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 30, 2024 0.2550 0.3300 0.2550 0.3300 150,966 +0.06(+22.22%)
Apr 29, 2024 0.2600 0.2700 0.2600 0.2700 11,501 +0.01(+3.85%)
Apr 26, 2024 0.2600 0.2800 0.2600 0.2600 20,722 -0.01(-3.70%)
Apr 25, 2024 0.2950 0.2950 0.2700 0.2700 6,291 -0.02(-6.90%)
Apr 24, 2024 0.2900 0.2900 0.2900 0.2900 10,756 -0.02(-4.92%)
Apr 23, 2024 0.3100 0.3100 0.2900 0.3050 26,714 +0.01(+3.39%)
Apr 22, 2024 0.3000 0.3050 0.2800 0.2950 24,508 -0.01(-3.28%)
Apr 19, 2024 0.2850 0.3050 0.2850 0.3050 7,383 +0.02(+7.02%)
Apr 18, 2024 0.2750 0.2850 0.2750 0.2850 10,040 -0.01(-1.72%)
Apr 17, 2024 0.2900 0.2900 0.2850 0.2900 5,600 +0.00(+0.00%)
Apr 16, 2024 0.3000 0.3000 0.2900 0.2900 2,500 +0.00(+0.00%)
Apr 15, 2024 0.2700 0.2950 0.2700 0.2900 24,833 +0.00(+0.00%)
Apr 12, 2024 0.3100 0.3100 0.2850 0.2900 79,900 -0.02(-4.92%)
Apr 11, 2024 0.2950 0.3050 0.2950 0.3050 14,000 -0.01(-1.61%)
Apr 10, 2024 0.3050 0.3100 0.3000 0.3100 33,212 +0.01(+1.64%)
Apr 09, 2024 0.3200 0.3200 0.2900 0.3050 52,303 -0.02(-4.69%)
Apr 08, 2024 0.3050 0.3200 0.3050 0.3200 56,618 -0.01(-1.54%)
Apr 05, 2024 0.3450 0.3450 0.3100 0.3250 133,341 -0.02(-4.41%)
Apr 04, 2024 0.3250 0.3700 0.3200 0.3400 258,238 +0.02(+6.25%)
Apr 03, 2024 0.2700 0.3200 0.2650 0.3200 128,608 +0.04(+16.36%)
Apr 02, 2024 0.2900 0.2950 0.2500 0.2750 27,823 -0.01(-1.79%)
Apr 01, 2024 0.2550 0.2800 0.2550 0.2800 13,278 +0.01(+1.82%)
Mar 28, 2024 0.2750 0 +0.01(+1.85%)
Mar 27, 2024 0.2600 0.2750 0.2450 0.2700 39,825 +0.01(+3.85%)
Mar 26, 2024 0.2300 0.2600 0.2250 0.2600 60,568 +0.03(+10.64%)
Mar 25, 2024 0.2400 0.2400 0.2300 0.2350 12,221 +0.01(+4.44%)
Mar 22, 2024 0.2350 0.2400 0.2250 0.2250 33,779 -0.01(-6.25%)
Mar 21, 2024 0.2450 0.2500 0.2250 0.2400 58,683 +0.00(+0.00%)
Mar 20, 2024 0.2500 0.2700 0.2400 0.2400 115,817 +0.01(+2.13%)
Mar 19, 2024 0.2250 0.2400 0.2250 0.2350 77,683 +0.01(+6.82%)
Mar 18, 2024 0.2100 0.2250 0.2000 0.2200 88,198 +0.02(+7.32%)
Mar 15, 2024 0.1950 0.2050 0.1900 0.2050 26,402 +0.01(+7.89%)
Mar 14, 2024 0.2050 0.2050 0.1900 0.1900 20,427 -0.01(-5.00%)
Mar 13, 2024 0.2050 0.2050 0.2000 0.2000 18,553 +0.00(+0.00%)
Mar 12, 2024 0.2050 0.2100 0.2000 0.2000 6,810 +0.00(+0.00%)
