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

Apptech Corp (NQ: APCX )

0.9500 +0.0099 (+1.05%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 20, 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 28, 2023 1.890 2.600 1.850 2.300 1,624,749 +0.41(+21.69%)
Apr 27, 2023 1.950 1.960 1.855 1.890 66,308 +0.00(+0.00%)
Apr 26, 2023 1.820 1.990 1.820 1.890 83,982 +0.07(+3.85%)
Apr 25, 2023 1.770 1.830 1.750 1.820 68,551 +0.05(+2.82%)
Apr 24, 2023 1.700 1.820 1.653 1.770 81,589 +0.07(+4.12%)
Apr 21, 2023 1.700 1.740 1.650 1.700 39,020 +0.00(+0.28%)
Apr 20, 2023 1.600 1.695 1.600 1.695 11,754 +0.10(+5.95%)
Apr 19, 2023 1.660 1.740 1.600 1.600 46,052 -0.08(-4.76%)
Apr 18, 2023 1.810 1.860 1.660 1.680 42,863 -0.16(-8.70%)
Apr 17, 2023 1.940 1.940 1.810 1.840 52,141 +0.00(+0.00%)
Apr 14, 2023 1.950 2.000 1.800 1.840 133,501 -0.15(-7.54%)
Apr 13, 2023 2.000 2.040 1.960 1.990 75,102 +0.00(+0.00%)
Apr 12, 2023 2.100 2.100 1.900 1.990 93,543 -0.08(-3.86%)
Apr 11, 2023 1.900 2.110 1.900 2.070 207,808 +0.21(+11.29%)
Apr 10, 2023 1.640 1.880 1.600 1.860 164,972 +0.26(+16.25%)
Apr 06, 2023 1.610 1.640 1.550 1.600 51,808 +0.03(+1.91%)
Apr 05, 2023 1.590 1.630 1.540 1.570 48,883 +0.00(+0.00%)
Apr 04, 2023 1.500 1.590 1.450 1.570 45,770 +0.06(+3.98%)
Apr 03, 2023 1.480 1.520 1.420 1.510 43,393 +0.02(+1.34%)
Mar 31, 2023 1.500 1.580 1.400 1.490 45,767 +0.13(+9.56%)
Mar 30, 2023 1.490 1.500 1.300 1.360 163,582 -0.10(-6.85%)
Mar 29, 2023 1.470 1.590 1.410 1.460 193,711 +0.01(+0.69%)
Mar 28, 2023 1.490 1.490 1.380 1.450 48,652 +0.04(+2.84%)
Mar 27, 2023 1.380 1.530 1.380 1.410 38,038 -0.03(-2.08%)
Mar 24, 2023 1.430 1.500 1.361 1.440 26,389 -0.06(-4.00%)
Mar 23, 2023 1.560 1.570 1.400 1.500 37,569 -0.01(-0.66%)
Mar 22, 2023 1.500 1.640 1.500 1.510 79,786 +0.00(+0.00%)
Mar 21, 2023 1.660 1.750 1.500 1.510 101,338 -0.10(-6.21%)
Mar 20, 2023 1.480 1.750 1.450 1.610 114,828 +0.06(+3.87%)
Mar 17, 2023 1.280 1.760 1.210 1.550 394,779 +0.30(+24.00%)
Mar 16, 2023 1.420 1.420 1.196 1.250 120,243 -0.12(-8.76%)
Mar 15, 2023 1.487 1.487 1.370 1.370 17,330 -0.07(-4.86%)
Mar 14, 2023 1.470 1.525 1.420 1.440 70,175 -0.03(-2.04%)
Mar 13, 2023 1.660 1.660 1.380 1.470 115,083 -0.24(-14.04%)
