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

Inplay Oil Corp (TSX: IPO )

2.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2019 1.160 1.160 1.140 1.150 35,100 -0.01(-0.86%)
Apr 29, 2019 1.150 1.180 1.120 1.160 53,700 -0.01(-0.85%)
Apr 26, 2019 1.230 1.230 1.110 1.170 85,500 -0.04(-3.31%)
Apr 25, 2019 1.230 1.240 1.210 1.210 32,875 -0.01(-0.82%)
Apr 24, 2019 1.280 1.310 1.210 1.220 109,192 -0.06(-4.69%)
Apr 23, 2019 1.340 1.340 1.280 1.280 70,326 -0.05(-3.76%)
Apr 22, 2019 1.260 1.330 1.240 1.330 156,144 +0.10(+8.13%)
Apr 18, 2019 1.230 1.230 1.230 0 +0.07(+6.03%)
Apr 17, 2019 1.190 1.190 1.140 1.160 11,849 +0.03(+2.65%)
Apr 16, 2019 1.140 1.160 1.130 1.130 46,799 +0.01(+0.89%)
Apr 15, 2019 1.210 1.210 1.120 1.120 37,200 +0.01(+0.90%)
Apr 12, 2019 1.100 1.140 1.100 1.110 57,400 +0.03(+2.78%)
Apr 11, 2019 1.060 1.110 1.060 1.080 214,619 +0.02(+1.89%)
Apr 10, 2019 1.060 1.070 1.050 1.060 47,039 +0.00(+0.00%)
Apr 09, 2019 1.070 1.070 1.020 1.060 222,830 -0.02(-1.85%)
Apr 08, 2019 1.040 1.080 1.030 1.080 48,801 +0.04(+3.85%)
Apr 05, 2019 1.030 1.070 1.030 1.040 10,499 +0.02(+1.96%)
Apr 04, 2019 0.9700 1.020 0.9700 1.020 15,142 +0.05(+5.15%)
Apr 03, 2019 1.030 1.030 0.9700 0.9700 25,000 -0.04(-3.96%)
Apr 02, 2019 1.100 1.100 1.010 1.010 17,020 -0.01(-0.98%)
Apr 01, 2019 1.000 1.020 0.9900 1.020 9,400 +0.01(+0.99%)
Mar 29, 2019 1.100 1.100 1.010 1.010 7,850 +0.00(+0.00%)
Mar 28, 2019 0.9800 1.010 0.9800 1.010 14,000 +0.04(+4.12%)
Mar 27, 2019 0.9600 0.9800 0.9500 0.9700 114,501 +0.03(+3.19%)
Mar 26, 2019 0.9600 0.9700 0.9400 0.9400 46,009 +0.00(+0.00%)
Mar 25, 2019 1.090 1.090 0.9000 0.9400 99,530 -0.06(-6.00%)
Mar 22, 2019 1.010 1.040 0.9700 1.000 24,600 +0.00(+0.00%)
Mar 21, 2019 1.010 1.030 1.000 1.000 473,166 +0.01(+1.01%)
Mar 20, 2019 0.9600 1.010 0.9600 0.9900 140,800 +0.02(+2.06%)
Mar 19, 2019 0.9800 1.000 0.9600 0.9700 8,651 -0.01(-1.02%)
Mar 18, 2019 0.9700 0.9900 0.9600 0.9800 14,616 +0.01(+1.03%)
Mar 15, 2019 0.9500 0.9700 0.9400 0.9700 42,800 -0.01(-1.02%)
Mar 14, 2019 0.9700 0.9800 0.9500 0.9800 24,900 +0.00(+0.00%)
Mar 13, 2019 0.9900 0.9900 0.9800 0.9800 10,750 -0.01(-1.01%)
Mar 12, 2019 1.000 1.000 0.9900 0.9900 5,000 +0.01(+1.02%)
Mar 11, 2019 1.000 1.000 0.9700 0.9800 48,947 -0.01(-1.01%)
Mar 08, 2019 0.9900 1.000 0.9500 0.9900 96,813 +0.00(+0.00%)
Mar 07, 2019 1.020 1.020 0.9900 0.9900 27,800 -0.01(-1.00%)
Mar 06, 2019 1.020 1.020 1.000 1.000 6,500 -0.03(-2.91%)
