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

Neovasc Inc (NQ: NVCN )

30.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 10, 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, 2017 1.600 1.607 1.540 1.550 202,869 -0.02(-1.27%)
Apr 27, 2017 1.630 1.630 1.510 1.570 326,841 -0.06(-3.68%)
Apr 26, 2017 1.610 1.650 1.600 1.630 146,598 +0.02(+1.24%)
Apr 25, 2017 1.610 1.650 1.600 1.610 235,454 -0.02(-1.23%)
Apr 24, 2017 1.660 1.660 1.610 1.630 259,063 -0.02(-1.21%)
Apr 21, 2017 1.690 1.710 1.620 1.650 267,347 -0.04(-2.37%)
Apr 20, 2017 1.660 1.710 1.660 1.690 381,164 +0.02(+1.20%)
Apr 19, 2017 1.690 1.735 1.660 1.670 654,873 -0.03(-1.76%)
Apr 18, 2017 1.680 1.710 1.650 1.700 406,338 +0.01(+0.59%)
Apr 17, 2017 1.660 1.720 1.610 1.690 282,343 +0.03(+1.81%)
Apr 13, 2017 1.640 1.719 1.620 1.660 254,164 +0.00(+0.00%)
Apr 12, 2017 1.690 1.718 1.610 1.660 431,643 -0.04(-2.35%)
Apr 11, 2017 1.720 1.830 1.690 1.700 1,165,288 -0.02(-1.16%)
Apr 10, 2017 1.650 1.800 1.650 1.720 1,014,475 +0.05(+2.99%)
Apr 07, 2017 1.660 1.720 1.600 1.670 606,342 -0.01(-0.60%)
Apr 06, 2017 1.650 1.700 1.560 1.680 756,908 -0.04(-2.33%)
Apr 05, 2017 1.540 1.840 1.510 1.720 4,862,651 +0.19(+12.42%)
Apr 04, 2017 1.510 1.540 1.500 1.530 165,172 +0.00(+0.00%)
Apr 03, 2017 1.530 1.600 1.490 1.530 451,551 +0.00(+0.00%)
Mar 31, 2017 1.620 1.640 1.440 1.530 1,333,062 +0.11(+7.75%)
Mar 30, 2017 1.420 1.450 1.380 1.420 340,852 -0.03(-2.07%)
Mar 29, 2017 1.420 1.540 1.390 1.450 470,830 +0.04(+2.84%)
Mar 28, 2017 1.400 1.440 1.370 1.410 307,363 -0.02(-1.40%)
Mar 27, 2017 1.480 1.504 1.360 1.430 979,755 -0.09(-5.92%)
Mar 24, 2017 1.890 2.040 1.500 1.520 5,215,597 -0.16(-9.52%)
Mar 23, 2017 1.650 1.730 1.610 1.680 1,065,502 -0.01(-0.59%)
Mar 22, 2017 1.690 1.806 1.650 1.690 653,626 -0.08(-4.52%)
Mar 21, 2017 1.910 1.990 1.712 1.770 1,158,760 -0.17(-8.76%)
Mar 20, 2017 1.770 2.120 1.770 1.940 5,389,368 +0.17(+9.60%)
Mar 17, 2017 1.610 1.856 1.600 1.770 2,024,943 +0.15(+9.26%)
Mar 16, 2017 1.640 1.650 1.530 1.620 492,420 -0.03(-1.82%)
Mar 15, 2017 1.710 1.740 1.540 1.650 1,535,472 -0.13(-7.30%)
Mar 14, 2017 1.400 1.880 1.360 1.780 7,117,622 +0.38(+27.14%)
Mar 13, 2017 1.320 1.420 1.320 1.400 388,525 +0.08(+6.06%)
