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

Modern Plant Based Foods Inc (CSE: MEAT )

0.3450 UNCHANGED
Official Closing Price Updated: 2:26 PM EDT, May 23, 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 0.4500 0.4700 0.4450 0.4650 61,584 +0.01(+2.20%)
Apr 28, 2022 0.4650 0.4650 0.4550 0.4550 25,601 -0.02(-4.21%)
Apr 27, 2022 0.4600 0.4750 0.4550 0.4750 40,120 +0.02(+4.40%)
Apr 26, 2022 0.4500 0.4550 0.4450 0.4550 31,000 +0.02(+4.60%)
Apr 25, 2022 0.4500 0.4500 0.4350 0.4350 32,057 -0.03(-5.43%)
Apr 22, 2022 0.4400 0.4800 0.4250 0.4600 51,458 +0.03(+6.98%)
Apr 21, 2022 0.4400 0.4550 0.4200 0.4300 62,600 +0.01(+1.18%)
Apr 20, 2022 0.4400 0.4400 0.4250 0.4250 61,540 +0.01(+2.41%)
Apr 19, 2022 0.3900 0.4150 0.3900 0.4150 69,715 +0.04(+12.16%)
Apr 18, 2022 0.4000 0.4000 0.3450 0.3700 56,782 -0.03(-7.50%)
Apr 14, 2022 0.4000 0 +0.01(+2.56%)
Apr 13, 2022 0.3950 0.3950 0.3900 0.3900 7,220 -0.02(-4.88%)
Apr 12, 2022 0.4200 0.4300 0.3850 0.4100 73,756 -0.01(-2.38%)
Apr 11, 2022 0.4300 0.4300 0.4150 0.4200 24,072 -0.01(-2.33%)
Apr 08, 2022 0.4350 0.4350 0.4100 0.4300 15,000 -0.01(-2.27%)
Apr 07, 2022 0.4200 0.4400 0.4150 0.4400 27,502 +0.03(+6.02%)
Apr 06, 2022 0.4500 0.4500 0.4150 0.4150 21,905 -0.02(-3.49%)
Apr 05, 2022 0.4450 0.4450 0.4300 0.4300 12,241 -0.01(-2.27%)
Apr 04, 2022 0.4550 0.4550 0.4400 0.4400 8,794 +0.02(+3.53%)
Apr 01, 2022 0.4750 0.4750 0.4250 0.4250 15,015 -0.04(-7.61%)
Mar 31, 2022 0.4550 0.4700 0.4550 0.4600 10,515 +0.01(+2.22%)
Mar 30, 2022 0.4600 0.4600 0.4500 0.4500 3,230 -0.01(-2.17%)
Mar 29, 2022 0.4550 0.4600 0.4550 0.4600 11,605 -0.01(-3.16%)
Mar 28, 2022 0.5000 0.5000 0.4750 0.4750 5,318 -0.01(-1.04%)
Mar 25, 2022 0.5400 0.5400 0.4750 0.4800 43,100 -0.05(-9.43%)
Mar 24, 2022 0.5500 0.5500 0.5100 0.5300 50,643 +0.00(+0.00%)
Mar 23, 2022 0.4900 0.5500 0.4900 0.5300 53,437 +0.07(+15.22%)
Mar 22, 2022 0.4800 0.4800 0.4500 0.4600 12,320 +0.02(+4.55%)
Mar 21, 2022 0.4450 0.4450 0.4400 0.4400 8,601 -0.01(-2.22%)
Mar 18, 2022 0.4300 0.4500 0.4300 0.4500 8,300 +0.02(+4.65%)
Mar 17, 2022 0.4200 0.4300 0.4200 0.4300 4,113 +0.01(+2.38%)
Mar 16, 2022 0.3900 0.4200 0.3900 0.4200 6,200 +0.01(+2.44%)
Mar 15, 2022 0.4200 0.4200 0.4100 0.4100 8,417 -0.01(-1.20%)
Mar 14, 2022 0.4000 0.4300 0.4000 0.4150 8,915 +0.01(+1.22%)
Mar 11, 2022 0.4200 0.4200 0.4050 0.4100 5,053 +0.02(+5.13%)
Mar 10, 2022 0.3900 0.4100 0.3850 0.3900 22,112 -0.02(-4.88%)
Mar 09, 2022 0.3900 0.4250 0.3850 0.4100 13,663 +0.02(+5.13%)
