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

Precision Therapeutics Inc (NQ: AIPT )

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, 2019 0.7300 0.7665 0.7300 0.7320 34,435 -0.01(-1.41%)
Apr 29, 2019 0.7320 0.7425 0.7200 0.7425 32,066 +0.00(+0.36%)
Apr 26, 2019 0.7400 0.7510 0.7200 0.7398 35,900 +0.02(+2.47%)
Apr 25, 2019 0.7480 0.7500 0.7210 0.7220 19,287 +0.00(+0.24%)
Apr 24, 2019 0.7302 0.7500 0.7203 0.7203 24,353 -0.02(-2.71%)
Apr 23, 2019 0.7600 0.7600 0.7301 0.7404 20,665 +0.01(+1.22%)
Apr 22, 2019 0.7800 0.7800 0.7301 0.7315 42,326 -0.05(-6.30%)
Apr 18, 2019 0.7400 0.7900 0.7229 0.7807 79,100 +0.03(+4.11%)
Apr 17, 2019 0.7650 0.7799 0.7201 0.7499 20,616 -0.00(-0.01%)
Apr 16, 2019 0.7600 0.7800 0.7200 0.7500 34,452 +0.02(+2.04%)
Apr 15, 2019 0.7900 0.7900 0.7300 0.7350 21,726 -0.02(-2.14%)
Apr 12, 2019 0.7400 0.7749 0.7211 0.7511 20,700 +0.02(+2.89%)
Apr 11, 2019 0.7100 0.7500 0.7100 0.7300 31,328 +0.02(+3.38%)
Apr 10, 2019 0.7500 0.7683 0.7000 0.7061 34,145 -0.04(-5.85%)
Apr 09, 2019 0.7311 0.7709 0.7013 0.7500 34,105 +0.02(+2.40%)
Apr 08, 2019 0.8000 0.8000 0.7000 0.7324 81,900 -0.06(-7.29%)
Apr 05, 2019 0.7500 0.8000 0.7500 0.7900 114,900 +0.04(+5.57%)
Apr 04, 2019 0.7575 0.7575 0.7020 0.7483 22,965 +0.01(+1.07%)
Apr 03, 2019 0.7000 0.7613 0.7000 0.7404 44,235 +0.01(+1.77%)
Apr 02, 2019 0.7511 0.7700 0.7000 0.7275 126,705 -0.04(-5.52%)
Apr 01, 2019 0.7800 0.7980 0.7400 0.7700 97,809 +0.02(+2.67%)
Mar 29, 2019 0.7700 0.7900 0.7500 0.7500 63,500 -0.03(-3.23%)
Mar 28, 2019 0.7700 0.8000 0.7700 0.7750 136,903 +0.01(+1.89%)
Mar 27, 2019 0.7400 0.8080 0.7400 0.7606 122,728 -0.04(-4.92%)
Mar 26, 2019 0.8480 0.8480 0.8000 0.8000 74,620 -0.01(-1.84%)
Mar 25, 2019 0.8100 0.8150 0.7839 0.8150 71,593 +0.00(+0.56%)
Mar 22, 2019 0.8250 0.8496 0.7850 0.8105 217,600 -0.03(-3.98%)
Mar 21, 2019 0.9500 0.9600 0.8119 0.8441 1,049,105 -0.01(-0.69%)
Mar 20, 2019 0.8410 0.8700 0.8300 0.8500 50,097 +0.02(+2.22%)
Mar 19, 2019 0.8700 0.8800 0.8270 0.8315 43,561 -0.00(-0.07%)
Mar 18, 2019 0.9100 0.9100 0.8220 0.8321 98,821 +0.01(+1.48%)
Mar 15, 2019 0.8111 0.9300 0.8111 0.8200 248,200 +0.01(+1.10%)
Mar 14, 2019 0.8200 0.8500 0.8000 0.8111 55,926 +0.00(+0.14%)
