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 )

2.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 0.1200 0.1300 0.1200 0.1300 426,329 +0.01(+8.33%)
Apr 29, 2020 0.1200 0.1300 0.1100 0.1200 591,631 +0.00(+0.00%)
Apr 28, 2020 0.1200 0.1200 0.1100 0.1200 286,415 +0.00(+0.00%)
Apr 27, 2020 0.1100 0.1200 0.1100 0.1200 480,629 +0.00(+0.00%)
Apr 24, 2020 0.1300 0.1400 0.1100 0.1200 1,142,808 +0.00(+0.00%)
Apr 23, 2020 0.1200 0.1500 0.1100 0.1200 1,873,375 +0.02(+20.00%)
Apr 22, 2020 0.0700 0.1000 0.0700 0.1000 1,783,608 +0.03(+42.86%)
Apr 21, 2020 0.0700 0.0700 0.0600 0.0700 509,766 +0.00(+0.00%)
Apr 20, 2020 0.0700 0.0800 0.0600 0.0700 3,512,151 -0.01(-12.50%)
Apr 17, 2020 0.0900 0.0900 0.0700 0.0800 676,200 +0.00(+0.00%)
Apr 16, 2020 0.1000 0.1000 0.0800 0.0800 812,797 -0.02(-20.00%)
Apr 15, 2020 0.1100 0.1100 0.0900 0.1000 402,741 -0.01(-9.09%)
Apr 14, 2020 0.1000 0.1100 0.1000 0.1100 216,628 +0.01(+10.00%)
Apr 13, 2020 0.1100 0.1200 0.0900 0.1000 357,482 -0.01(-9.09%)
Apr 09, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Apr 08, 2020 0.1000 0.1200 0.1000 0.1200 186,440 +0.02(+20.00%)
Apr 07, 2020 0.1000 0.1100 0.1000 0.1000 201,365 +0.00(+0.00%)
Apr 06, 2020 0.1200 0.1200 0.1000 0.1000 331,385 +0.00(+0.00%)
Apr 03, 2020 0.1100 0.1100 0.1000 0.1000 585,306 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1400 0.1000 0.1000 356,851 -0.01(-9.09%)
Apr 01, 2020 0.1100 0.1200 0.1100 0.1100 13,500 -0.01(-8.33%)
Mar 31, 2020 0.1200 0.1200 0.1000 0.1200 186,138 +0.00(+0.00%)
Mar 30, 2020 0.1200 0.1200 0.1000 0.1200 84,500 +0.01(+9.09%)
Mar 27, 2020 0.1300 0.1300 0.1000 0.1100 210,100 +0.01(+10.00%)
Mar 26, 2020 0.1300 0.1300 0.1000 0.1000 383,700 -0.03(-23.08%)
Mar 25, 2020 0.1300 0.1600 0.1000 0.1300 493,177 +0.03(+30.00%)
Mar 24, 2020 0.1100 0.1200 0.0900 0.1000 295,830 +0.03(+42.86%)
Mar 23, 2020 0.0700 0.0900 0.0700 0.0700 260,753 +0.02(+40.00%)
Mar 20, 2020 0.0800 0.0800 0.0500 0.0500 1,159,013 -0.03(-37.50%)
Mar 19, 2020 0.0900 0.0900 0.0700 0.0800 201,014 -0.01(-11.11%)
Mar 18, 2020 0.1200 0.1200 0.0800 0.0900 370,550 -0.03(-25.00%)
Mar 17, 2020 0.1400 0.1400 0.1200 0.1200 76,015 -0.01(-7.69%)
Mar 16, 2020 0.1500 0.1500 0.1300 0.1300 86,023 -0.04(-23.53%)
Mar 13, 2020 0.2700 0.2700 0.1500 0.1700 117,377 +0.01(+6.25%)
Mar 12, 2020 0.2000 0.2000 0.1300 0.1600 140,514 -0.03(-15.79%)
Mar 11, 2020 0.3100 0.3100 0.1900 0.1900 41,829 -0.13(-40.62%)
Mar 10, 2020 0.3600 0.3600 0.3100 0.3200 24,900 -0.08(-20.00%)
Mar 09, 2020 0.4100 0.4100 0.3300 0.4000 49,735 -0.03(-6.98%)
