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

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2400 -0.0050 (-2.04%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 0.4700 0.4700 0.4600 0.4650 16,650 +0.04(+8.14%)
Apr 27, 2023 0.4450 0.4700 0.4300 0.4300 111,150 -0.01(-1.15%)
Apr 26, 2023 0.4600 0.4600 0.4350 0.4350 29,343 -0.02(-3.33%)
Apr 25, 2023 0.4400 0.4600 0.4400 0.4500 31,850 +0.01(+1.12%)
Apr 24, 2023 0.4550 0.4550 0.4250 0.4450 40,877 -0.02(-3.26%)
Apr 21, 2023 0.4700 0.4700 0.4250 0.4600 27,996 +0.01(+2.22%)
Apr 20, 2023 0.4750 0.4750 0.4500 0.4500 51,910 -0.03(-6.25%)
Apr 19, 2023 0.4800 0.4900 0.4700 0.4800 23,380 +0.00(+0.00%)
Apr 18, 2023 0.4900 0.4950 0.4750 0.4800 17,348 +0.01(+1.05%)
Apr 17, 2023 0.4600 0.4750 0.4350 0.4750 55,305 +0.02(+4.40%)
Apr 14, 2023 0.4400 0.4550 0.4400 0.4550 15,281 +0.02(+3.41%)
Apr 13, 2023 0.4200 0.4500 0.4200 0.4400 25,350 +0.01(+2.33%)
Apr 12, 2023 0.4300 0.4400 0.4300 0.4300 14,500 +0.01(+2.38%)
Apr 11, 2023 0.4600 0.4600 0.4150 0.4200 195,614 -0.04(-7.69%)
Apr 10, 2023 0.4450 0.4650 0.4400 0.4550 122,216 +0.03(+5.81%)
Apr 06, 2023 0.4300 0 +0.03(+7.50%)
Apr 05, 2023 0.4200 0.4200 0.4000 0.4000 40,356 -0.04(-9.09%)
Apr 04, 2023 0.4400 0.4400 0.4200 0.4400 21,788 +0.00(+0.00%)
Apr 03, 2023 0.4400 0.4400 0.4150 0.4400 26,819 +0.01(+1.15%)
Mar 31, 2023 0.4100 0.4350 0.4100 0.4350 52,355 +0.01(+1.16%)
Mar 30, 2023 0.3950 0.4300 0.3950 0.4300 13,446 +0.02(+6.17%)
Mar 29, 2023 0.4050 0.4100 0.3950 0.4050 65,609 -0.00(-1.22%)
Mar 28, 2023 0.4350 0.4350 0.4000 0.4100 117,467 -0.03(-6.82%)
Mar 27, 2023 0.4350 0.4400 0.4150 0.4400 81,215 +0.02(+3.53%)
Mar 24, 2023 0.4350 0.4400 0.4250 0.4250 40,916 -0.02(-4.49%)
Mar 23, 2023 0.4200 0.4450 0.4200 0.4450 26,876 +0.02(+4.71%)
Mar 22, 2023 0.4400 0.4400 0.4250 0.4250 58,679 +0.01(+1.19%)
Mar 21, 2023 0.4250 0.4600 0.4200 0.4200 52,020 -0.01(-2.33%)
Mar 20, 2023 0.4150 0.4725 0.4150 0.4300 239,459 +0.02(+3.61%)
Mar 17, 2023 0.4450 0.4450 0.4050 0.4150 80,800 +0.00(+0.00%)
Mar 16, 2023 0.4250 0.4450 0.4100 0.4150 150,676 +0.00(+0.00%)
Mar 15, 2023 0.4600 0.4650 0.4100 0.4150 187,768 -0.05(-10.75%)
Mar 14, 2023 0.4850 0.4850 0.4475 0.4650 116,107 -0.02(-4.12%)
