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

Ts03 Inc (TSX: TOS )

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 0.2900 0.3000 0.2800 0.2900 60,366 +0.00(+0.00%)
Apr 29, 2019 0.3000 0.3000 0.2900 0.2900 54,550 -0.02(-6.45%)
Apr 26, 2019 0.3000 0.3100 0.2900 0.3100 46,353 +0.02(+6.90%)
Apr 25, 2019 0.3100 0.3100 0.2900 0.2900 129,948 -0.02(-6.45%)
Apr 24, 2019 0.3100 0.3300 0.3100 0.3100 125,010 -0.01(-3.13%)
Apr 23, 2019 0.3300 0.3300 0.3000 0.3200 211,592 -0.01(-3.03%)
Apr 22, 2019 0.3400 0.3600 0.3300 0.3300 67,279 -0.01(-2.94%)
Apr 18, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 17, 2019 0.3300 0.3500 0.3300 0.3400 5,899 -0.02(-5.56%)
Apr 16, 2019 0.3600 0.3600 0.3300 0.3600 133,582 +0.01(+2.86%)
Apr 15, 2019 0.3800 0.3800 0.3400 0.3500 165,130 -0.01(-2.78%)
Apr 12, 2019 0.3900 0.3900 0.3600 0.3600 98,107 -0.02(-5.26%)
Apr 11, 2019 0.3800 0.3800 0.3800 0.3800 11,100 +0.00(+0.00%)
Apr 10, 2019 0.3800 0.3800 0.3600 0.3800 111,870 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3900 0.3800 0.3800 10,743 -0.02(-5.00%)
Apr 08, 2019 0.3700 0.4000 0.3700 0.4000 62,509 +0.03(+8.11%)
Apr 05, 2019 0.3800 0.3900 0.3700 0.3700 70,089 -0.01(-2.63%)
Apr 04, 2019 0.3900 0.3900 0.3700 0.3800 63,450 +0.00(+0.00%)
Apr 03, 2019 0.4000 0.4000 0.3700 0.3800 108,230 -0.02(-5.00%)
Apr 02, 2019 0.3700 0.4000 0.3700 0.4000 169,955 +0.03(+8.11%)
Apr 01, 2019 0.3800 0.4100 0.3700 0.3700 207,387 +0.02(+5.71%)
Mar 29, 2019 0.3600 0.3600 0.3200 0.3500 740,919 -0.02(-5.41%)
Mar 28, 2019 0.4700 0.4700 0.3500 0.3700 987,313 -0.09(-19.57%)
Mar 27, 2019 0.4700 0.4900 0.4600 0.4600 102,473 -0.01(-2.13%)
Mar 26, 2019 0.4500 0.4700 0.4500 0.4700 144,315 +0.04(+9.30%)
Mar 25, 2019 0.4100 0.4400 0.4000 0.4300 227,450 +0.04(+10.26%)
Mar 22, 2019 0.4100 0.4100 0.3800 0.3900 137,488 -0.01(-2.50%)
Mar 21, 2019 0.4100 0.4100 0.3900 0.4000 43,150 -0.01(-2.44%)
Mar 20, 2019 0.3900 0.4100 0.3900 0.4100 54,740 +0.03(+7.89%)
Mar 19, 2019 0.4000 0.4100 0.3800 0.3800 161,401 -0.02(-5.00%)
Mar 18, 2019 0.4300 0.4300 0.3900 0.4000 102,694 -0.01(-2.44%)
Mar 15, 2019 0.4200 0.4200 0.4100 0.4100 71,000 +0.00(+0.00%)
Mar 14, 2019 0.4400 0.4500 0.4100 0.4100 81,950 -0.01(-2.38%)
Mar 13, 2019 0.4200 0.4300 0.4200 0.4200 54,859 +0.00(+0.00%)