Mar 06, 2020 0.4800 0.4800 0.4000 0.4300 117,819 -0.04(-8.51%)
Mar 05, 2020 0.4700 0.4800 0.4700 0.4700 13,500 -0.03(-6.00%)
Mar 04, 2020 0.5100 0.5100 0.5000 0.5000 2,500 +0.00(+0.00%)
Mar 03, 2020 0.5000 0.5100 0.4500 0.5000 44,380 -0.03(-5.66%)
Mar 02, 2020 0.4900 0.5600 0.4900 0.5300 8,137 +0.06(+12.77%)
Feb 28, 2020 0.4500 0.4700 0.4400 0.4700 9,000 +0.03(+6.82%)
Feb 27, 2020 0.4800 0.4800 0.4400 0.4400 25,200 -0.03(-6.38%)
Feb 26, 2020 0.5000 0.5000 0.4700 0.4700 31,000 -0.03(-6.00%)
Feb 25, 2020 0.5400 0.5400 0.5000 0.5000 14,705 -0.02(-3.85%)
Feb 24, 2020 0.5600 0.5600 0.5200 0.5200 23,400 -0.04(-7.14%)
Feb 21, 2020 0.5700 0.5700 0.5500 0.5600 18,500 -0.02(-3.45%)
Feb 20, 2020 0.5900 0.5900 0.5700 0.5800 11,500 +0.02(+3.57%)
Feb 19, 2020 0.5600 0.5600 0.5600 200 +0.00(+0.00%)
Feb 18, 2020 0.5900 0.5900 0.5600 0.5600 40,101 -0.03(-5.08%)
Feb 14, 2020 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Feb 12, 2020 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Feb 11, 2020 0.5600 0.5600 0.5600 0.5600 2,310 +0.00(+0.00%)
Feb 10, 2020 0.5900 0.5900 0.5600 0.5600 10,502 -0.02(-3.45%)
Feb 07, 2020 0.5800 0.5800 0.5800 0.5800 3,000 -0.01(-1.69%)
Feb 06, 2020 0.5900 0.5900 0.5900 0.5900 7,990 +0.00(+0.00%)
Feb 05, 2020 0.5800 0.5900 0.5700 0.5900 32,000 +0.01(+1.72%)
Feb 04, 2020 0.5900 0.5900 0.5800 0.5800 2,500 +0.00(+0.00%)
Feb 03, 2020 0.5900 0.5900 0.5800 0.5800 6,000 +0.00(+0.00%)
Jan 31, 2020 0.6000 0.6000 0.5600 0.5800 68,500 -0.02(-3.33%)
Jan 30, 2020 0.6000 0.6000 0.6000 0.6000 2,500 -0.01(-1.64%)
Jan 29, 2020 0.5900 0.6200 0.5900 0.6100 61,058 +0.02(+3.39%)
Jan 28, 2020 0.6000 0.6000 0.5900 0.5900 10,350 +0.00(+0.00%)
Jan 27, 2020 0.6000 0.6000 0.5900 0.5900 7,000 -0.02(-3.28%)
Jan 24, 2020 0.6000 0.6100 0.5700 0.6100 23,499 +0.01(+1.67%)
Jan 23, 2020 0.6300 0.6300 0.6000 0.6000 9,000 -0.01(-1.64%)
Jan 22, 2020 0.6400 0.6400 0.6000 0.6100 5,000 -0.02(-3.17%)
Jan 21, 2020 0.6400 0.6400 0.6300 0.6300 3,326 +0.01(+1.61%)
Jan 20, 2020 0.6300 0.6300 0.6200 0.6200 3,150 +0.00(+0.00%)
Jan 17, 2020 0.6200 0.6200 0.6200 0.6200 11,000 -0.01(-1.59%)
Jan 16, 2020 0.6300 0.6400 0.6300 0.6300 4,200 +0.01(+1.61%)
Jan 15, 2020 0.6200 0.6200 0.6200 0.6200 3,005 +0.00(+0.00%)
Jan 14, 2020 0.6000 0.6300 0.6000 0.6200 23,209 -0.01(-1.59%)
Jan 13, 2020 0.6400 0.6400 0.6300 0.6300 11,500 -0.01(-1.56%)
Jan 10, 2020 0.6500 0.6500 0.6400 0.6400 14,000 +0.00(+0.00%)
Jan 09, 2020 0.6500 0.6500 0.6400 0.6400 19,500 -0.02(-3.03%)
Jan 08, 2020 0.6400 0.6600 0.6400 0.6600 24,000 -0.01(-1.49%)
Jan 07, 2020 0.6700 0.6700 0.6700 0.6700 7,000 +0.00(+0.00%)
