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

Embark Technology, Inc. - Warrant (NQ: EMBKW )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 1, 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 28, 2023 0.0201 0.0227 0.0186 0.0204 21,877 -0.00(-11.30%)
Apr 27, 2023 0.0237 0.0237 0.0213 0.0230 9,255 +0.00(+8.49%)
Apr 26, 2023 0.0188 0.0213 0.0175 0.0212 36,305 +0.00(+12.77%)
Apr 25, 2023 0.0198 0.0199 0.0188 0.0188 35,384 -0.00(-5.53%)
Apr 24, 2023 0.0200 0.0203 0.0150 0.0199 221,784 -0.00(-8.29%)
Apr 20, 2023 0.0217 5,315 -0.00(-0.46%)
Apr 19, 2023 0.0205 0.0225 0.0185 0.0218 18,986 +0.00(+6.34%)
Apr 18, 2023 0.0215 0.0218 0.0205 0.0205 73,731 -0.00(-2.84%)
Apr 17, 2023 0.0229 0.0229 0.0181 0.0211 105,997 -0.00(-8.26%)
Apr 14, 2023 0.0215 0.0231 0.0196 0.0230 40,683 +0.00(+5.99%)
Apr 13, 2023 0.0224 0.0226 0.0142 0.0217 38,510 -0.00(-9.58%)
Apr 12, 2023 0.0240 0.0240 0.0240 0.0240 3,512 +0.00(+19.40%)
Apr 11, 2023 0.0185 0.0201 0.0142 0.0201 218,836 +0.00(+0.50%)
Apr 10, 2023 0.0200 0.0200 0.0200 0.0200 5,122 +0.00(+11.11%)
Apr 06, 2023 0.0200 0.0210 0.0180 0.0180 38,445 -0.00(-10.00%)
Apr 05, 2023 0.0193 0.0210 0.0193 0.0200 20,571 +0.00(+4.17%)
Apr 04, 2023 0.0190 0.0210 0.0190 0.0192 33,092 -0.00(-2.54%)
Apr 03, 2023 0.0197 0.0204 0.0187 0.0197 78,797 +0.00(+4.79%)
Mar 31, 2023 0.0185 0.0190 0.0176 0.0188 37,917 +0.00(+10.59%)
Mar 30, 2023 0.0183 0.0227 0.0146 0.0170 80,326 -0.00(-15.00%)
Mar 29, 2023 0.0200 0.0228 0.0183 0.0200 42,297 +0.00(+0.00%)
Mar 28, 2023 0.0200 0.0200 0.0194 0.0200 52,079 -0.00(-9.09%)
Mar 27, 2023 0.0200 0.0240 0.0185 0.0220 7,917 -0.00(-10.20%)
Mar 24, 2023 0.0200 0.0250 0.0191 0.0245 54,368 +0.00(+10.36%)
Mar 23, 2023 0.0241 0.0241 0.0201 0.0222 12,182 -0.00(-8.64%)
Mar 22, 2023 0.0200 0.0249 0.0185 0.0243 40,327 +0.00(+9.46%)
Mar 21, 2023 0.0226 0.0226 0.0190 0.0222 84,692 -0.00(-1.33%)
Mar 20, 2023 0.0230 0.0230 0.0205 0.0225 90,494 +0.00(+0.45%)
Mar 17, 2023 0.0212 0.0236 0.0194 0.0224 234,482 +0.00(+2.28%)
Mar 16, 2023 0.0253 0.0256 0.0216 0.0219 319,275 -0.00(-11.34%)
Mar 15, 2023 0.0251 0.0259 0.0191 0.0247 806,369 +0.00(+5.56%)
Mar 14, 2023 0.0250 0.0297 0.0234 0.0234 229,289 -0.00(-6.40%)
Mar 13, 2023 0.0230 0.0258 0.0230 0.0250 222,552 -0.00(-7.06%)