Mar 12, 2019 0.4400 0.4400 0.4100 0.4200 77,558 +0.01(+2.44%)
Mar 11, 2019 0.4400 0.4400 0.4000 0.4100 151,100 -0.02(-4.65%)
Mar 08, 2019 0.4500 0.4500 0.4300 0.4300 38,229 +0.00(+0.00%)
Mar 07, 2019 0.4800 0.4800 0.4200 0.4300 308,106 -0.05(-10.42%)
Mar 06, 2019 0.4900 0.4900 0.4700 0.4800 49,926 -0.01(-2.04%)
Mar 05, 2019 0.5100 0.5100 0.4600 0.4900 116,167 -0.01(-2.00%)
Mar 04, 2019 0.5000 0.5000 0.4800 0.5000 52,350 +0.00(+0.00%)
Mar 01, 2019 0.5000 0.5300 0.5000 0.5000 59,932 +0.01(+2.04%)
Feb 28, 2019 0.4900 0.5000 0.4900 0.4900 44,200 -0.01(-2.00%)
Feb 27, 2019 0.4900 0.5000 0.4800 0.5000 23,852 +0.01(+2.04%)
Feb 26, 2019 0.4900 0.5000 0.4900 0.4900 41,800 -0.01(-2.00%)
Feb 25, 2019 0.5300 0.5300 0.5000 0.5000 62,433 -0.01(-1.96%)
Feb 22, 2019 0.4900 0.5300 0.4900 0.5100 79,900 +0.03(+6.25%)
Feb 21, 2019 0.5000 0.5000 0.4800 0.4800 66,546 -0.02(-4.00%)
Feb 20, 2019 0.5100 0.5300 0.5000 0.5000 69,365 -0.04(-7.41%)
Feb 19, 2019 0.5200 0.5400 0.5100 0.5400 44,684 +0.03(+5.88%)
Feb 15, 2019 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Feb 14, 2019 0.5100 0.5200 0.4900 0.4900 61,910 -0.01(-2.00%)
Feb 13, 2019 0.5800 0.5800 0.4600 0.5000 296,200 -0.07(-12.28%)
Feb 12, 2019 0.5600 0.5700 0.5600 0.5700 40,125 -0.02(-3.39%)
Feb 11, 2019 0.5800 0.5900 0.5500 0.5900 72,500 +0.00(+0.00%)
Feb 08, 2019 0.5600 0.5900 0.5600 0.5900 34,007 +0.01(+1.72%)
Feb 07, 2019 0.6100 0.6100 0.5800 0.5800 64,025 -0.03(-4.92%)
Feb 06, 2019 0.6600 0.6600 0.6000 0.6100 77,647 -0.03(-4.69%)
Feb 05, 2019 0.6200 0.6500 0.6200 0.6400 50,199 +0.02(+3.23%)
Feb 04, 2019 0.6200 0.6300 0.6100 0.6200 41,956 +0.00(+0.00%)
Feb 01, 2019 0.6400 0.6400 0.6200 0.6200 34,500 -0.03(-4.62%)
Jan 31, 2019 0.6300 0.6600 0.6300 0.6500 74,750 +0.03(+4.84%)
Jan 30, 2019 0.6600 0.6600 0.6200 0.6200 80,690 -0.05(-7.46%)
Jan 29, 2019 0.6500 0.6700 0.6300 0.6700 39,757 +0.02(+3.08%)
Jan 28, 2019 0.6600 0.6700 0.6500 0.6500 17,278 -0.02(-2.99%)
Jan 25, 2019 0.6500 0.6900 0.6500 0.6700 40,900 +0.02(+3.08%)
Jan 24, 2019 0.6600 0.6700 0.6500 0.6500 46,150 -0.01(-1.52%)
Jan 23, 2019 0.6700 0.7000 0.6600 0.6600 175,900 +0.01(+1.54%)
Jan 22, 2019 0.6600 0.7200 0.6500 0.6500 137,575 -0.02(-2.99%)
Jan 21, 2019 0.6300 0.6700 0.6300 0.6700 138,700 +0.03(+4.69%)
