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

Duke Mountain Res Inc (OP: DKMR )

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, 2021 0.1180 0.1285 0.1155 0.1155 459,700 -0.01(-7.15%)
Apr 29, 2021 0.1285 0.1285 0.1150 0.1244 753,164 -0.00(-3.42%)
Apr 28, 2021 0.1155 0.1580 0.1150 0.1288 1,257,660 +0.01(+8.24%)
Apr 27, 2021 0.1233 0.1233 0.1150 0.1190 813,088 -0.00(-2.46%)
Apr 26, 2021 0.1177 0.1221 0.1150 0.1220 792,958 +0.00(+3.65%)
Apr 23, 2021 0.1200 0.1289 0.1120 0.1177 1,280,400 -0.01(-8.62%)
Apr 22, 2021 0.1250 0.1295 0.1160 0.1288 1,076,279 +0.00(+3.62%)
Apr 21, 2021 0.1300 0.1300 0.1111 0.1243 920,241 +0.00(+0.24%)
Apr 20, 2021 0.1325 0.1373 0.1101 0.1240 1,166,507 -0.01(-4.25%)
Apr 19, 2021 0.1270 0.1380 0.1250 0.1295 596,400 -0.00(-2.56%)
Apr 16, 2021 0.1300 0.1440 0.1270 0.1329 1,088,400 -0.01(-8.34%)
Apr 15, 2021 0.1555 0.1590 0.1342 0.1450 1,155,630 -0.01(-8.52%)
Apr 14, 2021 0.1500 0.1640 0.1440 0.1585 834,630 +0.01(+10.07%)
Apr 13, 2021 0.1310 0.1450 0.1291 0.1440 696,342 +0.02(+12.50%)
Apr 12, 2021 0.1250 0.1330 0.1200 0.1280 931,347 +0.00(+2.56%)
Apr 09, 2021 0.1399 0.1400 0.1200 0.1248 2,219,800 -0.01(-5.45%)
Apr 08, 2021 0.1490 0.1490 0.1213 0.1320 1,143,978 -0.01(-8.97%)
Apr 07, 2021 0.1550 0.1550 0.1350 0.1450 965,048 +0.00(+1.75%)
Apr 06, 2021 0.1550 0.1550 0.1310 0.1425 1,068,792 -0.01(-8.06%)
Apr 05, 2021 0.1570 0.1600 0.1460 0.1550 1,129,108 +0.01(+3.33%)
Apr 01, 2021 0.1650 0.1779 0.1420 0.1500 1,279,900 -0.01(-6.25%)
Mar 31, 2021 0.1514 0.1640 0.1505 0.1600 1,366,719 +0.00(+0.82%)
Mar 30, 2021 0.1700 0.1800 0.1510 0.1587 1,375,920 -0.01(-6.54%)
Mar 29, 2021 0.1900 0.2050 0.1680 0.1698 1,806,438 -0.03(-15.10%)
Mar 26, 2021 0.2189 0.2189 0.1900 0.2000 904,300 -0.02(-9.09%)
Mar 25, 2021 0.2290 0.2290 0.1865 0.2200 1,827,788 +0.00(+1.85%)
Mar 24, 2021 0.2100 0.2300 0.1950 0.2160 2,286,579 +0.02(+8.05%)
Mar 23, 2021 0.1850 0.2050 0.1750 0.1999 684,059 +0.02(+9.23%)
Mar 22, 2021 0.1860 0.1860 0.1740 0.1830 1,133,583 +0.00(+2.52%)
Mar 19, 2021 0.1899 0.1900 0.1780 0.1785 770,900 -0.00(-1.92%)
Mar 18, 2021 0.1900 0.1900 0.1710 0.1820 579,940 -0.00(-0.60%)
Mar 17, 2021 0.1869 0.1900 0.1666 0.1831 687,575 +0.01(+6.14%)
Mar 16, 2021 0.1840 0.1840 0.1665 0.1725 867,964 -0.01(-3.63%)
Mar 15, 2021 0.1800 0.1900 0.1700 0.1790 1,078,497 +0.01(+5.29%)