Mar 13, 2023 0.4850 0.4900 0.4800 0.4850 104,530 +0.00(+0.00%)
Mar 10, 2023 0.5100 0.5200 0.4800 0.4850 647,176 -0.02(-3.00%)
Mar 09, 2023 0.5100 0.5100 0.5000 0.5000 167,258 +0.00(+0.00%)
Mar 08, 2023 0.5300 0.5300 0.5000 0.5000 43,315 +0.00(+0.00%)
Mar 07, 2023 0.5200 0.5300 0.5000 0.5000 35,437 -0.02(-3.85%)
Mar 06, 2023 0.5200 0.5800 0.5200 0.5200 90,289 +0.00(+0.00%)
Mar 03, 2023 0.5200 0.5600 0.5200 0.5200 173,169 +0.01(+1.96%)
Mar 02, 2023 0.5100 0.5400 0.5000 0.5100 131,515 +0.00(+0.00%)
Mar 01, 2023 0.5400 0.5400 0.5100 0.5100 128,887 +0.00(+0.00%)
Feb 28, 2023 0.5900 0.5900 0.5100 0.5100 398,112 -0.06(-10.53%)
Feb 27, 2023 0.6200 0.6300 0.5700 0.5700 45,509 -0.02(-3.39%)
Feb 24, 2023 0.6300 0.6300 0.5900 0.5900 80,891 -0.01(-1.67%)
Feb 23, 2023 0.6200 0.6300 0.6000 0.6000 70,597 -0.03(-4.76%)
Feb 22, 2023 0.6400 0.6600 0.6200 0.6300 73,298 +0.00(+0.00%)
Feb 21, 2023 0.6500 0.6500 0.6100 0.6300 187,293 -0.01(-1.56%)
Feb 17, 2023 0.6400 0 -0.02(-3.03%)
Feb 16, 2023 0.6600 0.7000 0.6600 0.6600 95,413 -0.03(-4.35%)
Feb 15, 2023 0.6500 0.6900 0.6500 0.6900 151,880 +0.04(+6.15%)
Feb 14, 2023 0.6700 0.6800 0.6500 0.6500 102,637 -0.02(-2.99%)
Feb 13, 2023 0.6700 0.6800 0.6600 0.6700 91,380 +0.02(+3.08%)
Feb 10, 2023 0.6800 0.7100 0.6500 0.6500 339,212 -0.02(-2.99%)
Feb 09, 2023 0.7200 0.7400 0.6700 0.6700 132,970 -0.03(-4.29%)
Feb 08, 2023 0.7000 0.7200 0.6900 0.7000 153,013 +0.02(+2.94%)
Feb 07, 2023 0.7600 0.7600 0.6700 0.6800 357,919 -0.07(-9.33%)
Feb 06, 2023 0.7500 0.8000 0.7500 0.7500 94,354 -0.01(-1.32%)
Feb 03, 2023 0.7800 0.8000 0.7500 0.7600 131,420 -0.03(-3.80%)
Feb 02, 2023 0.7400 0.8200 0.7400 0.7900 307,152 +0.04(+5.33%)
Feb 01, 2023 0.7500 0.7500 0.7200 0.7500 131,677 +0.01(+1.35%)
Jan 31, 2023 0.7200 0.7600 0.7100 0.7400 54,311 +0.00(+0.00%)
Jan 30, 2023 0.7600 0.7700 0.7200 0.7400 114,517 +0.00(+0.00%)
Jan 27, 2023 0.7500 0.7700 0.7400 0.7400 162,813 +0.01(+1.37%)
Jan 26, 2023 0.7800 0.7800 0.7300 0.7300 93,711 -0.04(-5.19%)
Jan 25, 2023 0.7900 0.8300 0.7500 0.7700 179,605 -0.06(-7.23%)
Jan 24, 2023 0.7800 0.8400 0.7500 0.8300 100,720 +0.06(+7.79%)
Jan 23, 2023 0.7500 0.8000 0.7500 0.7700 80,750 +0.02(+2.67%)
Jan 20, 2023 0.7600 0.7800 0.7400 0.7500 49,491 -0.01(-1.32%)