Jan 18, 2019 0.6000 0.6400 0.5800 0.6400 71,904 +0.02(+3.23%)
Jan 17, 2019 0.6200 0.6200 0.6100 0.6200 19,500 +0.01(+1.64%)
Jan 16, 2019 0.5800 0.6100 0.5800 0.6100 44,825 +0.01(+1.67%)
Jan 15, 2019 0.5900 0.6200 0.5900 0.6000 25,500 +0.00(+0.00%)
Jan 14, 2019 0.6400 0.6400 0.6000 0.6000 46,680 -0.04(-6.25%)
Jan 11, 2019 0.5800 0.6400 0.5600 0.6400 112,200 +0.05(+8.47%)
Jan 10, 2019 0.6200 0.6200 0.5600 0.5900 124,240 -0.04(-6.35%)
Jan 09, 2019 0.6400 0.6400 0.6100 0.6300 103,577 -0.01(-1.56%)
Jan 08, 2019 0.5500 0.6900 0.5400 0.6400 452,691 +0.09(+16.36%)
Jan 07, 2019 0.4700 0.5500 0.4700 0.5500 309,340 +0.12(+27.91%)
Jan 04, 2019 0.3800 0.4300 0.3800 0.4300 173,096 +0.05(+13.16%)
Jan 03, 2019 0.3800 0.3800 0.3600 0.3800 90,500 +0.02(+5.56%)
Jan 02, 2019 0.3800 0.3800 0.3500 0.3600 179,064 -0.02(-5.26%)
Dec 31, 2018 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Dec 28, 2018 0.3800 0.4000 0.3700 0.3700 95,900 +0.02(+5.71%)
Dec 27, 2018 0.3600 0.3800 0.3500 0.3500 171,111 -0.01(-2.78%)
Dec 24, 2018 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Dec 21, 2018 0.3900 0.3900 0.3600 0.3800 140,094 -0.02(-5.00%)
Dec 20, 2018 0.4100 0.4100 0.3800 0.4000 158,216 +0.00(+0.00%)
Dec 19, 2018 0.4000 0.4400 0.4000 0.4000 108,706 +0.00(+0.00%)
Dec 18, 2018 0.4000 0.4000 0.3800 0.4000 92,500 +0.00(+0.00%)
Dec 17, 2018 0.4200 0.4300 0.3900 0.4000 418,728 -0.03(-6.98%)
Dec 14, 2018 0.4400 0.4800 0.4300 0.4300 97,758 -0.03(-6.52%)
Dec 13, 2018 0.4700 0.4800 0.4500 0.4600 101,786 -0.03(-6.12%)
Dec 12, 2018 0.4400 0.4900 0.4400 0.4900 45,600 +0.04(+8.89%)
Dec 11, 2018 0.4600 0.4600 0.4500 0.4500 73,400 -0.01(-2.17%)
Dec 10, 2018 0.4700 0.4800 0.4600 0.4600 80,150 -0.01(-2.13%)
Dec 07, 2018 0.4800 0.4900 0.4600 0.4700 84,700 +0.00(+0.00%)
Dec 06, 2018 0.5000 0.5000 0.4700 0.4700 51,883 -0.01(-2.08%)
Dec 05, 2018 0.4800 0.4900 0.4700 0.4800 85,800 +0.00(+0.00%)
Dec 04, 2018 0.4800 0.4900 0.4700 0.4800 87,376 -0.02(-4.00%)
Dec 03, 2018 0.5200 0.5300 0.4800 0.5000 50,770 +0.00(+0.00%)
Nov 30, 2018 0.4900 0.5300 0.4900 0.5000 102,275 +0.03(+6.38%)
Nov 29, 2018 0.4800 0.4900 0.4500 0.4700 165,400 -0.01(-2.08%)
Nov 28, 2018 0.4600 0.4800 0.4500 0.4800 190,400 +0.03(+6.67%)
Nov 27, 2018 0.4800 0.4900 0.4500 0.4500 83,141 -0.03(-6.25%)