Mar 13, 2019 0.8600 0.8800 0.8000 0.8100 61,308 -0.04(-4.71%)
Mar 12, 2019 0.8700 0.8700 0.8001 0.8500 41,123 -0.05(-5.53%)
Mar 11, 2019 0.8000 0.9000 0.8000 0.8998 43,085 +0.10(+12.47%)
Mar 08, 2019 0.8200 0.8339 0.8000 0.8000 35,100 -0.03(-3.51%)
Mar 07, 2019 0.8200 0.8600 0.7900 0.8291 101,263 -0.03(-3.59%)
Mar 06, 2019 0.9000 0.9000 0.8600 0.8600 30,433 -0.03(-3.41%)
Mar 05, 2019 0.8615 0.9000 0.8600 0.8904 68,493 +0.01(+1.18%)
Mar 04, 2019 0.9000 0.9644 0.8451 0.8800 60,601 -0.02(-2.55%)
Mar 01, 2019 0.9550 0.9550 0.9000 0.9030 52,200 -0.04(-3.92%)
Feb 28, 2019 0.9200 0.9845 0.8864 0.9398 47,790 +0.04(+4.42%)
Feb 27, 2019 0.8800 0.9000 0.8500 0.9000 91,815 +0.07(+7.78%)
Feb 26, 2019 0.8551 0.9300 0.8300 0.8350 97,873 -0.03(-2.91%)
Feb 25, 2019 0.8800 0.9300 0.8500 0.8600 47,427 -0.02(-2.27%)
Feb 22, 2019 0.8600 0.9000 0.8500 0.8800 53,400 -0.01(-1.12%)
Feb 21, 2019 0.9000 0.9300 0.8500 0.8900 87,144 -0.01(-1.11%)
Feb 20, 2019 0.9400 0.9400 0.9000 0.9000 51,619 -0.03(-3.45%)
Feb 19, 2019 0.9700 1.022 0.9300 0.9322 60,644 -0.02(-1.87%)
Feb 15, 2019 0.9500 0.9800 0.9300 0.9500 28,100 -0.01(-1.05%)
Feb 14, 2019 0.9554 1.020 0.9235 0.9601 43,023 -0.03(-3.02%)
Feb 13, 2019 0.9400 1.000 0.9300 0.9900 67,894 +0.05(+4.76%)
Feb 12, 2019 0.9400 0.9999 0.9400 0.9450 34,704 -0.01(-0.54%)
Feb 11, 2019 0.9700 0.9700 0.9200 0.9501 45,760 -0.02(-2.05%)
Feb 08, 2019 1.020 1.035 0.9600 0.9700 79,600 -0.05(-4.90%)
Feb 07, 2019 1.050 1.065 0.9700 1.020 75,309 -0.04(-3.77%)
Feb 06, 2019 1.100 1.100 1.040 1.060 54,602 -0.02(-1.85%)
Feb 05, 2019 1.110 1.150 1.020 1.080 237,369 +0.00(+0.00%)
Feb 04, 2019 1.060 1.100 1.060 1.080 38,099 +0.02(+1.89%)
Feb 01, 2019 1.090 1.090 1.050 1.060 19,300 -0.03(-3.20%)
Jan 31, 2019 1.070 1.095 1.050 1.095 37,710 +0.04(+4.29%)
Jan 30, 2019 1.020 1.100 0.9662 1.050 91,971 +0.03(+2.94%)
Jan 29, 2019 0.9731 1.020 0.9519 1.020 50,151 +0.03(+3.03%)
Jan 28, 2019 0.9500 0.9900 0.9500 0.9900 21,016 +0.02(+2.06%)
Jan 25, 2019 0.9500 1.050 0.9400 0.9700 131,300 +0.03(+3.70%)
Jan 24, 2019 0.9300 0.9500 0.9000 0.9354 22,418 +0.01(+1.46%)
Jan 23, 2019 0.9600 0.9629 0.9141 0.9219 88,488 -0.04(-3.97%)
Jan 22, 2019 0.9900 1.000 0.9140 0.9600 196,066 -0.03(-3.03%)