Mar 05, 2019 1.030 1.030 1.030 1.030 3,700 +0.00(+0.00%)
Mar 04, 2019 1.100 1.100 1.030 1.030 420,211 -0.05(-4.63%)
Mar 01, 2019 1.130 1.130 1.060 1.080 17,900 +0.01(+0.93%)
Feb 28, 2019 1.120 1.120 1.070 1.070 20,900 -0.04(-3.60%)
Feb 27, 2019 1.060 1.110 1.050 1.110 436,900 +0.06(+5.71%)
Feb 26, 2019 1.040 1.050 1.040 1.050 3,700 +0.00(+0.00%)
Feb 25, 2019 1.050 1.070 1.040 1.050 19,705 +0.00(+0.00%)
Feb 22, 2019 1.050 1.050 1.040 1.050 18,100 +0.00(+0.00%)
Feb 21, 2019 1.060 1.080 1.050 1.050 17,811 +0.00(+0.00%)
Feb 20, 2019 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
Feb 19, 2019 1.080 1.080 1.040 1.050 13,100 +0.03(+2.94%)
Feb 15, 2019 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 14, 2019 1.020 1.020 1.010 1.020 14,300 +0.03(+3.03%)
Feb 13, 2019 0.9700 0.9900 0.9700 0.9900 13,600 +0.04(+4.21%)
Feb 12, 2019 1.020 1.050 0.9400 0.9500 120,740 -0.05(-5.00%)
Feb 11, 2019 1.060 1.060 1.000 1.000 16,240 -0.05(-4.76%)
Feb 08, 2019 1.040 1.080 1.040 1.050 21,500 +0.01(+0.96%)
Feb 07, 2019 1.040 1.040 0.9900 1.040 21,800 -0.01(-0.95%)
Feb 06, 2019 1.070 1.080 1.050 1.050 1,901 -0.01(-0.94%)
Feb 05, 2019 1.050 1.060 1.040 1.060 6,300 +0.01(+0.95%)
Feb 04, 2019 1.050 1.160 1.050 1.050 27,524 +0.00(+0.00%)
Feb 01, 2019 1.000 1.050 1.000 1.050 38,400 +0.00(+0.00%)
Jan 31, 2019 1.080 1.080 1.040 1.050 28,600 -0.01(-0.94%)
Jan 30, 2019 1.030 1.070 1.030 1.060 97,510 +0.04(+3.92%)
Jan 29, 2019 0.9900 1.040 0.9900 1.020 38,365 +0.04(+4.08%)
Jan 28, 2019 1.040 1.040 0.9400 0.9800 94,085 -0.06(-5.77%)
Jan 25, 2019 1.030 1.050 1.020 1.040 32,000 -0.01(-0.95%)
Jan 24, 2019 1.020 1.050 1.020 1.050 33,367 +0.06(+6.06%)
Jan 23, 2019 1.040 1.070 0.9700 0.9900 17,205 -0.03(-2.94%)
Jan 22, 2019 1.040 1.100 1.000 1.020 56,655 +0.02(+2.00%)
Jan 21, 2019 1.050 1.050 1.000 1.000 9,600 -0.05(-4.76%)
Jan 18, 2019 1.050 1.080 1.030 1.050 36,278 +0.01(+0.96%)
Jan 17, 2019 1.060 1.060 0.9400 1.040 67,436 -0.01(-0.95%)
Jan 16, 2019 1.040 1.130 1.020 1.050 57,300 +0.00(+0.00%)
Jan 15, 2019 1.040 1.060 1.020 1.050 42,400 +0.02(+1.94%)
Jan 14, 2019 1.050 1.050 1.030 1.030 5,800 +0.00(+0.00%)
Jan 11, 2019 1.070 1.100 1.010 1.030 48,200 -0.05(-4.63%)
Jan 10, 2019 1.060 1.140 1.060 1.080 32,600 +0.02(+1.89%)
Jan 09, 2019 1.050 1.080 1.000 1.060 43,100 +0.02(+1.92%)
Jan 08, 2019 1.100 1.100 1.030 1.040 12,900 +0.01(+0.97%)
Jan 07, 2019 1.060 1.090 1.020 1.030 8,500 -0.03(-2.83%)
Jan 04, 2019 1.030 1.060 1.030 1.060 24,900 +0.03(+2.91%)