Nov 26, 2018 0.4800 0.4900 0.4700 0.4800 53,150 +0.00(+0.00%)
Nov 23, 2018 0.4600 0.4800 0.4500 0.4800 63,723 +0.00(+0.00%)
Nov 22, 2018 0.4400 0.4800 0.4400 0.4800 117,445 +0.04(+9.09%)
Nov 21, 2018 0.4300 0.4500 0.4100 0.4400 69,115 +0.01(+2.33%)
Nov 20, 2018 0.4400 0.4600 0.4200 0.4300 55,100 -0.01(-2.27%)
Nov 19, 2018 0.4600 0.4700 0.4300 0.4400 80,600 +0.00(+0.00%)
Nov 16, 2018 0.4600 0.4700 0.4300 0.4400 104,200 -0.01(-2.22%)
Nov 15, 2018 0.4800 0.4800 0.4400 0.4500 40,900 -0.01(-2.17%)
Nov 14, 2018 0.4600 0.4700 0.4300 0.4600 153,299 -0.01(-2.13%)
Nov 13, 2018 0.4500 0.4800 0.4500 0.4700 140,840 +0.00(+0.00%)
Nov 12, 2018 0.4900 0.4900 0.4300 0.4700 90,258 -0.01(-2.08%)
Nov 09, 2018 0.5000 0.5000 0.4800 0.4800 120,401 -0.02(-4.00%)
Nov 08, 2018 0.5000 0.5000 0.4800 0.5000 158,627 +0.01(+2.04%)
Nov 07, 2018 0.4500 0.5200 0.4400 0.4900 378,160 +0.03(+6.52%)
Nov 06, 2018 0.5000 0.5000 0.4300 0.4600 225,230 -0.04(-8.00%)
Nov 05, 2018 0.4900 0.5000 0.4900 0.5000 119,552 +0.04(+8.70%)
Nov 02, 2018 0.4200 0.4900 0.4000 0.4600 236,080 +0.06(+15.00%)
Nov 01, 2018 0.4000 0.4100 0.4000 0.4000 324,765 +0.00(+0.00%)
Oct 31, 2018 0.4100 0.4300 0.4000 0.4000 148,669 +0.00(+0.00%)
Oct 30, 2018 0.4100 0.4200 0.3900 0.4000 189,039 -0.02(-4.76%)
Oct 29, 2018 0.4400 0.4400 0.3900 0.4200 98,279 +0.00(+0.00%)
Oct 26, 2018 0.4700 0.4700 0.3900 0.4200 246,110 -0.01(-2.33%)
Oct 25, 2018 0.4500 0.4500 0.4200 0.4300 88,306 +0.01(+2.38%)
Oct 24, 2018 0.4600 0.4800 0.4200 0.4200 165,293 -0.05(-10.64%)
Oct 23, 2018 0.5000 0.5000 0.4600 0.4700 138,898 -0.02(-4.08%)
Oct 22, 2018 0.5300 0.5300 0.4700 0.4900 83,629 +0.00(+0.00%)
Oct 19, 2018 0.5400 0.5400 0.4800 0.4900 295,004 -0.02(-3.92%)
Oct 18, 2018 0.6100 0.6100 0.5100 0.5100 523,020 -0.07(-12.07%)
Oct 17, 2018 0.6500 0.6600 0.5800 0.5800 164,750 -0.10(-14.71%)
Oct 16, 2018 0.5900 0.6900 0.5800 0.6800 232,660 +0.08(+13.33%)
Oct 15, 2018 0.5700 0.6100 0.5700 0.6000 61,800 +0.02(+3.45%)
Oct 12, 2018 0.6100 0.6100 0.5800 0.5800 27,725 -0.01(-1.69%)
Oct 11, 2018 0.5700 0.6100 0.5500 0.5900 37,600 +0.00(+0.00%)
Oct 10, 2018 0.5900 0.6000 0.5700 0.5900 57,792 +0.00(+0.00%)
Oct 09, 2018 0.6000 0.6200 0.5900 0.5900 83,754 -0.01(-1.67%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 04, 2018 0.5700 0.5800 0.5500 0.5500 38,898 -0.01(-1.79%)
