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

(TSV: OSI )

1.800 +0.010 (+0.56%)
Streaming Delayed Price Updated: 3:59 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 28, 2023 1.040 1.070 1.010 1.070 41,200 +0.03(+2.88%)
Apr 27, 2023 1.030 1.060 1.030 1.040 27,500 +0.02(+1.96%)
Apr 26, 2023 1.080 1.090 1.010 1.020 181,400 -0.07(-6.42%)
Apr 25, 2023 1.000 1.090 1.000 1.090 43,249 +0.10(+10.10%)
Apr 24, 2023 1.070 1.070 0.9900 0.9900 45,614 -0.10(-9.17%)
Apr 21, 2023 1.050 1.100 1.020 1.090 70,262 +0.06(+5.83%)
Apr 20, 2023 1.100 1.100 1.020 1.030 102,457 -0.07(-6.36%)
Apr 19, 2023 1.110 1.130 1.100 1.100 27,000 -0.03(-2.65%)
Apr 18, 2023 1.120 1.130 1.100 1.130 29,630 -0.01(-0.88%)
Apr 17, 2023 1.180 1.180 1.120 1.140 49,755 +0.00(+0.00%)
Apr 14, 2023 1.170 1.170 1.110 1.140 60,344 -0.01(-0.87%)
Apr 13, 2023 1.180 1.220 1.150 1.150 51,346 -0.04(-3.36%)
Apr 12, 2023 1.240 1.240 1.180 1.190 44,973 -0.05(-4.03%)
Apr 11, 2023 1.110 1.250 1.110 1.240 110,450 +0.13(+11.71%)
Apr 10, 2023 1.050 1.110 1.030 1.110 72,994 +0.07(+6.73%)
Apr 06, 2023 1.040 0 -0.04(-3.70%)
Apr 05, 2023 1.080 1.110 1.070 1.080 98,450 +0.01(+0.93%)
Apr 04, 2023 1.070 1.090 1.070 1.070 80,715 -0.01(-0.93%)
Apr 03, 2023 1.070 1.080 1.070 1.080 61,065 +0.00(+0.00%)
Mar 31, 2023 1.060 1.080 1.050 1.080 6,588 +0.03(+2.86%)
Mar 30, 2023 1.080 1.100 1.050 1.050 59,000 -0.03(-2.78%)
Mar 29, 2023 1.030 1.080 1.030 1.080 45,410 +0.01(+0.93%)
Mar 28, 2023 1.050 1.070 1.000 1.070 73,310 +0.02(+1.90%)
Mar 27, 2023 1.080 1.080 1.020 1.050 24,538 -0.05(-4.55%)
Mar 24, 2023 1.050 1.120 1.050 1.100 125,700 +0.05(+4.76%)
Mar 23, 2023 0.9800 1.060 0.9800 1.050 106,104 +0.07(+7.14%)
Mar 22, 2023 0.9500 1.000 0.9400 0.9800 125,400 +0.02(+2.08%)
Mar 21, 2023 0.9600 0.9800 0.9500 0.9600 80,061 -0.02(-2.04%)
Mar 20, 2023 0.9800 1.000 0.9400 0.9800 287,666 +0.00(+0.00%)
Mar 17, 2023 0.9500 0.9800 0.9500 0.9800 45,050 +0.05(+5.38%)
Mar 16, 2023 0.9400 0.9600 0.9300 0.9300 31,125 -0.02(-2.11%)
Mar 15, 2023 0.9500 0.9700 0.9500 0.9500 11,000 +0.02(+2.15%)
Mar 14, 2023 0.9200 0.9300 0.9200 0.9300 3,000 +0.02(+2.20%)
Mar 13, 2023 0.9000 0.9400 0.8700 0.9100 38,380 +0.01(+1.11%)
