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

Prophase Labs Inc (NQ: PRPH )

5.050 -0.280 (-5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2015 0.7119 0.7703 0.6535 0.6853 327,842 +0.00(+0.00%)
Apr 29, 2015 0.6641 0.6853 0.6428 0.6853 122,256 +0.03(+4.88%)
Apr 28, 2015 0.6481 0.6694 0.6481 0.6535 5,392 +0.00(+0.00%)
Apr 27, 2015 0.6906 0.6960 0.6535 0.6535 25,228 -0.06(-8.21%)
Apr 24, 2015 0.6906 0.7119 0.6906 0.7119 17,599 -0.00(-0.62%)
Apr 23, 2015 0.7092 0.7172 0.7092 0.7164 1,357 +0.03(+3.72%)
Apr 22, 2015 0.7013 0.7331 0.6853 0.6906 82,671 -0.01(-1.52%)
Apr 21, 2015 0.7119 0.7119 0.6906 0.7013 28,729 +0.01(+1.54%)
Apr 20, 2015 0.7013 0.7119 0.6853 0.6906 79,567 -0.03(-3.70%)
Apr 17, 2015 0.7544 0.7756 0.7013 0.7172 20,101 -0.02(-2.17%)
Apr 16, 2015 0.7703 0.7810 0.7119 0.7331 76,945 +0.01(+0.73%)
Apr 15, 2015 0.6800 0.7756 0.6800 0.7278 169,084 +0.02(+3.01%)
Apr 14, 2015 0.7278 0.7278 0.6906 0.7066 70,876 +0.02(+2.31%)
Apr 13, 2015 0.7225 0.7385 0.7066 0.6906 32,136 -0.03(-4.41%)
Apr 10, 2015 0.7278 0.7597 0.7013 0.7225 798 +0.01(+1.49%)
Apr 09, 2015 0.6965 0.7246 0.6938 0.7119 2,879 +0.01(+0.75%)
Apr 08, 2015 0.7278 0.7544 0.6906 0.7066 196,381 -0.01(-1.48%)
Apr 07, 2015 0.6906 0.7278 0.6853 0.7172 93,296 +0.00(+0.00%)
Apr 06, 2015 0.6960 0.7278 0.6853 0.7172 92,052 -0.01(-0.74%)
Apr 02, 2015 0.7119 0.7225 0.7225 0.7225 17,129 +0.03(+4.62%)
Apr 01, 2015 0.6960 0.7278 0.6906 0.6906 39,154 -0.01(-0.76%)
Mar 31, 2015 0.7278 0.7278 0.6960 0.6960 18,089 -0.02(-2.24%)
Mar 30, 2015 0.6960 0.7243 0.6960 0.7119 21,283 +0.01(+1.52%)
Mar 27, 2015 0.7013 0.7013 0.7013 0.7013 195 -0.01(-0.75%)
Mar 26, 2015 0.6960 0.7066 0.6960 0.7066 3,117 +0.01(+1.53%)
Mar 25, 2015 0.7066 0.7115 0.6906 0.6960 70,620 -0.02(-2.96%)
Mar 24, 2015 0.7013 0.7173 0.7013 0.7172 26,440 -0.00(-0.01%)
Mar 23, 2015 0.7171 0.7331 0.7171 0.7173 18,900 +0.02(+2.28%)
Mar 20, 2015 0.7187 0.7187 0.7013 0.7013 2,042 -0.02(-2.22%)
Mar 19, 2015 0.7172 0.7172 0.7018 0.7172 1,411 +0.01(+1.35%)
Mar 18, 2015 0.7119 0.7172 0.7013 0.7076 15,536 +0.00(+0.11%)
Mar 17, 2015 0.7013 0.7068 0.7013 0.7068 7,049 -0.01(-0.71%)
Mar 16, 2015 0.7172 0.7172 0.7013 0.7119 933 +0.00(+0.00%)
Mar 13, 2015 0.7171 0.7171 0.7013 0.7119 1,082 +0.02(+2.29%)
