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 )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 28, 2023 0.2250 0.2250 0.2200 0.2200 19,250 +0.00(+0.00%)
Apr 27, 2023 0.2300 0.2300 0.2100 0.2200 244,097 -0.01(-2.22%)
Apr 26, 2023 0.2150 0.2250 0.2150 0.2250 116,650 +0.02(+7.14%)
Apr 25, 2023 0.2350 0.2400 0.2100 0.2100 286,500 -0.06(-20.75%)
Apr 24, 2023 0.2450 0.2650 0.2400 0.2650 125,883 +0.04(+17.78%)
Apr 21, 2023 0.2400 0.2600 0.2000 0.2250 147,500 -0.01(-6.25%)
Apr 20, 2023 0.3000 0.3000 0.2400 0.2400 86,000 -0.06(-20.00%)
Apr 19, 2023 0.2800 0.3000 0.2600 0.3000 184,085 +0.03(+11.11%)
Apr 18, 2023 0.2700 0.2700 0.2500 0.2700 171,534 +0.01(+1.89%)
Apr 17, 2023 0.2150 0.3100 0.2100 0.2650 369,873 +0.08(+43.24%)
Apr 14, 2023 0.1750 0.2200 0.1750 0.1850 233,836 +0.01(+5.71%)
Apr 13, 2023 0.1750 0.1900 0.1600 0.1750 92,100 -0.01(-2.78%)
Apr 12, 2023 0.1800 0.1800 0.1800 0.1800 626 -0.02(-7.69%)
Apr 11, 2023 0.1850 0.2500 0.1800 0.1950 57,340 +0.00(+0.00%)
Apr 10, 2023 0.1900 0.1950 0.1650 0.1950 18,100 -0.01(-2.50%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Apr 05, 2023 0.2200 0.2200 0.2000 0.2000 45,300 -0.05(-20.00%)
Apr 04, 2023 0.2200 0.2550 0.1950 0.2500 250,539 -0.01(-1.96%)
Apr 03, 2023 0.2700 0.2700 0.2400 0.2550 17,000 +0.01(+2.00%)
Mar 31, 2023 0.2800 0.2850 0.2500 0.2500 162,345 -0.03(-10.71%)
Mar 30, 2023 0.2800 0.2900 0.2450 0.2800 134,859 +0.01(+1.82%)
Mar 29, 2023 0.2750 0.2750 0.2750 0.2750 2,066 +0.00(+0.00%)
Mar 28, 2023 0.2900 0.2900 0.2750 0.2750 33,860 +0.01(+1.85%)
Mar 27, 2023 0.3000 0.3000 0.2200 0.2700 148,830 -0.03(-11.48%)
Mar 24, 2023 0.2950 0.3250 0.2900 0.3050 133,800 +0.01(+3.39%)
Mar 23, 2023 0.3050 0.3050 0.2900 0.2950 156,375 +0.01(+5.36%)
Mar 22, 2023 0.3200 0.3300 0.2800 0.2800 116,980 -0.04(-12.50%)
Mar 21, 2023 0.3000 0.3350 0.2950 0.3200 354,394 +0.01(+3.23%)
Mar 20, 2023 0.2900 0.3100 0.2750 0.3100 167,701 +0.02(+6.90%)
Mar 17, 2023 0.3300 0.3300 0.2900 0.2900 81,000 +0.01(+1.75%)
Mar 16, 2023 0.3100 0.3100 0.2700 0.2850 112,400 +0.00(+0.00%)
Mar 15, 2023 0.3250 0.3300 0.2850 0.2850 196,023 -0.03(-9.52%)
Mar 14, 2023 0.3600 0.3600 0.3100 0.3150 87,694 +0.00(+0.00%)
Mar 13, 2023 0.3400 0.3500 0.3150 0.3150 70,600 -0.01(-3.08%)