Mar 10, 2023 1.770 1.795 1.650 1.710 38,158 -0.03(-1.72%)
Mar 09, 2023 1.760 1.790 1.700 1.740 36,333 -0.02(-1.14%)
Mar 08, 2023 1.830 1.830 1.760 1.760 24,250 -0.07(-3.83%)
Mar 07, 2023 1.810 1.855 1.750 1.830 39,928 +0.07(+3.98%)
Mar 06, 2023 1.770 1.850 1.760 1.760 37,402 -0.01(-0.56%)
Mar 03, 2023 1.650 1.800 1.650 1.770 46,948 +0.11(+6.63%)
Mar 02, 2023 1.800 1.861 1.580 1.660 128,809 -0.18(-9.78%)
Mar 01, 2023 1.900 1.900 1.821 1.840 74,307 -0.01(-0.54%)
Feb 28, 2023 2.100 2.119 1.810 1.850 193,626 -0.26(-12.32%)
Feb 27, 2023 2.100 2.150 2.090 2.110 41,365 -0.02(-0.94%)
Feb 24, 2023 2.140 2.160 2.100 2.130 65,084 -0.03(-1.39%)
Feb 23, 2023 2.160 2.194 2.130 2.160 28,771 +0.04(+1.89%)
Feb 22, 2023 2.090 2.160 2.090 2.120 126,664 +0.04(+1.92%)
Feb 21, 2023 2.200 2.216 2.020 2.080 72,333 -0.17(-7.56%)
Feb 17, 2023 2.140 2.292 2.140 2.250 42,019 +0.09(+4.17%)
Feb 16, 2023 2.200 2.300 2.090 2.160 81,875 -0.01(-0.46%)
Feb 15, 2023 2.150 2.240 2.040 2.170 89,858 +0.05(+2.36%)
Feb 14, 2023 2.400 2.400 2.000 2.120 246,597 -0.33(-13.47%)
Feb 13, 2023 2.520 2.520 2.400 2.450 71,078 -0.08(-3.16%)
Feb 10, 2023 2.490 2.550 2.420 2.530 51,911 +0.05(+2.02%)
Feb 09, 2023 2.450 2.600 2.450 2.480 112,036 +0.04(+1.64%)
Feb 08, 2023 2.250 2.600 2.250 2.440 383,196 +0.18(+7.96%)
Feb 07, 2023 3.090 3.100 2.110 2.260 769,008 -0.72(-24.16%)
Feb 06, 2023 3.540 3.645 2.980 2.980 319,091 -0.62(-17.22%)
Feb 03, 2023 3.730 3.750 3.500 3.600 317,119 -0.26(-6.74%)
Feb 02, 2023 3.860 4.000 3.631 3.860 324,938 -0.06(-1.53%)
Feb 01, 2023 3.760 4.020 3.750 3.920 247,269 -0.01(-0.25%)
Jan 31, 2023 3.890 4.340 3.100 3.930 1,544,627 -1.42(-26.54%)
Jan 30, 2023 5.000 5.372 4.760 5.350 281,104 +0.45(+9.18%)
Jan 27, 2023 4.520 5.230 4.450 4.900 321,449 +0.48(+10.86%)
Jan 26, 2023 4.990 4.990 4.260 4.420 324,787 -0.12(-2.64%)
Jan 25, 2023 3.990 4.650 3.660 4.540 271,936 +0.59(+14.94%)
Jan 24, 2023 3.640 4.060 3.640 3.950 119,466 +0.32(+8.67%)
Jan 23, 2023 3.890 4.330 3.500 3.635 429,275 -0.54(-12.83%)
Jan 20, 2023 3.100 4.730 3.050 4.170 1,235,484 +1.10(+35.83%)
Jan 19, 2023 2.350 3.150 2.330 3.070 664,294 +0.67(+28.18%)
Jan 18, 2023 2.470 2.770 2.350 2.395 94,351 -0.08(-3.04%)
Jan 17, 2023 2.800 3.039 2.360 2.470 169,574 -0.31(-11.15%)