Mar 11, 2024 0.2000 0.2000 0.2000 0.2000 1,799 +0.00(+0.00%)
Mar 08, 2024 0.2000 0.2000 0.1900 0.2000 40,090 +0.00(+0.00%)
Mar 07, 2024 0.2150 0.2200 0.1950 0.2000 103,323 -0.01(-6.98%)
Mar 06, 2024 0.2100 0.2150 0.2100 0.2150 13,290 +0.01(+4.88%)
Mar 05, 2024 0.2100 0.2150 0.2050 0.2050 9,908 -0.01(-2.38%)
Mar 04, 2024 0.2100 0.2150 0.2100 0.2100 17,662 +0.00(+0.00%)
Mar 01, 2024 0.2150 0.2200 0.2100 0.2100 6,578 +0.01(+5.00%)
Feb 29, 2024 0.2000 0.2000 0.1900 0.2000 11,301 +0.00(+0.00%)
Feb 28, 2024 0.2000 0.2000 0.1950 0.2000 13,218 +0.00(+0.00%)
Feb 27, 2024 0.1950 0.2000 0.1850 0.2000 22,171 +0.01(+5.26%)
Feb 26, 2024 0.1950 0.1950 0.1900 0.1900 35,248 -0.01(-2.56%)
Feb 23, 2024 0.1800 0.1950 0.1800 0.1950 10,069 +0.02(+8.33%)
Feb 22, 2024 0.2000 0.2000 0.1800 0.1800 306,707 -0.01(-5.26%)
Feb 21, 2024 0.1900 0.2400 0.1850 0.1900 296,517 +0.00(+0.00%)
Feb 20, 2024 0.1850 0.2000 0.1800 0.1900 18,333 +0.00(+0.00%)
Feb 16, 2024 0.1900 0 +0.01(+2.70%)
Feb 15, 2024 0.1950 0.1950 0.1850 0.1850 52,089 -0.01(-2.63%)
Feb 14, 2024 0.1950 0.1950 0.1900 0.1900 33,350 -0.01(-2.56%)
Feb 13, 2024 0.2000 0.2000 0.1900 0.1950 117,783 +0.00(+0.00%)
Feb 12, 2024 0.2000 0.2050 0.1900 0.1950 267,682 -0.01(-4.88%)
Feb 09, 2024 0.2000 0.2150 0.1900 0.2050 931,025 +0.01(+5.13%)
Feb 08, 2024 0.2050 0.2100 0.1900 0.1950 459,396 -0.01(-7.14%)
Feb 07, 2024 0.2400 0.2400 0.2050 0.2100 236,539 -0.02(-6.67%)
Feb 06, 2024 0.2300 0.2350 0.2250 0.2250 94,985 +0.00(+0.00%)
Feb 05, 2024 0.2350 0.2400 0.2250 0.2250 55,899 -0.01(-4.26%)
Feb 02, 2024 0.2450 0.2450 0.2350 0.2350 12,000 -0.02(-6.00%)
Feb 01, 2024 0.2500 0.2600 0.2400 0.2500 66,294 +0.01(+4.17%)
Jan 31, 2024 0.2400 0.2500 0.2400 0.2400 80,746 -0.01(-4.00%)
Jan 30, 2024 0.2550 0.2550 0.2450 0.2500 64,910 +0.00(+0.00%)
Jan 29, 2024 0.2500 0.2550 0.2500 0.2500 9,075 -0.01(-3.85%)
Jan 26, 2024 0.2650 0.2650 0.2600 0.2600 35,611 +0.00(+0.00%)
Jan 25, 2024 0.2550 0.2750 0.2500 0.2600 88,212 +0.01(+1.96%)
Jan 24, 2024 0.2550 0.2550 0.2500 0.2550 61,115 +0.00(+0.00%)
Jan 23, 2024 0.2550 0.2600 0.2550 0.2550 15,153 -0.01(-1.92%)
Jan 22, 2024 0.2700 0.2750 0.2600 0.2600 46,548 +0.00(+0.00%)
Jan 19, 2024 0.2700 0.2700 0.2600 0.2600 17,751 -0.01(-3.70%)