Jan 19, 2023 0.7400 0.7700 0.7200 0.7600 58,281 +0.03(+4.11%)
Jan 18, 2023 0.7900 0.7900 0.7300 0.7300 49,195 -0.06(-7.59%)
Jan 17, 2023 0.7700 0.7900 0.7600 0.7900 37,706 +0.01(+1.28%)
Jan 16, 2023 0.7400 0.7900 0.7300 0.7800 52,874 +0.05(+6.85%)
Jan 13, 2023 0.7600 0.7900 0.7300 0.7300 93,555 -0.04(-5.19%)
Jan 12, 2023 0.7700 0.7700 0.7400 0.7700 76,683 +0.01(+1.32%)
Jan 11, 2023 0.7500 0.7600 0.7300 0.7600 42,468 +0.01(+1.33%)
Jan 10, 2023 0.7300 0.7500 0.7300 0.7500 18,976 +0.04(+5.63%)
Jan 09, 2023 0.7500 0.7700 0.7100 0.7100 72,876 -0.04(-5.33%)
Jan 06, 2023 0.7500 0.7700 0.7400 0.7500 80,355 +0.01(+1.35%)
Jan 05, 2023 0.7200 0.8300 0.7200 0.7400 117,165 -0.01(-1.33%)
Jan 04, 2023 0.7300 0.7500 0.7100 0.7500 64,837 +0.03(+4.17%)
Jan 03, 2023 0.7200 0.7400 0.6900 0.7200 59,317 -0.01(-1.37%)
Dec 30, 2022 0.7300 0 -0.01(-1.35%)
Dec 29, 2022 0.7300 0.8400 0.6800 0.7400 241,576 +0.05(+7.25%)
Dec 28, 2022 0.6800 0.7600 0.6500 0.6900 448,239 -0.01(-1.43%)
Dec 23, 2022 0.7000 0 +0.01(+1.45%)
Dec 22, 2022 0.7600 0.7600 0.6900 0.6900 152,225 -0.07(-9.21%)
Dec 21, 2022 0.7400 0.7600 0.7200 0.7600 53,160 +0.02(+2.70%)
Dec 20, 2022 0.7600 0.7800 0.7300 0.7400 44,823 -0.01(-1.33%)
Dec 19, 2022 0.8200 0.8200 0.7500 0.7500 106,307 -0.06(-7.41%)
Dec 16, 2022 0.8800 0.8800 0.8000 0.8100 104,223 -0.05(-5.81%)
Dec 15, 2022 0.9700 0.9900 0.8600 0.8600 103,144 -0.12(-12.24%)
Dec 14, 2022 0.9400 0.9800 0.9200 0.9800 40,155 +0.06(+6.52%)
Dec 13, 2022 0.9500 0.9800 0.9100 0.9200 89,133 -0.06(-6.12%)
Dec 12, 2022 0.9600 0.9800 0.9100 0.9800 75,695 +0.02(+2.08%)
Dec 09, 2022 0.8400 0.9700 0.8100 0.9600 528,709 +0.14(+17.07%)
Dec 08, 2022 0.7700 0.8900 0.7500 0.8200 104,217 +0.07(+9.33%)
Dec 07, 2022 0.8300 0.8300 0.7500 0.7500 130,324 -0.05(-6.25%)
Dec 06, 2022 0.8700 0.9000 0.8000 0.8000 135,712 -0.09(-10.11%)
Dec 05, 2022 0.8600 0.9600 0.8600 0.8900 113,337 +0.00(+0.00%)
Dec 02, 2022 0.8300 0.9300 0.8300 0.8900 170,964 +0.02(+2.30%)
Dec 01, 2022 0.8600 0.8800 0.8300 0.8700 192,468 +0.01(+1.16%)
Nov 30, 2022 0.8000 0.8600 0.7900 0.8600 538,130 +0.06(+7.50%)
Nov 29, 2022 0.7500 0.8100 0.7500 0.8000 67,248 +0.02(+2.56%)
Nov 28, 2022 0.7600 0.8000 0.7600 0.7800 16,194 -0.01(-1.27%)
