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

Artificial Intelligence Tech Solutions (OP: AITX )

0.0046 -0.0007 (-13.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 0.0127 0.0145 0.0121 0.0138 40,998,612 +0.00(+14.05%)
Apr 28, 2022 0.0125 0.0129 0.0120 0.0121 13,338,569 -0.00(-6.20%)
Apr 27, 2022 0.0127 0.0130 0.0123 0.0129 19,028,148 +0.00(+4.03%)
Apr 26, 2022 0.0130 0.0133 0.0120 0.0124 26,387,242 -0.00(-6.06%)
Apr 25, 2022 0.0140 0.0140 0.0126 0.0132 20,784,712 -0.00(-5.71%)
Apr 22, 2022 0.0145 0.0145 0.0138 0.0140 13,111,030 -0.00(-2.78%)
Apr 21, 2022 0.0148 0.0148 0.0140 0.0144 9,274,231 -0.00(-0.69%)
Apr 20, 2022 0.0140 0.0146 0.0138 0.0145 12,115,688 +0.00(+2.11%)
Apr 19, 2022 0.0142 0.0144 0.0138 0.0142 14,079,463 +0.00(+0.00%)
Apr 18, 2022 0.0150 0.0150 0.0139 0.0142 18,818,316 -0.00(-4.05%)
Apr 14, 2022 0.0151 0.0151 0.0145 0.0148 14,065,395 -0.00(-1.33%)
Apr 13, 2022 0.0150 0.0153 0.0149 0.0150 20,054,056 -0.00(-0.66%)
Apr 12, 2022 0.0156 0.0157 0.0150 0.0151 10,674,103 -0.00(-0.66%)
Apr 11, 2022 0.0155 0.0157 0.0150 0.0152 13,927,652 +0.00(+0.00%)
Apr 08, 2022 0.0151 0.0158 0.0150 0.0152 18,075,612 +0.00(+1.33%)
Apr 07, 2022 0.0153 0.0160 0.0149 0.0150 28,554,384 -0.00(-5.06%)
Apr 06, 2022 0.0160 0.0161 0.0151 0.0158 13,852,375 -0.00(-0.63%)
Apr 05, 2022 0.0164 0.0164 0.0155 0.0159 20,831,644 -0.00(-1.24%)
Apr 04, 2022 0.0162 0.0165 0.0155 0.0161 21,885,712 -0.00(-0.62%)
Apr 01, 2022 0.0164 0.0164 0.0157 0.0162 17,551,152 -0.00(-0.61%)
Mar 31, 2022 0.0165 0.0167 0.0160 0.0163 12,556,742 -0.00(-0.61%)
Mar 30, 2022 0.0168 0.0182 0.0161 0.0164 19,901,560 -0.00(-1.20%)
Mar 29, 2022 0.0166 0.0166 0.0158 0.0166 20,652,384 +0.00(+2.47%)
Mar 28, 2022 0.0169 0.0170 0.0158 0.0162 19,004,188 -0.00(-3.57%)
Mar 25, 2022 0.0167 0.0168 0.0162 0.0168 14,933,083 +0.00(+0.00%)
Mar 24, 2022 0.0163 0.0168 0.0161 0.0168 13,270,112 +0.00(+3.70%)
Mar 23, 2022 0.0164 0.0165 0.0160 0.0162 18,273,122 +0.00(+0.00%)
Mar 22, 2022 0.0163 0.0172 0.0160 0.0162 16,176,627 -0.00(-0.61%)
Mar 21, 2022 0.0166 0.0169 0.0156 0.0163 23,195,644 -0.00(-1.81%)
Mar 18, 2022 0.0161 0.0169 0.0155 0.0166 28,194,104 +0.00(+6.41%)
Mar 17, 2022 0.0163 0.0163 0.0154 0.0156 14,690,327 -0.00(-0.64%)
Mar 16, 2022 0.0156 0.0160 0.0152 0.0157 19,275,916 +0.00(+1.95%)
Mar 15, 2022 0.0155 0.0165 0.0152 0.0154 16,506,458 -0.00(-1.91%)
Mar 14, 2022 0.0169 0.0170 0.0155 0.0157 32,633,484 -0.00(-5.42%)
Mar 11, 2022 0.0165 0.0166 0.0160 0.0166 15,010,635 +0.00(+1.84%)
Mar 10, 2022 0.0163 0.0167 0.0160 0.0163 16,585,894 -0.00(-1.81%)
Mar 09, 2022 0.0165 0.0168 0.0161 0.0166 19,717,072 +0.00(+0.61%)
Mar 08, 2022 0.0163 0.0175 0.0159 0.0165 16,612,166 +0.00(+0.00%)
Mar 07, 2022 0.0166 0.0170 0.0163 0.0165 20,524,604 -0.00(-1.20%)
Mar 04, 2022 0.0177 0.0177 0.0166 0.0167 12,870,986 -0.00(-2.91%)
Mar 03, 2022 0.0180 0.0183 0.0171 0.0172 14,114,313 +0.00(+0.58%)
Mar 02, 2022 0.0167 0.0179 0.0162 0.0171 22,659,400 +0.00(+1.79%)
Mar 01, 2022 0.0182 0.0187 0.0156 0.0168 59,095,096 -0.00(-11.58%)
Feb 28, 2022 0.0163 0.0204 0.0162 0.0190 69,651,536 +0.00(+15.85%)
Feb 25, 2022 0.0164 0.0170 0.0160 0.0164 15,241,408 +0.00(+0.00%)
Feb 24, 2022 0.0161 0.0170 0.0150 0.0164 33,143,444 -0.00(-4.09%)