Jan 18, 2024 0.2800 0.2800 0.2700 0.2700 3,300 +0.00(+0.00%)
Jan 17, 2024 0.2800 0.2800 0.2650 0.2700 84,508 -0.01(-3.57%)
Jan 16, 2024 0.2750 0.2900 0.2750 0.2800 121,471 -0.01(-3.45%)
Jan 15, 2024 0.2650 0.3000 0.2650 0.2900 39,503 +0.03(+11.54%)
Jan 12, 2024 0.2700 0.2700 0.2600 0.2600 12,089 -0.01(-3.70%)
Jan 11, 2024 0.2700 0.2700 0.2600 0.2700 52,303 +0.00(+0.00%)
Jan 10, 2024 0.2800 0.2800 0.2700 0.2700 1,961 +0.00(+0.00%)
Jan 09, 2024 0.2750 0.2750 0.2700 0.2700 7,700 +0.00(+0.00%)
Jan 08, 2024 0.2800 0.2850 0.2650 0.2700 85,752 -0.01(-5.26%)
Jan 05, 2024 0.2700 0.2850 0.2700 0.2850 39,874 +0.00(+0.00%)
Jan 04, 2024 0.2800 0.2850 0.2750 0.2850 9,907 +0.01(+3.64%)
Jan 03, 2024 0.2700 0.2800 0.2700 0.2750 9,540 +0.01(+1.85%)
Jan 02, 2024 0.2700 0.2800 0.2700 0.2700 25,135 +0.00(+0.00%)
Dec 29, 2023 0.2700 0 -0.01(-3.57%)
Dec 28, 2023 0.2750 0.2800 0.2650 0.2800 58,698 +0.01(+1.82%)
Dec 27, 2023 0.2700 0.2800 0.2700 0.2750 48,630 +0.00(+0.00%)
Dec 22, 2023 0.2750 0 -0.01(-1.79%)
Dec 21, 2023 0.3050 0.3100 0.2800 0.2800 23,720 -0.01(-3.45%)
Dec 20, 2023 0.2750 0.2950 0.2750 0.2900 13,935 +0.01(+1.75%)
Dec 19, 2023 0.2850 0.2950 0.2800 0.2850 11,218 +0.00(+1.79%)
Dec 18, 2023 0.2900 0.2900 0.2800 0.2800 69,639 -0.01(-3.45%)
Dec 15, 2023 0.3050 0.3050 0.2900 0.2900 10,159 -0.01(-3.33%)
Dec 14, 2023 0.2750 0.3350 0.2750 0.3000 149,341 +0.02(+7.14%)
Dec 13, 2023 0.2800 0.3100 0.2800 0.2800 47,676 -0.00(-1.75%)
Dec 12, 2023 0.3050 0.3100 0.2800 0.2850 27,850 -0.01(-1.72%)
Dec 11, 2023 0.2900 0.3300 0.2900 0.2900 113,221 -0.03(-9.38%)
Dec 08, 2023 0.2750 0.3300 0.2750 0.3200 193,681 +0.03(+10.34%)
Dec 07, 2023 0.2700 0.2900 0.2700 0.2900 89,532 +0.03(+11.54%)
Dec 06, 2023 0.2650 0.2750 0.2600 0.2600 32,722 -0.02(-5.45%)
Dec 05, 2023 0.2850 0.2850 0.2700 0.2750 9,885 -0.01(-3.51%)
Dec 04, 2023 0.2600 0.2900 0.2600 0.2850 40,690 +0.02(+7.55%)
Dec 01, 2023 0.2600 0.2750 0.2600 0.2650 31,952 +0.00(+0.00%)
Nov 30, 2023 0.2650 0.2650 0.2650 0.2650 6,752 -0.01(-1.85%)
Nov 29, 2023 0.2900 0.2900 0.2700 0.2700 33,380 -0.02(-6.90%)
Nov 28, 2023 0.2400 0.2950 0.2400 0.2900 30,368 +0.02(+7.41%)
Nov 27, 2023 0.2750 0.2800 0.2700 0.2700 38,025 +0.01(+1.89%)
Nov 24, 2023 0.2950 0.2950 0.2650 0.2650 1,861 -0.02(-8.62%)