Jan 18, 2019 0.9800 1.000 0.9400 0.9900 145,400 +0.01(+0.92%)
Jan 17, 2019 0.9600 1.100 0.9200 0.9810 1,010,535 +0.11(+12.46%)
Jan 16, 2019 0.8344 0.8912 0.8313 0.8723 96,878 +0.05(+6.31%)
Jan 15, 2019 0.8400 0.8900 0.8200 0.8205 23,697 -0.02(-2.32%)
Jan 14, 2019 0.8000 0.8999 0.8000 0.8400 38,213 -0.01(-1.18%)
Jan 11, 2019 0.7800 0.8500 0.7800 0.8500 85,100 +0.07(+8.93%)
Jan 10, 2019 0.7500 0.8000 0.6700 0.7803 44,181 +0.04(+5.45%)
Jan 09, 2019 0.6500 0.7400 0.6000 0.7400 108,220 +0.09(+14.41%)
Jan 08, 2019 0.6511 0.6836 0.6200 0.6468 24,700 +0.01(+1.06%)
Jan 07, 2019 0.6200 0.6600 0.6200 0.6400 39,267 -0.01(-1.54%)
Jan 04, 2019 0.6200 0.6500 0.6100 0.6500 32,900 +0.03(+4.32%)
Jan 03, 2019 0.6500 0.6500 0.6020 0.6231 15,096 -0.03(-4.14%)
Jan 02, 2019 0.6200 0.6500 0.6200 0.6500 10,825 +0.03(+4.84%)
Dec 31, 2018 0.6700 0.6700 0.6100 0.6200 38,200 -0.02(-2.52%)
Dec 28, 2018 0.6650 0.6800 0.6120 0.6360 76,300 -0.02(-3.58%)
Dec 27, 2018 0.6330 0.6800 0.6330 0.6596 36,922 +0.03(+4.20%)
Dec 26, 2018 0.6200 0.6500 0.6200 0.6330 19,531 +0.02(+3.77%)
Dec 24, 2018 0.6000 0.6400 0.6000 0.6100 17,800 -0.01(-1.61%)
Dec 21, 2018 0.6400 0.7000 0.6000 0.6200 55,900 -0.04(-6.06%)
Dec 20, 2018 0.7000 0.7000 0.6040 0.6600 36,358 -0.01(-1.64%)
Dec 19, 2018 0.7003 0.7004 0.6710 0.6710 54,695 -0.03(-4.18%)
Dec 18, 2018 0.7337 0.7500 0.7000 0.7003 132,210 -0.03(-4.07%)
Dec 17, 2018 0.7200 0.7500 0.7000 0.7300 14,848 -0.02(-2.67%)
Dec 14, 2018 0.7800 0.7800 0.7000 0.7500 15,900 +0.00(+0.00%)
Dec 13, 2018 0.7600 0.7600 0.7003 0.7500 33,337 +0.02(+3.02%)
Dec 12, 2018 0.6900 0.7500 0.6900 0.7280 12,775 +0.05(+7.06%)
Dec 11, 2018 0.7000 0.7000 0.6550 0.6800 10,394 -0.01(-1.89%)
Dec 10, 2018 0.7800 0.7800 0.6825 0.6931 31,476 -0.06(-7.59%)
Dec 07, 2018 0.7000 0.7500 0.7000 0.7500 74,800 +0.05(+7.14%)
Dec 06, 2018 0.7537 0.7850 0.6501 0.7000 52,291 -0.08(-10.26%)
Dec 04, 2018 0.7850 0.7850 0.7210 0.7800 31,000 -0.00(-0.14%)
Dec 03, 2018 0.7600 0.7811 0.7100 0.7811 57,928 +0.02(+2.78%)
Nov 30, 2018 0.7600 0.7800 0.7500 0.7600 24,200 +0.00(+0.00%)
Nov 29, 2018 0.7501 0.7901 0.7501 0.7600 24,533 -0.02(-2.55%)
Nov 28, 2018 0.7900 0.7917 0.7527 0.7799 20,280 +0.01(+1.29%)