Mar 08, 2022 0.4000 0.4000 0.3900 0.3900 23,655 -0.04(-10.34%)
Mar 07, 2022 0.3900 0.4350 0.3900 0.4350 14,983 +0.05(+12.99%)
Mar 04, 2022 0.3850 0.4000 0.3750 0.3850 24,687 -0.02(-3.75%)
Mar 03, 2022 0.4350 0.4350 0.4000 0.4000 15,030 -0.02(-5.88%)
Mar 02, 2022 0.3900 0.4250 0.3900 0.4250 15,001 -0.03(-6.59%)
Feb 28, 2022 0.4550 0.4550 960 +0.02(+3.41%)
Feb 25, 2022 0.4050 0.4650 0.3950 0.4400 55,380 +0.03(+6.02%)
Feb 24, 2022 0.4000 0.4150 0.4000 0.4150 26,753 -0.02(-3.49%)
Feb 23, 2022 0.4650 0.5300 0.4250 0.4300 50,929 -0.04(-7.53%)
Feb 22, 2022 0.4650 0.4800 0.4650 0.4650 9,743 -0.04(-8.82%)
Feb 18, 2022 0.5100 0 +0.00(+0.00%)
Feb 17, 2022 0.5300 0.5500 0.5000 0.5100 65,860 -0.04(-7.27%)
Feb 16, 2022 0.5500 0.5500 0.5500 0.5500 11,225 -0.02(-3.51%)
Feb 15, 2022 0.5700 0.5700 0.5600 0.5700 24,660 +0.00(+0.00%)
Feb 14, 2022 0.5700 0.5700 0.5700 0.5700 2,630 +0.00(+0.00%)
Feb 11, 2022 0.5800 0.5800 0.5700 0.5700 5,130 -0.03(-5.00%)
Feb 10, 2022 0.6200 0.6400 0.6000 0.6000 60,586 +0.00(+0.00%)
Feb 09, 2022 0.5800 0.6200 0.5700 0.6000 55,484 +0.05(+9.09%)
Feb 08, 2022 0.5700 0.5700 0.5500 0.5500 23,650 +0.01(+1.85%)
Feb 07, 2022 0.5200 0.5600 0.5200 0.5400 104,272 +0.05(+10.20%)
Feb 04, 2022 0.5200 0.5400 0.4850 0.4900 71,866 -0.02(-3.92%)
Feb 03, 2022 0.5600 0.5000 0.5100 32,278 -0.03(-5.56%)
Feb 02, 2022 0.5700 0.5700 0.5200 0.5400 63,884 -0.03(-5.26%)
Feb 01, 2022 0.5800 0.5800 0.5600 0.5700 89,048 +0.01(+1.79%)
Jan 31, 2022 0.6000 0.6000 0.5400 0.5600 62,250 -0.02(-3.45%)
Jan 28, 2022 0.6100 0.6300 0.5700 0.5800 39,020 +0.02(+3.57%)
Jan 27, 2022 0.6300 0.6500 0.5600 0.5600 52,253 -0.05(-8.20%)
Jan 26, 2022 0.6100 0.6200 0.5600 0.6100 21,011 +0.06(+10.91%)
Jan 25, 2022 0.5500 0.5900 0.5400 0.5500 129,617 +0.04(+7.84%)
Jan 24, 2022 0.5400 0.5900 0.5100 0.5100 40,800 -0.08(-13.56%)
Jan 21, 2022 0.6200 0.6300 0.5500 0.5900 112,494 -0.04(-6.35%)
Jan 20, 2022 0.6800 0.7000 0.6300 0.6300 73,503 -0.07(-10.00%)
Jan 19, 2022 0.7000 0.7000 0.6700 0.7000 72,014 -0.02(-2.78%)
Jan 18, 2022 0.7200 0.7200 0.6700 0.7200 24,625 +0.02(+2.86%)
Jan 17, 2022 0.7500 0.7500 0.7000 0.7000 16,737 -0.03(-4.11%)
Jan 14, 2022 0.7400 0.7500 0.7300 0.7300 41,416 -0.02(-2.67%)
Jan 13, 2022 0.7700 0.7700 0.7100 0.7500 22,660 +0.00(+0.00%)
Jan 12, 2022 0.7100 0.7600 0.7000 0.7500 39,051 +0.07(+10.29%)
Jan 11, 2022 0.7700 0.7700 0.6800 0.6800 33,408 -0.09(-11.69%)
Jan 10, 2022 0.7300 0.8200 0.6800 0.7700 105,966 +0.08(+11.59%)