Nov 25, 2022 0.7800 0.8000 0.7700 0.7900 28,114 -0.03(-3.66%)
Nov 24, 2022 0.8200 0.8200 0.8100 0.8200 12,385 +0.01(+1.23%)
Nov 23, 2022 0.7500 0.8300 0.7500 0.8100 53,670 +0.08(+10.96%)
Nov 22, 2022 0.7900 0.7900 0.7300 0.7300 41,977 -0.05(-6.41%)
Nov 21, 2022 0.7900 0.8000 0.7500 0.7800 78,729 +0.00(+0.00%)
Nov 18, 2022 0.7900 0.8400 0.7400 0.7800 545,598 -0.02(-2.50%)
Nov 17, 2022 0.7700 0.8300 0.7500 0.8000 351,602 +0.05(+6.67%)
Nov 16, 2022 0.8400 0.8400 0.7300 0.7500 1,199,096 -0.11(-12.79%)
Nov 15, 2022 1.000 1.020 0.8600 0.8600 267,491 -0.01(-1.15%)
Nov 14, 2022 0.8500 0.9200 0.8000 0.8700 303,224 +0.04(+4.82%)
Nov 11, 2022 0.8800 0.9500 0.8300 0.8300 379,286 -0.04(-4.60%)
Nov 10, 2022 1.010 1.010 0.8700 0.8700 207,103 -0.09(-9.37%)
Nov 09, 2022 1.010 1.030 0.9500 0.9600 65,383 -0.07(-6.80%)
Nov 08, 2022 1.020 1.060 0.9900 1.030 33,919 +0.00(+0.00%)
Nov 07, 2022 1.070 1.080 1.000 1.030 91,246 -0.04(-3.74%)
Nov 04, 2022 1.110 1.110 1.030 1.070 67,923 +0.00(+0.00%)
Nov 03, 2022 1.040 1.110 1.040 1.070 107,032 +0.04(+3.88%)
Nov 02, 2022 1.070 1.090 1.030 1.030 161,058 +0.00(+0.00%)
Nov 01, 2022 1.070 1.080 1.000 1.030 44,636 -0.04(-3.74%)
Oct 31, 2022 1.060 1.130 1.040 1.070 116,887 +0.01(+0.94%)
Oct 28, 2022 1.050 1.080 1.040 1.060 18,580 -0.01(-0.93%)
Oct 27, 2022 1.100 1.100 1.060 1.070 48,658 -0.02(-1.83%)
Oct 26, 2022 1.090 1.150 1.080 1.090 54,301 +0.00(+0.00%)
Oct 25, 2022 1.000 1.100 1.000 1.090 147,258 +0.07(+6.86%)
Oct 24, 2022 1.060 1.060 1.000 1.020 44,706 -0.02(-1.92%)
Oct 21, 2022 1.030 1.070 0.9900 1.040 59,446 +0.02(+1.96%)
Oct 20, 2022 0.9100 1.020 0.9100 1.020 182,158 +0.10(+10.87%)
Oct 19, 2022 0.9800 1.030 0.9000 0.9200 72,397 -0.06(-6.12%)
Oct 18, 2022 1.120 1.120 0.9600 0.9800 123,879 -0.12(-10.91%)
Oct 17, 2022 0.9800 1.120 0.9700 1.100 129,245 +0.15(+15.79%)
Oct 14, 2022 0.9700 0.9800 0.9000 0.9500 150,642 +0.00(+0.00%)
Oct 13, 2022 0.9300 1.030 0.9000 0.9500 325,448 -0.04(-4.04%)
Oct 12, 2022 0.8100 1.030 0.7800 0.9900 414,435 +0.30(+43.48%)
Oct 11, 2022 0.7500 0.8000 0.6900 0.6900 53,704 -0.14(-16.87%)
Oct 07, 2022 0.8300 0 -0.05(-5.68%)
Oct 06, 2022 0.6900 0.8800 0.6800 0.8800 232,055 +0.18(+25.71%)
Oct 05, 2022 0.6600 0.7300 0.6400 0.7000 124,492 +0.04(+6.06%)