Mar 10, 2023 0.8200 0.9000 0.8200 0.9000 47,000 +0.05(+5.88%)
Mar 09, 2023 0.8600 0.8800 0.8400 0.8500 24,135 +0.00(+0.00%)
Mar 08, 2023 0.8500 0.8500 0.8500 0.8500 1,800 +0.00(+0.00%)
Mar 07, 2023 0.8500 0.8800 0.8500 0.8500 32,000 +0.00(+0.00%)
Mar 06, 2023 0.8600 0.8600 0.8500 0.8500 13,630 +0.00(+0.00%)
Mar 03, 2023 0.8500 0.8500 0.8500 0.8500 7,500 +0.00(+0.00%)
Mar 02, 2023 0.9000 0.9000 0.8500 0.8500 25,900 -0.05(-5.56%)
Mar 01, 2023 0.8500 0.9000 0.8400 0.9000 29,700 +0.05(+5.88%)
Feb 28, 2023 0.8000 0.8500 0.8000 0.8500 15,530 +0.07(+8.97%)
Feb 27, 2023 0.8000 0.8600 0.7500 0.7800 254,450 +0.00(+0.00%)
Feb 24, 2023 0.8000 0.8100 0.7800 0.7800 155,900 -0.05(-6.59%)
Feb 23, 2023 0.9200 0.9200 0.7800 0.8350 197,350 -0.04(-4.02%)
Feb 22, 2023 0.8800 0.8900 0.8400 0.8700 42,700 -0.02(-2.25%)
Feb 21, 2023 0.8300 0.8900 0.8200 0.8900 138,362 +0.06(+7.23%)
Feb 17, 2023 0.8300 0 -0.01(-1.19%)
Feb 16, 2023 0.8400 0.8500 0.8400 0.8400 3,000 -0.02(-2.33%)
Feb 15, 2023 0.8300 0.8600 0.8300 0.8600 15,835 +0.03(+3.61%)
Feb 14, 2023 0.8400 0.8400 0.8300 0.8300 10,020 +0.00(+0.00%)
Feb 13, 2023 0.8600 0.8600 0.8300 0.8300 61,500 -0.02(-2.35%)
Feb 10, 2023 0.8800 0.8800 0.7800 0.8500 114,000 -0.02(-2.30%)
Feb 09, 2023 0.9200 0.9300 0.8700 0.8700 51,500 -0.07(-7.45%)
Feb 08, 2023 0.9100 0.9400 0.8900 0.9400 14,800 +0.02(+2.17%)
Feb 07, 2023 0.8900 0.9200 0.8800 0.9200 7,500 +0.04(+4.55%)
Feb 06, 2023 0.9200 0.9200 0.8800 0.8800 32,200 -0.05(-5.38%)
Feb 03, 2023 0.9400 0.9400 0.9000 0.9300 28,600 +0.02(+2.20%)
Feb 02, 2023 0.9100 0.9200 0.9100 0.9100 16,155 +0.02(+2.25%)
Feb 01, 2023 0.8700 0.8900 0.8700 0.8900 22,853 -0.03(-3.26%)
Jan 31, 2023 0.9000 0.9200 0.8800 0.9200 19,657 +0.02(+2.22%)
Jan 30, 2023 0.9500 0.9500 0.8700 0.9000 82,072 -0.06(-6.25%)
Jan 27, 2023 0.9300 0.9600 0.9300 0.9600 41,168 +0.01(+1.05%)
Jan 26, 2023 0.9400 0.9500 0.9200 0.9500 11,673 +0.00(+0.00%)
Jan 25, 2023 0.9300 0.9500 0.9300 0.9500 5,500 +0.00(+0.00%)
Jan 24, 2023 0.9500 0.9600 0.9500 0.9500 63,394 +0.01(+1.06%)
Jan 23, 2023 0.9600 0.9600 0.9400 0.9400 22,716 -0.02(-2.08%)
Jan 20, 2023 0.9500 0.9600 0.9300 0.9600 16,500 +0.00(+0.00%)