Mar 10, 2023 0.0238 0.0278 0.0238 0.0269 339,631 +0.00(+3.46%)
Mar 09, 2023 0.0250 0.0260 0.0230 0.0260 235,611 +0.00(+11.11%)
Mar 08, 2023 0.0299 0.0299 0.0217 0.0234 504,086 -0.00(-0.85%)
Mar 07, 2023 0.0224 0.0272 0.0224 0.0236 601,625 +0.00(+3.06%)
Mar 06, 2023 0.0270 0.0270 0.0181 0.0229 728,668 -0.01(-23.67%)
Mar 03, 2023 0.0409 0.0420 0.0290 0.0300 315,498 -0.02(-38.78%)
Mar 02, 2023 0.0400 0.0490 0.0350 0.0490 29,801 +0.01(+16.11%)
Mar 01, 2023 0.0530 0.0530 0.0305 0.0422 266,263 -0.01(-20.38%)
Feb 28, 2023 0.0486 0.0600 0.0440 0.0530 45,472 -0.00(-3.81%)
Feb 27, 2023 0.0500 0.0577 0.0360 0.0551 29,098 -0.00(-5.00%)
Feb 24, 2023 0.0501 0.0635 0.0501 0.0580 12,198 -0.01(-10.77%)
Feb 23, 2023 0.0597 0.0650 0.0360 0.0650 20,311 +0.02(+30.26%)
Feb 22, 2023 0.0570 0.0620 0.0352 0.0499 91,666 -0.01(-12.61%)
Feb 21, 2023 0.0571 0.0799 0.0571 0.0571 25,709 +0.00(+0.00%)
Feb 17, 2023 0.0645 0.0700 0.0525 0.0571 6,321 -0.01(-17.72%)
Feb 16, 2023 0.0695 0.0699 0.0694 0.0694 2,199 -0.00(-0.14%)
Feb 15, 2023 0.0700 0.0700 0.0610 0.0695 2,650 -0.00(-0.71%)
Feb 14, 2023 0.0700 0.0716 0.0518 0.0700 14,617 +0.00(+0.00%)
Feb 13, 2023 0.0696 0.0800 0.0511 0.0700 25,876 +0.00(+0.43%)
Feb 10, 2023 0.0620 0.0697 0.0620 0.0697 11,013 +0.01(+16.17%)
Feb 09, 2023 0.0600 0.0600 0.0500 0.0600 29,396 +0.01(+13.42%)
Feb 08, 2023 0.0690 0.0690 0.0529 0.0529 14,367 -0.01(-20.21%)
Feb 07, 2023 0.0700 0.0700 0.0600 0.0663 38,739 -0.01(-14.78%)
Feb 06, 2023 0.0600 0.0780 0.0600 0.0778 87,753 +0.02(+25.89%)
Feb 03, 2023 0.0750 0.0800 0.0618 0.0618 172,100 -0.02(-20.16%)
Feb 02, 2023 0.0700 0.0999 0.0699 0.0774 533,650 +0.01(+10.57%)
Feb 01, 2023 0.0654 0.0799 0.0520 0.0700 118,360 +0.00(+0.72%)
Jan 31, 2023 0.0800 0.0849 0.0532 0.0695 183,629 -0.00(-0.71%)
Jan 30, 2023 0.0499 0.1185 0.0400 0.0700 516,181 +0.03(+73.70%)
Jan 27, 2023 0.0388 0.0403 0.0255 0.0403 39,211 +0.00(+9.21%)
Jan 26, 2023 0.0375 0.0396 0.0368 0.0369 17,330 +0.00(+2.50%)
Jan 25, 2023 0.0373 0.0375 0.0334 0.0360 21,671 -0.00(-4.00%)
Jan 24, 2023 0.0405 0.0405 0.0350 0.0375 43,092 -0.00(-6.02%)
Jan 23, 2023 0.0343 0.0399 0.0237 0.0399 175,006 +0.01(+29.13%)
Jan 20, 2023 0.0263 0.0310 0.0235 0.0309 19,525 +0.00(+1.64%)