Mar 10, 2023 0.3150 0.3250 0.3100 0.3250 71,000 -0.01(-1.52%)
Mar 09, 2023 0.3100 0.3500 0.3100 0.3300 85,000 -0.01(-4.35%)
Mar 08, 2023 0.3600 0.3600 0.3450 0.3450 190,530 +0.00(+1.47%)
Mar 07, 2023 0.3450 0.3750 0.3400 0.3400 170,572 -0.01(-2.86%)
Mar 06, 2023 0.3250 0.3900 0.3050 0.3500 376,361 +0.03(+11.11%)
Mar 03, 2023 0.3100 0.3250 0.3100 0.3150 106,190 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3200 0.3000 0.3150 263,138 -0.03(-10.00%)
Mar 01, 2023 0.3400 0.3700 0.3300 0.3500 108,371 -0.02(-4.11%)
Feb 28, 2023 0.3800 0.3800 0.3650 0.3650 199,815 +0.00(+0.00%)
Feb 27, 2023 0.3800 0.3800 0.3650 0.3650 114,000 -0.01(-1.35%)
Feb 24, 2023 0.3850 0.4000 0.3650 0.3700 88,962 +0.01(+1.37%)
Feb 23, 2023 0.3900 0.3900 0.3600 0.3650 254,518 +0.02(+4.29%)
Feb 22, 2023 0.3900 0.4400 0.3500 0.3500 262,083 -0.03(-6.67%)
Feb 21, 2023 0.4000 0.4000 0.3750 0.3750 11,500 -0.01(-1.32%)
Feb 17, 2023 0.3800 0 +0.00(+0.00%)
Feb 16, 2023 0.3850 0.4000 0.3800 0.3800 26,030 +0.02(+5.56%)
Feb 15, 2023 0.3900 0.3900 0.3600 0.3600 37,700 -0.04(-8.86%)
Feb 14, 2023 0.4000 0.4250 0.3700 0.3950 180,044 +0.01(+2.60%)
Feb 13, 2023 0.3950 0.4150 0.3850 0.3850 190,510 -0.01(-1.28%)
Feb 10, 2023 0.3550 0.3900 0.3450 0.3900 269,280 +0.07(+21.88%)
Feb 09, 2023 0.3500 0.3500 0.2900 0.3200 426,247 -0.08(-20.00%)
Feb 08, 2023 0.4500 0.4550 0.4000 0.4000 177,399 -0.08(-16.67%)
Feb 07, 2023 0.4950 0.4950 0.4650 0.4800 137,568 -0.01(-1.03%)
Feb 06, 2023 0.4800 0.5200 0.4450 0.4850 275,064 +0.03(+6.59%)
Feb 03, 2023 0.4950 0.4950 0.4450 0.4550 133,892 -0.07(-12.50%)
Feb 02, 2023 0.4900 0.5200 0.4750 0.5200 566,591 +0.11(+26.83%)
Feb 01, 2023 0.5300 0.5500 0.3850 0.4100 742,139 -0.17(-29.31%)
Jan 31, 2023 0.4700 0.5800 0.4600 0.5800 794,936 +0.15(+34.88%)
Jan 30, 2023 0.3700 0.4300 0.3600 0.4300 439,789 +0.09(+26.47%)
Jan 27, 2023 0.3350 0.3500 0.2800 0.3400 322,950 +0.02(+6.25%)
Jan 26, 2023 0.3300 0.3500 0.3200 0.3200 192,084 +0.00(+0.00%)
Jan 25, 2023 0.3150 0.3200 0.3000 0.3200 29,500 +0.02(+6.67%)
Jan 24, 2023 0.2800 0.3100 0.2700 0.3000 283,865 +0.02(+5.26%)
Jan 23, 2023 0.2900 0.3000 0.2700 0.2850 372,431 +0.02(+9.62%)
Jan 20, 2023 0.2500 0.2600 0.2250 0.2600 241,042 +0.02(+8.33%)