Mar 10, 2017 1.390 1.390 1.290 1.320 223,328 +0.02(+1.54%)
Mar 09, 2017 1.330 1.350 1.290 1.300 171,088 -0.03(-2.26%)
Mar 08, 2017 1.340 1.370 1.290 1.330 278,762 +0.00(+0.00%)
Mar 07, 2017 1.350 1.350 1.280 1.330 468,082 -0.01(-0.75%)
Mar 06, 2017 1.320 1.350 1.300 1.340 223,541 +0.02(+1.52%)
Mar 03, 2017 1.320 1.342 1.290 1.320 222,280 -0.01(-0.75%)
Mar 02, 2017 1.350 1.360 1.310 1.330 304,531 -0.02(-1.48%)
Mar 01, 2017 1.380 1.380 1.310 1.350 256,381 -0.01(-0.74%)
Feb 28, 2017 1.370 1.440 1.340 1.360 257,850 -0.02(-1.45%)
Feb 27, 2017 1.340 1.400 1.330 1.380 322,172 +0.04(+2.99%)
Feb 24, 2017 1.320 1.359 1.290 1.340 141,764 -0.01(-0.74%)
Feb 23, 2017 1.370 1.370 1.330 1.350 265,782 -0.02(-1.46%)
Feb 22, 2017 1.380 1.380 1.320 1.370 337,759 -0.01(-0.72%)
Feb 21, 2017 1.380 1.420 1.360 1.380 503,284 +0.01(+0.73%)
Feb 17, 2017 1.370 1.370 1.370 0 -0.02(-1.44%)
Feb 16, 2017 1.450 1.460 1.350 1.390 524,535 -0.03(-2.11%)
Feb 15, 2017 1.400 1.450 1.360 1.420 567,482 +0.02(+1.43%)
Feb 14, 2017 1.390 1.420 1.370 1.400 290,258 +0.00(+0.00%)
Feb 13, 2017 1.410 1.430 1.370 1.400 345,060 +0.00(+0.00%)
Feb 10, 2017 1.350 1.450 1.350 1.400 666,458 +0.04(+2.94%)
Feb 09, 2017 1.330 1.380 1.320 1.360 396,911 +0.01(+0.74%)
Feb 08, 2017 1.340 1.360 1.300 1.350 837,958 +0.00(+0.00%)
Feb 07, 2017 1.380 1.380 1.330 1.350 868,842 -0.01(-0.74%)
Feb 06, 2017 1.340 1.400 1.330 1.360 1,142,483 +0.04(+3.03%)
Feb 03, 2017 1.260 1.339 1.260 1.320 879,719 +0.06(+4.76%)
Feb 02, 2017 1.300 1.350 1.170 1.260 1,541,937 +0.09(+7.69%)
Feb 01, 2017 1.090 1.200 1.080 1.170 1,247,813 +0.02(+1.74%)
Jan 31, 2017 1.300 1.370 1.140 1.150 1,607,528 -0.13(-10.16%)
Jan 30, 2017 1.480 1.480 1.270 1.280 975,549 -0.20(-13.51%)
Jan 27, 2017 1.480 1.516 1.450 1.480 300,911 +0.01(+0.68%)
Jan 26, 2017 1.550 1.580 1.460 1.470 547,611 -0.06(-3.92%)
Jan 25, 2017 1.500 1.630 1.500 1.530 542,387 +0.04(+2.68%)
Jan 24, 2017 1.440 1.515 1.430 1.490 546,206 +0.02(+1.36%)
Jan 23, 2017 1.650 1.650 1.450 1.470 685,419 -0.16(-9.82%)
Jan 20, 2017 1.640 1.699 1.530 1.630 808,519 -0.01(-0.61%)
Jan 19, 2017 1.710 1.749 1.625 1.640 641,761 -0.10(-5.75%)
Jan 18, 2017 1.840 1.850 1.700 1.740 865,914 -0.10(-5.43%)
Jan 17, 2017 1.850 1.860 1.820 1.840 287,437 +0.01(+0.55%)