Jan 19, 2023 0.9900 1.000 0.9500 0.9600 67,200 -0.04(-4.00%)
Jan 18, 2023 0.9800 1.030 0.9700 1.000 33,076 +0.00(+0.00%)
Jan 17, 2023 1.000 1.010 0.9800 1.000 26,815 +0.02(+2.04%)
Jan 16, 2023 1.000 1.010 0.9800 0.9800 9,423 -0.02(-2.00%)
Jan 13, 2023 0.9800 1.030 0.9800 1.000 24,800 +0.02(+2.04%)
Jan 12, 2023 0.9800 0.9900 0.9800 0.9800 65,600 +0.00(+0.00%)
Jan 11, 2023 0.9900 1.030 0.9800 0.9800 138,100 +0.01(+1.03%)
Jan 10, 2023 0.9600 0.9700 0.9600 0.9700 5,000 +0.01(+1.04%)
Jan 09, 2023 0.9200 0.9600 0.9200 0.9600 110,004 +0.06(+6.67%)
Jan 06, 2023 0.8700 0.9200 0.8700 0.9000 68,198 +0.03(+3.45%)
Jan 05, 2023 0.8600 0.8700 0.8600 0.8700 5,913 -0.01(-1.14%)
Jan 04, 2023 0.9000 0.9000 0.8800 0.8800 55,200 -0.02(-2.22%)
Jan 03, 2023 0.8800 0.9300 0.8700 0.9000 37,017 +0.05(+5.88%)
Dec 30, 2022 0.8500 0 -0.01(-1.16%)
Dec 29, 2022 0.8900 0.8900 0.8600 0.8600 4,800 -0.04(-4.44%)
Dec 28, 2022 0.9100 0.9100 0.9000 0.9000 14,900 -0.02(-2.17%)
Dec 23, 2022 0.9200 0 -0.03(-3.16%)
Dec 21, 2022 0.9500 0 +0.01(+1.06%)
Dec 20, 2022 0.9300 0.9400 0.9000 0.9400 45,086 +0.05(+5.62%)
Dec 19, 2022 0.8400 0.9000 0.8400 0.8900 43,720 +0.05(+5.95%)
Dec 16, 2022 0.8400 0.8400 0.8400 0.8400 2,000 +0.02(+2.44%)
Dec 15, 2022 0.8400 0.8500 0.8200 0.8200 32,500 +0.00(+0.00%)
Dec 14, 2022 0.8200 0.8200 0.8200 0.8200 1,200 -0.02(-2.38%)
Dec 13, 2022 0.8000 0.8400 0.8000 0.8400 43,512 +0.04(+5.00%)
Dec 12, 2022 0.7900 0.8000 0.7500 0.8000 44,665 +0.00(+0.00%)
Dec 09, 2022 0.8200 0.8300 0.8000 0.8000 48,691 -0.02(-2.44%)
Dec 08, 2022 0.8600 0.8600 0.8100 0.8200 24,900 -0.02(-2.38%)
Dec 07, 2022 0.8200 0.8600 0.8200 0.8400 12,620 +0.02(+2.44%)
Dec 06, 2022 0.8600 0.8600 0.8200 0.8200 8,500 -0.03(-3.53%)
Dec 05, 2022 0.8700 0.8800 0.8500 0.8500 18,500 -0.04(-4.49%)
Dec 01, 2022 0.8900 2 +0.04(+4.71%)
Nov 30, 2022 0.8900 0.8900 0.8500 0.8500 11,415 -0.03(-3.41%)
Nov 29, 2022 0.9200 0.9200 0.8800 0.8800 8,020 -0.02(-2.22%)
Nov 28, 2022 0.8800 0.9800 0.8800 0.9000 178,056 +0.00(+0.00%)
Nov 25, 2022 0.8900 0.9000 0.8900 0.9000 14,630 +0.02(+2.27%)
Nov 24, 2022 0.8800 0.8900 0.8800 0.8800 7,650 +0.02(+2.33%)