Oct 04, 2022 0.5400 0.6800 0.5400 0.6600 187,329 +0.11(+20.00%)
Oct 03, 2022 0.5300 0.5600 0.5300 0.5500 17,488 -0.02(-3.51%)
Sep 30, 2022 0.5300 0.5900 0.5300 0.5700 59,100 +0.03(+5.56%)
Sep 29, 2022 0.5700 0.5700 0.5400 0.5400 55,005 -0.05(-8.47%)
Sep 28, 2022 0.5600 0.6000 0.5600 0.5900 39,506 +0.04(+7.27%)
Sep 27, 2022 0.5200 0.5500 0.5200 0.5500 52,521 +0.01(+1.85%)
Sep 26, 2022 0.5000 0.5600 0.4950 0.5400 44,682 +0.02(+3.85%)
Sep 23, 2022 0.5300 0.5300 0.4900 0.5200 120,868 +0.02(+4.00%)
Sep 22, 2022 0.5300 0.5800 0.5000 0.5000 249,718 -0.04(-7.41%)
Sep 21, 2022 0.5700 0.5800 0.5300 0.5400 288,766 -0.02(-3.57%)
Sep 20, 2022 0.6200 0.6300 0.5600 0.5600 36,012 -0.02(-3.45%)
Sep 19, 2022 0.5800 0.5900 0.5600 0.5800 47,457 +0.01(+1.75%)
Sep 16, 2022 0.6200 0.6300 0.5700 0.5700 348,792 -0.05(-8.06%)
Sep 15, 2022 0.6500 0.6800 0.6200 0.6200 81,602 -0.04(-6.06%)
Sep 14, 2022 0.6700 0.6800 0.6500 0.6600 32,875 -0.02(-2.94%)
Sep 13, 2022 0.7000 0.7100 0.6600 0.6800 105,660 -0.04(-5.56%)
Sep 12, 2022 0.7900 0.7900 0.7100 0.7200 58,669 -0.04(-5.26%)
Sep 09, 2022 0.6500 0.7600 0.6500 0.7600 148,308 +0.11(+16.92%)
Sep 08, 2022 0.6500 0.6800 0.6500 0.6500 65,837 +0.00(+0.00%)
Sep 07, 2022 0.6900 0.6900 0.6500 0.6500 53,761 -0.03(-4.41%)
Sep 06, 2022 0.7300 0.7400 0.6800 0.6800 58,608 -0.06(-8.11%)
Sep 02, 2022 0.7400 0 +0.02(+2.78%)
Sep 01, 2022 0.7600 0.7600 0.7000 0.7200 137,699 -0.01(-1.37%)
Aug 31, 2022 0.7700 0.8600 0.7200 0.7300 276,353 -0.02(-2.67%)
Aug 30, 2022 0.8200 0.8600 0.7300 0.7500 81,559 -0.07(-8.54%)
Aug 29, 2022 0.8100 0.8300 0.7800 0.8200 48,854 -0.01(-1.20%)
Aug 26, 2022 0.7500 1.100 0.7500 0.8300 382,195 +0.08(+10.67%)
Aug 25, 2022 0.7600 0.8300 0.7200 0.7500 149,455 +0.00(+0.00%)
Aug 24, 2022 0.7100 0.7900 0.7100 0.7500 179,838 +0.01(+1.35%)
Aug 23, 2022 0.7200 0.7800 0.6700 0.7400 80,713 +0.02(+2.78%)
Aug 22, 2022 0.7600 0.7600 0.7200 0.7200 75,836 -0.01(-1.37%)
Aug 19, 2022 0.8500 0.8700 0.7100 0.7300 305,988 -0.14(-16.09%)
Aug 18, 2022 1.010 1.010 0.8500 0.8700 178,531 -0.11(-11.22%)
Aug 17, 2022 0.8500 0.9900 0.8300 0.9800 422,599 +0.14(+16.67%)
Aug 16, 2022 0.8100 0.8500 0.8100 0.8400 61,622 +0.02(+2.44%)
Aug 15, 2022 0.8100 0.8900 0.8100 0.8200 137,769 +0.02(+2.50%)