Jan 13, 2017 1.830 1.830 1.830 0 -0.05(-2.66%)
Jan 12, 2017 1.900 1.900 1.820 1.880 315,116 -0.01(-0.53%)
Jan 11, 2017 1.930 1.970 1.830 1.890 576,411 -0.06(-3.08%)
Jan 10, 2017 2.090 2.140 1.920 1.950 1,526,735 -0.11(-5.34%)
Jan 09, 2017 1.850 2.080 1.810 2.060 3,572,321 +0.21(+11.35%)
Jan 06, 2017 1.840 1.860 1.770 1.850 438,719 +0.01(+0.54%)
Jan 05, 2017 1.890 1.910 1.810 1.840 569,081 -0.04(-2.13%)
Jan 04, 2017 1.740 1.960 1.720 1.880 2,384,975 +0.14(+8.05%)
Jan 03, 2017 1.730 1.760 1.680 1.740 856,345 +0.01(+0.58%)
Dec 30, 2016 1.730 1.730 1.730 0 +0.07(+4.22%)
Dec 29, 2016 1.700 1.729 1.650 1.660 640,477 -0.07(-4.05%)
Dec 28, 2016 1.760 1.790 1.670 1.730 762,204 -0.06(-3.35%)
Dec 27, 2016 1.920 1.920 1.750 1.790 1,361,912 -0.13(-6.77%)
Dec 23, 2016 1.920 1.920 1.920 0 +0.28(+17.07%)
Dec 22, 2016 1.690 1.720 1.600 1.640 819,263 -0.08(-4.65%)
Dec 21, 2016 1.800 1.820 1.660 1.720 1,126,495 -0.08(-4.44%)
Dec 20, 2016 1.700 2.040 1.590 1.800 4,480,404 +0.05(+2.86%)
Dec 19, 2016 2.000 2.010 1.670 1.750 3,251,464 -0.15(-7.89%)
Dec 16, 2016 2.060 2.159 1.580 1.900 3,334,072 -0.16(-7.77%)
Dec 15, 2016 2.030 2.080 2.020 2.060 1,399,329 -0.04(-1.90%)
Dec 14, 2016 2.110 2.200 2.000 2.100 3,779,614 -0.22(-9.48%)
Dec 13, 2016 2.890 3.130 2.300 2.320 20,692,152 +0.06(+2.65%)
Dec 12, 2016 2.120 2.290 2.030 2.260 6,427,101 +0.22(+10.78%)
Dec 09, 2016 2.000 2.350 2.000 2.040 11,017,739 +0.08(+4.08%)
Dec 08, 2016 1.960 2.200 1.860 1.960 12,045,889 -0.18(-8.41%)
Dec 07, 2016 2.400 2.530 1.960 2.140 26,167,868 -0.28(-11.57%)
Dec 06, 2016 1.770 3.340 1.620 2.420 108,316,640 +1.00(+70.42%)
Dec 05, 2016 0.9690 1.420 0.9500 1.420 31,255,364 +0.56(+65.12%)
Dec 02, 2016 0.8950 0.9849 0.7222 0.8600 30,064,474 +0.35(+67.38%)
Dec 01, 2016 0.5500 0.5500 0.5100 0.5138 365,991 +0.00(+0.35%)
Nov 30, 2016 0.5478 0.5478 0.5100 0.5120 453,980 -0.02(-4.16%)
Nov 29, 2016 0.5600 0.5739 0.5250 0.5342 594,707 -0.01(-1.48%)
Nov 28, 2016 0.5500 0.6068 0.5300 0.5422 1,655,980 +0.03(+6.08%)
Nov 25, 2016 0.5280 0.5348 0.5069 0.5111 151,454 -0.01(-1.71%)
Nov 23, 2016 0.5200 0.5200 0.5200 0 +0.03(+6.93%)
Nov 22, 2016 0.4900 0.5098 0.4796 0.4863 395,877 -0.01(-2.74%)
Nov 21, 2016 0.4940 0.5099 0.4810 0.5000 461,476 +0.02(+4.08%)