Jan 07, 2022 0.7900 0.7900 0.6800 0.6900 19,900 -0.05(-6.76%)
Jan 06, 2022 0.7800 0.8400 0.7100 0.7400 86,779 -0.04(-5.13%)
Jan 05, 2022 0.9300 0.9300 0.7600 0.7800 314,612 +0.00(+0.00%)
Jan 04, 2022 0.5700 0.8000 0.5500 0.7800 352,507 +0.29(+57.58%)
Dec 31, 2021 0.4950 0.4950 0.4950 0 -0.14(-21.43%)
Dec 30, 2021 0.6200 0.6500 0.6000 0.6300 67,538 -0.02(-3.08%)
Dec 29, 2021 0.7000 0.7300 0.6000 0.6500 339,546 -0.16(-19.75%)
Dec 23, 2021 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Dec 22, 2021 0.8100 0.8300 0.7900 0.7900 20,313 -0.01(-1.25%)
Dec 21, 2021 0.7600 0.8000 0.7600 0.8000 34,370 +0.00(+0.00%)
Dec 20, 2021 0.7600 0.8000 0.7500 0.8000 35,605 +0.03(+3.90%)
Dec 17, 2021 0.7600 0.7800 0.7600 0.7700 40,876 +0.01(+1.32%)
Dec 16, 2021 0.8700 0.8700 0.7400 0.7600 133,223 -0.09(-10.59%)
Dec 15, 2021 0.8500 0.8600 0.8300 0.8500 23,417 -0.02(-2.30%)
Dec 14, 2021 0.8400 0.8900 0.8000 0.8700 77,307 +0.01(+1.16%)
Dec 13, 2021 1.080 1.080 0.8600 0.8600 138,397 -0.24(-21.82%)
Dec 10, 2021 1.140 1.150 1.070 1.100 7,186 -0.04(-3.51%)
Dec 09, 2021 1.120 1.180 1.110 1.140 34,645 +0.00(+0.00%)
Dec 08, 2021 1.220 1.220 1.140 1.140 19,340 -0.08(-6.56%)
Dec 07, 2021 1.220 1.220 1.190 1.220 9,861 +0.00(+0.00%)
Dec 06, 2021 1.230 1.240 1.220 1.220 22,326 -0.02(-1.61%)
Dec 03, 2021 1.170 1.300 1.170 1.240 2,008 -0.01(-0.80%)
Dec 02, 2021 1.230 1.280 1.200 1.250 32,157 -0.04(-3.10%)
Dec 01, 2021 1.270 1.290 1.180 1.290 21,203 +0.01(+0.78%)
Nov 30, 2021 1.290 1.300 1.280 1.280 55,542 -0.02(-1.54%)
Nov 29, 2021 1.310 1.350 1.300 1.300 58,982 +0.01(+0.78%)
Nov 26, 2021 1.290 1.300 1.220 1.290 32,916 +0.00(+0.00%)
Nov 25, 2021 1.320 1.320 1.290 1.290 3,600 -0.03(-2.27%)
Nov 24, 2021 1.330 1.340 1.320 1.320 16,051 -0.05(-3.65%)
Nov 23, 2021 1.390 1.400 1.320 1.370 107,643 +0.05(+3.79%)
Nov 22, 2021 1.290 1.320 1.260 1.320 66,921 +0.02(+1.54%)
Nov 19, 2021 1.310 1.400 1.270 1.300 47,754 -0.08(-5.80%)
Nov 18, 2021 1.400 1.400 1.310 1.380 33,427 -0.06(-4.17%)
Nov 17, 2021 1.400 1.440 1.350 1.440 75,034 +0.02(+1.41%)
Nov 16, 2021 1.420 1.430 1.420 1.420 14,501 -0.02(-1.39%)
Nov 15, 2021 1.370 1.440 1.350 1.440 38,946 -0.01(-0.69%)
Nov 12, 2021 1.400 1.450 1.400 1.450 8,459 +0.03(+2.11%)
Nov 11, 2021 1.500 1.500 1.410 1.420 49,944 -0.01(-0.70%)
Nov 10, 2021 1.580 1.430 57,848 -0.05(-3.38%)
Nov 09, 2021 1.520 1.520 1.390 1.480 84,703 +0.01(+0.68%)
Nov 08, 2021 1.590 1.590 1.410 1.470 84,319 -0.07(-4.55%)
Nov 05, 2021 1.930 1.930 1.460 1.540 84,098 -0.02(-1.28%)