Jan 06, 2020 0.6800 0.6800 0.6700 0.6700 9,300 +0.00(+0.00%)
Jan 03, 2020 0.6500 0.6800 0.6500 0.6700 9,400 +0.02(+3.08%)
Jan 02, 2020 0.6800 0.6800 0.6500 0.6500 5,960 -0.01(-1.52%)
Dec 31, 2019 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Dec 30, 2019 0.6600 0.6700 0.6500 0.6700 26,560 +0.00(+0.00%)
Dec 27, 2019 0.6600 0.6900 0.6600 0.6700 61,500 -0.01(-1.47%)
Dec 23, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 20, 2019 0.6600 0.6800 0.6600 0.6800 8,629 +0.02(+3.03%)
Dec 19, 2019 0.6800 0.6800 0.6400 0.6600 20,100 +0.00(+0.00%)
Dec 18, 2019 0.6400 0.6600 0.6400 0.6600 15,000 +0.02(+3.13%)
Dec 17, 2019 0.6700 0.6800 0.6400 0.6400 8,600 -0.01(-1.54%)
Dec 16, 2019 0.6500 0.6500 0.6500 0.6500 8,558 -0.02(-2.99%)
Dec 13, 2019 0.6500 0.6700 0.6300 0.6700 16,833 +0.03(+4.69%)
Dec 12, 2019 0.5900 0.6500 0.5900 0.6400 43,515 +0.07(+12.28%)
Dec 11, 2019 0.5700 0.5800 0.5600 0.5700 21,960 +0.00(+0.00%)
Dec 10, 2019 0.5700 0.5700 0.5600 0.5700 10,739 -0.02(-3.39%)
Dec 09, 2019 0.5900 0.6000 0.5900 0.5900 8,500 +0.00(+0.00%)
Dec 06, 2019 0.5900 0.5900 0.5900 0.5900 53,100 +0.00(+0.00%)
Dec 05, 2019 0.5900 0.5900 0.5900 0.5900 2,000 +0.01(+1.72%)
Dec 04, 2019 0.5500 0.5900 0.5500 0.5800 31,751 +0.04(+7.41%)
Dec 03, 2019 0.5300 0.5400 0.5300 0.5400 3,099 +0.01(+1.89%)
Dec 02, 2019 0.5300 0.5300 0.5300 0.5300 12,858 +0.01(+1.92%)
Nov 29, 2019 0.5400 0.5400 0.5200 0.5200 14,450 -0.01(-1.89%)
Nov 27, 2019 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Nov 26, 2019 0.5200 0.5200 0.5200 0.5200 11,506 -0.01(-1.89%)
Nov 25, 2019 0.5300 0.5400 0.5000 0.5300 29,900 -0.01(-1.85%)
Nov 22, 2019 0.5500 0.5600 0.5200 0.5400 49,310 -0.02(-3.57%)
Nov 21, 2019 0.5200 0.5700 0.5100 0.5600 10,000 +0.04(+7.69%)
Nov 20, 2019 0.5100 0.5200 0.5000 0.5200 74,826 -0.01(-1.89%)
Nov 19, 2019 0.5300 0.5400 0.5200 0.5300 11,500 -0.03(-5.36%)
Nov 18, 2019 0.5900 0.5900 0.5600 0.5600 3,605 -0.01(-1.75%)
Nov 15, 2019 0.5700 0.5700 0.5700 0.5700 15,610 +0.00(+0.00%)
Nov 14, 2019 0.6000 0.6000 0.5700 0.5700 5,600 -0.02(-3.39%)
Nov 13, 2019 0.6100 0.6100 0.5900 0.5900 16,000 -0.02(-3.28%)
Nov 12, 2019 0.5800 0.6100 0.5800 0.6100 4,503 +0.01(+1.67%)
Nov 11, 2019 0.5900 0.6000 0.5900 0.6000 2,000 +0.01(+1.69%)
Nov 08, 2019 0.6000 0.6000 0.5800 0.5900 2,831 -0.02(-3.28%)
Nov 07, 2019 0.6300 0.6300 0.6100 0.6100 8,000 -0.02(-3.17%)
Nov 05, 2019 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Nov 04, 2019 0.6200 0.6200 0.6200 0.6200 11,500 +0.02(+3.33%)
Nov 01, 2019 0.6000 0.6000 0.6000 75 +0.00(+0.00%)