Jan 19, 2023 0.0292 0.0309 0.0253 0.0304 25,102 +0.00(+2.36%)
Jan 18, 2023 0.0291 0.0297 0.0230 0.0297 13,985 +0.00(+2.41%)
Jan 17, 2023 0.0202 0.0298 0.0200 0.0290 97,640 +0.00(+1.40%)
Jan 13, 2023 0.0270 0.0294 0.0225 0.0286 49,650 +0.00(+5.54%)
Jan 12, 2023 0.0199 0.0271 0.0199 0.0271 32,621 +0.00(+10.16%)
Jan 11, 2023 0.0240 0.0248 0.0207 0.0246 57,896 +0.00(+23.00%)
Jan 10, 2023 0.0151 0.0248 0.0151 0.0200 105,722 -0.00(-2.44%)
Jan 09, 2023 0.0197 0.0230 0.0180 0.0205 397,736 +0.00(+7.33%)
Jan 06, 2023 0.0200 0.0200 0.0140 0.0191 97,467 -0.00(-2.05%)
Jan 05, 2023 0.0252 0.0252 0.0163 0.0195 34,217 +0.00(+0.00%)
Jan 04, 2023 0.0197 0.0200 0.0186 0.0195 120,796 -0.00(-1.52%)
Jan 03, 2023 0.0172 0.0198 0.0140 0.0198 60,774 -0.00(-1.00%)
Dec 30, 2022 0.0195 0.0201 0.0154 0.0200 251,661 +0.00(+2.04%)
Dec 29, 2022 0.0200 0.0200 0.0177 0.0196 18,895 -0.00(-1.51%)
Dec 28, 2022 0.0146 0.0200 0.0146 0.0199 30,948 +0.00(+9.34%)
Dec 27, 2022 0.0200 0.0200 0.0181 0.0182 22,608 -0.00(-9.00%)
Dec 23, 2022 0.0137 0.0200 0.0137 0.0200 32,945 +0.00(+9.89%)
Dec 22, 2022 0.0268 0.0268 0.0181 0.0182 67,003 -0.00(-4.21%)
Dec 21, 2022 0.0130 0.0212 0.0130 0.0190 169,649 -0.00(-17.75%)
Dec 20, 2022 0.0204 0.0232 0.0182 0.0231 16,065 -0.01(-20.62%)
Dec 19, 2022 0.0294 0.0294 0.0203 0.0291 4,744 +0.01(+45.50%)
Dec 16, 2022 0.0220 0.0220 0.0200 0.0200 79,132 -0.00(-6.98%)
Dec 15, 2022 0.0284 0.0284 0.0150 0.0215 122,034 -0.01(-21.82%)
Dec 14, 2022 0.0284 0.0284 0.0201 0.0275 15,440 +0.01(+25.00%)
Dec 13, 2022 0.0250 0.0250 0.0220 0.0220 7,947 -0.01(-22.26%)
Dec 12, 2022 0.0203 0.0284 0.0203 0.0283 118,669 +0.00(+14.57%)
Dec 09, 2022 0.0398 0.0398 0.0202 0.0247 53,382 +0.00(+12.27%)
Dec 08, 2022 0.0400 0.0400 0.0220 0.0220 15,811 -0.00(-12.35%)
Dec 07, 2022 0.0295 0.0295 0.0251 0.0251 1,611 -0.00(-14.33%)
Dec 06, 2022 0.0289 0.0300 0.0236 0.0293 35,408 +0.00(+4.27%)
Dec 05, 2022 0.0300 0.0300 0.0251 0.0281 9,043 +0.00(+4.07%)
Dec 02, 2022 0.0300 0.0300 0.0270 0.0270 8,745 +0.00(+0.00%)
Dec 01, 2022 0.0300 0.0300 0.0252 0.0270 36,367 -0.00(-3.57%)
Nov 30, 2022 0.0299 0.0302 0.0279 0.0280 35,158 +0.00(+0.72%)
Nov 29, 2022 0.0252 0.0304 0.0252 0.0278 34,104 -0.00(-7.33%)