Nov 04, 2021 1.570 1.590 1.560 1.560 18,388 -0.03(-1.89%)
Nov 03, 2021 1.580 1.630 1.560 1.590 45,987 +0.00(+0.00%)
Nov 02, 2021 1.660 1.660 1.570 1.590 65,996 -0.02(-1.24%)
Nov 01, 2021 1.690 1.700 1.610 1.610 50,571 +0.01(+0.63%)
Oct 29, 2021 1.700 1.700 1.570 1.600 29,277 -0.09(-5.33%)
Oct 28, 2021 1.670 1.710 1.630 1.690 71,567 +0.06(+3.68%)
Oct 27, 2021 1.670 1.690 1.610 1.630 81,940 +0.00(+0.00%)
Oct 26, 2021 1.700 1.630 34,479 -0.05(-2.98%)
Oct 25, 2021 1.740 1.760 1.680 1.680 37,865 -0.08(-4.55%)
Oct 22, 2021 1.790 1.820 1.750 1.760 87,296 -0.03(-1.68%)
Oct 21, 2021 1.840 1.850 1.740 1.790 148,294 -0.06(-3.24%)
Oct 20, 2021 1.850 1.900 1.800 1.850 52,674 +0.06(+3.35%)
Oct 19, 2021 1.850 1.850 1.790 1.790 39,084 -0.06(-3.24%)
Oct 18, 2021 1.940 1.940 1.850 1.850 34,584 -0.11(-5.61%)
Oct 15, 2021 1.810 1.980 1.810 1.960 84,304 +0.02(+1.03%)
Oct 14, 2021 1.950 1.990 1.780 1.940 100,056 +0.00(+0.00%)
Oct 13, 2021 1.980 1.980 1.840 1.940 73,548 +0.06(+3.19%)
Oct 12, 2021 2.000 2.050 1.830 1.880 121,734 -0.12(-6.00%)
Oct 08, 2021 2.000 2.000 2.000 0 +0.20(+11.11%)
Oct 07, 2021 1.820 1.830 1.750 1.800 15,893 -0.02(-1.10%)
Oct 06, 2021 1.950 1.980 1.820 1.820 20,551 -0.12(-6.19%)
Oct 05, 2021 2.010 2.050 1.910 1.940 21,234 -0.16(-7.62%)
Oct 04, 2021 2.180 2.180 2.080 2.100 16,074 -0.07(-3.23%)
Oct 01, 2021 2.270 2.270 2.150 2.170 85,922 -0.07(-3.13%)
Sep 30, 2021 2.250 2.280 2.240 2.240 75,550 +0.00(+0.00%)
Sep 29, 2021 2.240 2.270 2.170 2.240 84,585 +0.04(+1.82%)
Sep 28, 2021 2.250 2.280 2.180 2.200 43,479 -0.07(-3.08%)
Sep 27, 2021 2.230 2.270 2.200 2.270 71,662 +0.05(+2.25%)
Sep 24, 2021 2.200 2.220 2.170 2.220 6,690 +0.02(+0.91%)
Sep 23, 2021 2.210 2.260 2.180 2.200 71,228 +0.00(+0.00%)
Sep 22, 2021 2.310 2.310 2.170 2.200 61,147 -0.10(-4.35%)
Sep 21, 2021 2.300 2.430 2.250 2.300 109,228 -0.15(-6.12%)
Sep 20, 2021 2.240 2.450 2.200 2.450 186,942 +0.27(+12.39%)
Sep 17, 2021 2.210 2.290 2.150 2.180 83,482 +0.03(+1.40%)
Sep 16, 2021 2.200 2.270 2.150 2.150 82,002 -0.10(-4.44%)
Sep 15, 2021 2.230 2.300 2.230 2.250 18,910 -0.05(-2.17%)
Sep 14, 2021 2.320 2.340 2.270 2.300 21,770 -0.04(-1.71%)
Sep 13, 2021 2.350 2.370 2.330 2.340 60,000 -0.04(-1.68%)
Sep 10, 2021 2.400 2.410 2.250 2.380 149,110 -0.05(-2.06%)
Sep 09, 2021 2.430 2.480 2.360 2.430 271,161 +0.00(+0.00%)
Sep 08, 2021 2.590 2.590 2.370 2.430 64,341 -0.17(-6.54%)
Sep 07, 2021 2.630 2.650 2.490 2.600 165,537 +0.01(+0.39%)
Sep 03, 2021 2.590 2.590 2.590 0 +0.04(+1.57%)