Mar 12, 2015 0.6960 0.7172 0.6960 0.6960 7,824 -0.01(-0.76%)
Mar 11, 2015 0.7066 0.7225 0.7013 0.7013 3,826 -0.00(-0.55%)
Mar 10, 2015 0.7225 0.7385 0.7051 0.7051 4,007 -0.02(-2.40%)
Mar 09, 2015 0.7225 0.7278 0.7225 0.7225 2,273 +0.01(+0.74%)
Mar 06, 2015 0.6960 0.7172 0.6960 0.7172 2,283 +0.01(+0.75%)
Mar 05, 2015 0.6960 0.7278 0.6800 0.7119 50,508 +0.02(+2.84%)
Mar 04, 2015 0.7385 0.7252 0.6853 0.6922 36,995 -0.03(-4.54%)
Mar 03, 2015 0.7013 0.7252 0.7013 0.7252 9,718 +0.02(+3.41%)
Mar 02, 2015 0.7385 0.7385 0.6960 0.7013 41,222 -0.04(-5.04%)
Feb 27, 2015 0.7331 0.7438 0.7013 0.7385 24,688 +0.01(+0.72%)
Feb 26, 2015 0.7438 0.7597 0.7172 0.7331 41,192 -0.01(-0.72%)
Feb 25, 2015 0.7438 0.7491 0.7331 0.7385 26,664 +0.01(+0.72%)
Feb 24, 2015 0.7756 0.7756 0.6960 0.7331 38,327 -0.04(-5.48%)
Feb 23, 2015 0.8022 0.8022 0.7756 0.7756 705 -0.01(-1.35%)
Feb 20, 2015 0.8181 0.8181 0.7810 0.7863 13,183 +0.01(+1.37%)
Feb 19, 2015 0.8075 0.9031 0.7703 0.7756 111,758 -0.06(-7.59%)
Feb 18, 2015 0.8288 0.8394 0.8288 0.8394 3,764 +0.03(+3.27%)
Feb 17, 2015 0.8075 0.8235 0.7810 0.8128 19,896 -0.02(-1.92%)
Feb 13, 2015 0.8075 0.8288 0.8288 0.8288 3,576 +0.02(+2.85%)
Feb 12, 2015 0.8181 0.8335 0.8022 0.8058 15,811 -0.03(-3.39%)
Feb 11, 2015 0.8128 0.8341 0.8128 0.8341 3,388 +0.00(+0.00%)
Feb 10, 2015 0.8076 0.8341 0.8076 0.8341 1,330 +0.00(+0.00%)
Feb 09, 2015 0.8075 0.8341 0.8022 0.8341 13,074 +0.01(+0.64%)
Feb 06, 2015 0.8316 0.8316 0.8288 0.8288 1,505 -0.02(-1.89%)
Feb 05, 2015 0.8500 0.8766 0.8288 0.8447 46,022 +0.00(+0.00%)
Feb 04, 2015 0.7703 0.8500 0.7703 0.8447 31,892 +0.05(+6.71%)
Feb 03, 2015 0.7969 0.8181 0.7331 0.7916 58,304 -0.01(-0.67%)
Feb 02, 2015 0.8181 0.8447 0.7969 0.7969 21,631 -0.05(-5.66%)
Jan 30, 2015 0.8447 0.8447 0.8075 0.8447 24,626 +0.00(+0.00%)
Jan 29, 2015 0.7974 0.8447 0.7969 0.8447 16,888 +0.03(+3.25%)
Jan 28, 2015 0.8500 0.8500 0.8022 0.8181 25,855 -0.04(-4.35%)
Jan 27, 2015 0.8325 0.8553 0.8235 0.8553 13,646 +0.02(+1.90%)
Jan 26, 2015 0.8500 0.8766 0.8394 0.8394 12,007 -0.04(-4.96%)
Jan 23, 2015 0.8766 0.8872 0.8766 0.8832 1,411 +0.02(+2.50%)
Jan 22, 2015 0.8659 0.8713 0.8515 0.8617 5,976 +0.01(+1.38%)
Jan 21, 2015 0.8392 0.8500 0.8235 0.8500 20,519 +0.02(+2.56%)
