450 0.1450 54,250 +0.00(+3.57%)
Jun 16, 2017 0.1475 0.1650 0.1350 0.1400 217,226 +0.00(+0.00%)
Jun 15, 2017 0.1950 0.1950 0.1400 0.1400 346,534 -0.04(-22.22%)
Jun 14, 2017 0.1700 0.1950 0.1700 0.1800 877,435 +0.01(+5.94%)
Jun 13, 2017 0.1969 0.2000 0.1625 0.1699 358,343 -0.03(-15.01%)
Jun 12, 2017 0.2300 0.2300 0.1611 0.1999 206,240 -0.03(-13.09%)
Jun 09, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.64%)
Jun 08, 2017 0.2000 0.2198 0.2000 0.2198 8,584 +0.00(+2.23%)
Jun 07, 2017 0.1790 0.2150 0.1750 0.2150 31,600 -0.01(-6.48%)
Jun 06, 2017 0.1800 0.2500 0.1800 0.2299 85,159 +0.06(+35.24%)
Jun 05, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Jun 02, 2017 0.1650 0.1650 0.1650 0.1650 8,000 -0.01(-8.33%)
Jun 01, 2017 0.1800 0.1800 0.1800 0.1800 3,300 +0.00(+0.00%)
May 31, 2017 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
May 30, 2017 0.1800 0.1800 0.1800 0.1800 16,500 +0.00(+0.00%)
May 26, 2017 0.1800 0.1800 0.1410 0.1800 11,130 -0.01(-2.70%)
May 25, 2017 0.1850 0.1850 0.1850 0.1850 3,500 +0.00(+0.00%)
May 23, 2017 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 22, 2017 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
May 19, 2017 0.1600 0.2000 0.1510 0.2000 25,201 +0.04(+21.21%)
May 18, 2017 0.1990 0.1990 0.1620 0.1650 43,033 -0.01(-5.71%)
May 17, 2017 0.1750 0.1780 0.1750 0.1750 13,850 +0.00(+2.94%)
May 15, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.43%)
May 12, 2017 0.1850 0.1999 0.1850 0.1898 54,350 -0.03(-13.33%)
May 11, 2017 0.2217 0.2217 0.1850 0.2190 22,700 +0.00(+0.00%)
May 10, 2017 0.2175 0.2190 0.1903 0.2190 14,645 -0.00(-0.36%)
May 09, 2017 0.2290 0.2290 0.2000 0.2198 4,060 -0.02(-7.65%)
May 08, 2017 0.2000 0.2380 0.2000 0.2380 28,320 +0.02(+8.18%)
May 05, 2017 0.2047 0.2390 0.2047 0.2200 14,800 +0.00(+0.00%)
May 03, 2017 0.2200 0.2200 0.2200 0 +0.01(+3.77%)
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.