Nov 18, 2016 0.5000 0.5000 0.4783 0.4804 393,972 -0.00(-0.76%)
Nov 17, 2016 0.4800 0.5016 0.4662 0.4841 756,418 -0.02(-3.32%)
Nov 16, 2016 0.5000 0.5190 0.4890 0.5007 872,707 -0.02(-3.84%)
Nov 15, 2016 0.5090 0.5400 0.4880 0.5207 1,384,870 -0.06(-10.38%)
Nov 14, 2016 0.5500 0.6099 0.5301 0.5810 1,414,652 +0.03(+5.64%)
Nov 11, 2016 0.5550 0.5571 0.5100 0.5500 685,798 +0.03(+5.67%)
Nov 10, 2016 0.5300 0.5478 0.4908 0.5205 565,137 +0.01(+1.07%)
Nov 09, 2016 0.4900 0.5800 0.4600 0.5150 1,339,513 +0.04(+8.17%)
Nov 08, 2016 0.4900 0.5091 0.4550 0.4761 943,043 -0.02(-3.39%)
Nov 07, 2016 0.5500 0.5500 0.4831 0.4928 1,105,037 -0.05(-9.58%)
Nov 04, 2016 0.5600 0.5600 0.5100 0.5450 1,075,599 +0.00(+0.85%)
Nov 03, 2016 0.6100 0.6400 0.5300 0.5404 2,465,871 -0.11(-16.73%)
Nov 02, 2016 0.6377 0.7600 0.6120 0.6490 4,024,765 +0.01(+1.41%)
Nov 01, 2016 0.5800 0.8200 0.5305 0.6400 14,128,114 -0.38(-37.27%)
Oct 31, 2016 0.8100 1.200 0.8000 1.020 16,857,704 +0.24(+29.96%)
Oct 28, 2016 0.7200 0.8178 0.7000 0.7850 4,370,172 +0.10(+15.44%)
Oct 27, 2016 0.6500 0.6800 0.6010 0.6800 2,193,009 +0.06(+9.68%)
Oct 26, 2016 0.5800 0.6593 0.5800 0.6200 2,149,941 +0.06(+10.71%)
Oct 25, 2016 0.5200 0.5661 0.5200 0.5600 626,213 +0.04(+8.67%)
Oct 24, 2016 0.5000 0.5250 0.5000 0.5153 384,731 +0.02(+3.29%)
Oct 21, 2016 0.5002 0.5199 0.4900 0.4989 201,978 -0.00(-0.22%)
Oct 20, 2016 0.4950 0.5150 0.4851 0.5000 116,551 -0.01(-1.32%)
Oct 19, 2016 0.5217 0.5217 0.4730 0.5067 271,665 -0.01(-1.97%)
Oct 18, 2016 0.5200 0.5435 0.4975 0.5169 258,733 -0.03(-4.61%)
Oct 17, 2016 0.5283 0.6196 0.5233 0.5419 1,183,337 +0.02(+3.22%)
Oct 14, 2016 0.5275 0.5300 0.4992 0.5250 290,288 +0.03(+5.00%)
Oct 13, 2016 0.4980 0.5000 0.4725 0.5000 323,248 +0.03(+5.26%)
Oct 12, 2016 0.4800 0.4823 0.4651 0.4750 121,427 -0.01(-1.04%)
Oct 11, 2016 0.4850 0.4900 0.4500 0.4800 353,127 +0.01(+2.02%)
Oct 10, 2016 0.4939 0.4939 0.4700 0.4705 210,769 -0.01(-2.59%)
Oct 07, 2016 0.5020 0.5118 0.4700 0.4830 202,820 -0.02(-3.40%)
Oct 06, 2016 0.5100 0.5100 0.4816 0.5000 194,639 -0.00(-0.60%)
Oct 05, 2016 0.5010 0.5274 0.4801 0.5030 423,341 -0.01(-0.98%)
Oct 04, 2016 0.5300 0.5400 0.5000 0.5080 366,083 -0.02(-3.53%)
Oct 03, 2016 0.5300 0.5400 0.5108 0.5266 301,984 -0.00(-0.09%)