Jan 20, 2015 0.8448 0.8553 0.8288 0.8288 16,515 -0.01(-1.27%)
Jan 16, 2015 0.8766 0.8925 0.8394 0.8394 14,015 -0.03(-3.65%)
Jan 15, 2015 0.8448 0.8712 0.8448 0.8712 1,505 +0.01(+0.61%)
Jan 14, 2015 0.8766 0.8766 0.8553 0.8660 6,392 -0.02(-2.40%)
Jan 13, 2015 0.8978 0.8978 0.8713 0.8872 1,223 +0.00(+0.00%)
Jan 12, 2015 0.8766 0.8925 0.8766 0.8872 14,288 +0.02(+1.83%)
Jan 09, 2015 0.8713 0.8766 0.8298 0.8713 10,635 +0.01(+0.80%)
Jan 08, 2015 0.8606 0.8713 0.8235 0.8644 40,450 +0.01(+1.06%)
Jan 07, 2015 0.8235 0.8766 0.8235 0.8553 18,973 +0.02(+1.90%)
Jan 06, 2015 0.8235 0.8500 0.8235 0.8394 18,177 +0.02(+2.60%)
Jan 05, 2015 0.7916 0.8181 0.7172 0.8181 86,793 +0.06(+8.45%)
Jan 02, 2015 0.7438 0.7863 0.7385 0.7544 1,694 -0.02(-2.74%)
Dec 31, 2014 0.7278 0.7756 0.7756 0.7756 24,281 +0.07(+9.77%)
Dec 30, 2014 0.7438 0.7491 0.7066 0.7066 26,792 -0.04(-5.20%)
Dec 29, 2014 0.7969 0.8075 0.7225 0.7454 33,633 -0.05(-5.84%)
Dec 26, 2014 0.7969 0.7969 0.7650 0.7916 3,220 +0.01(+1.36%)
Dec 24, 2014 0.7544 0.7810 0.7810 0.7810 3,199 -0.01(-0.68%)
Dec 23, 2014 0.7491 0.7863 0.7331 0.7863 97,086 +0.07(+9.63%)
Dec 22, 2014 0.7385 0.7385 0.7172 0.7172 7,593 -0.02(-2.88%)
Dec 19, 2014 0.7172 0.7385 0.7172 0.7385 32,003 +0.02(+2.96%)
Dec 18, 2014 0.7331 0.7331 0.7013 0.7172 46,387 +0.02(+2.27%)
Dec 17, 2014 0.7045 0.7331 0.7013 0.7013 15,416 -0.01(-1.76%)
Dec 16, 2014 0.7013 0.7172 0.7013 0.7138 10,352 +0.02(+2.56%)
Dec 15, 2014 0.7076 0.7172 0.6906 0.6960 31,402 -0.01(-1.50%)
Dec 12, 2014 0.7173 0.7173 0.6960 0.7066 50,045 -0.02(-2.92%)
Dec 11, 2014 0.7491 0.7597 0.7278 0.7278 17,260 -0.03(-3.52%)
Dec 10, 2014 0.7491 0.7916 0.7438 0.7544 14,294 -0.03(-3.40%)
Dec 09, 2014 0.7601 0.7916 0.7544 0.7810 2,211 +0.01(+0.68%)
Dec 08, 2014 0.7454 0.7916 0.7438 0.7756 20,989 -0.01(-0.68%)
Dec 05, 2014 0.7384 0.7969 0.7384 0.7810 9,722 +0.02(+2.80%)
Dec 04, 2014 0.7916 0.7916 0.7331 0.7597 59,417 -0.01(-0.69%)
Dec 03, 2014 0.7597 0.8022 0.7491 0.7650 49,514 +0.02(+2.86%)
Dec 02, 2014 0.7438 0.7597 0.7438 0.7438 24,202 +0.00(+0.00%)
Dec 01, 2014 0.7331 0.7597 0.7331 0.7438 23,037 -0.02(-2.10%)
Nov 28, 2014 0.7650 0.7650 0.7385 0.7597 6,734 +0.01(+0.70%)
Nov 26, 2014 0.7491 0.7544 0.7544 0.7544 13,929 +0.01(+1.43%)
