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

Arht Media Inc (TSV: ART )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 31, 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 29, 2022 0.2050 0.2100 0.1950 0.2100 102,194 +0.01(+5.00%)
Apr 28, 2022 0.2050 0.2150 0.2000 0.2000 65,089 -0.02(-9.09%)
Apr 27, 2022 0.2100 0.2200 0.2100 0.2200 19,600 +0.01(+2.33%)
Apr 26, 2022 0.2100 0.2150 0.2050 0.2150 89,981 +0.00(+0.00%)
Apr 25, 2022 0.2150 0.2200 0.2150 0.2150 80,220 -0.02(-6.52%)
Apr 22, 2022 0.2350 0.2350 0.2300 0.2300 142,850 -0.00(-2.13%)
Apr 21, 2022 0.2200 0.2350 0.2150 0.2350 89,670 +0.00(+2.17%)
Apr 20, 2022 0.2400 0.2400 0.2100 0.2300 548,342 -0.02(-8.00%)
Apr 19, 2022 0.2450 0.2500 0.2400 0.2500 162,860 +0.02(+8.70%)
Apr 18, 2022 0.2350 0.2400 0.2300 0.2300 45,550 -0.02(-8.00%)
Apr 14, 2022 0.2500 0 +0.01(+2.04%)
Apr 13, 2022 0.2400 0.2450 0.2400 0.2450 44,535 +0.01(+2.08%)
Apr 12, 2022 0.2300 0.2500 0.2300 0.2400 138,370 +0.02(+9.09%)
Apr 11, 2022 0.2300 0.2400 0.2200 0.2200 45,390 -0.01(-6.38%)
Apr 08, 2022 0.2300 0.2350 0.2300 0.2350 1,950 +0.00(+2.17%)
Apr 07, 2022 0.2250 0.2300 0.2250 0.2300 160,080 +0.01(+2.22%)
Apr 06, 2022 0.2400 0.2400 0.2250 0.2250 138,203 -0.01(-6.25%)
Apr 05, 2022 0.2600 0.2600 0.2350 0.2400 205,670 -0.02(-7.69%)
Apr 04, 2022 0.2600 0.2650 0.2600 0.2600 121,937 +0.01(+4.00%)
Apr 01, 2022 0.2650 0.2650 0.2500 0.2500 89,618 -0.01(-1.96%)
Mar 31, 2022 0.2500 0.2600 0.2450 0.2550 229,175 +0.01(+4.08%)
Mar 30, 2022 0.2450 0.2450 0.2400 0.2450 69,446 +0.00(+0.00%)
Mar 29, 2022 0.2500 0.2500 0.2400 0.2450 87,000 +0.00(+0.00%)
Mar 28, 2022 0.2450 0.2450 0.2450 0.2450 38,709 -0.01(-2.00%)
Mar 25, 2022 0.2450 0.2500 0.2450 0.2500 111,763 +0.00(+0.00%)
Mar 24, 2022 0.2500 0.2500 0.2400 0.2500 192,820 +0.01(+2.04%)
Mar 23, 2022 0.2400 0.2500 0.2400 0.2450 352,258 +0.01(+4.26%)
Mar 22, 2022 0.2400 0.2400 0.2350 0.2350 117,110 +0.00(+0.00%)
Mar 21, 2022 0.2450 0.2450 0.2300 0.2350 108,809 -0.01(-2.08%)
Mar 18, 2022 0.2450 0.2500 0.2400 0.2400 25,299 +0.00(+0.00%)
Mar 17, 2022 0.2550 0.2550 0.2300 0.2400 251,751 -0.01(-4.00%)
Mar 16, 2022 0.2500 0.2550 0.2350 0.2500 210,043 -0.01(-3.85%)
Mar 15, 2022 0.2600 0.2600 0.2550 0.2600 134,874 -0.01(-1.89%)