Mar 12, 2021 0.1850 0.1850 0.1630 0.1700 476,600 -0.01(-5.03%)
Mar 11, 2021 0.1800 0.1900 0.1600 0.1790 1,048,143 +0.00(+1.19%)
Mar 10, 2021 0.1700 0.1815 0.1660 0.1769 1,327,842 -0.00(-2.27%)
Mar 09, 2021 0.1755 0.1850 0.1700 0.1810 1,737,928 +0.00(+1.69%)
Mar 08, 2021 0.1789 0.1800 0.1700 0.1780 642,288 +0.00(+2.01%)
Mar 05, 2021 0.1850 0.2200 0.1700 0.1745 1,208,200 -0.01(-3.06%)
Mar 04, 2021 0.1950 0.1950 0.1700 0.1800 1,179,502 -0.01(-4.05%)
Mar 03, 2021 0.2000 0.2000 0.1750 0.1876 906,750 -0.01(-6.20%)
Mar 02, 2021 0.2221 0.2230 0.1710 0.2000 1,174,634 +0.03(+16.96%)
Mar 01, 2021 0.1899 0.2000 0.1650 0.1710 1,325,190 -0.01(-7.07%)
Feb 26, 2021 0.1900 0.2000 0.1700 0.1840 1,363,400 -0.01(-3.16%)
Feb 25, 2021 0.2070 0.2100 0.1850 0.1900 1,062,736 +0.00(+0.00%)
Feb 24, 2021 0.2240 0.2240 0.1850 0.1900 1,107,339 -0.01(-5.00%)
Feb 23, 2021 0.2110 0.2110 0.1500 0.2000 2,489,461 -0.02(-9.09%)
Feb 22, 2021 0.2250 0.2550 0.2036 0.2200 799,386 +0.00(+0.00%)
Feb 19, 2021 0.2271 0.2271 0.2100 0.2200 810,100 +0.01(+4.76%)
Feb 18, 2021 0.2400 0.2400 0.2100 0.2100 1,388,499 -0.02(-8.70%)
Feb 17, 2021 0.2500 0.2549 0.2160 0.2300 747,500 -0.00(-1.08%)
Feb 16, 2021 0.2400 0.2618 0.1950 0.2325 1,671,790 +0.05(+25.20%)
Feb 12, 2021 0.2750 0.2777 0.1750 0.1857 1,966,100 -0.08(-30.71%)
Feb 11, 2021 0.2700 0.2890 0.2610 0.2680 1,305,545 +0.01(+3.08%)
Feb 10, 2021 0.2550 0.3000 0.2488 0.2600 2,311,305 +0.01(+4.42%)
Feb 09, 2021 0.2300 0.2500 0.2100 0.2490 1,630,807 +0.04(+18.57%)
Feb 08, 2021 0.1800 0.2200 0.1700 0.2100 3,108,946 +0.03(+17.98%)
Feb 05, 2021 0.1750 0.1800 0.1610 0.1780 1,991,900 +0.01(+5.33%)
Feb 04, 2021 0.1900 0.1900 0.1482 0.1690 1,570,518 +0.02(+12.67%)
Feb 03, 2021 0.1600 0.1600 0.1400 0.1500 495,476 +0.01(+5.63%)
Feb 02, 2021 0.1335 0.1600 0.1250 0.1420 1,863,357 +0.01(+6.13%)
Feb 01, 2021 0.1240 0.1345 0.1150 0.1338 1,718,909 +0.01(+11.97%)
Jan 29, 2021 0.1160 0.1290 0.1150 0.1195 1,038,000 -0.01(-6.42%)
Jan 28, 2021 0.1350 0.1350 0.1100 0.1277 2,969,035 -0.00(-1.39%)
Jan 27, 2021 0.1350 0.1350 0.1250 0.1295 3,161,410 -0.00(-3.00%)
Jan 26, 2021 0.1360 0.1400 0.1200 0.1335 2,134,147 -0.01(-4.57%)
Jan 25, 2021 0.1449 0.1449 0.1350 0.1399 1,349,391 -0.00(-1.48%)
Jan 22, 2021 0.1452 0.1570 0.1400 0.1420 1,391,200 -0.01(-5.65%)