Nov 27, 2018 0.8200 0.8480 0.7426 0.7700 89,493 -0.05(-6.10%)
Nov 26, 2018 0.8400 0.8500 0.8200 0.8200 57,713 -0.01(-1.20%)
Nov 23, 2018 0.8400 0.8400 0.8100 0.8300 11,000 +0.00(+0.00%)
Nov 21, 2018 0.8300 0.8300 0.8300 0 +0.02(+2.42%)
Nov 20, 2018 0.8300 0.8860 0.8102 0.8104 10,648 -0.09(-9.91%)
Nov 19, 2018 0.8075 0.8995 0.8075 0.8995 45,923 +0.08(+9.70%)
Nov 16, 2018 0.8800 0.8800 0.8100 0.8200 51,400 -0.02(-1.80%)
Nov 15, 2018 0.8900 0.8900 0.8200 0.8350 63,639 -0.06(-6.18%)
Nov 14, 2018 0.9654 0.9654 0.8900 0.8900 23,609 -0.04(-4.30%)
Nov 13, 2018 0.9000 0.9400 0.9000 0.9300 47,443 -0.02(-2.11%)
Nov 12, 2018 0.9200 0.9500 0.8700 0.9500 106,017 +0.02(+2.15%)
Nov 09, 2018 0.8800 0.9400 0.8800 0.9300 78,600 +0.06(+6.29%)
Nov 08, 2018 0.9100 0.9100 0.8702 0.8750 33,552 +0.00(+0.56%)
Nov 07, 2018 0.8994 0.9450 0.8700 0.8701 261,095 -0.01(-1.01%)
Nov 06, 2018 0.8600 0.9000 0.8500 0.8790 31,336 +0.03(+3.17%)
Nov 05, 2018 0.8900 0.9000 0.8500 0.8520 49,784 -0.02(-2.07%)
Nov 02, 2018 0.9000 0.9000 0.8400 0.8700 163,300 +0.01(+1.21%)
Nov 01, 2018 0.8300 0.8900 0.8270 0.8596 39,197 +0.01(+1.37%)
Oct 31, 2018 0.8511 0.8600 0.8322 0.8480 40,997 -0.03(-3.09%)
Oct 30, 2018 0.8400 0.9000 0.8400 0.8750 52,282 +0.04(+4.48%)
Oct 29, 2018 0.8800 0.8800 0.8375 0.8375 45,203 -0.01(-1.47%)
Oct 26, 2018 0.8300 0.8800 0.8300 0.8500 51,100 +0.03(+3.14%)
Oct 25, 2018 0.8342 0.8800 0.8201 0.8241 36,100 -0.01(-1.31%)
Oct 24, 2018 0.9000 0.9000 0.8100 0.8350 101,989 -0.08(-9.23%)
Oct 23, 2018 0.8300 0.9200 0.8001 0.9199 186,252 +0.08(+10.17%)
Oct 22, 2018 0.8590 0.8680 0.8350 0.8350 24,262 -0.03(-2.91%)
Oct 19, 2018 0.8600 0.8700 0.8300 0.8600 34,800 +0.01(+1.47%)
Oct 18, 2018 0.8700 0.9135 0.8301 0.8475 111,987 -0.03(-3.69%)
Oct 17, 2018 0.9200 0.9200 0.8702 0.8800 80,247 -0.01(-1.12%)
Oct 16, 2018 0.9000 0.9099 0.8700 0.8900 83,930 +0.00(+0.00%)
Oct 15, 2018 0.9000 0.9100 0.8600 0.8900 66,242 -0.04(-4.30%)
Oct 12, 2018 0.9800 0.9800 0.9000 0.9300 45,000 +0.02(+2.14%)
Oct 11, 2018 0.9000 0.9580 0.9000 0.9105 75,155 -0.01(-1.03%)
Oct 10, 2018 0.9900 1.000 0.9000 0.9200 149,213 -0.06(-6.12%)
Oct 09, 2018 1.020 1.050 0.9800 0.9800 215,748 -0.01(-1.01%)