Nov 23, 2022 0.8600 0.8800 0.8400 0.8600 29,350 -0.04(-4.44%)
Nov 22, 2022 0.8800 0.9000 0.8800 0.9000 6,900 +0.02(+2.27%)
Nov 21, 2022 0.8700 0.8800 0.8700 0.8800 4,200 -0.02(-2.22%)
Nov 18, 2022 0.8500 0.9000 0.8400 0.9000 22,500 +0.03(+3.45%)
Nov 17, 2022 0.8700 0.8700 0.8700 0.8700 500 -0.01(-1.14%)
Nov 16, 2022 0.9200 0.9300 0.8800 0.8800 274,300 -0.02(-2.22%)
Nov 15, 2022 0.8700 0.9300 0.8700 0.9000 156,315 +0.02(+2.27%)
Nov 14, 2022 0.8500 0.8800 0.8400 0.8800 34,606 +0.02(+2.33%)
Nov 11, 2022 0.8700 0.9000 0.8600 0.8600 84,000 +0.01(+1.18%)
Nov 10, 2022 0.8400 0.8700 0.8300 0.8500 51,569 +0.01(+1.19%)
Nov 09, 2022 0.8700 0.8900 0.8400 0.8400 85,500 -0.01(-1.18%)
Nov 08, 2022 0.8200 0.9500 0.8200 0.8500 139,300 +0.05(+6.25%)
Nov 07, 2022 0.7500 0.8000 0.7300 0.8000 137,540 +0.08(+11.11%)
Nov 04, 2022 0.7300 0.7600 0.7200 0.7200 245,801 +0.01(+1.41%)
Nov 03, 2022 0.6800 0.7500 0.6800 0.7100 211,800 +0.06(+9.23%)
Nov 02, 2022 0.6400 0.6800 0.6400 0.6500 162,011 +0.03(+4.84%)
Nov 01, 2022 0.6000 0.6400 0.6000 0.6200 29,620 +0.04(+6.90%)
Oct 31, 2022 0.5900 0.6000 0.5800 0.5800 10,500 +0.01(+1.75%)
Oct 28, 2022 0.5700 0.6000 0.5700 0.5700 14,205 -0.01(-1.72%)
Oct 27, 2022 0.6100 0.6200 0.5800 0.5800 165,902 -0.02(-3.33%)
Oct 26, 2022 0.6400 0.6400 0.6000 0.6000 207,311 -0.03(-4.76%)
Oct 25, 2022 0.6300 0.6500 0.6300 0.6300 13,920 -0.02(-3.08%)
Oct 24, 2022 0.6500 0.6500 0.6500 0.6500 2,000 +0.02(+3.17%)
Oct 21, 2022 0.6500 0.6500 0.6200 0.6300 32,100 +0.00(+0.00%)
Oct 20, 2022 0.6600 0.6600 0.6300 0.6300 40,813 -0.01(-1.56%)
Oct 19, 2022 0.6800 0.6800 0.6400 0.6400 59,400 -0.04(-5.88%)
Oct 18, 2022 0.7000 0.7000 0.6800 0.6800 3,708 -0.01(-1.45%)
Oct 17, 2022 0.6900 0.7000 0.6800 0.6900 63,560 +0.01(+1.47%)
Oct 14, 2022 0.7000 0.7000 0.6800 0.6800 14,700 -0.03(-4.23%)
Oct 13, 2022 0.7000 0.7100 0.6900 0.7100 5,000 -0.01(-1.39%)
Oct 12, 2022 0.7200 0.7300 0.7000 0.7200 29,154 +0.00(+0.00%)
Oct 11, 2022 0.7700 0.7700 0.7200 0.7200 61,145 -0.06(-7.69%)
Oct 07, 2022 0.7800 0 +0.01(+1.30%)
Oct 06, 2022 0.7500 0.7700 0.7400 0.7700 30,011 +0.04(+5.48%)
Oct 05, 2022 0.6900 0.7300 0.6900 0.7300 118,978 +0.02(+2.82%)