Oct 03, 2018 0.5300 0.6000 0.5300 0.5600 80,719 +0.02(+3.70%)
Oct 02, 2018 0.5500 0.5500 0.5300 0.5400 96,789 -0.02(-3.57%)
Oct 01, 2018 0.5500 0.5700 0.5500 0.5600 67,300 +0.01(+1.82%)
Sep 28, 2018 0.5700 0.5800 0.5500 0.5500 80,557 -0.01(-1.79%)
Sep 27, 2018 0.5700 0.5800 0.5500 0.5600 79,057 +0.00(+0.00%)
Sep 26, 2018 0.5900 0.5900 0.5600 0.5600 99,659 -0.01(-1.75%)
Sep 25, 2018 0.5600 0.5800 0.5600 0.5700 74,045 +0.00(+0.00%)
Sep 24, 2018 0.5800 0.5900 0.5600 0.5700 148,681 +0.01(+1.79%)
Sep 21, 2018 0.6100 0.6100 0.5600 0.5600 257,247 -0.05(-8.20%)
Sep 20, 2018 0.6200 0.6200 0.6100 0.6100 68,975 -0.03(-4.69%)
Sep 19, 2018 0.6300 0.6500 0.5900 0.6400 145,740 +0.00(+0.00%)
Sep 18, 2018 0.6100 0.6400 0.5900 0.6400 81,276 +0.03(+4.92%)
Sep 17, 2018 0.6200 0.6200 0.5800 0.6100 125,969 +0.00(+0.00%)
Sep 14, 2018 0.6700 0.6700 0.6000 0.6100 240,939 -0.05(-7.58%)
Sep 13, 2018 0.6600 0.6600 0.6400 0.6600 69,045 -0.01(-1.49%)
Sep 12, 2018 0.6600 0.6700 0.6400 0.6700 40,640 +0.00(+0.00%)
Sep 11, 2018 0.6500 0.6900 0.6500 0.6700 108,500 +0.02(+3.08%)
Sep 10, 2018 0.6400 0.6500 0.6100 0.6500 98,690 +0.03(+4.84%)
Sep 07, 2018 0.6500 0.6500 0.6200 0.6200 22,804 -0.03(-4.62%)
Sep 06, 2018 0.6400 0.6500 0.6300 0.6500 67,919 +0.01(+1.56%)
Sep 05, 2018 0.6300 0.6400 0.6200 0.6400 33,386 -0.01(-1.54%)
Sep 04, 2018 0.6600 0.6600 0.6400 0.6500 93,139 -0.02(-2.99%)
Aug 31, 2018 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Aug 30, 2018 0.6700 0.6800 0.6400 0.6400 107,161 -0.02(-3.03%)
Aug 29, 2018 0.6600 0.6800 0.6500 0.6600 79,057 +0.00(+0.00%)
Aug 28, 2018 0.6700 0.6700 0.6600 0.6600 54,279 -0.01(-1.49%)
Aug 27, 2018 0.7000 0.7100 0.6700 0.6700 102,875 -0.03(-4.29%)
Aug 24, 2018 0.6900 0.7200 0.6800 0.7000 72,250 +0.02(+2.94%)
Aug 23, 2018 0.7200 0.7200 0.6800 0.6800 49,500 +0.00(+0.00%)
Aug 22, 2018 0.7200 0.7200 0.6800 0.6800 16,037 +0.00(+0.00%)
Aug 21, 2018 0.7100 0.7200 0.6800 0.6800 80,952 -0.02(-2.86%)
Aug 20, 2018 0.7500 0.7500 0.7000 0.7000 49,039 +0.01(+1.45%)
Aug 17, 2018 0.7400 0.8000 0.6600 0.6900 201,285 -0.06(-8.00%)
Aug 16, 2018 0.7400 0.7700 0.7400 0.7500 87,189 +0.03(+4.17%)
Aug 15, 2018 0.7100 0.7200 0.7000 0.7200 54,639 +0.02(+2.86%)