Mar 14, 2022 0.2650 0.2750 0.2650 0.2650 116,009 -0.01(-3.64%)
Mar 11, 2022 0.2800 0.2800 0.2700 0.2750 87,076 +0.00(+0.00%)
Mar 10, 2022 0.2850 0.2850 0.2700 0.2750 106,301 +0.01(+1.85%)
Mar 09, 2022 0.2700 0.2900 0.2700 0.2700 701,089 -0.01(-5.26%)
Mar 08, 2022 0.2650 0.2850 0.2650 0.2850 362,426 +0.01(+3.64%)
Mar 07, 2022 0.2650 0.2800 0.2650 0.2750 150,765 +0.01(+1.85%)
Mar 04, 2022 0.2750 0.2850 0.2650 0.2700 356,264 -0.01(-3.57%)
Mar 03, 2022 0.2550 0.2800 0.2550 0.2800 620,275 +0.03(+9.80%)
Mar 02, 2022 0.2550 0.2600 0.2500 0.2550 185,473 +0.00(+0.00%)
Mar 01, 2022 0.2600 0.2600 0.2450 0.2550 175,746 -0.01(-1.92%)
Feb 28, 2022 0.2550 0.2650 0.2550 0.2600 676,371 +0.00(+0.00%)
Feb 25, 2022 0.2350 0.2650 0.2500 0.2600 1,191,284 +0.02(+8.33%)
Feb 24, 2022 0.2150 0.2450 0.2150 0.2400 364,221 +0.02(+9.09%)
Feb 23, 2022 0.2400 0.2400 0.2150 0.2200 968,932 -0.02(-10.20%)
Feb 22, 2022 0.1850 0.2500 0.1850 0.2450 2,262,564 +0.07(+40.00%)
Feb 18, 2022 0.1750 0 -0.02(-10.26%)
Feb 17, 2022 0.1850 0.1950 0.1850 0.1950 23,701 +0.01(+2.63%)
Feb 16, 2022 0.1900 0.1950 0.1900 0.1900 33,800 +0.00(+0.00%)
Feb 15, 2022 0.1850 0.1900 0.1850 0.1900 5,948 +0.01(+2.70%)
Feb 14, 2022 0.1900 0.1900 0.1850 0.1850 38,335 +0.00(+0.00%)
Feb 11, 2022 0.1850 0.1850 0.1750 0.1850 88,997 +0.00(+0.00%)
Feb 10, 2022 0.1850 0.1850 0.1850 0.1850 8,728 -0.01(-5.13%)
Feb 09, 2022 0.2000 0.2000 0.1850 0.1950 231,505 -0.01(-2.50%)
Feb 08, 2022 0.1950 0.2000 0.1950 0.2000 151,830 +0.01(+5.26%)
Feb 07, 2022 0.1900 0.1950 0.1900 0.1900 39,658 -0.01(-2.56%)
Feb 04, 2022 0.1850 0.1950 0.1850 0.1950 22,660 +0.01(+2.63%)
Feb 03, 2022 0.1950 0.1900 0.1900 13,300 -0.01(-2.56%)
Feb 02, 2022 0.1850 0.1950 0.1800 0.1950 290,576 +0.01(+2.63%)
Feb 01, 2022 0.1950 0.1950 0.1750 0.1900 57,686 +0.01(+5.56%)
Jan 31, 2022 0.1850 0.1850 0.1800 0.1800 36,151 -0.01(-5.26%)
Jan 28, 2022 0.1900 0.1950 0.1800 0.1900 175,461 +0.02(+8.57%)
Jan 27, 2022 0.1800 0.1900 0.1750 0.1750 50,164 -0.01(-2.78%)
Jan 26, 2022 0.1750 0.1850 0.1750 0.1800 156,230 +0.01(+5.88%)
Jan 25, 2022 0.1650 0.1800 0.1600 0.1700 86,927 +0.01(+6.25%)
Jan 24, 2022 0.1750 0.1750 0.1600 0.1600 268,239 -0.01(-8.57%)
Jan 21, 2022 0.1900 0.1900 0.1750 0.1750 138,625 -0.01(-2.78%)
Jan 20, 2022 0.1850 0.1850 0.1800 0.1800 62,841 +0.00(+0.00%)