Jan 19, 2023 0.3300 0.3300 0.2300 0.2400 514,029 -0.11(-31.43%)
Jan 18, 2023 0.3000 0.3700 0.3000 0.3500 647,443 +0.09(+37.25%)
Jan 17, 2023 0.2150 0.2650 0.2000 0.2550 662,940 +0.08(+41.67%)
Jan 16, 2023 0.1700 0.2150 0.1600 0.1800 1,232,456 +0.04(+33.33%)
Jan 13, 2023 0.1200 0.1450 0.1150 0.1350 370,750 +0.04(+35.00%)
Jan 12, 2023 0.1100 0.1250 0.1000 0.1000 696,592 +0.01(+5.26%)
Jan 11, 2023 0.1000 0.1000 0.0950 0.0950 297,462 -0.01(-5.00%)
Jan 10, 2023 0.1000 0.1100 0.0950 0.1000 116,750 +0.01(+5.26%)
Jan 09, 2023 0.0850 0.0950 0.0850 0.0950 76,130 +0.01(+11.76%)
Jan 06, 2023 0.0850 0.0850 0.0850 0.0850 79,143 +0.00(+0.00%)
Jan 05, 2023 0.0900 0.0900 0.0850 0.0850 26,512 -0.01(-10.53%)
Jan 04, 2023 0.0850 0.1000 0.0850 0.0950 104,020 +0.00(+0.00%)
Jan 03, 2023 0.1000 0.1000 0.0850 0.0950 319,805 +0.01(+5.56%)
Dec 30, 2022 0.0900 0 -0.01(-5.26%)
Dec 29, 2022 0.1000 0.1000 0.0950 0.0950 80,028 -0.01(-5.00%)
Dec 28, 2022 0.0900 0.1000 0.0900 0.1000 68,162 +0.00(+0.00%)
Dec 23, 2022 0.1000 0 +0.01(+11.11%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 3,103 -0.01(-14.29%)
Dec 21, 2022 0.1000 0.1050 0.1000 0.1050 49,737 +0.01(+10.53%)
Dec 20, 2022 0.0950 0.0950 0.0950 0.0950 10,639 -0.01(-9.52%)
Dec 19, 2022 0.0950 0.1050 0.0950 0.1050 411,945 +0.00(+0.00%)
Dec 16, 2022 0.1100 0.1100 0.1000 0.1050 413,910 +0.00(+5.00%)
Dec 15, 2022 0.1000 0.1050 0.1000 0.1000 278,376 +0.01(+5.26%)
Dec 14, 2022 0.1000 0.1350 0.0950 0.0950 217,300 -0.01(-9.52%)
Dec 13, 2022 0.1050 0.1100 0.0900 0.1050 802,513 +0.00(+5.00%)
Dec 12, 2022 0.1050 0.1100 0.1000 0.1000 170,380 +0.01(+5.26%)
Dec 09, 2022 0.0950 0.1000 0.0950 0.0950 59,849 -0.01(-13.64%)
Dec 08, 2022 0.1150 0.1150 0.1000 0.1100 601,186 -0.01(-4.35%)
Dec 07, 2022 0.1250 0.1250 0.1100 0.1150 146,468 -0.01(-11.54%)
Dec 06, 2022 0.1400 0.1400 0.1300 0.1300 162,172 -0.01(-3.70%)
Dec 05, 2022 0.1500 0.1500 0.1300 0.1350 82,801 +0.00(+0.00%)
Dec 02, 2022 0.1350 0.1550 0.1350 0.1350 300,260 +0.00(+0.00%)
Dec 01, 2022 0.1400 0.1450 0.1350 0.1350 158,100 +0.00(+0.00%)
Nov 30, 2022 0.1500 0.1500 0.1300 0.1350 21,180 -0.01(-3.57%)
Nov 29, 2022 0.1450 0.1500 0.1400 0.1400 34,299 -0.01(-6.67%)
Nov 28, 2022 0.1500 0.1550 0.1450 0.1500 136,800 +0.00(+0.00%)