Aug 14, 2018 0.6800 0.7500 0.6700 0.7000 473,387 +0.03(+4.48%)
Aug 13, 2018 0.6600 0.6700 0.6300 0.6700 68,915 +0.02(+3.08%)
Aug 10, 2018 0.6500 0.6500 0.6200 0.6500 191,404 +0.00(+0.00%)
Aug 09, 2018 0.6600 0.6700 0.6500 0.6500 85,249 -0.01(-1.52%)
Aug 08, 2018 0.6600 0.6900 0.6600 0.6600 90,800 -0.01(-1.49%)
Aug 07, 2018 0.7400 0.7900 0.6600 0.6700 313,563 -0.05(-6.94%)
Aug 03, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Aug 02, 2018 0.7200 0.7800 0.6900 0.7000 199,757 +0.00(+0.00%)
Aug 01, 2018 0.7300 0.7700 0.6400 0.7000 297,394 -0.01(-1.41%)
Jul 31, 2018 0.7500 0.7700 0.7000 0.7100 40,890 -0.04(-5.33%)
Jul 30, 2018 0.7800 0.7800 0.7500 0.7500 16,000 -0.04(-5.06%)
Jul 27, 2018 0.7400 0.7900 0.6600 0.7900 242,293 +0.04(+5.33%)
Jul 26, 2018 0.7500 0.7600 0.7200 0.7500 105,893 -0.01(-1.32%)
Jul 25, 2018 0.7800 0.7900 0.7600 0.7600 82,661 -0.02(-2.56%)
Jul 24, 2018 0.8500 0.8500 0.7800 0.7800 99,958 -0.07(-8.24%)
Jul 23, 2018 0.8800 0.8800 0.8400 0.8500 143,844 -0.03(-3.41%)
Jul 20, 2018 0.9100 0.9100 0.8700 0.8800 35,500 -0.02(-2.22%)
Jul 19, 2018 0.9300 0.9300 0.8500 0.9000 23,893 +0.02(+2.27%)
Jul 18, 2018 0.8900 0.9000 0.8800 0.8800 30,100 -0.02(-2.22%)
Jul 17, 2018 0.9100 0.9100 0.8700 0.9000 64,082 -0.02(-2.17%)
Jul 16, 2018 0.9600 0.9700 0.9100 0.9200 129,279 -0.04(-4.17%)
Jul 13, 2018 0.9600 0.9700 0.9600 0.9600 9,110 +0.00(+0.00%)
Jul 12, 2018 0.9900 1.000 0.9500 0.9600 118,330 +0.01(+1.05%)
Jul 11, 2018 0.9700 0.9800 0.9500 0.9500 99,263 -0.05(-5.00%)
Jul 10, 2018 0.9700 1.000 0.9700 1.000 31,835 +0.06(+6.38%)
Jul 09, 2018 1.010 1.030 0.9200 0.9400 100,653 -0.10(-9.62%)
Jul 06, 2018 1.050 1.050 0.9900 1.040 25,850 +0.00(+0.00%)
Jul 05, 2018 0.9900 1.040 0.9900 1.040 66,447 +0.05(+5.05%)
Jul 04, 2018 0.9800 0.9900 0.9700 0.9900 41,957 +0.01(+1.02%)
Jul 03, 2018 0.9300 0.9900 0.9300 0.9800 44,550 +0.05(+5.38%)
Jun 29, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jun 28, 2018 0.9300 0.9400 0.9200 0.9200 21,671 -0.01(-1.08%)
Jun 27, 2018 0.9300 0.9700 0.9200 0.9300 43,610 +0.02(+2.20%)
Jun 26, 2018 0.9300 0.9300 0.9100 0.9100 10,350 -0.01(-1.09%)
Jun 25, 2018 1.000 1.000 0.9100 0.9200 84,502 -0.08(-8.00%)
Jun 22, 2018 0.9900 1.010 0.9900 1.000 36,200 +0.03(+3.09%)