Jan 21, 2021 0.1500 0.1600 0.1400 0.1505 1,484,083 +0.01(+3.79%)
Jan 20, 2021 0.1700 0.1700 0.1400 0.1450 1,988,506 -0.01(-3.33%)
Jan 19, 2021 0.1790 0.1790 0.1310 0.1500 5,123,006 -0.02(-10.98%)
Jan 15, 2021 0.1900 0.2395 0.1685 0.1685 3,359,200 -0.02(-12.74%)
Jan 14, 2021 0.1400 0.2400 0.1400 0.1931 4,131,661 +0.05(+37.93%)
Jan 13, 2021 0.1100 0.1500 0.1095 0.1400 1,310,588 +0.03(+27.27%)
Jan 12, 2021 0.1089 0.1135 0.1020 0.1100 1,181,616 +0.01(+6.80%)
Jan 11, 2021 0.1080 0.1090 0.1010 0.1030 651,736 -0.00(-2.83%)
Jan 08, 2021 0.1070 0.1080 0.1020 0.1060 512,900 +0.01(+6.00%)
Jan 07, 2021 0.1049 0.1090 0.0975 0.1000 950,847 +0.00(+0.00%)
Jan 06, 2021 0.1090 0.1090 0.1000 0.1000 1,982,934 -0.00(-4.31%)
Jan 05, 2021 0.1100 0.1110 0.1000 0.1045 413,422 +0.00(+4.50%)
Jan 04, 2021 0.1000 0.1170 0.1000 0.1000 1,409,225 -0.01(-4.85%)
Dec 31, 2020 0.1051 0.1051 0.1051 1,592,546 -0.00(-2.23%)
Dec 30, 2020 0.1052 0.1130 0.1050 0.1075 1,592,546 +0.00(+2.28%)
Dec 29, 2020 0.1170 0.1170 0.1051 0.1051 1,234,461 -0.01(-7.24%)
Dec 28, 2020 0.1101 0.1200 0.1070 0.1133 1,236,311 +0.00(+3.00%)
Dec 24, 2020 0.1150 0.1250 0.1100 0.1100 2,230,200 +0.00(+0.00%)
Dec 23, 2020 0.1150 0.1199 0.1075 0.1100 1,843,752 +0.01(+4.76%)
Dec 22, 2020 0.1140 0.1200 0.1032 0.1050 1,684,274 -0.01(-5.41%)
Dec 21, 2020 0.1180 0.1210 0.1110 0.1110 490,081 -0.00(-2.20%)
Dec 18, 2020 0.1118 0.1180 0.1085 0.1135 249,700 +0.00(+1.70%)
Dec 17, 2020 0.1120 0.1120 0.1081 0.1116 252,500 -0.00(-0.27%)
Dec 16, 2020 0.1180 0.1180 0.1020 0.1119 313,775 +0.00(+0.81%)
Dec 15, 2020 0.1180 0.1180 0.1000 0.1110 525,063 +0.01(+9.90%)
Dec 14, 2020 0.1199 0.1199 0.1010 0.1010 1,079,071 -0.01(-11.40%)
Dec 11, 2020 0.1200 0.1200 0.1110 0.1140 337,900 -0.01(-4.52%)
Dec 10, 2020 0.1200 0.1230 0.1111 0.1194 818,204 +0.00(+2.93%)
Dec 09, 2020 0.1280 0.1280 0.1160 0.1160 284,828 -0.01(-5.69%)
Dec 08, 2020 0.1280 0.1280 0.1170 0.1230 514,930 +0.00(+0.00%)
Dec 07, 2020 0.1400 0.1400 0.1210 0.1230 599,447 -0.01(-5.38%)
Dec 04, 2020 0.1300 0.1600 0.1210 0.1300 949,800 -0.02(-13.33%)
Dec 03, 2020 0.1150 0.1570 0.1100 0.1500 844,373 +0.04(+36.49%)
Dec 02, 2020 0.1300 0.1300 0.1085 0.1099 1,122,080 -0.02(-14.47%)
Dec 01, 2020 0.1330 0.1360 0.1148 0.1285 678,995 -0.01(-5.38%)
Nov 30, 2020 0.1464 0.1464 0.1300 0.1358 1,023,474 -0.01(-5.69%)