Sep 02, 2021 2.500 2.560 2.450 2.550 197,057 +0.08(+3.24%)
Sep 01, 2021 2.360 2.470 2.330 2.470 128,318 +0.15(+6.47%)
Aug 31, 2021 2.500 2.570 2.320 2.320 109,814 -0.25(-9.73%)
Aug 30, 2021 2.600 2.860 2.510 2.570 594,254 +0.19(+7.98%)
Aug 27, 2021 2.350 2.390 2.330 2.380 46,030 +0.01(+0.42%)
Aug 26, 2021 2.390 2.400 2.280 2.370 67,166 +0.17(+7.73%)
Aug 25, 2021 2.250 2.450 2.160 2.200 256,623 -0.12(-5.17%)
Aug 24, 2021 2.220 2.330 2.110 2.320 207,394 +0.07(+3.11%)
Aug 23, 2021 2.210 2.320 2.040 2.250 363,092 +0.15(+7.14%)
Aug 20, 2021 1.900 2.200 1.900 2.100 165,262 +0.19(+9.95%)
Aug 19, 2021 2.100 2.140 1.910 1.910 85,587 -0.27(-12.39%)
Aug 18, 2021 2.950 2.950 2.100 2.180 526,989 -0.71(-24.57%)
Aug 17, 2021 3.090 3.090 2.810 2.890 336,852 +0.07(+2.48%)
Aug 16, 2021 2.460 2.820 2.460 2.820 200,250 +0.42(+17.50%)
Aug 13, 2021 2.400 2.530 2.180 2.400 236,963 +0.07(+3.00%)
Aug 12, 2021 2.100 2.340 2.100 2.330 87,655 +0.22(+10.43%)
Aug 11, 2021 2.090 2.200 2.090 2.110 49,040 +0.18(+9.33%)
Aug 10, 2021 2.090 2.200 1.890 1.930 79,311 -0.12(-5.85%)
Aug 09, 2021 1.950 2.080 1.870 2.050 40,947 +0.25(+13.89%)
Aug 06, 2021 1.870 1.870 1.750 1.800 7,215 -0.01(-0.55%)
Aug 05, 2021 1.870 1.920 1.810 1.810 16,780 +0.01(+0.56%)
Aug 04, 2021 1.900 1.900 1.790 1.800 5,820 -0.06(-3.23%)
Aug 03, 2021 1.700 1.860 1.600 1.860 52,388 +0.20(+12.05%)
Jul 30, 2021 1.660 1.660 1.660 0 +0.02(+1.22%)
Jul 29, 2021 1.450 1.650 1.450 1.640 12,567 +0.24(+17.14%)
Jul 28, 2021 1.380 1.400 1.380 1.400 1,716 +0.00(+0.00%)
Jul 27, 2021 1.470 1.470 1.390 1.400 22,305 -0.14(-9.09%)
Jul 26, 2021 1.630 1.630 1.540 1.540 760 +0.05(+3.36%)
Jul 23, 2021 1.490 1.490 1.490 1.490 1,332 +0.03(+2.05%)
Jul 22, 2021 1.500 1.500 1.460 1.460 4,100 -0.04(-2.67%)
Jul 21, 2021 1.600 1.600 1.460 1.500 16,000 -0.04(-2.60%)
Jul 20, 2021 1.510 1.540 1.460 1.540 11,784 +0.06(+4.05%)
Jul 19, 2021 1.590 1.590 1.460 1.480 1,609 -0.12(-7.50%)
Jul 16, 2021 1.480 1.600 1.460 1.600 10,552 +0.16(+11.11%)
Jul 15, 2021 1.420 1.500 1.420 1.440 8,206 -0.01(-0.69%)
Jul 14, 2021 1.580 1.580 1.450 1.450 7,235 -0.15(-9.38%)
Jul 13, 2021 1.550 1.750 1.550 1.600 7,750 -0.08(-4.76%)
Jul 12, 2021 1.720 1.720 1.680 1.680 7,500 -0.07(-4.00%)
Jul 09, 2021 1.900 1.940 1.750 1.750 27,843 -0.02(-1.13%)
Jul 08, 2021 1.680 1.780 1.660 1.770 114,155 +0.08(+4.73%)
Jul 07, 2021 1.530 1.690 1.530 1.690 13,326 +0.21(+14.19%)
Jul 06, 2021 1.410 1.480 1.300 1.480 17,525 +0.13(+9.63%)
Jul 05, 2021 1.370 1.370 1.250 1.350 10,715 -0.06(-4.26%)