Oct 04, 2022 0.6900 0.7300 0.6800 0.7100 172,883 +0.06(+9.23%)
Oct 03, 2022 0.6100 0.6600 0.6100 0.6500 129,194 +0.03(+4.84%)
Sep 30, 2022 0.6100 0.6300 0.6000 0.6200 59,920 +0.04(+6.90%)
Sep 29, 2022 0.6200 0.6200 0.5600 0.5800 91,100 -0.02(-3.33%)
Sep 28, 2022 0.5300 0.6000 0.5300 0.6000 348,353 +0.08(+15.38%)
Sep 27, 2022 0.5600 0.5600 0.5200 0.5200 75,471 -0.03(-5.45%)
Sep 26, 2022 0.5400 0.5600 0.5300 0.5500 208,300 +0.00(+0.00%)
Sep 23, 2022 0.5900 0.5900 0.5500 0.5500 99,455 -0.05(-8.33%)
Sep 22, 2022 0.6000 0.6100 0.6000 0.6000 32,133 +0.00(+0.00%)
Sep 21, 2022 0.5700 0.6200 0.5700 0.6000 242,025 +0.03(+5.26%)
Sep 20, 2022 0.5500 0.5700 0.5400 0.5700 118,461 +0.03(+5.56%)
Sep 19, 2022 0.5300 0.5600 0.5300 0.5400 79,000 +0.00(+0.00%)
Sep 16, 2022 0.5300 0.5500 0.5300 0.5400 86,825 +0.01(+1.89%)
Sep 15, 2022 0.5700 0.5700 0.5200 0.5300 279,151 -0.05(-8.62%)
Sep 14, 2022 0.5700 0.5800 0.5700 0.5800 41,105 +0.01(+1.75%)
Sep 13, 2022 0.6000 0.6000 0.5700 0.5700 390,000 -0.02(-3.39%)
Sep 12, 2022 0.6000 0.6100 0.5900 0.5900 71,951 -0.01(-1.67%)
Sep 09, 2022 0.6000 0.6000 0.5900 0.6000 179,381 +0.00(+0.00%)
Sep 08, 2022 0.5900 0.6000 0.5900 0.6000 72,264 +0.02(+3.45%)
Sep 07, 2022 0.5900 0.5900 0.5800 0.5800 83,233 -0.02(-3.33%)
Sep 06, 2022 0.6100 0.6100 0.5700 0.6000 230,034 +0.00(+0.00%)
Sep 02, 2022 0.6000 0 +0.07(+13.21%)
Sep 01, 2022 0.6000 0.6000 0.5300 0.5300 247,200 -0.04(-7.02%)
Aug 31, 2022 0.5900 0.5900 0.5400 0.5700 211,058 +0.00(+0.00%)
Aug 30, 2022 0.6100 0.6300 0.5600 0.5700 232,311 -0.02(-3.39%)
Aug 29, 2022 0.6000 0.6100 0.5700 0.5900 542,321 -0.05(-7.81%)
Aug 26, 2022 0.6700 0.6700 0.6300 0.6400 120,500 -0.01(-1.54%)
Aug 25, 2022 0.6700 0.6800 0.6500 0.6500 202,415 -0.02(-2.99%)
Aug 24, 2022 0.6800 0.7100 0.6700 0.6700 36,692 +0.00(+0.00%)
Aug 23, 2022 0.6600 0.6700 0.6600 0.6700 17,650 +0.01(+1.52%)
Aug 22, 2022 0.6900 0.6900 0.6600 0.6600 170,000 -0.03(-4.35%)
Aug 19, 2022 0.7000 0.7000 0.6900 0.6900 70,594 +0.02(+2.99%)
Aug 18, 2022 0.7000 0.7400 0.6700 0.6700 208,095 -0.03(-4.29%)
Aug 17, 2022 0.7200 0.7200 0.6500 0.7000 518,608 -0.03(-4.11%)
Aug 16, 2022 0.7300 0.7400 0.7200 0.7300 125,000 +0.01(+1.39%)