Nov 23, 2023 0.2900 0.2900 0.2800 0.2900 5,200 +0.01(+1.75%)
Nov 22, 2023 0.2900 0.2900 0.2750 0.2850 4,197 +0.02(+7.55%)
Nov 21, 2023 0.2700 0.2700 0.2600 0.2650 79,837 +0.00(+0.00%)
Nov 20, 2023 0.2700 0.2750 0.2625 0.2650 24,462 -0.01(-1.85%)
Nov 17, 2023 0.2900 0.3000 0.2600 0.2700 407,823 -0.03(-10.00%)
Nov 16, 2023 0.3000 0.3200 0.2900 0.3000 53,471 -0.01(-1.64%)
Nov 15, 2023 0.3200 0.3200 0.3000 0.3050 32,536 +0.00(+0.00%)
Nov 14, 2023 0.2900 0.3200 0.2900 0.3050 33,209 +0.02(+5.17%)
Nov 13, 2023 0.3200 0.3200 0.2900 0.2900 69,766 -0.04(-10.77%)
Nov 10, 2023 0.3200 0.3400 0.3200 0.3250 84,727 -0.01(-1.52%)
Nov 09, 2023 0.3500 0.3500 0.3300 0.3300 29,953 -0.02(-7.04%)
Nov 08, 2023 0.3500 0.3600 0.3450 0.3550 40,235 +0.00(+0.00%)
Nov 07, 2023 0.3700 0.3700 0.3500 0.3550 29,521 -0.01(-1.39%)
Nov 06, 2023 0.4000 0.4000 0.3600 0.3600 52,451 -0.01(-2.70%)
Nov 03, 2023 0.3600 0.3750 0.3600 0.3700 21,848 -0.01(-1.33%)
Nov 02, 2023 0.3400 0.3750 0.3400 0.3750 122,831 +0.03(+10.29%)
Nov 01, 2023 0.3450 0.3500 0.3400 0.3400 7,197 -0.01(-2.86%)
Oct 31, 2023 0.3200 0.3500 0.3200 0.3500 8,400 +0.02(+6.06%)
Oct 30, 2023 0.3250 0.3300 0.3250 0.3300 5,237 +0.01(+1.54%)
Oct 27, 2023 0.3400 0.3450 0.3250 0.3250 21,627 -0.01(-1.52%)
Oct 26, 2023 0.3250 0.3300 0.3250 0.3300 4,233 -0.01(-1.49%)
Oct 25, 2023 0.3150 0.3500 0.3150 0.3350 16,300 -0.01(-1.47%)
Oct 24, 2023 0.3450 0.3450 0.3400 0.3400 3,338 +0.01(+3.03%)
Oct 23, 2023 0.3250 0.3500 0.3100 0.3300 27,094 -0.02(-5.71%)
Oct 20, 2023 0.3200 0.3550 0.3150 0.3500 12,308 +0.02(+6.06%)
Oct 19, 2023 0.3450 0.3500 0.3250 0.3300 46,765 -0.02(-5.71%)
Oct 18, 2023 0.3600 0.3600 0.3450 0.3500 30,603 -0.01(-2.78%)
Oct 17, 2023 0.3550 0.3650 0.3500 0.3600 12,911 +0.00(+0.00%)
Oct 16, 2023 0.3600 0.3700 0.3600 0.3600 31,553 +0.01(+2.86%)
Oct 13, 2023 0.3900 0.3900 0.3500 0.3500 46,353 -0.04(-10.26%)
Oct 12, 2023 0.3850 0.4050 0.3850 0.3900 34,235 +0.00(+0.00%)
Oct 11, 2023 0.3500 0.3900 0.3500 0.3900 94,661 +0.02(+5.41%)
Oct 10, 2023 0.3650 0.3750 0.3650 0.3700 14,697 -0.02(-5.13%)
Oct 06, 2023 0.3900 0 +0.03(+8.33%)
Oct 05, 2023 0.3700 0.3750 0.3450 0.3600 54,066 -0.04(-8.86%)
Oct 04, 2023 0.3900 0.4150 0.3900 0.3950 26,405 +0.00(+0.00%)