Jan 19, 2022 0.1800 0.1850 0.1800 0.1800 120,050 -0.01(-2.70%)
Jan 18, 2022 0.1850 0.1850 0.1800 0.1850 133,731 +0.00(+0.00%)
Jan 17, 2022 0.1950 0.1950 0.1850 0.1850 81,260 +0.00(+0.00%)
Jan 14, 2022 0.1950 0.1950 0.1800 0.1850 132,360 -0.01(-2.63%)
Jan 13, 2022 0.1850 0.1900 0.1800 0.1900 135,553 +0.00(+0.00%)
Jan 12, 2022 0.2000 0.2000 0.1850 0.1900 135,107 -0.01(-2.56%)
Jan 11, 2022 0.1850 0.1950 0.1800 0.1950 97,756 +0.02(+8.33%)
Jan 10, 2022 0.1850 0.1900 0.1700 0.1800 366,742 -0.01(-5.26%)
Jan 07, 2022 0.2000 0.2000 0.1900 0.1900 123,262 -0.01(-5.00%)
Jan 06, 2022 0.2050 0.2050 0.1950 0.2000 256,830 -0.01(-4.76%)
Jan 05, 2022 0.2100 0.2150 0.2050 0.2100 64,576 +0.00(+0.00%)
Jan 04, 2022 0.2200 0.2200 0.2100 0.2100 25,625 -0.02(-6.67%)
Dec 31, 2021 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Dec 30, 2021 0.2150 0.2200 0.2150 0.2150 17,491 +0.00(+0.00%)
Dec 29, 2021 0.2200 0.2250 0.2150 0.2150 119,989 +0.00(+0.00%)
Dec 24, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 23, 2021 0.2150 0.2200 0.2150 0.2150 133,100 +0.01(+2.38%)
Dec 22, 2021 0.2100 0.2100 0.2100 0.2100 45,775 +0.00(+0.00%)
Dec 21, 2021 0.2200 0.2200 0.2100 0.2100 82,471 -0.01(-4.55%)
Dec 20, 2021 0.2150 0.2200 0.2150 0.2200 28,734 +0.00(+0.00%)
Dec 17, 2021 0.2250 0.2250 0.2200 0.2200 128,893 +0.00(+0.00%)
Dec 16, 2021 0.2200 0.2300 0.2200 0.2200 68,261 -0.01(-2.22%)
Dec 15, 2021 0.2250 0.2300 0.2200 0.2250 200,479 -0.01(-2.17%)
Dec 14, 2021 0.2450 0.2450 0.2250 0.2300 301,325 -0.01(-4.17%)
Dec 13, 2021 0.2400 0.2450 0.2350 0.2400 100,504 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2400 0.2300 0.2400 164,682 +0.01(+2.13%)
Dec 09, 2021 0.2500 0.2500 0.2350 0.2350 79,542 -0.01(-4.08%)
Dec 08, 2021 0.2400 0.2500 0.2400 0.2450 84,708 +0.00(+0.00%)
Dec 07, 2021 0.2450 0.2500 0.2400 0.2450 65,445 +0.00(+0.00%)
Dec 06, 2021 0.2450 0.2500 0.2400 0.2450 139,707 +0.00(+0.00%)
Dec 03, 2021 0.2400 0.2450 0.2350 0.2450 198,865 +0.01(+2.08%)
Dec 02, 2021 0.2450 0.2450 0.2350 0.2400 219,398 -0.01(-2.04%)
Dec 01, 2021 0.2450 0.2450 0.2350 0.2450 200,281 +0.00(+0.00%)
Nov 30, 2021 0.2450 0.2450 0.2300 0.2450 122,335 +0.01(+2.08%)
Nov 29, 2021 0.2400 0.2450 0.2400 0.2400 285,075 -0.01(-2.04%)