Jan 03, 2019 1.010 1.050 1.010 1.030 23,513 +0.01(+0.98%)
Jan 02, 2019 1.080 1.080 0.9200 1.020 84,520 +0.04(+4.08%)
Dec 31, 2018 0.9800 0.9800 0.9800 0 +0.09(+10.11%)
Dec 28, 2018 0.8400 0.8900 0.8400 0.8900 53,014 +0.06(+7.23%)
Dec 27, 2018 0.8700 0.8800 0.8300 0.8300 39,902 -0.04(-4.60%)
Dec 24, 2018 0.8700 0.8700 0.8700 0 +0.05(+6.10%)
Dec 21, 2018 0.8800 0.8800 0.8200 0.8200 29,500 -0.05(-5.75%)
Dec 20, 2018 0.8700 0.9500 0.8300 0.8700 91,674 +0.01(+1.16%)
Dec 19, 2018 0.8300 0.8900 0.8200 0.8600 28,500 +0.02(+2.38%)
Dec 18, 2018 0.8600 0.8600 0.8300 0.8400 28,703 -0.03(-3.45%)
Dec 17, 2018 0.9200 0.9200 0.8600 0.8700 72,187 -0.06(-6.45%)
Dec 14, 2018 1.000 1.000 0.9100 0.9300 113,390 -0.08(-7.92%)
Dec 13, 2018 1.040 1.040 0.9100 1.010 158,357 -0.07(-6.48%)
Dec 12, 2018 1.100 1.110 1.050 1.080 55,000 +0.01(+0.93%)
Dec 11, 2018 1.110 1.110 1.050 1.070 26,600 -0.05(-4.46%)
Dec 10, 2018 1.140 1.150 1.040 1.120 43,076 -0.03(-2.61%)
Dec 07, 2018 1.210 1.220 1.120 1.150 132,200 -0.06(-4.96%)
Dec 06, 2018 1.190 1.210 1.130 1.210 27,705 +0.01(+0.83%)
Dec 05, 2018 1.180 1.220 1.160 1.200 84,800 +0.04(+3.45%)
Dec 04, 2018 1.200 1.200 1.150 1.160 17,000 -0.05(-4.13%)
Dec 03, 2018 1.250 1.250 1.190 1.210 32,800 +0.00(+0.00%)
Nov 30, 2018 1.210 1.210 1.180 1.210 45,400 +0.00(+0.00%)
Nov 29, 2018 1.250 1.250 1.180 1.210 13,200 -0.03(-2.42%)
Nov 28, 2018 1.240 1.240 1.180 1.240 285,700 +0.00(+0.00%)
Nov 27, 2018 1.220 1.250 1.180 1.240 53,500 +0.00(+0.00%)
Nov 26, 2018 1.220 1.240 1.190 1.240 38,400 +0.03(+2.48%)
Nov 23, 2018 1.260 1.260 1.210 1.210 21,652 -0.07(-5.47%)
Nov 22, 2018 1.230 1.280 1.220 1.280 29,906 +0.04(+3.23%)
Nov 21, 2018 1.210 1.240 1.190 1.240 29,900 +0.07(+5.98%)
Nov 20, 2018 1.270 1.270 1.170 1.170 53,800 -0.04(-3.31%)
Nov 19, 2018 1.180 1.250 1.180 1.210 58,300 +0.02(+1.68%)
Nov 16, 2018 1.170 1.190 1.160 1.190 24,310 +0.04(+3.48%)
Nov 15, 2018 1.210 1.210 1.100 1.150 86,262 -0.02(-1.71%)
Nov 14, 2018 1.220 1.220 1.150 1.170 37,700 -0.03(-2.50%)
Nov 13, 2018 1.290 1.290 1.200 1.200 130,617 -0.10(-7.69%)
Nov 12, 2018 1.310 1.360 1.300 1.300 19,900 -0.02(-1.52%)
Nov 09, 2018 1.320 1.340 1.270 1.320 41,600 -0.01(-0.75%)
Nov 08, 2018 1.380 1.390 1.330 1.330 24,930 -0.06(-4.32%)
Nov 07, 2018 1.370 1.390 1.340 1.390 154,000 +0.02(+1.46%)
Nov 06, 2018 1.420 1.420 1.300 1.370 56,000 -0.04(-2.84%)
Nov 05, 2018 1.340 1.430 1.340 1.410 37,500 +0.07(+5.22%)
Nov 02, 2018 1.400 1.420 1.300 1.340 82,054 -0.07(-4.96%)