Oct 03, 2023 0.4600 0.4600 0.3800 0.3950 110,330 -0.07(-15.05%)
Oct 02, 2023 0.4900 0.4900 0.4500 0.4650 17,526 -0.02(-5.10%)
Sep 29, 2023 0.4900 0.5100 0.4700 0.4900 17,690 +0.00(+0.00%)
Sep 28, 2023 0.5100 0.5100 0.4800 0.4900 14,152 -0.01(-1.01%)
Sep 27, 2023 0.5100 0.5100 0.4850 0.4950 5,500 -0.01(-1.00%)
Sep 26, 2023 0.5300 0.5300 0.4800 0.5000 59,360 -0.01(-1.96%)
Sep 25, 2023 0.5400 0.5400 0.5100 0.5100 74,946 +0.00(+0.00%)
Sep 22, 2023 0.5600 0.5600 0.4950 0.5100 86,188 -0.09(-15.00%)
Sep 21, 2023 0.6100 0.6100 0.5700 0.6000 81,741 -0.03(-4.76%)
Sep 20, 2023 0.6100 0.6300 0.5800 0.6300 69,258 +0.03(+5.00%)
Sep 19, 2023 0.4900 0.6200 0.4850 0.6000 153,371 +0.09(+17.65%)
Sep 18, 2023 0.5000 0.5300 0.4900 0.5100 108,777 +0.03(+6.25%)
Sep 15, 2023 0.4800 0.4800 0.4600 0.4800 35,759 +0.02(+4.35%)
Sep 14, 2023 0.5100 0.5100 0.4600 0.4600 20,504 -0.02(-4.17%)
Sep 13, 2023 0.5200 0.5200 0.4650 0.4800 58,617 +0.02(+5.49%)
Sep 12, 2023 0.4600 0.4800 0.4500 0.4550 174,330 -0.04(-8.08%)
Sep 11, 2023 0.5100 0.5300 0.4950 0.4950 218,163 -0.03(-4.81%)
Sep 08, 2023 0.5000 0.5200 0.4600 0.5200 86,497 +0.02(+4.00%)
Sep 07, 2023 0.4800 0.5200 0.4750 0.5000 85,271 +0.02(+4.17%)
Sep 06, 2023 0.4350 0.4800 0.4200 0.4800 228,232 +0.06(+14.29%)
Sep 05, 2023 0.3850 0.4225 0.3800 0.4200 138,012 +0.04(+12.00%)
Sep 01, 2023 0.3750 0 +0.01(+2.74%)
Aug 31, 2023 0.3650 0.3800 0.3500 0.3650 153,420 +0.02(+5.80%)
Aug 30, 2023 0.3100 0.3500 0.3100 0.3450 45,845 +0.03(+9.52%)
Aug 29, 2023 0.3200 0.3200 0.3100 0.3150 12,195 -0.02(-4.55%)
Aug 28, 2023 0.3100 0.3300 0.3000 0.3300 7,357 +0.03(+8.20%)
Aug 25, 2023 0.3000 0.3050 0.3000 0.3050 22,785 +0.02(+5.17%)
Aug 24, 2023 0.2950 0.3000 0.2900 0.2900 5,103 +0.00(+0.00%)
Aug 23, 2023 0.2950 0.2950 0.2800 0.2900 38,872 +0.01(+3.57%)
Aug 22, 2023 0.2800 0.2900 0.2800 0.2800 30,453 +0.01(+1.82%)
Aug 21, 2023 0.2850 0.2950 0.2750 0.2750 83,280 -0.02(-6.78%)
Aug 18, 2023 0.3250 0.3300 0.2950 0.2950 716,950 -0.03(-7.81%)
Aug 17, 2023 0.3250 0.3400 0.3200 0.3200 87,464 -0.02(-4.48%)
Aug 16, 2023 0.3250 0.3500 0.3150 0.3350 123,116 -0.01(-2.90%)
Aug 15, 2023 0.3600 0.3600 0.3400 0.3450 78,173 -0.02(-5.48%)
Aug 14, 2023 0.3800 0.3800 0.3600 0.3650 59,277 -0.02(-3.95%)