Nov 25, 2022 0.1600 0.1600 0.1450 0.1500 264,140 -0.01(-3.23%)
Nov 24, 2022 0.1600 0.1600 0.1500 0.1550 238,730 +0.01(+3.33%)
Nov 23, 2022 0.1600 0.1900 0.1500 0.1500 180,732 -0.01(-6.25%)
Nov 22, 2022 0.1550 0.1650 0.1500 0.1600 187,594 +0.01(+3.23%)
Nov 21, 2022 0.1650 0.1650 0.1500 0.1550 192,960 -0.02(-8.82%)
Nov 18, 2022 0.1700 0.1700 0.1650 0.1700 14,520 +0.00(+0.00%)
Nov 17, 2022 0.1650 0.1700 0.1600 0.1700 70,625 +0.01(+6.25%)
Nov 16, 2022 0.1700 0.1700 0.1600 0.1600 42,232 -0.01(-5.88%)
Nov 15, 2022 0.2100 0.2100 0.1650 0.1700 170,250 -0.04(-19.05%)
Nov 14, 2022 0.1700 0.2100 0.1500 0.2100 280,548 +0.05(+35.48%)
Nov 11, 2022 0.1650 0.1650 0.1450 0.1550 137,412 -0.01(-3.13%)
Nov 10, 2022 0.1600 0.1600 0.1500 0.1600 60,326 +0.01(+6.67%)
Nov 09, 2022 0.1600 0.1600 0.1450 0.1500 97,256 -0.02(-11.76%)
Nov 08, 2022 0.1600 0.1750 0.1550 0.1700 111,583 +0.02(+13.33%)
Nov 07, 2022 0.1600 0.1600 0.1450 0.1500 153,275 -0.01(-6.25%)
Nov 04, 2022 0.1650 0.1750 0.1500 0.1600 132,200 +0.01(+3.23%)
Nov 03, 2022 0.1600 0.1800 0.1550 0.1550 100,700 -0.01(-6.06%)
Nov 02, 2022 0.1700 0.1700 0.1600 0.1650 92,520 +0.00(+0.00%)
Nov 01, 2022 0.2100 0.2300 0.1550 0.1650 793,806 +0.02(+10.00%)
Oct 31, 2022 0.1600 0.1700 0.1500 0.1500 166,950 +0.00(+0.00%)
Oct 28, 2022 0.1750 0.2000 0.1500 0.1500 103,375 -0.02(-14.29%)
Oct 27, 2022 0.1600 0.2000 0.1600 0.1750 226,648 +0.02(+16.67%)
Oct 26, 2022 0.1550 0.1750 0.1500 0.1500 92,725 +0.00(+0.00%)
Oct 25, 2022 0.1500 0.1800 0.1400 0.1500 122,022 +0.01(+3.45%)
Oct 24, 2022 0.1600 0.1650 0.1450 0.1450 132,082 -0.01(-6.45%)
Oct 21, 2022 0.1600 0.1600 0.1400 0.1550 46,972 +0.00(+0.00%)
Oct 20, 2022 0.1600 0.1850 0.1500 0.1550 316,960 -0.01(-3.13%)
Oct 19, 2022 0.1800 0.1800 0.1500 0.1600 239,933 -0.02(-11.11%)
Oct 18, 2022 0.2000 0.2150 0.1800 0.1800 212,298 -0.02(-10.00%)
Oct 17, 2022 0.1900 0.2100 0.1900 0.2000 85,350 +0.00(+0.00%)
Oct 14, 2022 0.2000 0.2500 0.1950 0.2000 113,521 +0.01(+5.26%)
Oct 13, 2022 0.2200 0.2200 0.1900 0.1900 70,211 -0.04(-15.56%)
Oct 12, 2022 0.2400 0.2400 0.2100 0.2250 56,828 -0.01(-6.25%)
Oct 11, 2022 0.2400 0.2450 0.2400 0.2400 36,501 +0.00(+0.00%)
Oct 07, 2022 0.2400 0 +0.02(+9.09%)
Oct 06, 2022 0.2300 0.2400 0.2100 0.2200 48,050 -0.01(-6.38%)