Nov 28, 2022 0.0300 0.0303 0.0281 0.0300 15,005 -0.00(-8.81%)
Nov 25, 2022 0.0367 0.0367 0.0328 0.0329 10,734 +0.00(+0.30%)
Nov 23, 2022 0.0328 0.0368 0.0283 0.0328 30,605 +0.00(+10.44%)
Nov 22, 2022 0.0300 0.0346 0.0297 0.0297 49,797 +0.00(+4.95%)
Nov 21, 2022 0.0295 0.0300 0.0200 0.0283 55,151 +0.01(+36.71%)
Nov 18, 2022 0.0376 0.0376 0.0200 0.0207 134,323 -0.01(-31.00%)
Nov 17, 2022 0.0299 0.0307 0.0299 0.0300 34,418 +0.00(+0.33%)
Nov 16, 2022 0.0300 0.0300 0.0275 0.0299 20,426 -0.00(-0.33%)
Nov 15, 2022 0.0337 0.0337 0.0249 0.0300 178,386 -0.01(-17.36%)
Nov 14, 2022 0.0316 0.0380 0.0316 0.0363 7,302 +0.00(+13.44%)
Nov 11, 2022 0.0396 0.0396 0.0301 0.0320 26,566 -0.00(-6.43%)
Nov 10, 2022 0.0360 0.0360 0.0300 0.0342 20,734 +0.00(+12.87%)
Nov 09, 2022 0.0400 0.0400 0.0300 0.0303 22,083 -0.01(-20.26%)
Nov 08, 2022 0.0440 0.0440 0.0312 0.0380 42,430 +0.00(+5.85%)
Nov 07, 2022 0.0400 0.0400 0.0300 0.0359 55,987 -0.00(-9.57%)
Nov 04, 2022 0.0643 0.0643 0.0300 0.0397 149,795 -0.01(-14.07%)
Nov 03, 2022 0.0500 0.0657 0.0450 0.0462 71,589 +0.00(+8.96%)
Nov 02, 2022 0.0421 0.0539 0.0421 0.0424 5,405 -0.00(-8.62%)
Nov 01, 2022 0.0470 0.0548 0.0464 0.0464 13,414 +0.00(+1.75%)
Oct 31, 2022 0.0456 0.0456 0.0456 0.0456 506 -0.00(-8.80%)
Oct 28, 2022 0.0547 0.0547 0.0444 0.0500 15,574 +0.01(+12.87%)
Oct 27, 2022 0.0500 0.0586 0.0442 0.0443 17,781 -0.01(-11.40%)
Oct 26, 2022 0.0549 0.0549 0.0441 0.0500 19,465 +0.00(+5.04%)
Oct 25, 2022 0.0482 0.0501 0.0476 0.0476 18,261 +0.00(+3.48%)
Oct 24, 2022 0.0515 0.0538 0.0441 0.0460 65,225 -0.00(-7.63%)
Oct 21, 2022 0.0499 0.0500 0.0470 0.0498 37,309 -0.00(-0.40%)
Oct 20, 2022 0.0497 0.0583 0.0439 0.0500 194,782 +0.00(+0.60%)
Oct 19, 2022 0.0497 0.0497 0.0412 0.0497 61,597 +0.00(+7.11%)
Oct 18, 2022 0.0500 0.0617 0.0441 0.0464 54,642 -0.00(-7.20%)
Oct 17, 2022 0.0500 0.0525 0.0420 0.0500 461,313 +0.00(+6.38%)
Oct 14, 2022 0.0458 0.0535 0.0407 0.0470 134,879 +0.00(+2.40%)
Oct 13, 2022 0.0405 0.0570 0.0404 0.0459 512,058 +0.00(+8.77%)
Oct 12, 2022 0.0550 0.0550 0.0403 0.0422 59,346 -0.01(-23.27%)
Oct 11, 2022 0.0540 0.0550 0.0540 0.0550 6,870 -0.00(-5.01%)
Oct 10, 2022 0.0600 0.0601 0.0531 0.0579 30,876 -0.00(-3.50%)
Oct 07, 2022 0.0601 0.0653 0.0537 0.0600 56,720 +0.00(+0.00%)