Nov 27, 2020 0.1470 0.1550 0.1410 0.1440 847,000 +0.00(+2.86%)
Nov 25, 2020 0.1550 0.1575 0.1400 0.1400 845,300 -0.01(-6.67%)
Nov 24, 2020 0.1500 0.1540 0.1400 0.1500 931,327 +0.00(+0.00%)
Nov 23, 2020 0.1550 0.1575 0.1410 0.1500 1,111,082 +0.00(+0.67%)
Nov 20, 2020 0.1630 0.1800 0.1460 0.1490 2,567,000 -0.02(-13.37%)
Nov 19, 2020 0.1725 0.1800 0.1670 0.1720 2,141,836 +0.00(+2.99%)
Nov 18, 2020 0.1900 0.2080 0.1585 0.1670 2,827,218 -0.03(-13.92%)
Nov 17, 2020 0.2020 0.2140 0.1900 0.1940 1,144,334 -0.01(-3.05%)
Nov 16, 2020 0.2005 0.2300 0.1990 0.2001 1,347,905 +0.00(+0.05%)
Nov 13, 2020 0.2640 0.2640 0.1900 0.2000 2,869,700 -0.04(-17.70%)
Nov 12, 2020 0.2650 0.2800 0.2400 0.2430 1,198,507 -0.02(-6.54%)
Nov 11, 2020 0.2750 0.2800 0.2600 0.2600 561,762 -0.01(-3.70%)
Nov 10, 2020 0.2900 0.2900 0.2500 0.2700 851,309 -0.01(-5.26%)
Nov 09, 2020 0.2975 0.3000 0.2700 0.2850 1,415,865 +0.02(+7.55%)
Nov 06, 2020 0.2375 0.3000 0.2250 0.2650 2,097,300 +0.04(+15.82%)
Nov 05, 2020 0.2300 0.2375 0.2150 0.2288 193,433 +0.00(+0.57%)
Nov 04, 2020 0.2260 0.2350 0.2150 0.2275 188,852 +0.00(+0.62%)
Nov 03, 2020 0.2017 0.2270 0.2000 0.2261 379,313 +0.02(+12.10%)
Nov 02, 2020 0.2100 0.2160 0.2000 0.2017 459,980 -0.00(-0.64%)
Oct 30, 2020 0.2110 0.2180 0.2010 0.2030 223,500 -0.01(-5.05%)
Oct 29, 2020 0.2051 0.2230 0.2051 0.2138 187,288 +0.00(+1.81%)
Oct 28, 2020 0.2275 0.2275 0.2100 0.2100 241,038 -0.02(-7.69%)
Oct 27, 2020 0.2250 0.2400 0.2170 0.2275 250,122 +0.01(+3.03%)
Oct 26, 2020 0.2300 0.2445 0.2120 0.2208 398,580 +0.00(+0.36%)
Oct 23, 2020 0.2300 0.2300 0.2150 0.2200 329,100 -0.01(-4.06%)
Oct 22, 2020 0.2385 0.2385 0.2200 0.2293 288,672 -0.01(-3.86%)
Oct 21, 2020 0.2430 0.2430 0.2250 0.2385 348,357 +0.00(+0.42%)
Oct 20, 2020 0.2445 0.2450 0.2375 0.2375 311,576 -0.01(-2.66%)
Oct 19, 2020 0.2525 0.2525 0.2350 0.2440 359,879 -0.01(-3.56%)
Oct 16, 2020 0.2490 0.2555 0.2450 0.2530 169,600 +0.01(+2.43%)
Oct 15, 2020 0.2598 0.2598 0.2400 0.2470 319,545 -0.01(-4.04%)
Oct 14, 2020 0.2750 0.2899 0.2300 0.2574 738,594 -0.02(-6.06%)
Oct 13, 2020 0.2584 0.2795 0.2584 0.2740 213,926 +0.01(+5.38%)
Oct 12, 2020 0.2770 0.2850 0.2553 0.2600 454,257 -0.02(-6.47%)
Oct 09, 2020 0.2595 0.3600 0.2573 0.2780 1,428,800 +0.03(+10.10%)
Oct 08, 2020 0.2160 0.2600 0.2160 0.2525 662,798 +0.03(+15.35%)