Nov 26, 2021 0.2450 0.2500 0.2300 0.2450 501,783 +0.01(+2.08%)
Nov 25, 2021 0.2500 0.2500 0.2400 0.2400 88,389 -0.01(-4.00%)
Nov 24, 2021 0.2450 0.2500 0.2400 0.2500 251,805 +0.00(+0.00%)
Nov 23, 2021 0.2550 0.2550 0.2400 0.2500 119,168 -0.01(-1.96%)
Nov 22, 2021 0.2600 0.2600 0.2500 0.2550 200,653 +0.01(+2.00%)
Nov 19, 2021 0.2500 0.2600 0.2500 0.2500 400,997 -0.01(-1.96%)
Nov 18, 2021 0.2550 0.2550 0.2500 0.2550 186,821 +0.01(+2.00%)
Nov 17, 2021 0.2500 0.2550 0.2450 0.2500 305,125 +0.00(+0.00%)
Nov 16, 2021 0.2550 0.2550 0.2300 0.2500 171,744 +0.01(+2.04%)
Nov 15, 2021 0.2550 0.2600 0.2450 0.2450 79,281 +0.01(+2.08%)
Nov 12, 2021 0.2500 0.2600 0.2400 0.2400 496,712 -0.01(-4.00%)
Nov 11, 2021 0.2100 0.2500 0.2000 0.2500 995,502 +0.04(+19.05%)
Nov 10, 2021 0.2400 0.2100 529,332 -0.04(-16.00%)
Nov 09, 2021 0.2650 0.2650 0.2450 0.2500 209,637 -0.01(-1.96%)
Nov 08, 2021 0.2700 0.2700 0.2450 0.2550 350,157 +0.00(+0.00%)
Nov 05, 2021 0.2650 0.2700 0.2550 0.2550 207,537 -0.02(-5.56%)
Nov 04, 2021 0.2600 0.2800 0.2600 0.2700 511,464 +0.02(+8.00%)
Nov 03, 2021 0.2700 0.2750 0.2500 0.2500 605,116 -0.02(-7.41%)
Nov 02, 2021 0.2600 0.2800 0.2600 0.2700 1,772,924 +0.00(+0.00%)
Nov 01, 2021 0.2550 0.2350 0.2350 0.2700 4,609,565 +0.04(+14.89%)
Oct 29, 2021 0.1900 0.2500 0.1900 0.2350 4,942,065 +0.05(+27.03%)
Oct 28, 2021 0.1850 0.1900 0.1800 0.1850 141,327 +0.00(+0.00%)
Oct 27, 2021 0.1850 0.1850 0.1800 0.1850 39,512 +0.00(+0.00%)
Oct 26, 2021 0.1900 0.1850 0.1850 53,812 -0.01(-2.63%)
Oct 25, 2021 0.1900 0.1900 0.1850 0.1900 159,718 +0.00(+0.00%)
Oct 22, 2021 0.1900 0.1900 0.1800 0.1900 103,250 +0.01(+2.70%)
Oct 21, 2021 0.1800 0.1850 0.1800 0.1850 313,975 +0.01(+2.78%)
Oct 20, 2021 0.1900 0.1900 0.1800 0.1800 91,381 -0.01(-5.26%)
Oct 19, 2021 0.1850 0.1900 0.1850 0.1900 133,500 +0.01(+2.70%)
Oct 18, 2021 0.1850 0.1900 0.1800 0.1850 42,966 +0.00(+0.00%)
Oct 15, 2021 0.1900 0.1900 0.1800 0.1850 35,811 -0.01(-2.63%)
Oct 14, 2021 0.1850 0.1900 0.1850 0.1900 58,136 -0.01(-5.00%)
Oct 13, 2021 0.1750 0.2000 0.1750 0.2000 162,538 +0.02(+11.11%)
Oct 12, 2021 0.1950 0.1950 0.1750 0.1800 34,268 -0.02(-7.69%)
Oct 07, 2021 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Oct 06, 2021 0.1800 0.1850 0.1800 0.1850 62,248 +0.00(+0.00%)