Oct 08, 2018 1.020 1.020 0.9802 0.9900 75,912 -0.03(-2.94%)
Oct 05, 2018 1.030 1.050 0.9800 1.020 114,900 -0.03(-2.86%)
Oct 04, 2018 1.000 1.070 0.9900 1.050 92,247 +0.04(+3.45%)
Oct 03, 2018 1.004 1.040 1.000 1.015 41,817 +0.00(+0.50%)
Oct 02, 2018 1.000 1.050 0.9800 1.010 148,912 +0.01(+1.00%)
Oct 01, 2018 1.080 1.080 1.000 1.000 47,014 -0.06(-5.66%)
Sep 28, 2018 1.040 1.097 1.035 1.060 63,600 +0.00(+0.00%)
Sep 27, 2018 1.100 1.100 1.030 1.060 161,423 +0.06(+6.00%)
Sep 26, 2018 0.9728 1.018 0.9500 1.000 49,181 +0.01(+1.01%)
Sep 25, 2018 0.9900 1.025 0.9800 0.9900 127,233 +0.00(+0.00%)
Sep 24, 2018 1.020 1.020 0.9900 0.9900 63,158 -0.02(-1.98%)
Sep 21, 2018 1.000 1.050 1.000 1.010 125,500 +0.00(+0.00%)
Sep 20, 2018 1.000 1.040 1.000 1.010 20,841 +0.01(+1.00%)
Sep 19, 2018 1.060 1.060 0.9800 1.000 100,292 -0.05(-4.76%)
Sep 18, 2018 1.020 1.050 1.018 1.050 50,566 +0.04(+3.96%)
Sep 17, 2018 1.000 1.070 1.000 1.010 20,624 +0.01(+1.00%)
Sep 14, 2018 1.100 1.100 1.000 1.000 49,100 -0.07(-6.54%)
Sep 13, 2018 1.090 1.090 1.000 1.070 144,444 +0.02(+1.90%)
Sep 12, 2018 1.060 1.083 1.050 1.050 76,922 -0.05(-4.55%)
Sep 11, 2018 1.100 1.140 1.080 1.100 26,441 -0.00(-0.45%)
Sep 10, 2018 1.130 1.140 1.060 1.105 136,586 -0.03(-3.07%)
Sep 07, 2018 1.150 1.160 1.120 1.140 73,700 -0.01(-0.44%)
Sep 06, 2018 1.130 1.170 1.130 1.145 42,534 +0.02(+1.33%)
Sep 05, 2018 1.140 1.151 1.120 1.130 60,535 -0.02(-1.74%)
Sep 04, 2018 1.140 1.180 1.131 1.150 35,340 +0.02(+1.77%)
Aug 31, 2018 1.130 1.130 1.130 0 -0.07(-5.83%)
Aug 30, 2018 1.200 1.228 1.200 1.200 21,813 -0.03(-2.44%)
Aug 29, 2018 1.210 1.230 1.200 1.230 42,978 +0.02(+1.65%)
Aug 28, 2018 1.200 1.240 1.200 1.210 104,128 +0.00(+0.00%)
Aug 27, 2018 1.180 1.220 1.180 1.210 65,013 +0.03(+2.54%)
Aug 24, 2018 1.160 1.210 1.160 1.180 44,600 +0.02(+1.72%)
Aug 23, 2018 1.170 1.177 1.150 1.160 81,597 -0.01(-0.94%)
Aug 22, 2018 1.140 1.180 1.140 1.171 27,879 +0.02(+1.83%)
Aug 21, 2018 1.180 1.190 1.140 1.150 93,438 -0.01(-1.24%)
Aug 20, 2018 1.200 1.259 1.157 1.164 87,659 -0.02(-1.32%)
Aug 17, 2018 1.200 1.240 1.180 1.180 49,900 -0.04(-3.06%)
Aug 16, 2018 1.190 1.220 1.190 1.217 34,077 -0.00(-0.22%)
Aug 15, 2018 1.210 1.249 1.170 1.220 127,779 -0.04(-3.17%)