Jan 13, 2023 2.900 3.100 2.760 2.780 227,632 -0.12(-4.14%)
Jan 12, 2023 3.000 3.120 2.680 2.900 122,907 -0.12(-3.81%)
Jan 11, 2023 2.940 3.300 2.830 3.015 177,170 -0.03(-1.15%)
Jan 10, 2023 2.310 3.190 2.305 3.050 454,257 +0.72(+30.90%)
Jan 09, 2023 2.340 2.400 2.220 2.330 81,227 -0.01(-0.36%)
Jan 06, 2023 2.300 2.350 2.250 2.338 65,977 -0.01(-0.49%)
Jan 05, 2023 2.420 2.430 2.270 2.350 58,216 -0.09(-3.69%)
Jan 04, 2023 2.400 2.500 2.260 2.440 118,288 +0.04(+1.67%)
Jan 03, 2023 2.480 2.586 2.300 2.400 119,431 +0.03(+1.27%)
Dec 30, 2022 2.350 2.440 2.180 2.370 231,677 -0.08(-3.27%)
Dec 29, 2022 1.910 2.460 1.900 2.450 303,096 +0.54(+28.27%)
Dec 28, 2022 2.020 2.050 1.710 1.910 229,400 -0.10(-4.98%)
Dec 27, 2022 2.370 2.490 1.750 2.010 737,746 -0.52(-20.55%)
Dec 23, 2022 2.680 3.090 2.150 2.530 1,452,283 -0.23(-8.33%)
Dec 22, 2022 1.750 3.270 1.710 2.760 5,919,171 +1.10(+66.27%)
Dec 21, 2022 1.190 1.800 1.180 1.660 1,540,950 +0.49(+41.88%)
Dec 20, 2022 1.400 1.440 1.000 1.170 1,251,356 -0.23(-16.43%)
Dec 19, 2022 0.8600 1.800 0.8400 1.400 2,570,045 +0.50(+55.21%)
Dec 16, 2022 0.9100 0.9300 0.8004 0.9020 37,784 -0.01(-0.89%)
Dec 15, 2022 0.7469 0.9688 0.7469 0.9101 128,468 +0.14(+18.19%)
Dec 14, 2022 0.9300 0.9300 0.7000 0.7700 245,383 -0.16(-17.58%)
Dec 13, 2022 1.000 1.020 0.9001 0.9342 85,896 -0.07(-6.57%)
Dec 12, 2022 1.100 1.110 0.9501 0.9999 480,561 +0.13(+14.96%)
Dec 09, 2022 0.8890 0.8900 0.6810 0.8698 111,857 -0.00(-0.02%)
Dec 08, 2022 0.9240 0.9702 0.8401 0.8700 49,140 -0.05(-5.18%)
Dec 07, 2022 0.9700 0.9800 0.8800 0.9175 36,681 -0.03(-3.42%)
Dec 06, 2022 1.050 1.050 0.9200 0.9500 33,623 -0.05(-5.00%)
Dec 05, 2022 0.9800 1.135 0.9800 1.000 68,328 +0.02(+1.73%)
Dec 02, 2022 1.000 1.020 0.9200 0.9830 78,620 +0.05(+5.70%)
Dec 01, 2022 0.9800 1.260 0.8120 0.9300 1,003,299 +0.05(+5.68%)
Nov 30, 2022 0.8280 0.8800 0.7600 0.8800 141,674 +0.10(+12.89%)
Nov 29, 2022 0.8200 0.8679 0.7001 0.7795 203,613 +0.08(+11.77%)
Nov 28, 2022 0.6825 0.7389 0.6111 0.6974 22,712 +0.06(+9.38%)
Nov 25, 2022 0.6610 0.6610 0.6022 0.6376 4,587 -0.05(-7.62%)
Nov 23, 2022 0.6909 0.7397 0.6520 0.6902 33,611 -0.01(-1.41%)
Nov 22, 2022 0.6900 0.7509 0.6500 0.7001 34,706 -0.02(-2.11%)