Nov 01, 2018 1.430 1.430 1.410 1.410 12,900 -0.02(-1.40%)
Oct 31, 2018 1.440 1.480 1.420 1.430 81,000 -0.01(-0.69%)
Oct 30, 2018 1.440 1.450 1.420 1.440 9,900 -0.01(-0.69%)
Oct 29, 2018 1.440 1.460 1.430 1.450 36,250 +0.00(+0.00%)
Oct 26, 2018 1.430 1.460 1.390 1.450 184,900 +0.04(+2.84%)
Oct 25, 2018 1.440 1.440 1.380 1.410 43,500 -0.01(-0.70%)
Oct 24, 2018 1.490 1.490 1.420 1.420 135,600 -0.03(-2.07%)
Oct 23, 2018 1.490 1.490 1.450 1.450 131,100 -0.04(-2.68%)
Oct 22, 2018 1.550 1.550 1.490 1.490 23,000 -0.06(-3.87%)
Oct 19, 2018 1.530 1.560 1.530 1.550 17,500 +0.00(+0.00%)
Oct 18, 2018 1.560 1.560 1.530 1.550 8,400 -0.01(-0.64%)
Oct 17, 2018 1.580 1.590 1.530 1.560 49,207 -0.03(-1.89%)
Oct 16, 2018 1.530 1.590 1.520 1.590 274,359 +0.06(+3.92%)
Oct 15, 2018 1.540 1.550 1.520 1.530 16,069 -0.02(-1.29%)
Oct 12, 2018 1.570 1.580 1.520 1.550 80,713 -0.03(-1.90%)
Oct 11, 2018 1.640 1.640 1.560 1.580 65,638 -0.03(-1.86%)
Oct 10, 2018 1.720 1.720 1.590 1.610 102,850 -0.09(-5.29%)
Oct 09, 2018 1.660 1.750 1.640 1.700 167,700 +0.06(+3.66%)
Oct 05, 2018 1.640 1.640 1.640 0 -0.03(-1.80%)
Oct 04, 2018 1.680 1.680 1.640 1.670 25,534 -0.01(-0.60%)
Oct 03, 2018 1.610 1.690 1.610 1.680 135,554 +0.07(+4.35%)
Oct 02, 2018 1.640 1.650 1.610 1.610 47,500 -0.03(-1.83%)
Oct 01, 2018 1.630 1.650 1.630 1.640 519,500 +0.00(+0.00%)
Sep 28, 2018 1.650 1.660 1.630 1.640 14,300 +0.00(+0.00%)
Sep 27, 2018 1.650 1.660 1.640 1.640 5,797 +0.00(+0.00%)
Sep 26, 2018 1.630 1.650 1.630 1.640 5,600 -0.01(-0.61%)
Sep 25, 2018 1.690 1.710 1.600 1.650 89,798 -0.02(-1.20%)
Sep 24, 2018 1.650 1.710 1.640 1.670 55,621 +0.02(+1.21%)
Sep 21, 2018 1.660 1.680 1.650 1.650 43,016 +0.00(+0.00%)
Sep 20, 2018 1.700 1.700 1.650 1.650 23,787 -0.04(-2.37%)
Sep 19, 2018 1.670 1.750 1.650 1.690 106,981 +0.04(+2.42%)
Sep 18, 2018 1.620 1.670 1.600 1.650 102,103 +0.04(+2.48%)
Sep 17, 2018 1.620 1.620 1.610 1.610 6,560 -0.02(-1.23%)
Sep 14, 2018 1.690 1.690 1.610 1.630 22,941 -0.10(-5.78%)
Sep 13, 2018 1.540 1.850 1.530 1.730 124,764 +0.22(+14.57%)
Sep 12, 2018 1.500 1.510 1.460 1.510 598,600 +0.01(+0.67%)
Sep 11, 2018 1.470 1.500 1.470 1.500 40,188 +0.02(+1.35%)
Sep 10, 2018 1.500 1.510 1.480 1.480 18,100 +0.00(+0.00%)
Sep 07, 2018 1.490 1.500 1.460 1.480 106,604 -0.03(-1.99%)
Sep 06, 2018 1.480 1.510 1.450 1.510 13,605 +0.01(+0.67%)
Sep 05, 2018 1.490 1.540 1.450 1.500 120,784 +0.00(+0.00%)
Sep 04, 2018 1.480 1.520 1.460 1.500 43,213 +0.03(+2.04%)