Oct 05, 2021 0.1850 0.1850 0.1850 0.1850 2,355 -0.01(-2.63%)
Oct 04, 2021 0.1900 0.1900 0.1800 0.1900 23,009 +0.01(+5.56%)
Oct 01, 2021 0.2000 0.2000 0.1800 0.1800 55,961 +0.00(+0.00%)
Sep 30, 2021 0.1900 0.1950 0.1800 0.1800 53,600 -0.02(-7.69%)
Sep 29, 2021 0.2000 0.2000 0.1900 0.1950 72,879 +0.00(+0.00%)
Sep 28, 2021 0.2000 0.2000 0.1950 0.1950 13,358 -0.01(-4.88%)
Sep 27, 2021 0.2000 0.2050 0.1950 0.2050 38,800 +0.00(+2.50%)
Sep 24, 2021 0.2000 0.2000 0.1950 0.2000 72,310 +0.01(+2.56%)
Sep 23, 2021 0.2000 0.2000 0.1900 0.1950 27,777 +0.01(+2.63%)
Sep 22, 2021 0.1900 0.1900 0.1900 0.1900 12,150 -0.01(-2.56%)
Sep 21, 2021 0.1900 0.1950 0.1900 0.1950 6,465 +0.01(+2.63%)
Sep 20, 2021 0.1900 0.2100 0.1900 0.1900 110,040 -0.02(-9.52%)
Sep 17, 2021 0.1950 0.2100 0.1950 0.2100 133,111 +0.01(+7.69%)
Sep 16, 2021 0.1850 0.1950 0.1850 0.1950 13,121 +0.01(+5.41%)
Sep 15, 2021 0.1950 0.1950 0.1850 0.1850 30,561 -0.01(-2.63%)
Sep 14, 2021 0.1900 0.1900 0.1850 0.1900 66,573 +0.00(+0.00%)
Sep 13, 2021 0.2100 0.2100 0.1900 0.1900 37,397 -0.01(-7.32%)
Sep 10, 2021 0.2000 0.2100 0.2000 0.2050 13,290 +0.01(+7.89%)
Sep 09, 2021 0.2150 0.2150 0.1900 0.1900 215,197 -0.01(-5.00%)
Sep 08, 2021 0.2100 0.2100 0.2000 0.2000 63,513 -0.02(-9.09%)
Sep 07, 2021 0.2300 0.2300 0.2200 0.2200 340,340 -0.01(-2.22%)
Sep 03, 2021 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Sep 02, 2021 0.2000 0.2100 0.2000 0.2100 88,027 +0.00(+0.00%)
Sep 01, 2021 0.2000 0.2100 0.2000 0.2100 32,254 +0.01(+5.00%)
Aug 31, 2021 0.2100 0.2150 0.2000 0.2000 88,742 -0.01(-4.76%)
Aug 30, 2021 0.2000 0.2100 0.1900 0.2100 83,453 +0.01(+5.00%)
Aug 27, 2021 0.2000 0.2000 0.1900 0.2000 72,000 +0.01(+5.26%)
Aug 26, 2021 0.1950 0.2100 0.1900 0.1900 131,155 -0.01(-2.56%)
Aug 25, 2021 0.1700 0.1950 0.1650 0.1950 174,365 +0.02(+14.71%)
Aug 24, 2021 0.1700 0.1800 0.1650 0.1700 119,115 +0.00(+0.00%)
Aug 23, 2021 0.1750 0.1750 0.1650 0.1700 10,314 -0.00(-2.86%)
Aug 20, 2021 0.1650 0.1750 0.1600 0.1750 104,616 +0.00(+2.94%)
Aug 19, 2021 0.1700 0.1700 0.1600 0.1700 88,129 +0.00(+0.00%)
Aug 18, 2021 0.1800 0.1800 0.1700 0.1700 68,126 -0.00(-2.86%)
Aug 17, 2021 0.1800 0.1900 0.1700 0.1750 63,370 +0.00(+0.00%)
Aug 16, 2021 0.1900 0.1900 0.1750 0.1750 168,921 +0.00(+0.00%)