Aug 14, 2018 1.300 1.310 1.230 1.260 156,109 -0.03(-1.95%)
Aug 13, 2018 1.260 1.300 1.250 1.285 125,091 +0.05(+4.47%)
Aug 10, 2018 1.270 1.280 1.210 1.230 63,200 +0.01(+0.82%)
Aug 09, 2018 1.210 1.270 1.180 1.220 81,088 +0.01(+0.83%)
Aug 08, 2018 1.200 1.210 1.170 1.210 51,948 +0.03(+2.46%)
Aug 07, 2018 1.190 1.260 1.160 1.181 260,470 -0.02(-1.58%)
Aug 06, 2018 1.200 1.210 1.170 1.200 60,363 -0.01(-0.83%)
Aug 03, 2018 1.180 1.220 1.180 1.210 41,800 +0.04(+3.42%)
Aug 02, 2018 1.200 1.260 1.170 1.170 79,019 +0.07(+6.36%)
Aug 01, 2018 1.200 1.210 1.160 1.100 32,399 -0.06(-5.17%)
Jul 31, 2018 1.150 1.206 1.150 1.160 76,226 +0.01(+0.87%)
Jul 30, 2018 1.180 1.229 1.140 1.150 151,384 -0.05(-4.17%)
Jul 27, 2018 1.110 1.230 1.080 1.200 206,600 +0.10(+8.89%)
Jul 26, 2018 1.100 1.130 1.080 1.102 97,429 +0.00(+0.18%)
Jul 25, 2018 1.120 1.130 1.080 1.100 171,863 -0.02(-1.79%)
Jul 24, 2018 1.140 1.150 1.110 1.120 157,541 -0.03(-2.48%)
Jul 23, 2018 1.190 1.219 1.140 1.149 172,921 -0.03(-2.66%)
Jul 20, 2018 1.240 1.240 1.160 1.180 122,364 -0.02(-1.68%)
Jul 19, 2018 1.200 1.265 1.190 1.200 242,595 +0.00(+0.00%)
Jul 18, 2018 1.270 1.270 1.200 1.200 150,284 -0.08(-6.25%)
Jul 17, 2018 1.210 1.320 1.181 1.280 460,522 +0.07(+5.79%)
Jul 16, 2018 1.200 1.340 1.200 1.210 345,084 -0.09(-6.92%)
Jul 13, 2018 1.530 1.580 1.220 1.300 3,643,932 +0.05(+4.00%)
Jul 12, 2018 1.220 1.280 1.190 1.250 201,755 +0.03(+2.38%)
Jul 11, 2018 1.230 1.380 1.137 1.221 986,767 +0.05(+4.36%)
Jul 10, 2018 1.230 1.230 1.141 1.170 47,810 -0.01(-0.86%)
Jul 09, 2018 1.200 1.260 1.150 1.180 61,949 -0.02(-2.00%)
Jul 06, 2018 1.190 1.279 1.170 1.204 179,807 +0.05(+4.71%)
Jul 05, 2018 1.150 1.193 1.150 1.150 53,597 -0.00(-0.09%)
Jul 03, 2018 1.151 1.151 1.151 0 +0.05(+4.64%)
Jul 02, 2018 1.100 1.169 1.080 1.100 91,101 -0.03(-2.65%)
Jun 29, 2018 1.260 1.260 1.090 1.130 313,460 -0.04(-3.46%)
Jun 28, 2018 1.170 1.189 1.100 1.171 202,737 +0.05(+4.51%)
Jun 27, 2018 1.160 1.270 1.080 1.120 173,441 -0.02(-1.67%)
Jun 26, 2018 1.107 1.139 1.107 1.139 24,445 +0.02(+1.70%)
Jun 25, 2018 1.120 1.140 1.110 1.120 46,898 -0.01(-0.60%)
Jun 22, 2018 1.110 1.152 1.080 1.127 75,772 +0.05(+4.33%)