Aug 31, 2018 1.470 1.470 1.470 0 -0.01(-0.68%)
Aug 30, 2018 1.530 1.530 1.410 1.480 54,100 -0.06(-3.90%)
Aug 29, 2018 1.510 1.540 1.460 1.540 16,802 +0.02(+1.32%)
Aug 28, 2018 1.520 1.540 1.500 1.520 36,400 +0.01(+0.66%)
Aug 27, 2018 1.490 1.510 1.470 1.510 2,000 +0.00(+0.00%)
Aug 24, 2018 1.490 1.510 1.480 1.510 23,132 +0.03(+2.03%)
Aug 23, 2018 1.470 1.520 1.460 1.480 17,500 +0.00(+0.00%)
Aug 22, 2018 1.440 1.550 1.440 1.480 39,200 +0.05(+3.50%)
Aug 21, 2018 1.500 1.520 1.430 1.430 62,300 -0.06(-4.03%)
Aug 20, 2018 1.460 1.490 1.410 1.490 15,200 +0.04(+2.76%)
Aug 17, 2018 1.460 1.460 1.410 1.450 39,500 +0.05(+3.57%)
Aug 16, 2018 1.400 1.480 1.400 1.400 43,456 +0.02(+1.45%)
Aug 15, 2018 1.480 1.480 1.350 1.380 110,200 -0.13(-8.61%)
Aug 14, 2018 1.540 1.550 1.510 1.510 54,000 -0.02(-1.31%)
Aug 13, 2018 1.570 1.570 1.500 1.530 36,550 -0.03(-1.92%)
Aug 10, 2018 1.620 1.620 1.550 1.560 30,064 -0.06(-3.70%)
Aug 09, 2018 1.600 1.620 1.600 1.620 40,200 +0.02(+1.25%)
Aug 08, 2018 1.640 1.640 1.580 1.600 35,800 -0.03(-1.84%)
Aug 07, 2018 1.630 1.640 1.590 1.630 50,100 +0.01(+0.62%)
Aug 03, 2018 1.620 1.620 1.620 0 -0.07(-4.14%)
Aug 02, 2018 1.670 1.700 1.670 1.690 13,100 +0.00(+0.00%)
Aug 01, 2018 1.720 1.740 1.690 1.690 17,900 -0.04(-2.31%)
Jul 31, 2018 1.750 1.750 1.710 1.730 8,015 -0.03(-1.70%)
Jul 30, 2018 1.730 1.760 1.730 1.760 8,308 +0.02(+1.15%)
Jul 27, 2018 1.760 1.760 1.730 1.740 26,700 -0.01(-0.57%)
Jul 26, 2018 1.760 1.760 1.750 1.750 12,495 -0.02(-1.13%)
Jul 25, 2018 1.770 1.790 1.770 1.770 4,400 +0.00(+0.00%)
Jul 24, 2018 1.790 1.810 1.770 1.770 11,100 +0.01(+0.57%)
Jul 23, 2018 1.770 1.790 1.760 1.760 3,000 +0.01(+0.57%)
Jul 20, 2018 1.770 1.780 1.750 1.750 4,610 -0.02(-1.13%)
Jul 19, 2018 1.800 1.830 1.760 1.770 17,864 -0.01(-0.56%)
Jul 18, 2018 1.810 1.810 1.780 1.780 10,262 -0.04(-2.20%)
Jul 17, 2018 1.810 1.820 1.810 1.820 2,317 +0.00(+0.00%)
Jul 16, 2018 1.830 1.830 1.800 1.820 3,704 -0.02(-1.09%)
Jul 13, 2018 1.850 1.890 1.800 1.840 18,400 +0.01(+0.55%)
Jul 12, 2018 1.900 1.900 1.760 1.830 24,300 -0.03(-1.61%)
Jul 11, 2018 1.870 1.890 1.860 1.860 12,901 -0.02(-1.06%)
Jul 10, 2018 1.850 1.880 1.850 1.880 11,636 +0.02(+1.08%)
Jul 09, 2018 1.890 1.830 1.860 22,300 -0.03(-1.59%)
Jul 06, 2018 1.890 1.890 1.870 1.890 7,500 -0.02(-1.05%)
Jul 05, 2018 1.850 1.910 1.840 1.910 7,300 +0.03(+1.60%)
Jul 04, 2018 1.860 1.900 1.860 1.880 15,800 +0.02(+1.08%)
Jul 03, 2018 1.890 1.920 1.810 1.860 72,900 +0.01(+0.54%)