Nov 25, 2014 0.7351 0.7650 0.7225 0.7438 20,078 +0.00(+0.00%)
Nov 24, 2014 0.7498 0.7650 0.7438 0.7438 15,280 +0.01(+1.45%)
Nov 21, 2014 0.7703 0.7703 0.7331 0.7331 48,763 -0.01(-1.43%)
Nov 20, 2014 0.7703 0.7703 0.7331 0.7438 11,348 +0.01(+0.72%)
Nov 19, 2014 0.7385 0.7703 0.7331 0.7385 43,438 -0.02(-2.11%)
Nov 18, 2014 0.7608 0.7691 0.7438 0.7544 12,009 +0.01(+1.43%)
Nov 17, 2014 0.7332 0.7703 0.7332 0.7438 9,419 +0.00(+0.00%)
Nov 14, 2014 0.7438 0.7703 0.7331 0.7438 23,239 +0.00(+0.00%)
Nov 13, 2014 0.7544 0.7650 0.7278 0.7438 11,905 +0.01(+0.72%)
Nov 12, 2014 0.7066 0.7650 0.7013 0.7385 41,710 -0.01(-0.71%)
Nov 11, 2014 0.7172 0.7438 0.7066 0.7438 7,858 +0.03(+3.70%)
Nov 10, 2014 0.6906 0.7491 0.6906 0.7172 10,352 -0.01(-0.74%)
Nov 07, 2014 0.6641 0.7491 0.6641 0.7225 52,153 +0.02(+3.03%)
Nov 06, 2014 0.6906 0.7597 0.6906 0.7013 47,298 +0.01(+0.76%)
Nov 05, 2014 0.6641 0.7225 0.6641 0.6960 107,898 +0.02(+2.34%)
Nov 04, 2014 0.7066 0.7225 0.6747 0.6800 34,171 -0.03(-4.48%)
Nov 03, 2014 0.7331 0.7438 0.7066 0.7119 10,653 -0.03(-3.60%)
Oct 31, 2014 0.7119 0.7385 0.7066 0.7385 21,806 +0.02(+2.21%)
Oct 30, 2014 0.7172 0.7438 0.7066 0.7225 19,909 +0.01(+1.49%)
Oct 29, 2014 0.7438 0.7438 0.7119 0.7119 10,987 +0.02(+2.29%)
Oct 28, 2014 0.7385 0.7756 0.6960 0.6960 57,316 -0.05(-7.26%)
Oct 27, 2014 0.7119 0.7703 0.7225 0.7505 48,716 +0.03(+3.87%)
Oct 24, 2014 0.7278 0.7278 0.7066 0.7225 7,083 -0.01(-1.45%)
Oct 23, 2014 0.7863 0.7863 0.6657 0.7331 87,851 -0.02(-2.13%)
Oct 22, 2014 0.7119 0.7539 0.7119 0.7491 23,717 -0.01(-0.70%)
Oct 21, 2014 0.7968 0.7968 0.7066 0.7544 8,564 -0.01(-0.70%)
Oct 20, 2014 0.7013 0.7756 0.6960 0.7597 51,985 +0.06(+9.16%)
Oct 17, 2014 0.6906 0.7172 0.7066 0.6960 26,135 -0.01(-1.50%)
Oct 16, 2014 0.7225 0.7225 0.6694 0.7066 14,418 -0.01(-0.75%)
Oct 15, 2014 0.6906 0.7278 0.6588 0.7119 48,539 -0.01(-0.74%)
Oct 14, 2014 0.7066 0.7756 0.6906 0.7172 24,616 -0.02(-2.17%)
Oct 13, 2014 0.6800 0.7810 0.6428 0.7331 65,359 +0.07(+10.40%)
Oct 10, 2014 0.6694 0.6906 0.6641 0.6641 13,430 -0.03(-3.85%)
Oct 09, 2014 0.7119 0.7172 0.6747 0.6906 352,574 -0.03(-4.41%)
Oct 08, 2014 0.6906 0.7427 0.6428 0.7225 295,570 +0.03(+4.62%)