Jun 21, 2018 1.080 1.133 1.080 1.080 138,768 +0.00(+0.00%)
Jun 20, 2018 1.060 1.080 1.030 1.080 52,711 +0.06(+5.88%)
Jun 19, 2018 1.020 1.099 0.9875 1.020 301,184 -0.01(-0.96%)
Jun 18, 2018 1.160 1.160 1.007 1.030 148,147 -0.09(-8.04%)
Jun 15, 2018 1.183 1.140 1.120 176,165 -0.02(-1.75%)
Jun 14, 2018 1.210 1.266 1.100 1.140 399,092 -0.06(-5.00%)
Jun 13, 2018 1.320 1.320 1.200 1.200 156,779 -0.10(-7.69%)
Jun 12, 2018 1.330 1.350 1.300 1.300 58,775 +0.01(+0.78%)
Jun 11, 2018 1.340 1.345 1.240 1.290 129,677 -0.01(-0.77%)
Jun 08, 2018 1.370 1.370 1.250 1.300 163,189 +0.03(+2.36%)
Jun 07, 2018 1.280 1.330 1.230 1.270 162,697 +0.02(+1.60%)
Jun 06, 2018 1.190 1.335 1.190 1.250 261,662 +0.07(+5.93%)
Jun 05, 2018 1.150 1.259 1.150 1.180 192,306 +0.02(+1.72%)
Jun 04, 2018 1.220 1.220 1.120 1.160 129,368 -0.01(-0.85%)
Jun 01, 2018 1.270 1.270 1.110 1.170 559,060 -0.13(-10.00%)
May 31, 2018 1.150 1.320 1.070 1.300 1,112,521 +0.19(+17.12%)
May 30, 2018 1.040 1.170 1.010 1.110 588,276 +0.10(+9.90%)
May 29, 2018 1.000 1.040 0.9850 1.010 116,059 +0.00(+0.00%)
May 25, 2018 1.010 1.010 1.010 0 +0.01(+1.06%)
May 24, 2018 1.000 1.000 0.9500 0.9994 59,208 -0.00(-0.06%)
May 23, 2018 0.9800 1.000 0.9620 1.000 50,306 +0.02(+2.04%)
May 22, 2018 0.9800 1.010 0.9800 0.9800 72,123 -0.00(-0.20%)
May 21, 2018 1.010 1.020 0.9820 0.9820 37,212 -0.03(-2.77%)
May 18, 2018 0.9750 1.020 0.9700 1.010 70,333 +0.03(+3.04%)
May 17, 2018 0.9900 0.9903 0.9550 0.9802 69,081 +0.01(+1.05%)
May 16, 2018 0.9600 0.9880 0.9502 0.9700 154,322 -0.02(-1.82%)
May 15, 2018 1.000 1.030 0.9557 0.9880 107,793 +0.02(+1.86%)
May 14, 2018 0.9800 0.9900 0.9600 0.9700 64,933 +0.01(+0.52%)
May 11, 2018 0.9850 1.002 0.9500 0.9650 109,029 -0.02(-1.73%)
May 10, 2018 1.050 1.160 0.9620 0.9820 827,076 +0.03(+3.37%)
May 09, 2018 0.9800 0.9996 0.9357 0.9500 67,016 -0.03(-3.44%)
May 08, 2018 0.9850 0.9993 0.9451 0.9838 80,101 -0.01(-1.38%)
May 07, 2018 0.9850 1.040 0.9850 0.9976 86,523 +0.01(+0.77%)
May 04, 2018 0.9900 1.010 0.9549 0.9900 83,242 +0.01(+1.18%)
May 03, 2018 0.9326 0.9800 0.9300 0.9785 41,962 -0.00(-0.46%)
May 02, 2018 0.9300 0.9880 0.9300 0.9830 49,089 +0.03(+3.47%)
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.