Oct 05, 2022 0.2350 0.2350 0.2250 0.2350 58,630 +0.00(+0.00%)
Oct 04, 2022 0.2400 0.2400 0.2200 0.2350 179,876 +0.01(+4.44%)
Oct 03, 2022 0.2400 0.2500 0.2150 0.2250 62,870 -0.02(-8.16%)
Sep 30, 2022 0.2550 0.2600 0.2450 0.2450 17,000 -0.01(-3.92%)
Sep 29, 2022 0.2650 0.2650 0.2400 0.2550 63,563 -0.02(-5.56%)
Sep 28, 2022 0.2350 0.2800 0.2350 0.2700 55,436 +0.01(+3.85%)
Sep 27, 2022 0.2900 0.3750 0.2600 0.2600 47,000 -0.01(-3.70%)
Sep 26, 2022 0.2750 0.2750 0.2350 0.2700 15,040 +0.02(+8.00%)
Sep 23, 2022 0.2800 0.3000 0.2500 0.2500 21,583 -0.05(-16.67%)
Sep 22, 2022 0.3000 0.3000 0.2800 0.3000 39,780 +0.01(+3.45%)
Sep 21, 2022 0.3200 0.3200 0.2900 0.2900 66,790 -0.02(-6.45%)
Sep 20, 2022 0.3400 0.3500 0.3100 0.3100 42,623 -0.02(-6.06%)
Sep 19, 2022 0.3550 0.3600 0.3100 0.3300 41,674 -0.01(-2.94%)
Sep 16, 2022 0.3500 0.3800 0.3300 0.3400 43,670 -0.00(-1.45%)
Sep 15, 2022 0.3600 0.3600 0.3450 0.3450 11,700 -0.02(-4.17%)
Sep 14, 2022 0.3550 0.4000 0.3400 0.3600 164,804 +0.01(+2.86%)
Sep 13, 2022 0.3300 0.3850 0.3300 0.3500 82,600 -0.01(-2.78%)
Sep 12, 2022 0.3650 0.3850 0.3400 0.3600 93,494 -0.01(-2.70%)
Sep 09, 2022 0.3800 0.3900 0.3600 0.3700 100,596 -0.01(-2.63%)
Sep 08, 2022 0.3750 0.4050 0.3750 0.3800 39,000 +0.01(+1.33%)
Sep 07, 2022 0.3950 0.4000 0.3600 0.3750 86,460 -0.01(-2.60%)
Sep 06, 2022 0.4000 0.4000 0.3750 0.3850 88,568 +0.01(+1.32%)
Sep 02, 2022 0.3800 0 -0.01(-2.56%)
Sep 01, 2022 0.3950 0.4100 0.3900 0.3900 16,549 -0.04(-9.30%)
Aug 31, 2022 0.4050 0.4750 0.3850 0.4300 96,319 +0.02(+3.61%)
Aug 30, 2022 0.4100 0.4400 0.4000 0.4150 141,964 +0.01(+2.47%)
Aug 29, 2022 0.4200 0.4900 0.4050 0.4050 99,113 -0.00(-1.22%)
Aug 26, 2022 0.4400 0.4400 0.4100 0.4100 70,325 -0.03(-5.75%)
Aug 25, 2022 0.4350 0.4350 0.4350 0.4350 27,700 -0.01(-1.14%)
Aug 24, 2022 0.4550 0.4650 0.4400 0.4400 104,663 -0.01(-1.12%)
Aug 23, 2022 0.4300 0.4650 0.4200 0.4450 92,369 +0.04(+8.54%)
Aug 22, 2022 0.4500 0.4650 0.4100 0.4100 188,433 -0.01(-1.20%)
Aug 19, 2022 0.4100 0.4500 0.4100 0.4150 59,804 +0.01(+1.22%)
Aug 18, 2022 0.4250 0.4350 0.3800 0.4100 68,897 +0.00(+0.00%)
Aug 17, 2022 0.4350 0.4350 0.3950 0.4100 142,822 -0.02(-3.53%)
Aug 16, 2022 0.4500 0.4800 0.4050 0.4250 273,349 -0.02(-3.41%)