Oct 07, 2014 0.7863 0.7863 0.6853 0.6906 75,038 -0.06(-8.45%)
Oct 06, 2014 0.7863 0.7916 0.7544 0.7544 27,304 -0.04(-5.33%)
Oct 03, 2014 0.7810 0.8123 0.7756 0.7969 22,456 +0.02(+2.74%)
Oct 02, 2014 0.7278 0.8022 0.7225 0.7756 53,118 +0.06(+8.15%)
Oct 01, 2014 0.7331 0.7597 0.6906 0.7172 28,671 -0.03(-3.57%)
Sep 30, 2014 0.7331 0.7650 0.7225 0.7438 23,623 -0.01(-1.41%)
Sep 29, 2014 0.7331 0.7597 0.7225 0.7544 21,458 -0.02(-2.34%)
Sep 26, 2014 0.7756 0.7756 0.7331 0.7725 43,240 -0.01(-1.76%)
Sep 25, 2014 0.7969 0.8022 0.7278 0.7863 10,416 +0.01(+1.57%)
Sep 24, 2014 0.7438 0.8022 0.7438 0.7741 15,273 +0.03(+3.71%)
Sep 23, 2014 0.7491 0.7756 0.7309 0.7464 19,461 -0.02(-3.10%)
Sep 22, 2014 0.7385 0.7703 0.7331 0.7703 110,439 +0.04(+5.07%)
Sep 19, 2014 0.7756 0.7916 0.7385 0.7331 50,286 -0.03(-3.50%)
Sep 18, 2014 0.7756 0.7810 0.7438 0.7597 41,109 +0.01(+0.70%)
Sep 17, 2014 0.7627 0.7756 0.7438 0.7544 18,149 +0.01(+0.71%)
Sep 16, 2014 0.8022 0.8022 0.7438 0.7491 77,357 -0.02(-2.76%)
Sep 15, 2014 0.7756 0.8766 0.7172 0.7703 407,513 -0.03(-3.33%)
Sep 12, 2014 0.8341 0.8553 0.7544 0.7969 57,073 -0.03(-3.85%)
Sep 11, 2014 0.7969 0.8447 0.7597 0.8288 73,745 +0.01(+1.30%)
Sep 10, 2014 0.8235 0.8394 0.7969 0.8181 29,663 +0.00(+0.00%)
Sep 09, 2014 0.7756 0.8341 0.7703 0.8181 39,554 +0.01(+1.32%)
Sep 08, 2014 0.8075 0.8235 0.7650 0.8075 31,314 +0.04(+5.56%)
Sep 05, 2014 0.7756 0.8128 0.7810 0.7650 44,688 -0.02(-2.04%)
Sep 04, 2014 0.7969 0.7969 0.7969 0.7810 39,234 -0.02(-2.00%)
Sep 03, 2014 0.7703 0.8181 0.7225 0.7969 83,194 +0.01(+0.67%)
Sep 02, 2014 0.7863 0.8235 0.7863 0.7916 20,833 +0.00(+0.00%)
Aug 29, 2014 0.7969 0.7916 0.7916 0.7916 17,693 -0.02(-1.97%)
Aug 28, 2014 0.7969 0.8231 0.7863 0.8075 32,321 +0.01(+1.33%)
Aug 27, 2014 0.8022 0.8075 0.7969 0.7969 2,239 -0.01(-1.32%)
Aug 26, 2014 0.7810 0.8288 0.7597 0.8075 30,314 +0.02(+2.01%)
Aug 25, 2014 0.8235 0.8393 0.7916 0.7916 41,969 -0.05(-5.70%)
Aug 22, 2014 0.8289 0.8447 0.8288 0.8394 3,484 +0.00(+0.00%)
Aug 21, 2014 0.8288 0.8447 0.8288 0.8394 10,917 +0.01(+1.18%)
Aug 20, 2014 0.8394 0.8447 0.8288 0.8296 15,476 -0.02(-1.79%)
Aug 19, 2014 0.8288 0.8851 0.8288 0.8447 6,269 +0.01(+0.63%)
Aug 18, 2014 0.8394 0.8394 0.8235 0.8394 8,436 -0.00(-0.38%)