Aug 12, 2022 0.7800 0.8000 0.7500 0.8000 36,942 +0.04(+5.26%)
Aug 11, 2022 0.8000 0.8000 0.7600 0.7600 45,958 +0.02(+2.70%)
Aug 10, 2022 0.7300 0.7600 0.7200 0.7400 58,849 +0.01(+1.37%)
Aug 09, 2022 0.7500 0.7700 0.7300 0.7300 89,017 -0.04(-5.19%)
Aug 08, 2022 0.7900 0.8500 0.7700 0.7700 231,547 -0.07(-8.33%)
Aug 05, 2022 0.8700 0.8700 0.8200 0.8400 174,442 -0.03(-3.45%)
Aug 04, 2022 0.8500 0.8800 0.8300 0.8700 60,918 +0.02(+2.35%)
Aug 03, 2022 0.9400 0.9400 0.8500 0.8500 86,208 -0.04(-4.49%)
Aug 02, 2022 0.9200 0.9300 0.8700 0.8900 61,211 -0.03(-3.26%)
Jul 29, 2022 0.9200 0 +0.04(+4.55%)
Jul 28, 2022 0.8400 0.9000 0.8300 0.8800 33,365 +0.05(+6.02%)
Jul 27, 2022 0.8800 0.8800 0.8200 0.8300 46,733 -0.01(-1.19%)
Jul 26, 2022 0.7400 1.010 0.7200 0.8400 244,909 +0.11(+15.07%)
Jul 25, 2022 0.7300 0.7400 0.7200 0.7300 30,072 -0.01(-1.35%)
Jul 22, 2022 0.8000 0.8000 0.7300 0.7400 70,541 -0.02(-2.63%)
Jul 21, 2022 0.8000 0.8000 0.7600 0.7600 71,838 -0.02(-2.56%)
Jul 20, 2022 0.6600 0.8500 0.6600 0.7800 228,507 +0.12(+18.18%)
Jul 19, 2022 0.6600 0.6800 0.6300 0.6600 37,628 +0.02(+3.13%)
Jul 18, 2022 0.6700 0.7300 0.6400 0.6400 146,872 -0.01(-1.54%)
Jul 15, 2022 0.6600 0.6800 0.6400 0.6500 34,464 -0.01(-1.52%)
Jul 14, 2022 0.6300 0.6800 0.6200 0.6600 60,189 +0.06(+10.00%)
Jul 13, 2022 0.5900 0.6600 0.5700 0.6000 63,492 +0.01(+1.69%)
Jul 12, 2022 0.5900 0.5900 0.5700 0.5900 48,460 +0.00(+0.00%)
Jul 11, 2022 0.6500 0.6600 0.5900 0.5900 74,855 -0.07(-10.61%)
Jul 08, 2022 0.6400 0.6800 0.6400 0.6600 109,292 +0.03(+4.76%)
Jul 07, 2022 0.5900 0.6500 0.5900 0.6300 108,379 +0.03(+5.00%)
Jul 06, 2022 0.5900 0.6200 0.5900 0.6000 71,483 -0.01(-1.64%)
Jul 05, 2022 0.6100 0.6600 0.5900 0.6100 141,204 +0.03(+5.17%)
Jul 04, 2022 0.6300 0.6300 0.5800 0.5800 1,969 +0.00(+0.00%)
Jun 30, 2022 0.5800 0 +0.02(+3.57%)
Jun 29, 2022 0.6800 0.6800 0.5600 0.5600 169,699 -0.09(-13.85%)
Jun 28, 2022 0.7000 0.7000 0.6400 0.6500 90,549 -0.05(-7.14%)
Jun 27, 2022 0.7000 0.7000 0.6700 0.7000 42,646 +0.03(+4.48%)
Jun 24, 2022 0.6400 0.7000 0.6100 0.6700 185,428 +0.09(+15.52%)
Jun 23, 2022 0.6000 0.6300 0.5800 0.5800 69,241 -0.02(-3.33%)
Jun 22, 2022 0.5700 0.6400 0.5700 0.6000 154,902 +0.01(+1.69%)