Nov 21, 2022 0.6200 0.7417 0.6140 0.7152 39,984 +0.10(+15.35%)
Nov 18, 2022 0.5900 0.6500 0.5900 0.6200 91,433 +0.03(+4.48%)
Nov 17, 2022 0.6400 0.6996 0.5867 0.5934 53,180 -0.05(-8.37%)
Nov 16, 2022 0.7300 0.7684 0.6250 0.6476 79,149 -0.10(-13.65%)
Nov 15, 2022 0.7700 0.7800 0.7500 0.7500 14,618 -0.03(-3.23%)
Nov 14, 2022 0.7600 0.7880 0.7500 0.7750 36,896 +0.01(+1.31%)
Nov 11, 2022 0.7401 0.8100 0.7401 0.7650 17,692 -0.04(-4.91%)
Nov 10, 2022 0.8000 0.8398 0.7900 0.8045 17,077 +0.01(+1.48%)
Nov 09, 2022 0.8249 0.8249 0.7604 0.7928 30,590 -0.01(-0.65%)
Nov 08, 2022 0.7805 0.8187 0.7620 0.7980 28,703 +0.02(+2.15%)
Nov 07, 2022 0.8100 0.8361 0.7500 0.7812 40,108 -0.04(-4.55%)
Nov 04, 2022 0.8203 0.8400 0.7700 0.8184 78,420 +0.03(+4.29%)
Nov 03, 2022 0.8500 0.8500 0.7710 0.7847 8,988 +0.01(+1.91%)
Nov 02, 2022 0.8500 0.8800 0.7144 0.7700 135,479 -0.08(-9.28%)
Nov 01, 2022 0.7500 0.8500 0.7500 0.8488 96,004 +0.10(+13.10%)
Oct 31, 2022 0.7388 0.7505 0.6800 0.7505 31,101 +0.01(+1.58%)
Oct 28, 2022 0.8200 0.8200 0.6809 0.7388 53,598 -0.08(-9.90%)
Oct 27, 2022 0.9030 0.9030 0.7500 0.8200 63,762 +0.06(+7.75%)
Oct 26, 2022 0.7900 0.7900 0.6803 0.7610 82,683 +0.02(+2.84%)
Oct 25, 2022 0.7355 0.7400 0.6450 0.7400 153,373 +0.10(+15.61%)
Oct 24, 2022 0.9900 1.030 0.5150 0.6401 559,506 -0.24(-27.66%)
Oct 21, 2022 0.7669 0.9000 0.6800 0.8849 366,563 +0.15(+21.02%)
Oct 20, 2022 0.6400 0.8400 0.6398 0.7312 595,035 +0.13(+20.94%)
Oct 19, 2022 0.5800 0.6390 0.5800 0.6046 25,422 +0.05(+9.91%)
Oct 18, 2022 0.4822 0.5670 0.4822 0.5501 37,927 +0.07(+13.77%)
Oct 17, 2022 0.4457 0.5061 0.4456 0.4835 32,666 +0.04(+9.56%)
Oct 14, 2022 0.4706 0.4706 0.4100 0.4413 45,841 -0.05(-9.70%)
Oct 13, 2022 0.5000 0.5100 0.4705 0.4887 24,353 +0.01(+1.12%)
Oct 12, 2022 0.4600 0.5093 0.4600 0.4833 29,578 +0.06(+15.07%)
Oct 11, 2022 0.5100 0.5100 0.4044 0.4200 83,972 -0.10(-19.23%)
Oct 10, 2022 0.5200 0.5200 0.5024 0.5200 15,995 +0.02(+3.59%)
Oct 07, 2022 0.6080 0.6199 0.4850 0.5020 91,578 -0.11(-17.69%)
Oct 06, 2022 0.6400 0.6500 0.5700 0.6099 125,381 -0.04(-6.17%)
Oct 05, 2022 0.6810 0.7039 0.6400 0.6500 30,743 -0.04(-5.12%)
Oct 04, 2022 0.7299 0.7299 0.6788 0.6851 58,379 -0.04(-6.14%)