Aug 15, 2022 0.7700 0.7900 0.7100 0.7200 360,788 -0.06(-7.69%)
Aug 12, 2022 0.8100 0.8100 0.7700 0.7800 115,457 -0.02(-2.50%)
Aug 11, 2022 0.7900 0.8300 0.7800 0.8000 251,534 +0.03(+3.90%)
Aug 10, 2022 0.7700 0.8300 0.7500 0.7700 366,492 +0.00(+0.00%)
Aug 09, 2022 0.7700 0.7700 0.7400 0.7700 179,500 +0.02(+2.67%)
Aug 08, 2022 0.7500 0.7600 0.7300 0.7500 67,400 +0.00(+0.00%)
Aug 05, 2022 0.7500 0.7600 0.7300 0.7500 94,500 +0.00(+0.00%)
Aug 04, 2022 0.7900 0.7900 0.7400 0.7500 213,300 +0.00(+0.00%)
Aug 03, 2022 0.8000 0.8000 0.7200 0.7500 249,271 -0.02(-2.60%)
Aug 02, 2022 0.7900 0.8500 0.7700 0.7700 356,936 +0.03(+4.05%)
Jul 29, 2022 0.7400 0 -0.02(-2.63%)
Jul 28, 2022 0.7900 0.7900 0.7600 0.7600 94,315 -0.04(-5.00%)
Jul 27, 2022 0.8000 0.8500 0.7200 0.8000 750,450 +0.03(+3.90%)
Jul 26, 2022 0.7700 0.7900 0.7500 0.7700 147,955 +0.01(+1.32%)
Jul 25, 2022 0.8200 0.8400 0.7600 0.7600 103,760 -0.05(-6.17%)
Jul 22, 2022 0.8000 0.8200 0.7900 0.8100 177,250 +0.04(+5.19%)
Jul 21, 2022 0.8500 0.8500 0.7700 0.7700 113,375 +0.00(+0.00%)
Jul 20, 2022 0.8100 0.8100 0.7700 0.7700 301,730 -0.01(-1.28%)
Jul 19, 2022 0.8300 0.8500 0.7800 0.7800 95,000 -0.02(-2.50%)
Jul 18, 2022 0.8600 0.9100 0.8000 0.8000 58,300 -0.07(-8.05%)
Jul 15, 2022 0.8900 0.8900 0.8500 0.8700 41,450 +0.00(+0.00%)
Jul 14, 2022 0.8800 0.8800 0.8500 0.8700 39,380 -0.02(-2.25%)
Jul 13, 2022 0.9700 0.9700 0.8900 0.8900 107,558 -0.06(-6.32%)
Jul 12, 2022 0.9700 0.9700 0.9500 0.9500 1,818 +0.00(+0.00%)
Jul 11, 2022 0.9600 1.000 0.9500 0.9500 26,071 -0.02(-2.06%)
Jul 08, 2022 0.9700 0.9700 0.9700 0.9700 7,400 -0.03(-3.00%)
Jul 07, 2022 1.010 1.010 0.9600 1.000 53,516 +0.02(+2.04%)
Jul 06, 2022 1.040 1.040 0.9700 0.9800 63,840 -0.05(-4.85%)
Jul 05, 2022 1.100 1.100 1.010 1.030 45,408 -0.06(-5.50%)
Jul 04, 2022 1.080 1.090 1.050 1.090 7,674 +0.01(+0.93%)
Jun 30, 2022 1.080 0 +0.00(+0.00%)
Jun 29, 2022 1.000 1.080 0.9900 1.080 52,100 +0.09(+9.09%)
Jun 28, 2022 1.060 1.060 0.9800 0.9900 50,905 -0.07(-6.60%)
Jun 27, 2022 1.030 1.060 1.030 1.060 10,800 +0.01(+0.95%)
Jun 24, 2022 1.060 1.090 0.9900 1.050 151,452 +0.02(+1.94%)
Jun 23, 2022 1.060 1.060 1.020 1.030 51,560 -0.04(-3.74%)