Oct 06, 2022 0.0629 0.0648 0.0550 0.0600 364,902 +0.00(+0.17%)
Oct 05, 2022 0.0600 0.0697 0.0570 0.0599 245,660 -0.00(-0.17%)
Oct 04, 2022 0.0610 0.0699 0.0555 0.0600 264,373 -0.00(-1.64%)
Oct 03, 2022 0.0602 0.0673 0.0555 0.0610 99,261 -0.01(-12.48%)
Sep 30, 2022 0.0580 0.0698 0.0536 0.0697 299,984 -0.00(-0.29%)
Sep 29, 2022 0.0850 0.1255 0.0500 0.0699 1,034,632 +0.01(+15.35%)
Sep 28, 2022 0.0751 0.0751 0.0570 0.0606 35,426 -0.02(-24.25%)
Sep 27, 2022 0.0823 0.0873 0.0800 0.0800 5,344 +0.00(+0.00%)
Sep 26, 2022 0.0800 0.0800 0.0790 0.0800 3,368 -0.01(-8.99%)
Sep 23, 2022 0.0898 0.0900 0.0802 0.0879 8,865 +0.00(+3.53%)
Sep 22, 2022 0.0870 0.0870 0.0849 0.0849 6,998 -0.00(-2.97%)
Sep 21, 2022 0.0801 0.0947 0.0801 0.0875 1,223 +0.01(+9.51%)
Sep 20, 2022 0.0888 0.0954 0.0750 0.0799 59,930 -0.01(-9.62%)
Sep 19, 2022 0.0811 0.0888 0.0800 0.0884 16,380 +0.00(+3.76%)
Sep 16, 2022 0.0890 0.0890 0.0852 0.0852 7,380 +0.00(+0.47%)
Sep 15, 2022 0.0920 0.1058 0.0801 0.0848 58,424 -0.02(-15.20%)
Sep 14, 2022 0.0799 0.1000 0.0799 0.1000 7,852 +0.00(+3.20%)
Sep 13, 2022 0.0900 0.1049 0.0825 0.0969 21,782 -0.00(-3.00%)
Sep 12, 2022 0.0901 0.1089 0.0900 0.0999 10,256 -0.00(-0.10%)
Sep 09, 2022 0.0900 0.1098 0.0900 0.1000 19,231 +0.01(+9.77%)
Sep 08, 2022 0.0999 0.1000 0.0911 0.0911 11,986 -0.01(-10.33%)
Sep 07, 2022 0.0999 0.1098 0.0930 0.1016 16,888 +0.00(+1.70%)
Sep 06, 2022 0.0931 0.1000 0.0931 0.0999 5,978 -0.00(-2.44%)
Sep 02, 2022 0.0901 0.1024 0.0901 0.1024 9,291 +0.01(+13.65%)
Sep 01, 2022 0.0901 0.0901 0.0900 0.0901 12,636 -0.01(-9.90%)
Aug 31, 2022 0.0900 0.1000 0.0900 0.1000 43,061 -0.01(-12.59%)
Aug 30, 2022 0.1147 0.1147 0.0900 0.1144 73,010 +0.00(+4.28%)
Aug 29, 2022 0.0990 0.1097 0.0900 0.1097 6,278 +0.01(+9.70%)
Aug 26, 2022 0.1010 0.1100 0.0999 0.1000 31,973 -0.01(-9.01%)
Aug 25, 2022 0.1100 0.1284 0.1010 0.1099 22,275 +0.00(+0.00%)
Aug 24, 2022 0.1003 0.1100 0.0940 0.1099 38,328 +0.01(+11.23%)
Aug 23, 2022 0.0950 0.1100 0.0950 0.0988 18,018 -0.00(-1.59%)
Aug 22, 2022 0.1115 0.1222 0.1003 0.1004 16,084 -0.02(-16.26%)
Aug 19, 2022 0.1100 0.1301 0.0950 0.1199 170,834 -0.02(-15.02%)
Aug 18, 2022 0.1714 0.1714 0.1300 0.1411 13,269 -0.02(-13.54%)
Aug 17, 2022 0.2500 0.2500 0.1303 0.1632 295,868 -0.02(-9.33%)