Oct 07, 2020 0.2400 0.2450 0.1840 0.2189 933,131 -0.02(-8.79%)
Oct 06, 2020 0.2645 0.2800 0.2400 0.2400 968,193 -0.02(-5.88%)
Oct 05, 2020 0.2700 0.2820 0.2550 0.2550 713,618 -0.02(-5.56%)
Oct 02, 2020 0.2650 0.2900 0.2555 0.2700 470,500 +0.00(+0.00%)
Oct 01, 2020 0.2950 0.3050 0.2650 0.2700 857,688 -0.02(-6.93%)
Sep 30, 2020 0.2988 0.3030 0.2901 0.2901 450,701 -0.01(-3.30%)
Sep 29, 2020 0.3125 0.3130 0.2903 0.3000 320,319 -0.01(-2.06%)
Sep 28, 2020 0.2901 0.3210 0.2901 0.3063 301,032 +0.01(+4.36%)
Sep 25, 2020 0.2950 0.3095 0.2910 0.2935 312,100 -0.01(-2.17%)
Sep 24, 2020 0.3105 0.3210 0.2950 0.3000 610,363 -0.02(-4.76%)
Sep 23, 2020 0.3360 0.3360 0.3105 0.3150 358,131 -0.02(-4.78%)
Sep 22, 2020 0.3265 0.3360 0.3185 0.3308 165,719 +0.01(+3.37%)
Sep 21, 2020 0.3255 0.3300 0.3010 0.3200 363,035 -0.01(-1.69%)
Sep 18, 2020 0.3345 0.3345 0.3200 0.3255 415,100 -0.01(-2.69%)
Sep 17, 2020 0.3490 0.3490 0.3250 0.3345 443,547 -0.01(-3.04%)
Sep 16, 2020 0.3590 0.3638 0.3250 0.3450 934,785 -0.01(-2.27%)
Sep 15, 2020 0.3550 0.3600 0.3300 0.3530 772,065 +0.02(+6.97%)
Sep 14, 2020 0.3650 0.4160 0.3250 0.3300 3,411,489 -0.01(-4.35%)
Sep 11, 2020 0.5500 0.5525 0.3250 0.3450 3,762,400 -0.19(-34.91%)
Sep 10, 2020 0.4250 0.5547 0.4013 0.5300 5,809,413 +0.12(+30.83%)
Sep 09, 2020 0.3799 0.4202 0.3450 0.4051 2,099,806 +0.06(+15.74%)
Sep 08, 2020 0.3195 0.3500 0.3020 0.3500 1,413,755 +0.04(+13.64%)
Sep 04, 2020 0.3065 0.3300 0.2821 0.3080 891,900 +0.01(+2.84%)
Sep 03, 2020 0.3200 0.3200 0.2700 0.2995 697,033 -0.00(-1.16%)
Sep 02, 2020 0.3380 0.3400 0.2770 0.3030 3,009,928 +0.01(+4.48%)
Sep 01, 2020 0.3640 0.3925 0.2850 0.2900 4,097,540 -0.07(-20.33%)
Aug 31, 2020 0.3565 0.4100 0.3500 0.3640 919,655 +0.01(+4.00%)
Aug 28, 2020 0.3700 0.3800 0.3100 0.3500 884,600 -0.01(-1.69%)
Aug 27, 2020 0.4200 0.4200 0.2901 0.3560 2,897,558 -0.03(-8.60%)
Aug 26, 2020 0.4100 0.4300 0.3700 0.3895 1,611,206 +0.02(+6.68%)
Aug 25, 2020 0.3100 0.3700 0.2600 0.3651 1,172,104 +0.05(+16.31%)
Aug 24, 2020 0.4100 0.4500 0.2500 0.3139 1,703,232 -0.10(-24.36%)
Aug 21, 2020 0.4600 0.4600 0.3820 0.4150 1,255,300 -0.02(-4.60%)
Aug 20, 2020 0.4950 0.4950 0.3975 0.4350 2,289,609 -0.04(-9.19%)
Aug 19, 2020 0.4700 0.5000 0.4500 0.4790 1,083,654 +0.04(+8.64%)
Aug 18, 2020 0.5310 0.5490 0.4215 0.4409 1,365,913 -0.08(-15.05%)