Aug 15, 2014 0.8479 0.8479 0.8479 0.8426 564 -0.00(-0.25%)
Aug 14, 2014 0.8235 0.8447 0.8235 0.8447 941 +0.03(+3.25%)
Aug 13, 2014 0.8288 0.8819 0.8288 0.8181 24,057 -0.02(-1.91%)
Aug 12, 2014 0.8235 0.8500 0.8076 0.8341 41,706 -0.05(-5.14%)
Aug 11, 2014 0.8819 0.8917 0.8554 0.8792 19,101 +0.01(+1.53%)
Aug 08, 2014 0.8660 0.8925 0.8553 0.8660 14,475 +0.00(+0.00%)
Aug 07, 2014 0.8341 0.8660 0.8288 0.8660 23,615 +0.02(+2.52%)
Aug 06, 2014 0.7969 0.8553 0.7916 0.8447 47,498 +0.02(+2.58%)
Aug 05, 2014 0.8606 0.8606 0.7969 0.8235 15,408 -0.02(-2.52%)
Aug 04, 2014 0.8067 0.8543 0.8067 0.8447 4,878 +0.02(+2.57%)
Aug 01, 2014 0.7969 0.8500 0.7969 0.8235 94,697 +0.00(+0.01%)
Jul 31, 2014 0.8075 0.8578 0.7916 0.8235 96,323 +0.01(+0.65%)
Jul 30, 2014 0.8235 0.8469 0.8022 0.8181 36,341 -0.01(-1.29%)
Jul 29, 2014 0.8500 0.8925 0.8373 0.8288 37,198 -0.02(-2.49%)
Jul 28, 2014 0.8500 0.8511 0.8500 0.8500 14,367 -0.01(-0.84%)
Jul 25, 2014 0.8553 0.8606 0.8447 0.8572 57,698 -0.02(-2.21%)
Jul 24, 2014 0.8819 0.8851 0.8766 0.8766 17,881 -0.01(-0.60%)
Jul 23, 2014 0.8766 0.8872 0.8553 0.8819 19,783 -0.01(-1.19%)
Jul 22, 2014 0.8766 0.9085 0.8766 0.8925 15,259 +0.01(+0.60%)
Jul 21, 2014 0.9138 0.9138 0.8766 0.8872 42,916 +0.02(+1.79%)
Jul 18, 2014 0.8713 0.8819 0.8713 0.8716 17,872 +0.00(+0.04%)
Jul 17, 2014 0.8500 0.8925 0.8500 0.8713 40,661 +0.01(+0.61%)
Jul 16, 2014 0.8872 0.9191 0.8500 0.8660 217,501 -0.02(-2.40%)
Jul 15, 2014 0.8766 0.8872 0.8766 0.8872 26,894 +0.00(+0.00%)
Jul 14, 2014 0.8766 0.8872 0.8766 0.8872 12,515 +0.02(+1.83%)
Jul 11, 2014 0.8713 0.8713 0.8713 0.8713 2,480 -0.00(-0.49%)
Jul 10, 2014 0.8713 0.8766 0.8713 0.8755 13,554 -0.00(-0.12%)
Jul 09, 2014 0.8766 0.8766 0.8719 0.8766 11,143 +0.00(+0.01%)
Jul 08, 2014 0.8766 0.8766 0.8606 0.8765 71,874 -0.01(-1.20%)
Jul 07, 2014 0.9031 0.9031 0.8553 0.8872 136,290 +0.01(+1.21%)
Jul 03, 2014 0.8553 0.8766 0.8766 0.8766 14,493 +0.02(+1.85%)
Jul 02, 2014 0.8766 0.8978 0.8500 0.8606 41,314 -0.02(-2.41%)
Jul 01, 2014 0.9191 0.9191 0.8766 0.8819 44,977 -0.02(-1.78%)
Jun 30, 2014 0.9043 0.9191 0.8872 0.8978 36,684 +0.02(+1.81%)
Jun 27, 2014 0.8766 0.9085 0.8766 0.8819 147,261 +0.02(+1.84%)
Jun 26, 2014 0.8553 0.8660 0.8075 0.8660 776,899 +0.02(+1.88%)