Aug 15, 2022 0.5000 0.5000 0.4250 0.4400 133,965 -0.03(-6.38%)
Aug 12, 2022 0.4900 0.5400 0.4700 0.4700 259,871 -0.03(-5.05%)
Aug 11, 2022 0.4950 0.5100 0.4850 0.4950 107,850 +0.01(+1.02%)
Aug 10, 2022 0.5200 0.5300 0.4850 0.4900 143,966 -0.01(-2.00%)
Aug 09, 2022 0.5200 0.5300 0.4900 0.5000 121,708 +0.00(+0.00%)
Aug 08, 2022 0.5300 0.5300 0.5000 0.5000 245,288 -0.02(-3.85%)
Aug 05, 2022 0.5300 0.5500 0.5200 0.5200 83,468 -0.02(-3.70%)
Aug 04, 2022 0.5500 0.5500 0.5400 0.5400 60,909 -0.03(-5.26%)
Aug 03, 2022 0.5600 0.5800 0.5400 0.5700 46,313 +0.01(+1.79%)
Aug 02, 2022 0.6000 0.6100 0.5500 0.5600 77,675 -0.01(-1.75%)
Jul 29, 2022 0.5700 0 -0.01(-1.72%)
Jul 28, 2022 0.6400 0.6400 0.5800 0.5800 25,700 -0.04(-6.45%)
Jul 27, 2022 0.6200 0.6200 0.6200 0.6200 10,140 -0.01(-1.59%)
Jul 26, 2022 0.6900 0.6900 0.6300 0.6300 49,655 -0.10(-13.70%)
Jul 25, 2022 0.7000 0.7300 0.6800 0.7300 33,803 +0.06(+8.96%)
Jul 22, 2022 0.7000 0.7400 0.6700 0.6700 123,249 +0.00(+0.00%)
Jul 21, 2022 0.7000 0.7500 0.6700 0.6700 55,407 -0.02(-2.90%)
Jul 20, 2022 0.7500 0.7500 0.6700 0.6900 123,114 -0.03(-4.17%)
Jul 19, 2022 0.7300 0.7300 0.6800 0.7200 211,327 -0.01(-1.37%)
Jul 18, 2022 0.6600 0.7300 0.6100 0.7300 131,362 +0.04(+5.80%)
Jul 15, 2022 0.6000 0.6900 0.5700 0.6900 73,066 +0.04(+6.15%)
Jul 14, 2022 0.6100 0.6500 0.5900 0.6500 171,346 +0.07(+12.07%)
Jul 13, 2022 0.6000 0.6000 0.5700 0.5800 147,010 -0.02(-3.33%)
Jul 12, 2022 0.5900 0.6300 0.5800 0.6000 62,450 +0.01(+1.69%)
Jul 11, 2022 0.5800 0.6000 0.5400 0.5900 60,458 +0.00(+0.00%)
Jul 08, 2022 0.5500 0.5900 0.5400 0.5900 111,076 +0.05(+9.26%)
Jul 07, 2022 0.4900 0.5500 0.4900 0.5400 32,146 +0.03(+5.88%)
Jul 06, 2022 0.5700 0.5700 0.5100 0.5100 122,390 -0.07(-12.07%)
Jul 05, 2022 0.5800 0.5800 0.5400 0.5800 82,872 +0.03(+5.45%)
Jul 04, 2022 0.5600 0.5800 0.5300 0.5500 199,000 +0.10(+20.88%)
Jun 30, 2022 0.4550 0 -0.13(-22.88%)
Jun 29, 2022 0.6000 0.6100 0.5500 0.5900 64,980 -0.01(-1.67%)
Jun 28, 2022 0.6000 0.6400 0.5800 0.6000 115,038 -0.03(-4.76%)
Jun 27, 2022 0.6700 0.6700 0.6100 0.6300 76,683 -0.05(-7.35%)
Jun 24, 2022 0.7100 0.7800 0.6800 0.6800 98,041 -0.04(-5.56%)
Jun 23, 2022 0.7900 0.7900 0.7100 0.7200 92,256 +0.00(+0.00%)
Jun 22, 2022 0.7800 0.7900 0.7000 0.7200 93,923 -0.03(-4.00%)