Aug 17, 2020 0.5200 0.5200 0.4810 0.5190 671,491 +0.04(+8.13%)
Aug 14, 2020 0.5000 0.6200 0.4500 0.4800 1,700,400 -0.03(-5.88%)
Aug 13, 2020 0.4801 0.5680 0.4500 0.5100 845,877 +0.05(+11.60%)
Aug 12, 2020 0.6300 0.6500 0.3900 0.4570 1,667,926 -0.16(-26.29%)
Aug 11, 2020 0.5500 0.6900 0.5100 0.6200 427,660 +0.08(+14.81%)
Aug 10, 2020 0.5500 0.5500 0.5100 0.5400 176,900 +0.00(+0.00%)
Aug 07, 2020 0.5600 0.5800 0.5000 0.5400 117,900 -0.02(-3.57%)
Aug 06, 2020 0.5725 0.5800 0.5600 0.5600 80,782 -0.01(-1.75%)
Aug 05, 2020 0.5900 0.5900 0.5500 0.5700 153,234 -0.01(-1.04%)
Aug 04, 2020 0.6000 0.6000 0.5600 0.5760 93,581 -0.01(-1.87%)
Aug 03, 2020 0.5610 0.6300 0.5610 0.5870 163,677 +0.02(+2.89%)
Jul 31, 2020 0.6600 0.6600 0.5600 0.5705 355,400 -0.01(-1.64%)
Jul 30, 2020 0.5600 0.6200 0.4610 0.5800 538,851 -0.03(-4.92%)
Jul 29, 2020 0.6601 0.6700 0.5000 0.6100 2,220,157 -0.11(-15.40%)
Jul 28, 2020 0.8300 1.050 0.7200 0.7210 2,425,973 -0.11(-13.13%)
Jul 27, 2020 0.6900 0.8300 0.6850 0.8300 1,425,276 +0.15(+22.08%)
Jul 24, 2020 0.5500 0.6800 0.5500 0.6799 1,311,600 +0.15(+28.28%)
Jul 23, 2020 0.5400 0.5700 0.4800 0.5300 493,703 +0.04(+8.72%)
Jul 22, 2020 0.4700 0.5200 0.4600 0.4875 558,527 +0.06(+13.37%)
Jul 21, 2020 0.4000 0.4500 0.4000 0.4300 355,258 +0.03(+8.59%)
Jul 20, 2020 0.5000 0.5000 0.3800 0.3960 202,007 -0.11(-22.35%)
Jul 17, 2020 0.5500 0.5900 0.5100 0.5100 108,600 -0.04(-7.27%)
Jul 16, 2020 0.5999 0.5999 0.5250 0.5500 82,120 +0.02(+3.77%)
Jul 15, 2020 0.4000 0.5500 0.3850 0.5300 253,206 +0.14(+35.90%)
Jul 14, 2020 0.3770 0.4200 0.3000 0.3900 91,523 +0.04(+11.91%)
Jul 13, 2020 0.5140 0.5400 0.2500 0.3485 351,831 -0.17(-32.98%)
Jul 10, 2020 0.6100 0.6299 0.5000 0.5200 72,700 -0.10(-16.12%)
Jul 09, 2020 0.6660 0.6660 0.5700 0.6199 75,651 -0.04(-6.06%)
Jul 08, 2020 0.7300 0.7699 0.5500 0.6599 97,851 -0.06(-8.35%)
Jul 07, 2020 0.8100 0.8100 0.7100 0.7200 87,280 -0.09(-11.11%)
Jul 06, 2020 0.7100 0.8200 0.7100 0.8100 178,339 +0.11(+15.88%)
Jul 02, 2020 0.7400 0.9000 0.5510 0.6990 326,900 -0.16(-18.72%)
Jul 01, 2020 1.000 1.000 0.8000 0.8600 195,510 -0.15(-14.85%)
Jun 30, 2020 1.140 1.140 0.9500 1.010 144,048 -0.13(-11.40%)
Jun 29, 2020 0.9900 1.140 0.9900 1.140 168,079 +0.10(+9.62%)
Jun 26, 2020 1.100 1.250 0.9500 1.040 272,700 -0.11(-9.57%)
Jun 25, 2020 1.280 1.310 1.100 1.150 131,558 -0.24(-17.27%)