Sep 30, 2016 0.5300 0.5413 0.5100 0.5271 214,405 -0.01(-2.62%)
Sep 29, 2016 0.5500 0.5572 0.5101 0.5413 332,801 +0.02(+3.40%)
Sep 28, 2016 0.5200 0.5440 0.5105 0.5235 210,161 -0.02(-3.00%)
Sep 27, 2016 0.5400 0.5617 0.4900 0.5397 401,744 +0.00(+0.73%)
Sep 26, 2016 0.5500 0.5673 0.5350 0.5358 283,259 -0.03(-4.83%)
Sep 23, 2016 0.5300 0.5775 0.5300 0.5630 415,528 +0.02(+4.11%)
Sep 22, 2016 0.5400 0.5650 0.5251 0.5408 393,958 +0.00(+0.91%)
Sep 21, 2016 0.5400 0.5400 0.5212 0.5359 183,359 +0.00(+0.73%)
Sep 20, 2016 0.5100 0.5503 0.5100 0.5320 224,181 +0.01(+1.76%)
Sep 19, 2016 0.5400 0.5400 0.5100 0.5228 150,368 -0.00(-0.42%)
Sep 16, 2016 0.5341 0.5341 0.5100 0.5250 356,829 -0.02(-2.78%)
Sep 15, 2016 0.5470 0.5470 0.5250 0.5400 204,463 +0.00(+0.07%)
Sep 14, 2016 0.5100 0.5760 0.5100 0.5396 329,130 -0.00(-0.37%)
Sep 13, 2016 0.5677 0.5787 0.5100 0.5416 857,571 -0.03(-4.60%)
Sep 12, 2016 0.5732 0.6000 0.5573 0.5677 376,196 -0.01(-1.53%)
Sep 09, 2016 0.6263 0.6263 0.5757 0.5765 448,183 -0.02(-3.13%)
Sep 08, 2016 0.6186 0.6388 0.5800 0.5951 888,078 -0.02(-3.25%)
Sep 07, 2016 0.5900 0.6198 0.5790 0.6151 579,684 +0.03(+4.25%)
Sep 06, 2016 0.5800 0.6264 0.5650 0.5900 821,529 +0.01(+2.27%)
Sep 02, 2016 0.5800 0.5769 0.5769 0.5769 242,000 +0.01(+1.50%)
Sep 01, 2016 0.5870 0.5870 0.5650 0.5684 368,106 -0.01(-1.27%)
Aug 31, 2016 0.6000 0.6000 0.5615 0.5757 555,320 -0.03(-5.09%)
Aug 30, 2016 0.6193 0.6200 0.6000 0.6066 395,046 -0.01(-1.16%)
Aug 29, 2016 0.6036 0.6179 0.5954 0.6137 446,518 +0.01(+1.67%)
Aug 26, 2016 0.6000 0.6190 0.5750 0.6036 344,761 +0.01(+0.92%)
Aug 25, 2016 0.6000 0.6124 0.5870 0.5981 499,434 -0.01(-0.83%)
Aug 24, 2016 0.5999 0.6848 0.5918 0.6031 2,074,967 +0.01(+2.22%)
Aug 23, 2016 0.5850 0.6100 0.5700 0.5900 457,858 +0.00(+0.19%)
Aug 22, 2016 0.6100 0.6100 0.5700 0.5889 766,653 +0.01(+1.19%)
Aug 19, 2016 0.5800 0.5970 0.5578 0.5820 704,893 +0.02(+2.70%)
Aug 18, 2016 0.6000 0.6000 0.5556 0.5667 972,904 -0.02(-3.21%)
Aug 17, 2016 0.6050 0.6353 0.5719 0.5855 968,343 -0.02(-3.56%)
Aug 16, 2016 0.7030 0.7101 0.5800 0.6071 2,056,580 -0.06(-9.32%)
Aug 15, 2016 0.5768 0.7000 0.5500 0.6695 3,826,691 +0.12(+21.86%)
Aug 12, 2016 0.5940 0.5940 0.5300 0.5494 1,150,971 -0.03(-5.28%)