Jun 21, 2018 1.020 1.030 0.9400 0.9700 177,870 -0.06(-5.83%)
Jun 20, 2018 1.060 1.060 1.020 1.030 82,116 -0.02(-1.90%)
Jun 19, 2018 1.050 1.080 1.030 1.050 149,834 +0.00(+0.00%)
Jun 18, 2018 1.050 1.070 1.020 1.050 98,690 +0.00(+0.00%)
Jun 15, 2018 1.070 1.050 1.050 252,952 -0.02(-1.87%)
Jun 14, 2018 0.9700 1.120 0.9700 1.070 312,497 +0.10(+10.31%)
Jun 13, 2018 0.9500 0.9800 0.9500 0.9700 85,922 +0.02(+2.11%)
Jun 12, 2018 0.9500 0.9500 0.9300 0.9500 107,449 -0.01(-1.04%)
Jun 11, 2018 0.9600 0.9700 0.9400 0.9600 35,200 +0.00(+0.00%)
Jun 08, 2018 0.9200 0.9600 0.9100 0.9600 87,530 +0.07(+7.87%)
Jun 07, 2018 0.8300 0.9400 0.8100 0.8900 208,817 +0.06(+7.23%)
Jun 06, 2018 0.8300 0.8900 0.8100 0.8300 56,636 +0.03(+3.75%)
Jun 05, 2018 0.8100 0.8200 0.7900 0.8000 61,783 +0.02(+2.56%)
Jun 04, 2018 0.8200 0.8200 0.7800 0.7800 45,337 -0.06(-7.14%)
Jun 01, 2018 0.8200 0.8400 0.8000 0.8400 27,511 +0.06(+7.69%)
May 31, 2018 0.8200 0.8200 0.7600 0.7800 58,399 -0.03(-3.70%)
May 30, 2018 0.8400 0.8400 0.8000 0.8100 59,460 -0.03(-3.57%)
May 29, 2018 0.9100 0.9100 0.7700 0.8400 164,830 -0.04(-4.55%)
May 28, 2018 0.9100 0.9100 0.8300 0.8800 67,113 -0.02(-2.22%)
May 25, 2018 0.9500 0.9600 0.8800 0.9000 137,230 -0.04(-4.26%)
May 24, 2018 1.000 1.000 0.9400 0.9400 143,900 -0.01(-1.05%)
May 23, 2018 0.9400 1.050 0.9000 0.9500 503,765 +0.01(+1.06%)
May 22, 2018 0.8500 0.9500 0.8300 0.9400 278,809 +0.14(+17.50%)
May 18, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
May 17, 2018 0.7500 0.7800 0.7400 0.7700 92,868 +0.04(+5.48%)
May 16, 2018 0.7200 0.7800 0.7200 0.7300 131,167 +0.01(+1.39%)
May 15, 2018 0.7200 0.7300 0.7100 0.7200 99,036 +0.01(+1.41%)
May 14, 2018 0.7300 0.7400 0.7100 0.7100 176,522 -0.01(-1.39%)
May 11, 2018 0.7700 0.7900 0.7100 0.7200 729,844 -0.01(-1.37%)
May 10, 2018 0.7800 0.7900 0.7100 0.7300 982,475 +0.06(+8.96%)
May 09, 2018 0.6100 1.000 0.5600 0.6700 2,454,863 -0.12(-15.19%)
May 08, 2018 0.8500 0.8500 0.7700 0.7900 173,703 -0.05(-5.95%)
May 07, 2018 0.8800 0.8800 0.8400 0.8400 42,033 -0.04(-4.55%)
May 04, 2018 0.8900 0.8900 0.8600 0.8800 165,243 +0.03(+3.53%)
May 03, 2018 0.8500 0.9000 0.8400 0.8500 93,473 +0.02(+2.41%)
May 02, 2018 0.7700 0.8600 0.7700 0.8300 138,400 +0.07(+9.21%)
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.