Jun 22, 2022 1.080 1.080 1.040 1.070 32,875 -0.01(-0.93%)
Jun 21, 2022 1.080 1.100 1.070 1.080 14,650 +0.00(+0.00%)
Jun 20, 2022 1.070 1.100 1.070 1.080 30,600 +0.00(+0.00%)
Jun 17, 2022 1.090 1.090 1.080 1.080 5,073 -0.02(-1.82%)
Jun 16, 2022 1.070 1.110 1.020 1.100 77,791 +0.04(+3.77%)
Jun 15, 2022 1.100 1.110 1.020 1.060 181,700 +0.02(+1.92%)
Jun 14, 2022 1.060 1.060 1.010 1.040 73,200 -0.01(-1.42%)
Jun 13, 2022 1.130 1.140 1.040 1.055 197,642 -0.09(-8.26%)
Jun 10, 2022 1.050 1.160 1.050 1.150 49,352 +0.08(+7.48%)
Jun 09, 2022 1.150 1.150 1.060 1.070 124,800 -0.09(-7.76%)
Jun 08, 2022 1.080 1.170 1.060 1.160 93,151 +0.01(+0.87%)
Jun 07, 2022 1.160 1.180 1.150 1.150 30,063 -0.03(-2.54%)
Jun 06, 2022 1.070 1.180 1.070 1.180 79,450 +0.10(+9.26%)
Jun 03, 2022 1.130 1.130 1.070 1.080 44,700 -0.03(-2.70%)
Jun 02, 2022 1.110 1.130 1.100 1.110 40,400 +0.00(+0.00%)
Jun 01, 2022 1.110 1.110 1.100 1.110 9,700 +0.00(+0.00%)
May 31, 2022 1.130 1.130 1.080 1.110 53,900 -0.01(-0.89%)
May 30, 2022 1.120 1.150 1.110 1.120 10,300 +0.00(+0.00%)
May 27, 2022 1.100 1.120 1.070 1.120 18,842 -0.01(-0.88%)
May 26, 2022 1.110 1.130 1.110 1.130 30,037 +0.00(+0.00%)
May 25, 2022 1.090 1.190 1.070 1.130 47,850 +0.04(+3.67%)
May 24, 2022 1.040 1.120 1.040 1.090 172,900 +0.05(+4.81%)
May 20, 2022 1.040 0 -0.03(-2.80%)
May 19, 2022 1.060 1.100 1.040 1.070 85,750 +0.03(+2.88%)
May 18, 2022 1.140 1.140 1.010 1.040 59,290 -0.08(-7.14%)
May 17, 2022 1.070 1.180 1.070 1.120 690,667 +0.02(+1.82%)
May 16, 2022 1.060 1.100 1.040 1.100 79,422 +0.00(+0.00%)
May 13, 2022 0.9900 1.180 0.9900 1.100 85,799 +0.08(+7.84%)
May 12, 2022 1.030 1.060 0.9800 1.020 78,654 -0.01(-0.97%)
May 11, 2022 1.020 1.080 1.010 1.030 58,220 +0.02(+1.98%)
May 10, 2022 1.050 1.070 1.010 1.010 423,520 -0.06(-6.05%)
May 09, 2022 1.190 1.200 1.050 1.075 133,356 -0.10(-8.90%)
May 06, 2022 1.110 1.200 1.090 1.180 69,555 +0.10(+9.26%)
May 05, 2022 1.100 1.120 1.070 1.080 35,202 -0.01(-0.92%)
May 04, 2022 1.090 1.100 1.020 1.090 172,063 -0.01(-0.91%)
May 03, 2022 1.060 1.120 1.060 1.100 43,397 +0.04(+3.77%)
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.