Aug 11, 2023 0.3850 0.3950 0.3650 0.3800 96,214 +0.01(+1.33%)
Aug 10, 2023 0.3550 0.4000 0.3550 0.3750 94,608 +0.02(+4.17%)
Aug 09, 2023 0.3400 0.3800 0.3400 0.3600 27,031 +0.01(+1.41%)
Aug 08, 2023 0.3800 0.4000 0.3300 0.3550 144,960 -0.05(-11.25%)
Aug 04, 2023 0.4000 0 -0.01(-2.44%)
Aug 03, 2023 0.4200 0.4250 0.4050 0.4100 28,919 +0.00(+0.00%)
Aug 02, 2023 0.4200 0.4200 0.4100 0.4100 17,643 +0.00(+0.00%)
Aug 01, 2023 0.4450 0.4450 0.4100 0.4100 75,095 -0.02(-3.53%)
Jul 31, 2023 0.4100 0.4250 0.4100 0.4250 48,148 +0.02(+6.25%)
Jul 28, 2023 0.3900 0.4050 0.3900 0.4000 6,224 +0.01(+1.27%)
Jul 27, 2023 0.3800 0.4000 0.3800 0.3950 79,592 +0.02(+5.33%)
Jul 26, 2023 0.3700 0.3950 0.3650 0.3750 59,888 +0.00(+0.00%)
Jul 25, 2023 0.3850 0.4650 0.3750 0.3750 327,764 -0.01(-2.60%)
Jul 24, 2023 0.3500 0.3900 0.3450 0.3850 79,243 +0.04(+13.24%)
Jul 21, 2023 0.3150 0.3400 0.3100 0.3400 88,362 +0.03(+9.68%)
Jul 20, 2023 0.3150 0.3200 0.3050 0.3100 62,116 +0.01(+3.33%)
Jul 19, 2023 0.2900 0.3000 0.2900 0.3000 8,122 +0.01(+1.69%)
Jul 18, 2023 0.2850 0.3100 0.2850 0.2950 21,673 +0.01(+3.51%)
Jul 17, 2023 0.2650 0.2900 0.2650 0.2850 13,912 +0.00(+1.79%)
Jul 14, 2023 0.3000 0.3000 0.2700 0.2800 30,000 -0.00(-1.75%)
Jul 13, 2023 0.2800 0.2900 0.2700 0.2850 66,682 +0.01(+5.56%)
Jul 12, 2023 0.2700 0.2700 0.2600 0.2700 17,793 +0.00(+0.00%)
Jul 11, 2023 0.2500 0.2700 0.2500 0.2700 55,496 +0.02(+8.00%)
Jul 10, 2023 0.2500 0.2600 0.2450 0.2500 22,212 -0.01(-1.96%)
Jul 07, 2023 0.2450 0.2900 0.2400 0.2550 144,863 +0.02(+6.25%)
Jul 06, 2023 0.2400 0.2500 0.2400 0.2400 18,000 -0.01(-4.00%)
Jul 05, 2023 0.2350 0.2500 0.2350 0.2500 21,448 +0.02(+8.70%)
Jul 04, 2023 0.2300 0.2400 0.2300 0.2300 7,835 +0.00(+0.00%)
Jun 30, 2023 0.2300 0 -0.00(-2.13%)
Jun 29, 2023 0.2400 0.2400 0.2300 0.2350 26,960 -0.01(-4.08%)
Jun 28, 2023 0.2400 0.2500 0.2350 0.2450 9,326 -0.01(-2.00%)
Jun 27, 2023 0.2450 0.2500 0.2400 0.2500 3,826 -0.01(-1.96%)
Jun 26, 2023 0.2450 0.2550 0.2350 0.2550 45,120 +0.02(+8.51%)
Jun 23, 2023 0.2150 0.2400 0.2150 0.2350 38,484 +0.00(+0.00%)
Jun 22, 2023 0.2400 0.2400 0.2250 0.2350 70,934 +0.00(+2.17%)
Jun 21, 2023 0.2250 0.2500 0.2200 0.2300 72,137 +0.00(+0.00%)