Oct 03, 2022 0.6900 0.7300 0.6400 0.7299 127,997 +0.04(+6.55%)
Sep 30, 2022 0.6600 0.7069 0.6437 0.6850 67,094 +0.01(+0.76%)
Sep 29, 2022 0.6780 0.6800 0.6550 0.6798 24,600 +0.02(+2.52%)
Sep 28, 2022 0.7106 0.6784 0.6221 0.6631 43,399 +0.01(+2.00%)
Sep 27, 2022 0.6600 0.6700 0.6301 0.6501 13,720 +0.01(+0.79%)
Sep 26, 2022 0.6400 0.6799 0.6300 0.6450 41,606 +0.02(+3.20%)
Sep 23, 2022 0.6500 0.6500 0.6101 0.6250 25,671 -0.02(-3.76%)
Sep 22, 2022 0.6900 0.6900 0.6220 0.6494 18,865 -0.00(-0.09%)
Sep 21, 2022 0.6598 0.6982 0.6500 0.6500 58,686 -0.01(-1.49%)
Sep 20, 2022 0.6800 0.7017 0.6500 0.6598 10,362 -0.04(-6.27%)
Sep 19, 2022 0.7298 0.7298 0.6517 0.7039 21,897 -0.03(-3.52%)
Sep 16, 2022 0.6849 0.7296 0.6511 0.7296 31,029 +0.04(+5.80%)
Sep 15, 2022 0.7298 0.7298 0.6520 0.6896 15,946 -0.00(-0.22%)
Sep 14, 2022 0.6500 0.7300 0.6500 0.6911 103,318 +0.03(+4.71%)
Sep 13, 2022 0.6400 0.6930 0.6101 0.6600 118,245 +0.04(+7.13%)
Sep 12, 2022 0.6379 0.6400 0.6150 0.6161 30,886 -0.00(-0.65%)
Sep 09, 2022 0.6100 0.6498 0.6100 0.6201 21,890 -0.01(-2.18%)
Sep 08, 2022 0.6000 0.6350 0.6000 0.6339 81,281 +0.03(+4.86%)
Sep 07, 2022 0.6500 0.6500 0.6001 0.6045 21,931 -0.07(-10.14%)
Sep 06, 2022 0.6100 0.6727 0.6040 0.6727 24,804 +0.04(+5.79%)
Sep 02, 2022 0.6358 0.6359 0.6279 0.6359 5,833 +0.03(+4.78%)
Sep 01, 2022 0.6286 0.6723 0.6052 0.6069 32,679 -0.06(-8.86%)
Aug 31, 2022 0.6550 0.6839 0.6101 0.6659 61,372 -0.01(-0.98%)
Aug 30, 2022 0.6200 0.7138 0.6200 0.6725 51,967 +0.05(+8.71%)
Aug 29, 2022 0.6200 0.6405 0.6050 0.6186 22,846 +0.01(+2.25%)
Aug 26, 2022 0.6400 0.6919 0.6000 0.6050 47,981 -0.05(-7.49%)
Aug 25, 2022 0.6501 0.6825 0.6010 0.6540 81,241 +0.00(+0.62%)
Aug 24, 2022 0.6580 0.6829 0.6400 0.6500 64,100 -0.01(-2.01%)
Aug 23, 2022 0.6800 0.6834 0.6017 0.6633 59,387 +0.00(+0.30%)
Aug 22, 2022 0.6798 0.6943 0.6200 0.6613 54,259 +0.00(+0.20%)
Aug 19, 2022 0.7000 0.7198 0.6300 0.6600 186,073 -0.06(-8.73%)
Aug 18, 2022 0.7472 0.7640 0.7000 0.7231 78,808 -0.05(-6.05%)
Aug 17, 2022 0.8700 0.8760 0.7400 0.7697 112,775 -0.11(-12.09%)
Aug 16, 2022 0.8000 0.8950 0.7500 0.8756 229,821 +0.10(+12.29%)
Aug 15, 2022 0.8500 0.8500 0.7000 0.7798 318,607 -0.06(-7.17%)
Aug 12, 2022 0.7100 1.230 0.6500 0.8400 4,734,489 +0.14(+19.97%)