Oct 31, 2019 0.6100 0.6200 0.6000 0.6000 44,000 -0.01(-1.64%)
Oct 30, 2019 0.6100 0.6100 0.5900 0.6100 13,100 +0.02(+3.39%)
Oct 29, 2019 0.5900 0.5900 0.5900 0.5900 4,006 +0.00(+0.00%)
Oct 28, 2019 0.6000 0.6000 0.5900 0.5900 5,000 +0.00(+0.00%)
Oct 25, 2019 0.6100 0.6100 0.5700 0.5900 28,120 -0.03(-4.84%)
Oct 24, 2019 0.6300 0.6600 0.6200 0.6200 39,000 +0.00(+0.00%)
Oct 23, 2019 0.6200 0.6200 0.6100 0.6200 3,300 +0.02(+3.33%)
Oct 21, 2019 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Oct 18, 2019 0.6200 0.6200 0.5800 0.5800 128,107 -0.04(-6.45%)
Oct 17, 2019 0.6200 0.6300 0.6200 0.6200 29,202 +0.00(+0.00%)
Oct 16, 2019 0.6200 0.6200 0.6200 0.6200 7,500 +0.00(+0.00%)
Oct 15, 2019 0.6100 0.6200 0.6100 0.6200 17,383 +0.00(+0.00%)
Oct 11, 2019 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Oct 10, 2019 0.6100 0.6300 0.6100 0.6100 13,265 +0.00(+0.00%)
Oct 09, 2019 0.6300 0.6300 0.5900 0.6100 25,300 -0.01(-1.61%)
Oct 08, 2019 0.6200 0.6200 0.6200 0.6200 1,561 +0.00(+0.00%)
Oct 07, 2019 0.6300 0.6300 0.6200 0.6200 4,674 -0.02(-3.13%)
Oct 04, 2019 0.6400 0.6400 0.6400 0.6400 6,000 +0.00(+0.00%)
Oct 03, 2019 0.6600 0.6600 0.6200 0.6400 14,192 -0.05(-7.25%)
Oct 02, 2019 0.6200 0.7000 0.6100 0.6900 31,900 +0.04(+6.15%)
Oct 01, 2019 0.7000 0.7000 0.6300 0.6500 15,700 -0.05(-7.14%)
Sep 30, 2019 0.7100 0.7200 0.7000 0.7000 8,829 +0.00(+0.00%)
Sep 27, 2019 0.7000 0.7200 0.7000 0.7000 16,500 +0.00(+0.00%)
Sep 26, 2019 0.7000 0.7000 0.7000 0.7000 79,001 +0.00(+0.00%)
Sep 25, 2019 0.7300 0.7300 0.7000 0.7000 49,053 -0.03(-4.11%)
Sep 24, 2019 0.7700 0.7700 0.7300 0.7300 41,519 -0.03(-3.95%)
Sep 23, 2019 0.7600 0.7600 0.7600 0.7600 3,756 +0.00(+0.00%)
Sep 20, 2019 0.7600 0.7800 0.7600 0.7600 11,047 -0.02(-2.56%)
Sep 19, 2019 0.7800 0.7800 0.7800 0.7800 1,000 +0.02(+2.63%)
Sep 18, 2019 0.7600 0.7700 0.7500 0.7600 23,919 -0.01(-1.30%)
Sep 17, 2019 0.8400 0.8400 0.7500 0.7700 76,886 -0.05(-6.10%)
Sep 16, 2019 0.7800 0.8500 0.7800 0.8200 142,002 +0.09(+12.33%)
Sep 13, 2019 0.7000 0.7400 0.7000 0.7300 48,028 +0.03(+4.29%)
Sep 12, 2019 0.7000 0.7000 0.7000 0.7000 1,573 +0.00(+0.00%)
Sep 11, 2019 0.7100 0.7400 0.7000 0.7000 46,800 +0.02(+2.94%)
Sep 10, 2019 0.6800 0.7300 0.6800 0.6800 37,804 -0.01(-1.45%)
Sep 09, 2019 0.6500 0.6900 0.6500 0.6900 27,909 +0.02(+2.99%)
Sep 05, 2019 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Sep 04, 2019 0.6200 0.6200 0.6200 0.6200 13,113 +0.02(+3.33%)
Sep 03, 2019 0.6800 0.6800 0.6000 0.6000 45,580 -0.08(-11.76%)
Aug 30, 2019 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Aug 29, 2019 0.5800 0.6300 0.5800 0.6300 4,073,153 +0.05(+8.62%)