Jul 02, 2021 1.410 1.450 1.370 1.410 17,680 -0.11(-7.24%)
Jun 30, 2021 1.520 1.520 1.520 0 -0.02(-1.30%)
Jun 29, 2021 1.410 1.540 1.350 1.540 34,302 +0.06(+4.05%)
Jun 28, 2021 1.500 1.510 1.480 1.480 6,635 -0.04(-2.63%)
Jun 25, 2021 1.530 1.600 1.510 1.520 14,400 -0.02(-1.30%)
Jun 24, 2021 1.510 1.570 1.510 1.540 22,035 -0.06(-3.75%)
Jun 23, 2021 1.600 1.650 1.600 1.600 9,200 +0.00(+0.00%)
Jun 22, 2021 1.580 1.600 1.580 1.600 5,131 -0.07(-4.19%)
Jun 21, 2021 1.570 1.720 1.570 1.670 8,687 +0.01(+0.60%)
Jun 18, 2021 1.760 1.760 1.650 1.660 4,923 -0.07(-4.05%)
Jun 17, 2021 1.690 1.750 1.680 1.730 11,773 +0.00(+0.00%)
Jun 16, 2021 1.730 1.790 1.600 1.730 12,035 +0.03(+1.76%)
Jun 15, 2021 1.680 1.720 1.680 1.700 19,950 +0.00(+0.00%)
Jun 14, 2021 1.790 1.790 1.700 1.700 13,330 -0.01(-0.58%)
Jun 11, 2021 1.700 1.750 1.700 1.710 14,653 -0.01(-0.58%)
Jun 10, 2021 1.810 1.810 1.700 1.720 2,626 +0.00(+0.00%)
Jun 09, 2021 1.750 1.800 1.720 1.720 9,009 +0.01(+0.58%)
Jun 08, 2021 1.700 1.780 1.700 1.710 39,280 -0.01(-0.58%)
Jun 07, 2021 1.780 1.810 1.720 1.720 24,743 -0.02(-1.15%)
Jun 04, 2021 1.750 1.800 1.740 1.740 9,700 -0.03(-1.69%)
Jun 03, 2021 1.830 1.830 1.770 1.770 8,161 -0.05(-2.75%)
Jun 02, 2021 1.890 1.900 1.770 1.820 25,890 +0.00(+0.00%)
Jun 01, 2021 1.880 1.900 1.780 1.820 11,829 -0.08(-4.21%)
May 31, 2021 1.730 1.900 1.720 1.900 22,652 +0.09(+4.97%)
May 28, 2021 1.740 1.880 1.710 1.810 24,402 +0.02(+1.12%)
May 27, 2021 1.850 1.850 1.710 1.790 35,529 -0.04(-2.19%)
May 26, 2021 1.810 1.830 1.800 1.830 7,723 +0.01(+0.55%)
May 25, 2021 1.840 1.850 1.810 1.820 11,282 -0.01(-0.55%)
May 21, 2021 1.830 1.830 1.830 0 -0.06(-3.17%)
May 20, 2021 1.800 1.890 1.800 1.890 9,891 +0.00(+0.00%)
May 19, 2021 1.920 1.920 1.800 1.890 12,250 -0.03(-1.56%)
May 18, 2021 1.750 1.920 1.750 1.920 16,180 +0.17(+9.71%)
May 17, 2021 1.850 1.850 1.700 1.750 29,700 +0.01(+0.57%)
May 14, 2021 1.790 1.870 1.710 1.740 12,193 -0.01(-0.57%)
May 13, 2021 1.750 1.800 1.730 1.750 10,716 +0.02(+1.16%)
May 12, 2021 1.900 1.900 1.730 1.730 16,526 -0.12(-6.49%)
May 11, 2021 1.910 1.910 1.700 1.850 43,635 -0.07(-3.65%)
May 10, 2021 2.000 2.000 1.920 1.920 7,521 -0.08(-4.00%)
May 07, 2021 2.180 2.250 2.000 2.000 36,439 -0.07(-3.38%)
May 06, 2021 1.950 2.070 1.950 2.070 31,269 +0.22(+11.89%)
May 05, 2021 2.020 2.020 1.800 1.850 26,570 -0.10(-5.13%)
May 04, 2021 2.030 2.030 1.950 1.950 10,662 -0.13(-6.25%)
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.