Aug 11, 2022 0.7500 0.7500 0.6500 0.7002 69,727 -0.04(-5.15%)
Aug 10, 2022 0.7301 0.7770 0.7000 0.7382 44,408 +0.01(+1.12%)
Aug 09, 2022 0.7800 0.7800 0.7182 0.7300 8,943 -0.02(-2.67%)
Aug 08, 2022 0.7800 0.7800 0.7500 0.7500 42,533 +0.02(+2.07%)
Aug 05, 2022 0.7000 0.7400 0.6552 0.7348 22,429 +0.04(+6.49%)
Aug 04, 2022 0.7130 0.7600 0.6550 0.6900 28,863 -0.05(-6.14%)
Aug 03, 2022 0.7479 0.7486 0.6365 0.7351 99,254 -0.01(-1.47%)
Aug 02, 2022 0.7400 0.7479 0.7102 0.7461 49,666 +0.01(+0.76%)
Aug 01, 2022 0.6477 0.7480 0.6100 0.7405 129,096 +0.09(+14.33%)
Jul 29, 2022 0.6208 0.6601 0.5861 0.6477 15,721 +0.01(+1.38%)
Jul 28, 2022 0.6620 0.6620 0.6000 0.6389 34,069 -0.02(-3.52%)
Jul 27, 2022 0.6800 0.6800 0.6300 0.6622 42,214 -0.04(-5.71%)
Jul 26, 2022 0.6959 0.7480 0.6647 0.7023 26,594 +0.03(+4.31%)
Jul 25, 2022 0.7299 0.7480 0.6500 0.6733 60,189 -0.03(-3.81%)
Jul 22, 2022 0.7137 0.7200 0.6795 0.7000 39,552 -0.02(-2.13%)
Jul 21, 2022 0.6800 0.7200 0.6606 0.7152 35,722 +0.02(+3.23%)
Jul 20, 2022 0.6300 0.7000 0.6212 0.6928 98,461 +0.06(+9.95%)
Jul 19, 2022 0.6541 0.6990 0.6301 0.6301 62,951 -0.04(-6.37%)
Jul 18, 2022 0.6990 0.6990 0.6373 0.6730 31,342 -0.02(-3.40%)
Jul 15, 2022 0.6538 0.6990 0.6538 0.6967 61,682 +0.04(+5.58%)
Jul 14, 2022 0.6541 0.6600 0.6005 0.6599 20,281 -0.00(-0.65%)
Jul 13, 2022 0.6700 0.6990 0.6401 0.6642 49,962 -0.00(-0.66%)
Jul 12, 2022 0.5900 0.6838 0.5610 0.6686 188,856 +0.08(+13.28%)
Jul 11, 2022 0.5900 0.5991 0.5842 0.5902 67,875 -0.02(-2.75%)
Jul 08, 2022 0.5800 0.6200 0.5800 0.6069 158,151 +0.01(+2.52%)
Jul 07, 2022 0.5803 0.6100 0.5803 0.5920 116,083 -0.01(-1.33%)
Jul 06, 2022 0.6268 0.6268 0.5950 0.6000 52,897 +0.00(+0.50%)
Jul 05, 2022 0.5500 0.6427 0.5400 0.5970 36,786 +0.04(+6.36%)
Jul 01, 2022 0.5900 0.6297 0.5507 0.5613 60,454 -0.02(-4.05%)
Jun 30, 2022 0.5600 0.5900 0.5600 0.5850 32,558 -0.01(-1.02%)
Jun 29, 2022 0.6000 0.6372 0.5629 0.5910 86,871 -0.05(-7.25%)
Jun 28, 2022 0.8000 0.8075 0.6001 0.6372 86,414 -0.11(-14.92%)
Jun 27, 2022 0.6380 0.8356 0.6005 0.7489 260,849 +0.13(+21.73%)
Jun 24, 2022 0.5500 0.7950 0.5500 0.6152 730,258 +0.08(+14.99%)
Jun 23, 2022 0.5160 0.5350 0.4501 0.5350 215,851 +0.02(+3.68%)