Aug 28, 2019 0.5600 0.5800 0.5600 0.5800 3,948,291 +0.02(+3.57%)
Aug 27, 2019 0.5600 0.5600 0.5600 0.5600 5,000 +0.00(+0.00%)
Aug 26, 2019 0.5600 0.5700 0.5600 0.5600 5,005 -0.02(-3.45%)
Aug 23, 2019 0.5800 0.5800 0.5700 0.5800 24,288 +0.00(+0.00%)
Aug 22, 2019 0.5800 0.5800 0.5800 0.5800 6,000 -0.01(-1.69%)
Aug 21, 2019 0.5900 0.6000 0.5900 0.5900 9,600 +0.01(+1.72%)
Aug 20, 2019 0.5800 0.5800 0.5800 0.5800 9,500 +0.00(+0.00%)
Aug 19, 2019 0.5800 0.5800 0.5800 0.5800 7,000 +0.00(+0.00%)
Aug 16, 2019 0.5800 0.5800 0.5800 0.5800 1,684 -0.01(-1.69%)
Aug 15, 2019 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.00%)
Aug 14, 2019 0.6000 0.6000 0.5800 0.5900 30,300 -0.01(-1.67%)
Aug 13, 2019 0.6000 0.6000 0.5900 0.6000 12,000 -0.01(-1.64%)
Aug 12, 2019 0.6300 0.6300 0.6100 0.6100 20,504 -0.02(-3.17%)
Aug 09, 2019 0.6400 0.6400 0.6300 0.6300 5,000 +0.01(+1.61%)
Aug 08, 2019 0.6100 0.6500 0.6100 0.6200 17,914 +0.01(+1.64%)
Aug 07, 2019 0.6300 0.6300 0.6000 0.6100 43,302 -0.05(-7.58%)
Aug 06, 2019 0.7000 0.7000 0.6300 0.6600 27,625 +0.00(+0.00%)
Aug 02, 2019 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Aug 01, 2019 0.6800 0.6800 0.6300 0.6300 30,704 -0.06(-8.70%)
Jul 31, 2019 0.6800 0.7000 0.6800 0.6900 18,577 +0.02(+2.99%)
Jul 30, 2019 0.6400 0.6800 0.6400 0.6700 37,602 +0.03(+4.69%)
Jul 29, 2019 0.6400 0.6400 0.6300 0.6400 25,400 +0.02(+3.23%)
Jul 26, 2019 0.6300 0.6400 0.6100 0.6200 92,817 +0.01(+1.64%)
Jul 25, 2019 0.6100 0.6500 0.6000 0.6100 154,300 -0.01(-1.61%)
Jul 24, 2019 0.6100 0.6300 0.6000 0.6200 23,001 +0.02(+3.33%)
Jul 23, 2019 0.6000 0.6000 0.6000 0.6000 2,635,512 +0.00(+0.00%)
Jul 22, 2019 0.6000 0.6100 0.5700 0.6000 762,762 -0.01(-1.64%)
Jul 19, 2019 0.6000 0.6100 0.6000 0.6100 9,020 +0.01(+1.67%)
Jul 18, 2019 0.6200 0.6200 0.6000 0.6000 37,002 -0.02(-3.23%)
Jul 17, 2019 0.6200 0.6200 0.6100 0.6200 11,506 +0.01(+1.64%)
Jul 16, 2019 0.6200 0.6200 0.6100 0.6100 55,521 -0.01(-1.61%)
Jul 15, 2019 0.6200 0.6200 0.6200 0.6200 48,000 +0.00(+0.00%)
Jul 12, 2019 0.6400 0.6400 0.6200 0.6200 24,400 -0.01(-1.59%)
Jul 11, 2019 0.6400 0.6400 0.6200 0.6300 28,004 +0.01(+1.61%)
Jul 10, 2019 0.6500 0.6500 0.6200 0.6200 117,358 +0.00(+0.00%)
Jul 09, 2019 0.6300 0.6300 0.6000 0.6200 117,131 -0.01(-1.59%)
Jul 08, 2019 0.5800 0.6800 0.5800 0.6300 1,198,348 +0.06(+10.53%)
Jul 05, 2019 0.5700 0.5700 0.5700 0.5700 43,000 -0.01(-1.72%)
Jul 04, 2019 0.6000 0.6000 0.5700 0.5800 21,502 +0.00(+0.00%)
Jul 03, 2019 0.6300 0.6300 0.5800 0.5800 31,677 -0.02(-3.33%)