Jun 21, 2022 0.6500 0.6800 0.5800 0.5900 81,721 -0.02(-3.28%)
Jun 20, 2022 0.6000 0.6100 0.6000 0.6100 7,825 +0.02(+3.39%)
Jun 17, 2022 0.5800 0.6000 0.5500 0.5900 133,244 +0.05(+9.26%)
Jun 16, 2022 0.6200 0.6200 0.5400 0.5400 95,046 -0.05(-8.47%)
Jun 15, 2022 0.6000 0.6300 0.5800 0.5900 139,570 -0.01(-1.67%)
Jun 14, 2022 0.5600 0.6200 0.5600 0.6000 46,673 +0.03(+5.26%)
Jun 13, 2022 0.6400 0.6400 0.5700 0.5700 199,877 -0.11(-16.18%)
Jun 10, 2022 0.6800 0.6800 0.6100 0.6800 236,326 +0.03(+4.62%)
Jun 09, 2022 0.6200 0.6700 0.6200 0.6500 66,884 -0.01(-1.52%)
Jun 08, 2022 0.6500 0.6900 0.6500 0.6600 46,687 +0.00(+0.00%)
Jun 07, 2022 0.5900 0.7100 0.5900 0.6600 231,580 +0.09(+15.79%)
Jun 06, 2022 0.5900 0.6100 0.5600 0.5700 81,512 -0.01(-1.72%)
Jun 03, 2022 0.6100 0.6200 0.5800 0.5800 66,834 -0.03(-4.92%)
Jun 02, 2022 0.5800 0.6100 0.5800 0.6100 50,634 +0.05(+8.93%)
Jun 01, 2022 0.5700 0.6000 0.5600 0.5600 290,021 +0.00(+0.00%)
May 31, 2022 0.5700 0.5900 0.5500 0.5600 161,473 -0.02(-3.45%)
May 30, 2022 0.5500 0.5900 0.5500 0.5800 21,368 +0.02(+3.57%)
May 27, 2022 0.5700 0.5800 0.5500 0.5600 274,880 -0.01(-1.75%)
May 26, 2022 0.5500 0.5900 0.5500 0.5700 203,845 +0.02(+3.64%)
May 25, 2022 0.5800 0.5800 0.5300 0.5500 98,454 -0.02(-3.51%)
May 24, 2022 0.5500 0.5800 0.5400 0.5700 277,259 +0.05(+9.62%)
May 20, 2022 0.5200 0 -0.03(-5.45%)
May 19, 2022 0.5700 0.5800 0.5400 0.5500 366,661 -0.01(-1.79%)
May 18, 2022 0.6400 0.6500 0.5600 0.5600 646,045 -0.08(-12.50%)
May 17, 2022 0.7100 0.7100 0.6400 0.6400 597,054 -0.01(-1.54%)
May 16, 2022 0.6400 0.7000 0.6200 0.6500 355,946 +0.01(+1.56%)
May 13, 2022 0.8200 0.8200 0.5600 0.6400 1,778,269 -0.14(-17.95%)
May 12, 2022 0.8500 0.8600 0.7600 0.7800 400,158 -0.05(-6.02%)
May 11, 2022 0.9200 0.9600 0.8100 0.8300 223,606 -0.07(-7.78%)
May 10, 2022 0.9500 0.9900 0.8600 0.9000 358,938 -0.05(-5.26%)
May 09, 2022 1.020 1.030 0.9500 0.9500 155,776 -0.07(-6.86%)
May 06, 2022 1.030 1.060 1.020 1.020 131,339 -0.01(-0.97%)
May 05, 2022 1.090 1.110 1.030 1.030 126,408 -0.05(-4.63%)
May 04, 2022 1.090 1.100 1.050 1.080 164,084 +0.02(+1.89%)
May 03, 2022 1.110 1.150 1.060 1.060 135,929 -0.07(-6.19%)
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.