Jun 21, 2022 0.7800 0.7800 0.7200 0.7500 94,925 -0.04(-5.06%)
Jun 20, 2022 0.7400 0.8000 0.7400 0.7900 85,829 +0.05(+6.76%)
Jun 17, 2022 0.7800 0.7800 0.7400 0.7400 97,477 -0.02(-2.63%)
Jun 16, 2022 0.8400 0.8400 0.7500 0.7600 201,717 -0.10(-11.63%)
Jun 15, 2022 0.8000 0.9400 0.8000 0.8600 306,468 +0.11(+14.67%)
Jun 14, 2022 0.8100 0.8100 0.7100 0.7500 180,659 -0.03(-3.85%)
Jun 13, 2022 0.8400 0.8500 0.7700 0.7800 403,562 -0.10(-11.36%)
Jun 10, 2022 1.020 1.120 0.7100 0.8800 1,326,589 +0.02(+2.33%)
Jun 09, 2022 0.8300 0.8800 0.8100 0.8600 602,070 +0.12(+16.22%)
Jun 08, 2022 0.7500 0.8000 0.7400 0.7400 162,850 +0.00(+0.00%)
Jun 07, 2022 0.6200 0.7500 0.6100 0.7400 306,882 +0.13(+21.31%)
Jun 06, 2022 0.6300 0.6700 0.6100 0.6100 124,327 -0.02(-3.17%)
Jun 03, 2022 0.6000 0.6300 0.6000 0.6300 46,744 +0.05(+8.62%)
Jun 02, 2022 0.6000 0.6300 0.5800 0.5800 91,238 +0.02(+3.57%)
Jun 01, 2022 0.5600 0.5600 0.5400 0.5600 7,117 -0.01(-1.75%)
May 31, 2022 0.6000 0.6000 0.5600 0.5700 78,453 +0.01(+1.79%)
May 30, 2022 0.5800 0.6000 0.5600 0.5600 71,822 +0.02(+3.70%)
May 27, 2022 0.5700 0.5700 0.5200 0.5400 37,994 -0.01(-1.82%)
May 26, 2022 0.5700 0.5900 0.5500 0.5500 47,358 -0.02(-3.51%)
May 25, 2022 0.5500 0.5700 0.5500 0.5700 18,040 -0.01(-1.72%)
May 24, 2022 0.5500 0.5800 0.5300 0.5800 79,776 +0.08(+17.17%)
May 20, 2022 0.4950 0 +0.01(+1.02%)
May 19, 2022 0.5800 0.5900 0.4900 0.4900 148,746 -0.09(-15.52%)
May 18, 2022 0.5800 0.6000 0.5200 0.5800 74,364 -0.02(-3.33%)
May 17, 2022 0.5600 0.6100 0.5000 0.6000 81,970 +0.06(+11.11%)
May 16, 2022 0.5400 0.5400 0.5400 0.5400 7,221 -0.01(-1.82%)
May 13, 2022 0.5700 0.5800 0.5400 0.5500 94,702 -0.03(-5.17%)
May 12, 2022 0.5900 0.6200 0.4950 0.5800 255,944 +0.00(+0.00%)
May 11, 2022 0.5200 0.5900 0.5200 0.5800 164,563 +0.09(+19.59%)
May 10, 2022 0.5000 0.5500 0.4750 0.4850 75,000 +0.03(+7.78%)
May 09, 2022 0.6000 0.6000 0.4500 0.4500 67,500 -0.15(-25.00%)
May 06, 2022 0.5500 0.6100 0.5500 0.6000 84,253 +0.02(+3.45%)
May 05, 2022 0.6500 0.6500 0.5200 0.5800 140,203 -0.03(-4.92%)
May 04, 2022 0.5800 0.6100 0.5600 0.6100 218,670 +0.05(+8.93%)
May 03, 2022 0.5800 0.5900 0.5400 0.5600 60,471 -0.03(-5.08%)
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.