Jun 22, 2022 0.5531 0.5807 0.4701 0.5160 107,155 -0.04(-7.99%)
Jun 21, 2022 0.6100 0.6150 0.5600 0.5608 48,873 -0.01(-2.45%)
Jun 17, 2022 0.5500 0.6297 0.5500 0.5749 113,647 -0.02(-3.99%)
Jun 16, 2022 0.6000 0.6590 0.5701 0.5988 304,200 +0.04(+6.28%)
Jun 15, 2022 0.8000 0.8453 0.5300 0.5634 575,895 -0.29(-33.80%)
Jun 14, 2022 0.8300 0.8800 0.8088 0.8510 27,999 +0.05(+6.18%)
Jun 13, 2022 0.8550 0.9000 0.8000 0.8015 58,362 -0.12(-12.88%)
Jun 10, 2022 0.8104 1.100 0.7522 0.9200 225,867 +0.02(+1.66%)
Jun 09, 2022 0.8104 0.9500 0.8101 0.9050 81,835 +0.08(+9.43%)
Jun 08, 2022 0.8205 0.8903 0.8000 0.8270 53,632 +0.03(+3.37%)
Jun 07, 2022 0.8100 0.8401 0.8000 0.8000 57,157 -0.04(-4.35%)
Jun 06, 2022 0.9199 0.9199 0.8236 0.8364 64,495 -0.09(-9.85%)
Jun 03, 2022 0.9300 0.9418 0.8800 0.9278 67,808 -0.01(-0.77%)
Jun 02, 2022 0.9700 0.9998 0.8682 0.9350 123,196 -0.05(-5.56%)
Jun 01, 2022 1.050 1.130 0.9500 0.9900 181,642 -0.03(-2.94%)
May 31, 2022 0.9800 1.038 0.9109 1.020 302,863 +0.06(+6.25%)
May 27, 2022 0.9700 1.010 0.9401 0.9600 186,787 -0.04(-3.90%)
May 26, 2022 1.030 1.032 0.8882 0.9990 178,072 -0.16(-13.88%)
May 25, 2022 0.9000 1.250 0.9000 1.160 718,462 +0.26(+28.42%)
May 24, 2022 0.7100 1.030 0.7100 0.9033 672,988 +0.15(+20.44%)
May 23, 2022 0.8091 0.8091 0.7400 0.7500 21,026 -0.02(-2.51%)
May 20, 2022 0.7688 0.7706 0.7200 0.7693 42,259 +0.00(+0.47%)
May 19, 2022 0.6700 0.7700 0.6500 0.7657 84,763 +0.13(+19.96%)
May 18, 2022 0.7083 0.7150 0.5850 0.6383 65,012 -0.05(-7.35%)
May 17, 2022 0.7700 0.7949 0.6486 0.6889 113,776 -0.08(-10.53%)
May 16, 2022 0.8500 0.8500 0.7500 0.7700 91,533 -0.05(-6.10%)
May 13, 2022 0.9200 0.9200 0.8200 0.8200 119,214 +0.01(+1.41%)
May 12, 2022 1.210 1.225 0.6788 0.8086 384,059 -0.43(-34.79%)
May 11, 2022 1.420 1.420 1.230 1.240 82,196 -0.13(-9.49%)
May 10, 2022 1.520 1.770 1.360 1.370 81,849 -0.13(-8.67%)
May 09, 2022 1.710 1.800 1.500 1.500 38,195 -0.22(-12.79%)
May 06, 2022 1.745 1.745 1.710 1.720 4,557 -0.01(-0.58%)
May 05, 2022 1.790 1.800 1.720 1.730 29,476 -0.06(-3.35%)
May 04, 2022 1.810 1.890 1.761 1.790 41,018 +0.02(+1.13%)
May 03, 2022 1.840 1.840 1.760 1.770 28,017 -0.03(-1.67%)
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.