Aug 13, 2021 0.1800 0.1800 0.1600 0.1750 398,102 -0.01(-5.41%)
Aug 12, 2021 0.1900 0.1900 0.1850 0.1850 89,445 -0.01(-2.63%)
Aug 11, 2021 0.2000 0.2000 0.1850 0.1900 107,850 -0.01(-5.00%)
Aug 10, 2021 0.2050 0.2050 0.2000 0.2000 41,940 +0.00(+0.00%)
Aug 09, 2021 0.2050 0.2050 0.1950 0.2000 134,099 -0.00(-2.44%)
Aug 06, 2021 0.2100 0.2100 0.2050 0.2050 161,564 -0.01(-4.65%)
Aug 05, 2021 0.2200 0.2200 0.2100 0.2150 59,271 -0.01(-2.27%)
Aug 04, 2021 0.2300 0.2300 0.2200 0.2200 120,083 +0.00(+0.00%)
Aug 03, 2021 0.2250 0.2300 0.2200 0.2200 71,427 +0.00(+0.00%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 29, 2021 0.2450 0.2450 0.2300 0.2300 177,132 +0.00(+0.00%)
Jul 28, 2021 0.2200 0.2300 0.2200 0.2300 20,213 +0.01(+4.55%)
Jul 27, 2021 0.2250 0.2300 0.2200 0.2200 54,117 -0.01(-4.35%)
Jul 26, 2021 0.2250 0.2350 0.2250 0.2300 27,417 +0.00(+0.00%)
Jul 23, 2021 0.2250 0.2350 0.2250 0.2300 82,117 +0.01(+2.22%)
Jul 22, 2021 0.2200 0.2250 0.2200 0.2250 14,046 -0.01(-2.17%)
Jul 21, 2021 0.2150 0.2300 0.2150 0.2300 87,664 +0.01(+4.55%)
Jul 20, 2021 0.2200 0.2200 0.2200 0.2200 96,977 -0.00(-1.35%)
Jul 19, 2021 0.2200 0.2300 0.2200 0.2230 32,806 -0.01(-3.04%)
Jul 16, 2021 0.2350 0.2350 0.2250 0.2300 34,821 +0.01(+2.22%)
Jul 15, 2021 0.2400 0.2400 0.2250 0.2250 17,715 -0.01(-6.25%)
Jul 14, 2021 0.2400 0.2450 0.2350 0.2400 46,189 +0.01(+2.13%)
Jul 13, 2021 0.2500 0.2500 0.2300 0.2350 158,971 -0.01(-4.08%)
Jul 12, 2021 0.2500 0.2650 0.2450 0.2450 114,294 +0.00(+0.00%)
Jul 09, 2021 0.2600 0.2600 0.2400 0.2450 5,520 +0.00(+0.00%)
Jul 08, 2021 0.2400 0.2500 0.2350 0.2450 110,718 -0.01(-2.00%)
Jul 07, 2021 0.2500 0.2500 0.2450 0.2500 47,131 +0.01(+2.04%)
Jul 06, 2021 0.2600 0.2650 0.2450 0.2450 69,893 -0.01(-2.00%)
Jul 05, 2021 0.2550 0.2650 0.2500 0.2500 32,085 -0.01(-1.96%)
Jul 02, 2021 0.2550 0.2650 0.2450 0.2550 165,842 +0.02(+10.87%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 29, 2021 0.2400 0.2600 0.2400 0.2500 343,827 +0.02(+8.70%)
Jun 28, 2021 0.2400 0.2400 0.2300 0.2300 45,282 -0.00(-2.13%)
Jun 25, 2021 0.2400 0.2400 0.2350 0.2350 43,868 -0.01(-2.08%)
Jun 24, 2021 0.2500 0.2500 0.2400 0.2400 159,841 +0.00(+0.00%)
Jun 23, 2021 0.2450 0.2450 0.2350 0.2400 29,263 +0.00(+0.00%)