Jun 24, 2020 1.340 1.400 1.160 1.390 153,533 +0.00(+0.00%)
Jun 23, 2020 1.370 1.390 1.220 1.390 172,706 -0.03(-2.11%)
Jun 22, 2020 1.590 1.590 1.360 1.420 85,707 -0.12(-7.79%)
Jun 19, 2020 1.600 1.690 1.350 1.540 295,300 -0.06(-3.75%)
Jun 18, 2020 1.590 1.640 1.470 1.600 94,898 +0.11(+7.38%)
Jun 17, 2020 1.790 1.800 1.260 1.490 279,595 -0.23(-13.12%)
Jun 16, 2020 1.360 1.750 1.280 1.715 197,434 +0.45(+35.04%)
Jun 15, 2020 1.250 1.340 1.170 1.270 146,162 +0.08(+6.72%)
Jun 12, 2020 1.100 1.340 1.000 1.190 343,500 +0.19(+18.41%)
Jun 11, 2020 2.350 2.360 0.7500 1.005 993,673 -1.33(-57.05%)
Jun 10, 2020 2.770 2.830 1.700 2.340 817,717 -0.43(-15.52%)
Jun 09, 2020 2.870 2.870 2.640 2.770 324,921 +0.05(+1.84%)
Jun 08, 2020 2.750 2.960 2.520 2.720 330,453 +0.31(+12.86%)
Jun 05, 2020 2.330 2.410 2.250 2.410 222,900 +0.19(+8.56%)
Jun 04, 2020 2.115 2.220 2.100 2.220 265,129 +0.17(+8.29%)
Jun 03, 2020 1.980 2.050 1.945 2.050 251,250 +0.13(+6.77%)
Jun 02, 2020 1.870 1.920 1.780 1.920 218,257 +0.13(+7.26%)
Jun 01, 2020 1.630 1.790 1.630 1.790 264,202 +0.15(+9.15%)
May 29, 2020 1.600 1.650 1.550 1.640 100,800 +0.13(+8.61%)
May 28, 2020 1.590 1.650 1.350 1.510 164,935 -0.06(-3.82%)
May 27, 2020 1.550 1.670 1.250 1.570 449,213 +0.05(+3.29%)
May 26, 2020 1.440 1.520 1.410 1.520 144,982 +0.10(+7.04%)
May 22, 2020 1.350 1.430 1.100 1.420 212,800 +0.15(+11.81%)
May 21, 2020 1.370 1.430 0.6000 1.270 433,978 -0.07(-5.22%)
May 20, 2020 1.350 1.350 1.260 1.340 343,285 +0.13(+11.07%)
May 19, 2020 1.140 1.210 1.135 1.206 292,662 +0.11(+9.68%)
May 18, 2020 1.060 1.100 1.030 1.100 241,556 +0.10(+10.00%)
May 15, 2020 1.000 1.010 0.9500 1.000 307,500 +0.09(+10.50%)
May 14, 2020 0.8400 0.9050 0.8200 0.9050 262,878 +0.09(+11.73%)
May 13, 2020 0.7200 0.8500 0.7195 0.8100 392,599 +0.16(+25.39%)
May 12, 2020 0.8400 0.8500 0.6460 0.6460 20,074 -0.15(-19.25%)
May 11, 2020 0.8100 0.8500 0.7600 0.8000 152,703 +0.00(+0.00%)
May 08, 2020 0.6800 0.8999 0.6800 0.8000 27,400 +0.06(+8.11%)
May 07, 2020 0.7400 0.7500 0.7000 0.7400 26,720 +0.03(+4.23%)
May 06, 2020 0.7600 0.7900 0.6900 0.7100 59,586 +0.07(+10.94%)
May 05, 2020 0.6400 0.6400 0.6400 0.6400 1,000 -0.14(-17.95%)
May 04, 2020 0.7800 0.7800 0.7800 0.7800 2,200 +0.08(+11.43%)
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.