Jun 29, 2018 1.850 1.850 1.850 0 -0.02(-1.07%)
Jun 28, 2018 1.790 1.900 1.770 1.870 40,073 +0.07(+3.89%)
Jun 27, 2018 1.720 1.820 1.720 1.800 31,000 +0.08(+4.65%)
Jun 26, 2018 1.670 1.720 1.630 1.720 67,500 +0.04(+2.38%)
Jun 25, 2018 1.760 1.760 1.680 1.680 63,901 -0.08(-4.55%)
Jun 22, 2018 1.730 1.780 1.730 1.760 53,924 +0.03(+1.73%)
Jun 21, 2018 1.760 1.760 1.700 1.730 11,750 -0.01(-0.57%)
Jun 20, 2018 1.750 1.790 1.720 1.740 29,927 +0.00(+0.00%)
Jun 19, 2018 1.750 1.760 1.710 1.740 51,100 -0.01(-0.57%)
Jun 18, 2018 1.760 1.780 1.750 1.750 21,300 +0.03(+1.74%)
Jun 15, 2018 1.820 1.720 1.720 32,201 -0.10(-5.49%)
Jun 14, 2018 1.820 1.850 1.760 1.820 20,900 -0.01(-0.55%)
Jun 13, 2018 1.830 1.830 1.820 1.830 2,100 +0.00(+0.00%)
Jun 12, 2018 1.860 1.860 1.830 1.830 3,755 -0.04(-2.14%)
Jun 11, 2018 1.740 1.900 1.740 1.870 103,741 +0.10(+5.65%)
Jun 08, 2018 1.770 1.790 1.770 1.770 33,300 -0.03(-1.67%)
Jun 07, 2018 1.740 1.800 1.740 1.800 22,800 +0.07(+4.05%)
Jun 06, 2018 1.740 1.740 1.710 1.730 11,528 -0.01(-0.57%)
Jun 05, 2018 1.680 1.780 1.680 1.740 20,261 +0.02(+1.16%)
Jun 04, 2018 1.800 1.860 1.720 1.720 41,001 -0.07(-3.91%)
Jun 01, 2018 1.870 1.890 1.770 1.790 8,600 -0.12(-6.28%)
May 31, 2018 1.870 1.940 1.830 1.910 29,655 +0.08(+4.37%)
May 30, 2018 1.720 1.860 1.720 1.830 43,244 +0.11(+6.40%)
May 29, 2018 1.720 1.850 1.650 1.720 108,983 +0.00(+0.00%)
May 28, 2018 1.750 1.750 1.680 1.720 23,300 -0.04(-2.27%)
May 25, 2018 1.800 1.840 1.750 1.760 107,522 -0.10(-5.38%)
May 24, 2018 1.910 1.910 1.860 1.860 70,000 -0.07(-3.63%)
May 23, 2018 1.850 1.930 1.830 1.930 296,350 +0.09(+4.89%)
May 22, 2018 1.800 1.940 1.800 1.840 395,278 +0.06(+3.37%)
May 18, 2018 1.780 1.780 1.780 0 +0.07(+4.09%)
May 17, 2018 1.780 1.790 1.710 1.710 33,735 -0.07(-3.93%)
May 16, 2018 1.770 1.780 1.740 1.780 1,400 +0.01(+0.56%)
May 15, 2018 1.730 1.780 1.730 1.770 25,757 -0.01(-0.56%)
May 14, 2018 1.790 1.800 1.750 1.780 30,280 -0.01(-0.56%)
May 11, 2018 1.730 1.800 1.730 1.790 78,171 +0.07(+4.07%)
May 10, 2018 1.700 1.730 1.700 1.720 5,655 +0.02(+1.18%)
May 09, 2018 1.700 1.710 1.610 1.700 91,302 -0.01(-0.58%)
May 08, 2018 1.630 1.710 1.590 1.710 16,205 +0.08(+4.91%)
May 07, 2018 1.650 1.700 1.630 1.630 462,701 -0.01(-0.61%)
May 04, 2018 1.620 1.650 1.580 1.640 44,411 +0.02(+1.23%)
May 03, 2018 1.600 1.620 1.580 1.620 24,985 +0.01(+0.62%)
May 02, 2018 1.630 1.640 1.600 1.610 29,600 +0.01(+0.63%)
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.