Jun 20, 2023 0.2200 0.2400 0.2200 0.2300 232,857 +0.00(+0.00%)
Jun 19, 2023 0.2500 0.2500 0.2250 0.2300 61,368 -0.03(-11.54%)
Jun 16, 2023 0.2700 0.2800 0.2450 0.2600 217,649 -0.02(-7.14%)
Jun 15, 2023 0.2800 0.2900 0.2750 0.2800 33,534 -0.01(-3.45%)
Jun 14, 2023 0.2850 0.3000 0.2850 0.2900 47,622 +0.01(+1.75%)
Jun 13, 2023 0.2800 0.2950 0.2800 0.2850 17,096 -0.01(-1.72%)
Jun 12, 2023 0.3150 0.3150 0.2800 0.2900 72,443 -0.01(-3.33%)
Jun 09, 2023 0.3050 0.3050 0.2900 0.3000 86,141 -0.01(-1.64%)
Jun 08, 2023 0.2950 0.3100 0.2800 0.3050 14,474 +0.01(+1.67%)
Jun 07, 2023 0.2900 0.3050 0.2900 0.3000 30,059 +0.01(+1.69%)
Jun 06, 2023 0.2950 0.3150 0.2900 0.2950 39,012 -0.01(-1.67%)
Jun 05, 2023 0.3150 0.3400 0.3000 0.3000 97,303 +0.00(+0.00%)
Jun 02, 2023 0.3050 0.3100 0.2950 0.3000 102,275 +0.02(+7.14%)
Jun 01, 2023 0.2650 0.2950 0.2650 0.2800 48,736 +0.00(+0.00%)
May 31, 2023 0.2550 0.2800 0.2550 0.2800 56,274 +0.02(+7.69%)
May 30, 2023 0.2850 0.3000 0.2600 0.2600 180,973 -0.05(-16.13%)
May 29, 2023 0.2950 0.3100 0.2900 0.3100 4,818 +0.02(+5.08%)
May 26, 2023 0.2950 0.3100 0.2950 0.2950 114,941 -0.01(-1.67%)
May 25, 2023 0.3050 0.3100 0.3000 0.3000 75,966 +0.00(+0.00%)
May 24, 2023 0.3000 0.3350 0.2900 0.3000 246,166 -0.01(-1.64%)
May 23, 2023 0.3050 0.3150 0.2950 0.3050 178,087 +0.01(+1.67%)
May 19, 2023 0.3000 0 -0.04(-11.76%)
May 18, 2023 0.3750 0.3750 0.3200 0.3400 628,877 -0.01(-2.86%)
May 17, 2023 0.4300 0.4300 0.3450 0.3500 1,033,969 -0.06(-14.11%)
May 16, 2023 0.4150 0.4200 0.4000 0.4075 86,816 -0.01(-1.81%)
May 15, 2023 0.4600 0.4600 0.4050 0.4150 66,940 +0.00(+0.00%)
May 12, 2023 0.4250 0.4250 0.4100 0.4150 75,841 -0.01(-1.19%)
May 11, 2023 0.4500 0.4500 0.4200 0.4200 57,907 -0.04(-8.70%)
May 10, 2023 0.4350 0.4650 0.4350 0.4600 12,668 +0.02(+4.55%)
May 09, 2023 0.4450 0.4800 0.4300 0.4400 57,445 -0.01(-2.22%)
May 08, 2023 0.4650 0.4800 0.4450 0.4500 38,778 -0.02(-4.26%)
May 05, 2023 0.4600 0.4900 0.4400 0.4700 25,041 +0.02(+4.44%)
May 04, 2023 0.4450 0.4650 0.4300 0.4500 23,460 -0.01(-1.10%)
May 03, 2023 0.4250 0.4900 0.4250 0.4550 13,263 -0.01(-1.09%)
May 02, 2023 0.5000 0.5000 0.4600 0.4600 19,081 -0.03(-6.12%)
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.