Aug 11, 2016 0.6180 0.6180 0.5500 0.5800 881,847 -0.00(-0.02%)
Aug 10, 2016 0.5259 0.6792 0.5225 0.5801 5,024,333 -0.17(-22.66%)
Aug 09, 2016 0.8200 0.8799 0.6900 0.7501 4,201,844 -0.05(-6.74%)
Aug 08, 2016 0.7290 0.8777 0.6902 0.8043 5,127,453 +0.10(+14.90%)
Aug 05, 2016 0.6893 0.7247 0.6414 0.7000 1,651,020 +0.03(+4.48%)
Aug 04, 2016 0.7500 0.7500 0.6038 0.6700 3,168,617 -0.10(-12.67%)
Aug 03, 2016 0.5500 0.7882 0.5400 0.7672 9,734,579 +0.22(+40.64%)
Aug 02, 2016 0.5941 0.5941 0.5275 0.5455 1,178,395 -0.03(-5.25%)
Aug 01, 2016 0.5930 0.6200 0.5500 0.5757 1,293,063 +0.04(+7.61%)
Jul 29, 2016 0.5500 0.6300 0.5120 0.5350 3,963,239 +0.02(+3.52%)
Jul 28, 2016 0.5500 0.5594 0.5076 0.5168 748,450 -0.01(-2.40%)
Jul 27, 2016 0.5246 0.5500 0.5124 0.5295 831,779 -0.02(-3.62%)
Jul 26, 2016 0.6000 0.6500 0.5136 0.5494 3,693,577 -0.06(-9.93%)
Jul 25, 2016 0.4700 0.6289 0.4530 0.6100 4,722,211 +0.15(+32.61%)
Jul 22, 2016 0.4631 0.4688 0.4415 0.4600 608,981 -0.00(-0.26%)
Jul 21, 2016 0.4400 0.4724 0.4400 0.4612 725,295 +0.01(+2.44%)
Jul 20, 2016 0.4500 0.4588 0.4409 0.4502 422,360 -0.01(-1.64%)
Jul 19, 2016 0.4700 0.4700 0.4527 0.4577 377,719 -0.01(-1.57%)
Jul 18, 2016 0.4858 0.4890 0.4626 0.4650 759,943 +0.00(+0.50%)
Jul 15, 2016 0.4789 0.4789 0.4610 0.4627 348,301 -0.01(-1.55%)
Jul 14, 2016 0.4900 0.4900 0.4605 0.4700 604,041 +0.00(+0.00%)
Jul 13, 2016 0.4600 0.4749 0.4600 0.4700 557,296 +0.01(+1.56%)
Jul 12, 2016 0.4815 0.4890 0.4512 0.4628 1,041,669 -0.01(-2.24%)
Jul 11, 2016 0.5098 0.5123 0.4700 0.4734 487,866 -0.02(-3.39%)
Jul 08, 2016 0.4900 0.5028 0.4700 0.4900 711,952 -0.01(-2.55%)
Jul 07, 2016 0.4700 0.5278 0.4700 0.5028 1,252,965 -0.01(-1.33%)
Jul 05, 2016 0.5200 0.5440 0.5000 0.5096 889,936 -0.00(-0.72%)
Jul 01, 2016 0.5100 0.5133 0.5133 0.5133 1,521,800 -0.00(-0.35%)
Jun 30, 2016 0.5111 0.5300 0.4910 0.5151 1,271,314 -0.01(-2.81%)
Jun 29, 2016 0.6000 0.6183 0.5043 0.5300 2,536,166 -0.06(-9.66%)
Jun 28, 2016 0.4900 0.6688 0.4850 0.5867 7,835,989 +0.10(+19.71%)
Jun 27, 2016 0.4900 0.5286 0.4646 0.4901 1,152,771 -0.01(-1.01%)
Jun 24, 2016 0.4900 0.5321 0.4800 0.4951 1,800,175 -0.05(-9.92%)
Jun 23, 2016 0.6080 0.6080 0.5320 0.5496 2,222,985 -0.04(-7.07%)
Jun 22, 2016 0.6699 0.6900 0.5811 0.5914 2,921,518 -0.05(-8.48%)