Jul 02, 2019 0.5800 0.6000 0.5800 0.6000 41,269 +0.02(+3.45%)
Jun 28, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 27, 2019 0.5900 0.5900 0.5800 0.5800 39,947 -0.02(-3.33%)
Jun 26, 2019 0.6100 0.6100 0.5900 0.6000 233,958 +0.00(+0.00%)
Jun 25, 2019 0.7000 0.7000 0.5700 0.6000 320,099 -0.10(-14.29%)
Jun 24, 2019 0.7000 0.7000 0.6700 0.7000 35,500 +0.01(+1.45%)
Jun 21, 2019 0.6700 0.7000 0.6600 0.6900 450,204 +0.02(+2.99%)
Jun 20, 2019 0.7300 0.7300 0.6500 0.6700 1,150,254 -0.03(-4.29%)
Jun 19, 2019 0.7600 0.7600 0.6700 0.7000 818,920 +0.00(+0.00%)
Jun 18, 2019 0.7400 0.7500 0.7000 0.7000 172,300 -0.04(-5.41%)
Jun 17, 2019 0.7700 0.7700 0.7300 0.7400 95,269 -0.03(-3.90%)
Jun 14, 2019 0.8000 0.8000 0.7500 0.7700 76,300 -0.03(-3.75%)
Jun 13, 2019 0.9200 0.9200 0.7600 0.8000 43,449 -0.03(-3.61%)
Jun 12, 2019 0.9200 0.9200 0.8300 0.8300 6,500 +0.01(+1.22%)
Jun 11, 2019 0.8500 0.8500 0.8200 0.8200 15,500 +0.00(+0.00%)
Jun 10, 2019 0.8600 0.8900 0.8200 0.8200 34,691 -0.03(-3.53%)
Jun 07, 2019 0.8600 0.8600 0.8400 0.8500 8,000 +0.01(+1.19%)
Jun 06, 2019 0.8200 0.8400 0.7800 0.8400 52,800 +0.04(+5.00%)
Jun 05, 2019 0.8900 0.8900 0.7900 0.8000 124,240 -0.09(-10.11%)
Jun 04, 2019 0.8900 0.9000 0.8900 0.8900 39,273 +0.00(+0.00%)
Jun 03, 2019 0.9100 0.9300 0.8800 0.8900 55,800 -0.02(-2.20%)
May 31, 2019 0.9500 0.9500 0.9100 0.9100 13,900 -0.02(-2.15%)
May 30, 2019 0.9600 0.9600 0.9300 0.9300 31,000 -0.01(-1.06%)
May 29, 2019 0.9700 0.9700 0.9200 0.9400 71,100 -0.03(-3.09%)
May 28, 2019 0.9800 0.9800 0.9600 0.9700 30,772 -0.02(-2.02%)
May 27, 2019 1.020 1.020 0.9900 0.9900 9,902 +0.00(+0.00%)
May 24, 2019 1.030 1.030 0.9900 0.9900 3,003 +0.00(+0.00%)
May 23, 2019 1.020 1.040 0.9700 0.9900 84,540 -0.07(-6.60%)
May 22, 2019 1.110 1.110 1.060 1.060 12,057 -0.05(-4.50%)
May 21, 2019 1.100 1.110 1.090 1.110 6,081 +0.05(+4.72%)
May 17, 2019 1.060 1.060 1.060 0 +0.00(+0.00%)
May 16, 2019 1.060 1.090 1.050 1.060 15,300 +0.01(+0.95%)
May 15, 2019 1.050 1.060 1.020 1.050 14,202 +0.00(+0.00%)
May 14, 2019 1.130 1.130 1.050 1.050 4,993 +0.01(+0.96%)
May 13, 2019 1.130 1.130 1.020 1.040 31,515 -0.01(-0.95%)
May 10, 2019 1.090 1.090 1.030 1.050 12,300 -0.02(-1.87%)
May 09, 2019 1.120 1.150 1.050 1.070 23,900 -0.03(-2.73%)
May 08, 2019 1.110 1.140 1.090 1.100 17,900 +0.01(+0.92%)
May 07, 2019 1.100 1.140 1.080 1.090 11,005 +0.00(+0.00%)
May 06, 2019 1.090 1.170 1.050 1.090 54,642 +0.03(+2.83%)
May 03, 2019 1.080 1.100 1.020 1.060 51,300 +0.00(+0.00%)
May 02, 2019 1.120 1.120 1.060 1.060 50,114 -0.06(-5.36%)
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.