Aug 16, 2022 0.1400 0.1900 0.1400 0.1800 459,013 +0.04(+32.74%)
Aug 15, 2022 0.1355 0.1495 0.1186 0.1356 137,370 +0.01(+4.31%)
Aug 12, 2022 0.1085 0.1500 0.0973 0.1300 791,698 +0.03(+30.00%)
Aug 11, 2022 0.0999 0.1085 0.0982 0.1000 14,366 +0.00(+0.00%)
Aug 10, 2022 0.1000 0.1085 0.0901 0.1000 35,055 +0.01(+5.26%)
Aug 09, 2022 0.0974 0.0997 0.0950 0.0950 38,903 -0.01(-5.00%)
Aug 08, 2022 0.0811 0.1043 0.0722 0.1000 94,780 +0.01(+5.26%)
Aug 05, 2022 0.1026 0.1026 0.0890 0.0950 14,118 -0.01(-10.29%)
Aug 04, 2022 0.1000 0.1280 0.0711 0.1059 100,587 +0.02(+17.67%)
Aug 03, 2022 0.0734 0.0900 0.0709 0.0900 11,379 +0.00(+0.67%)
Aug 02, 2022 0.0700 0.0894 0.0650 0.0894 66,050 +0.01(+13.60%)
Aug 01, 2022 0.0890 0.0890 0.0451 0.0787 49,655 -0.01(-12.46%)
Jul 29, 2022 0.0650 0.0999 0.0650 0.0899 77,688 -0.00(-0.11%)
Jul 28, 2022 0.0900 0.0900 0.0900 0.0900 2,100 +0.00(+0.00%)
Jul 27, 2022 0.0902 0.0910 0.0632 0.0900 104,929 -0.01(-5.26%)
Jul 26, 2022 0.0901 0.0995 0.0901 0.0950 6,197 +0.01(+5.56%)
Jul 25, 2022 0.1001 0.1125 0.0825 0.0900 62,807 -0.02(-18.92%)
Jul 22, 2022 0.1100 0.1110 0.1100 0.1110 13,193 -0.02(-14.55%)
Jul 21, 2022 0.1008 0.1299 0.1001 0.1299 2,217 +0.02(+17.77%)
Jul 20, 2022 0.1300 0.1300 0.1008 0.1103 18,038 +0.01(+5.05%)
Jul 19, 2022 0.1200 0.1300 0.0990 0.1050 12,369 +0.00(+5.00%)
Jul 15, 2022 0.1000 10 +0.01(+11.11%)
Jul 14, 2022 0.1100 0.1100 0.0892 0.0900 13,522 -0.02(-18.18%)
Jul 13, 2022 0.1051 0.1100 0.0901 0.1100 21,040 +0.01(+10.00%)
Jul 11, 2022 0.1000 1 -0.01(-5.66%)
Jul 08, 2022 0.1084 0.1084 0.1059 0.1060 12,196 -0.00(-2.21%)
Jul 07, 2022 0.1300 0.1300 0.1084 0.1084 2,755 -0.02(-15.90%)
Jul 06, 2022 0.1300 0.1300 0.1289 0.1289 13,511 +0.01(+7.42%)
Jul 05, 2022 0.1100 0.1200 0.1100 0.1200 5,538 +0.01(+11.01%)
Jul 01, 2022 0.1001 0.1081 0.1001 0.1081 2,390 -0.02(-16.85%)
Jun 30, 2022 0.1344 0.1344 0.1250 0.1300 11,160 -0.01(-4.83%)
Jun 29, 2022 0.1144 0.1366 0.1011 0.1366 38,557 +0.04(+36.60%)
Jun 28, 2022 0.1200 0.1235 0.0922 0.1000 90,877 -0.02(-13.42%)
Jun 27, 2022 0.1355 0.1355 0.1101 0.1155 13,966 -0.02(-14.44%)
Jun 24, 2022 0.1300 0.1590 0.1122 0.1350 37,037 +0.01(+5.72%)
Jun 23, 2022 0.1400 0.1438 0.1277 0.1277 9,603 -0.01(-6.52%)