Jun 25, 2014 0.8022 0.8713 0.8022 0.8500 1,336,025 +0.02(+2.56%)
Jun 24, 2014 0.8341 0.8713 0.8192 0.8288 1,314,092 -0.01(-0.64%)
Jun 23, 2014 0.7969 0.8766 0.7969 0.8341 1,352,759 +0.04(+4.67%)
Jun 20, 2014 0.8394 0.8394 0.7969 0.7969 1,367,624 -0.06(-6.83%)
Jun 19, 2014 0.8447 0.8713 0.8181 0.8553 1,414,872 +0.01(+1.26%)
Jun 18, 2014 0.8615 0.8615 0.8341 0.8447 279,237 -0.03(-3.05%)
Jun 17, 2014 0.9456 0.9456 0.8500 0.8713 1,326,514 -0.09(-8.89%)
Jun 16, 2014 1.009 1.041 0.8500 0.9563 1,247,780 -0.05(-4.76%)
Jun 13, 2014 0.9616 1.004 0.9510 1.004 32,931 +0.02(+1.61%)
Jun 12, 2014 0.9653 0.9988 0.9616 0.9881 14,298 +0.01(+0.54%)
Jun 11, 2014 0.9935 1.009 0.9828 0.9828 9,383 +0.01(+0.54%)
Jun 10, 2014 0.9775 0.9881 0.9775 0.9775 5,671 +0.00(+0.00%)
Jun 06, 2014 0.9988 0.9988 0.9722 0.9775 6,710 -0.01(-0.54%)
Jun 05, 2014 0.9722 0.9828 0.9722 0.9828 1,590 +0.00(+0.00%)
Jun 03, 2014 0.9828 0.9828 0.9828 0.9828 3 -0.02(-2.12%)
Jun 02, 2014 0.9988 1.052 0.9935 1.004 3,141 -0.01(-1.05%)
May 30, 2014 0.9988 1.031 0.9828 1.015 5,119 +0.01(+1.06%)
May 29, 2014 0.9961 1.015 0.9961 1.004 6,601 -0.03(-2.58%)
May 28, 2014 1.036 1.063 0.9988 1.031 17,264 +0.03(+2.65%)
May 27, 2014 1.047 1.073 0.9988 1.004 91,523 +0.01(+1.07%)
May 23, 2014 1.020 0.9935 0.9935 0.9935 42,163 -0.02(-1.58%)
May 22, 2014 1.009 1.009 0.9935 1.009 1,317 +0.02(+2.16%)
May 21, 2014 1.009 1.020 0.9881 0.9881 9,351 -0.02(-2.11%)
May 20, 2014 1.010 1.020 1.009 1.009 8,658 -0.01(-0.52%)
May 19, 2014 0.9563 1.020 0.9563 1.015 17,712 +0.03(+3.24%)
May 16, 2014 0.9563 0.9828 0.9563 0.9828 125,062 +0.00(+0.02%)
May 15, 2014 1.020 1.020 0.9730 0.9826 317,708 -0.04(-4.17%)
May 14, 2014 1.110 1.110 1.020 1.025 252,544 -0.01(-0.52%)
May 13, 2014 1.068 1.185 1.009 1.031 336,648 -0.06(-5.37%)
May 12, 2014 1.036 1.105 1.036 1.089 269,011 +0.05(+4.59%)
May 09, 2014 1.063 1.063 1.036 1.041 30,819 +0.00(+0.00%)
May 08, 2014 1.052 1.057 1.036 1.041 23,956 -0.02(-1.51%)
May 07, 2014 1.063 1.068 1.042 1.057 5,462 +0.01(+1.02%)
May 06, 2014 1.036 1.061 1.036 1.047 13,995 +0.01(+0.51%)
May 05, 2014 1.068 1.068 1.036 1.041 38,418 -0.02(-2.00%)
May 02, 2014 1.084 1.089 1.057 1.063 26,950 +0.01(+0.50%)
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.