Jun 22, 2021 0.2400 0.2450 0.2350 0.2400 151,187 +0.00(+0.00%)
Jun 21, 2021 0.2550 0.2550 0.2400 0.2400 24,799 -0.01(-2.04%)
Jun 18, 2021 0.2650 0.2650 0.2450 0.2450 278,281 -0.02(-7.55%)
Jun 17, 2021 0.2500 0.2700 0.2500 0.2650 466,234 +0.02(+8.16%)
Jun 16, 2021 0.2400 0.2450 0.2400 0.2450 505,735 +0.01(+2.08%)
Jun 15, 2021 0.2450 0.2600 0.2250 0.2400 305,929 -0.01(-4.00%)
Jun 14, 2021 0.2700 0.2800 0.2500 0.2500 816,288 -0.02(-7.41%)
Jun 11, 2021 0.2500 0.2700 0.2450 0.2700 790,293 +0.02(+8.00%)
Jun 10, 2021 0.2400 0.2500 0.2400 0.2500 447,449 +0.01(+4.17%)
Jun 09, 2021 0.2350 0.2450 0.2300 0.2400 269,891 +0.01(+4.35%)
Jun 08, 2021 0.2300 0.2300 0.2300 0.2300 6,689 +0.01(+2.22%)
Jun 07, 2021 0.2250 0.2300 0.2250 0.2250 6,538 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2250 0.2200 0.2250 3,782 +0.00(+0.00%)
Jun 03, 2021 22.50 0.2300 0.2200 0.2250 5,079,500 -0.01(-4.26%)
Jun 02, 2021 0.2350 0.2350 0.2250 0.2350 185,809 +0.00(+2.17%)
Jun 01, 2021 0.2400 0.2400 0.2200 0.2300 331,122 +0.00(+0.00%)
May 31, 2021 0.2300 0.2400 0.2300 0.2300 160,282 +0.00(+0.00%)
May 28, 2021 0.2250 0.2350 0.2150 0.2300 312,495 -0.00(-2.13%)
May 27, 2021 0.2250 0.2350 0.2200 0.2350 181,685 +0.01(+4.44%)
May 26, 2021 0.2250 0.2300 0.2200 0.2250 122,360 +0.01(+2.27%)
May 25, 2021 0.2350 0.2350 0.2150 0.2200 130,525 -0.01(-6.38%)
May 21, 2021 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
May 20, 2021 0.2150 0.2200 0.2100 0.2200 224,171 +0.01(+2.33%)
May 19, 2021 0.2150 0.2250 0.2000 0.2150 382,992 -0.01(-2.27%)
May 18, 2021 0.2300 0.2300 0.2150 0.2200 114,281 -0.01(-2.22%)
May 17, 2021 0.2200 0.2300 0.2150 0.2250 258,148 +0.01(+4.65%)
May 14, 2021 0.2250 0.2250 0.2100 0.2150 362,905 -0.02(-6.52%)
May 13, 2021 0.2150 0.2350 0.2100 0.2300 617,527 +0.02(+6.98%)
May 12, 2021 0.2300 0.2350 0.2050 0.2150 499,116 -0.01(-4.44%)
May 11, 2021 0.2250 0.2550 0.2200 0.2250 1,764,843 +0.02(+12.50%)
May 10, 2021 0.2000 0.2100 0.1950 0.2000 382,940 +0.00(+0.00%)
May 07, 2021 0.2000 0.2000 0.1950 0.2000 321,949 -0.00(-2.44%)
May 06, 2021 0.2050 0.2150 0.1900 0.2050 221,101 -0.01(-2.38%)
May 05, 2021 0.2050 0.2100 0.2050 0.2100 35,970 -0.01(-4.55%)
May 04, 2021 0.2100 0.2200 0.2050 0.2200 53,835 +0.00(+0.00%)
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.