Jun 21, 2016 0.9100 0.9100 0.6200 0.6462 7,599,160 -0.20(-23.98%)
Jun 20, 2016 1.050 1.280 0.7800 0.8500 29,372,300 +0.09(+11.13%)
Jun 17, 2016 0.5380 0.8800 0.5200 0.7649 18,348,644 +0.25(+49.98%)
Jun 16, 2016 0.4900 0.5200 0.4400 0.5100 3,553,000 +0.04(+8.53%)
Jun 15, 2016 0.4000 0.4763 0.3950 0.4699 2,655,698 +0.07(+17.50%)
Jun 14, 2016 0.4299 0.4299 0.3941 0.3999 390,404 -0.01(-2.44%)
Jun 13, 2016 0.4013 0.4299 0.3970 0.4099 437,551 +0.01(+1.71%)
Jun 10, 2016 0.4280 0.4400 0.3960 0.4030 830,998 -0.02(-5.84%)
Jun 09, 2016 0.4400 0.4527 0.4150 0.4280 674,401 -0.01(-2.73%)
Jun 08, 2016 0.4300 0.4546 0.4023 0.4400 1,082,476 +0.02(+4.04%)
Jun 07, 2016 0.4300 0.4812 0.3960 0.4229 2,106,699 -0.03(-6.02%)
Jun 06, 2016 0.5400 0.5866 0.4500 0.4500 5,579,812 -0.03(-6.44%)
Jun 03, 2016 0.4596 0.5500 0.4350 0.4810 7,398,562 +0.06(+15.21%)
Jun 02, 2016 0.4000 0.4690 0.3955 0.4175 5,052,399 +0.02(+4.45%)
Jun 01, 2016 0.4000 0.4090 0.3950 0.3997 738,675 +0.00(+1.22%)
May 31, 2016 0.4000 0.4463 0.3900 0.3949 1,126,538 -0.02(-3.68%)
May 27, 2016 0.4000 0.4100 0.4100 0.4100 906,400 +0.01(+1.94%)
May 26, 2016 0.4300 0.4300 0.3917 0.4022 1,287,563 -0.03(-6.47%)
May 25, 2016 0.4600 0.4600 0.4100 0.4300 837,277 +0.00(+0.00%)
May 24, 2016 0.4600 0.4700 0.4146 0.4300 741,679 -0.01(-1.22%)
May 23, 2016 0.4900 0.4900 0.4000 0.4353 740,507 -0.02(-5.37%)
May 20, 2016 0.8545 0.8861 0.3700 0.4600 5,979,963 -1.38(-75.00%)
May 19, 2016 2.050 2.050 1.790 1.840 11,600 -0.14(-7.07%)
May 18, 2016 2.200 2.220 1.980 1.980 15,617 -0.18(-8.30%)
May 17, 2016 2.210 2.210 2.110 2.159 74,059 -0.04(-1.86%)
May 16, 2016 2.130 2.240 2.130 2.200 40,387 +0.02(+0.92%)
May 13, 2016 2.130 2.190 2.090 2.180 52,797 +0.03(+1.40%)
May 12, 2016 2.500 2.500 1.980 2.150 150,973 -0.32(-12.96%)
May 11, 2016 2.550 2.640 2.450 2.470 16,386 -0.11(-4.26%)
May 10, 2016 2.640 2.680 2.530 2.580 35,381 -0.01(-0.39%)
May 09, 2016 2.801 2.801 2.550 2.590 82,533 -0.20(-7.17%)
May 06, 2016 2.850 3.140 2.700 2.790 44,063 -0.08(-2.79%)
May 05, 2016 2.740 3.070 2.730 2.870 53,925 -0.02(-0.69%)
May 04, 2016 3.000 3.180 2.890 2.890 26,487 -0.11(-3.67%)
May 03, 2016 3.210 3.490 3.000 3.000 215,824 -0.20(-6.25%)
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.