Jun 22, 2022 0.1450 0.1686 0.1222 0.1366 26,996 -0.00(-2.08%)
Jun 21, 2022 0.1300 0.1700 0.1104 0.1395 19,114 -0.00(-0.36%)
Jun 17, 2022 0.1299 0.1499 0.1230 0.1400 129,040 +0.00(+0.00%)
Jun 16, 2022 0.1721 0.1850 0.1201 0.1400 101,591 -0.01(-7.22%)
Jun 15, 2022 0.1550 0.1650 0.1410 0.1509 6,801 -0.00(-2.65%)
Jun 14, 2022 0.2350 0.2900 0.1550 0.1550 205,734 +0.01(+8.47%)
Jun 13, 2022 0.1400 0.1500 0.1400 0.1429 2,282 +0.01(+10.01%)
Jun 10, 2022 0.1801 0.1900 0.1202 0.1299 77,589 -0.05(-27.83%)
Jun 09, 2022 0.2000 0.2348 0.1608 0.1800 18,642 -0.02(-10.00%)
Jun 08, 2022 0.2000 0.2000 0.1894 0.2000 16,591 +0.02(+11.11%)
Jun 07, 2022 0.2201 0.2201 0.1800 0.1800 42,165 -0.03(-14.29%)
Jun 06, 2022 0.2500 0.3100 0.2085 0.2100 42,831 -0.09(-28.89%)
Jun 03, 2022 0.3007 0.3007 0.2953 0.2953 820 -0.02(-7.66%)
Jun 02, 2022 0.3000 0.3199 0.3000 0.3198 8,203 +0.02(+6.60%)
Jun 01, 2022 0.3196 0.3196 0.3000 0.3000 600 -0.02(-6.25%)
May 31, 2022 0.3200 0.3200 0.3106 0.3200 17,948 -0.02(-5.74%)
May 27, 2022 0.3200 0.4200 0.3200 0.3395 12,640 +0.00(+0.03%)
May 26, 2022 0.3200 0.3500 0.3200 0.3394 3,275 +0.02(+7.10%)
May 25, 2022 0.3900 0.4200 0.3001 0.3169 13,513 +0.02(+5.63%)
May 24, 2022 0.3500 0.4899 0.3000 0.3000 7,583 -0.05(-14.26%)
May 23, 2022 0.3600 0.3600 0.3248 0.3499 4,970 -0.01(-2.81%)
May 20, 2022 0.3401 0.3600 0.3400 0.3600 1,950 +0.02(+5.88%)
May 19, 2022 0.3700 0.3800 0.3400 0.3400 19,482 -0.04(-10.24%)
May 18, 2022 0.3100 0.3800 0.2900 0.3788 34,055 +0.12(+44.47%)
May 17, 2022 0.3501 0.3770 0.2500 0.2622 6,986 -0.11(-30.45%)
May 16, 2022 0.3800 0.3800 0.3500 0.3770 7,011 +0.02(+4.72%)
May 13, 2022 0.4000 0.4600 0.3301 0.3600 19,344 +0.03(+9.09%)
May 12, 2022 0.2600 0.3634 0.2600 0.3300 70,134 +0.03(+10.15%)
May 11, 2022 0.2450 0.3039 0.2148 0.2996 280,076 +0.07(+28.42%)
May 10, 2022 0.5500 0.5600 0.2101 0.2333 468,187 -0.37(-61.44%)
May 09, 2022 0.5600 0.6599 0.5600 0.6050 7,424 -0.09(-12.46%)
May 06, 2022 0.6665 0.7600 0.6300 0.6911 40,821 -0.01(-1.80%)
May 05, 2022 0.8200 0.8202 0.6901 0.7038 28,134 -0.19(-21.31%)
May 04, 2022 0.9000 0.9194 0.8799 0.8944 2,946 +0.01(+1.10%)
May 03, 2022 1.060 1.080 0.8846 0.8847 18,755 -0.19(-17.32%)
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.