Feb 23, 2022 0.0165 0.0175 0.0160 0.0171 13,749,253 +0.00(+2.40%)
Feb 22, 2022 0.0175 0.0177 0.0160 0.0167 22,743,118 -0.00(-5.65%)
Feb 18, 2022 0.0177 0 +0.00(+1.14%)
Feb 17, 2022 0.0185 0.0187 0.0170 0.0175 16,054,005 -0.00(-2.23%)
Feb 16, 2022 0.0180 0.0190 0.0171 0.0179 13,583,207 -0.00(-0.56%)
Feb 15, 2022 0.0189 0.0197 0.0178 0.0180 23,251,666 -0.00(-1.10%)
Feb 14, 2022 0.0198 0.0199 0.0180 0.0182 15,987,258 -0.00(-1.09%)
Feb 11, 2022 0.0189 0.0200 0.0181 0.0184 29,392,924 -0.00(-1.08%)
Feb 10, 2022 0.0187 0.0194 0.0180 0.0186 22,402,400 +0.00(+0.00%)
Feb 09, 2022 0.0184 0.0192 0.0177 0.0186 15,873,555 +0.00(+1.64%)
Feb 08, 2022 0.0184 0.0192 0.0170 0.0183 20,581,348 +0.00(+0.55%)
Feb 07, 2022 0.0200 0.0200 0.0179 0.0182 33,949,080 -0.00(-7.61%)
Feb 04, 2022 0.0199 0.0200 0.0190 0.0197 23,254,092 +0.00(+0.00%)
Feb 03, 2022 0.0203 0.0197 33,421,144 +0.00(+2.60%)
Feb 02, 2022 0.0192 0.0200 0.0191 0.0192 32,390,300 -0.00(-0.52%)
Feb 01, 2022 0.0201 0.0205 0.0183 0.0193 32,054,592 -0.00(-5.85%)
Jan 31, 2022 0.0173 0.0205 91,697,520 +0.00(+19.88%)
Jan 28, 2022 0.0168 0.0190 0.0155 0.0171 15,866,521 +0.00(+1.18%)
Jan 27, 2022 0.0180 0.0180 0.0161 0.0169 16,721,455 -0.00(-3.43%)
Jan 26, 2022 0.0179 0.0180 0.0172 0.0175 18,880,026 +0.00(+1.74%)
Jan 25, 2022 0.0170 0.0177 0.0164 0.0172 14,154,980 +0.00(+5.52%)
Jan 24, 2022 0.0187 0.0190 0.0147 0.0163 61,524,468 -0.00(-10.93%)
Jan 21, 2022 0.0195 0.0199 0.0181 0.0183 21,846,028 -0.00(-5.18%)
Jan 20, 2022 0.0200 0.0215 0.0190 0.0193 29,932,860 -0.00(-2.03%)
Jan 19, 2022 0.0190 0.0227 0.0190 0.0197 26,350,396 +0.00(+1.55%)
Jan 18, 2022 0.0215 0.0219 0.0191 0.0194 32,036,656 -0.00(-8.06%)
Jan 14, 2022 0.0211 0 -0.00(-4.09%)
Jan 13, 2022 0.0215 0.0240 0.0210 0.0220 50,657,136 +0.00(+2.80%)
Jan 12, 2022 0.0210 0.0215 0.0207 0.0214 21,115,696 +0.00(+2.88%)
Jan 11, 2022 0.0219 0.0228 0.0204 0.0208 40,140,712 +0.00(+0.00%)
Jan 10, 2022 0.0219 0.0225 0.0192 0.0208 54,672,784 +0.00(+9.47%)
Jan 07, 2022 0.0190 0.0205 0.0186 0.0190 23,874,396 +0.00(+0.00%)
Jan 06, 2022 0.0201 0.0205 0.0185 0.0190 42,219,320 -0.00(-5.00%)
Jan 05, 2022 0.0240 0.0268 0.0186 0.0200 75,948,056 -0.00(-12.28%)
Jan 04, 2022 0.0228 0.0288 0.0211 0.0228 107,155,840 +0.00(+4.11%)
Jan 03, 2022 0.0155 0.0220 0.0154 0.0219 68,303,320 +0.01(+45.03%)
Dec 31, 2021 0.0150 0.0162 0.0148 0.0151 55,312,200 -0.00(-0.66%)
Dec 30, 2021 0.0148 0.0161 0.0148 0.0152 39,891,504 +0.00(+2.01%)
Dec 29, 2021 0.0158 0.0160 0.0145 0.0149 61,679,612 -0.00(-5.70%)
Dec 28, 2021 0.0170 0.0174 0.0154 0.0158 64,104,328 -0.00(-9.20%)
Dec 27, 2021 0.0182 0.0188 0.0174 0.0174 35,871,596 -0.00(-4.40%)
Dec 23, 2021 0.0187 0.0191 0.0171 0.0182 24,840,288 -0.00(-4.21%)
Dec 22, 2021 0.0199 0.0199 0.0186 0.0190 20,822,014 -0.00(-2.56%)
Dec 21, 2021 0.0180 0.0200 0.0179 0.0195 32,710,348 +0.00(+9.55%)
Dec 20, 2021 0.0194 0.0199 0.0166 0.0178 58,591,152 -0.00(-10.55%)
Dec 17, 2021 0.0201 0.0209 0.0194 0.0199 36,346,388 -0.00(-1.49%)
Dec 16, 2021 0.0203 0.0212 0.0200 0.0202 38,148,620 +0.00(+0.00%)
Dec 15, 2021 0.0208 0.0219 0.0201 0.0202 47,178,812 -0.00(-3.35%)
Dec 14, 2021 0.0216 0.0220 0.0201 0.0209 28,279,432 -0.00(-4.57%)
Dec 13, 2021 0.0240 0.0240 0.0215 0.0219 34,444,772 -0.00(-7.98%)
Dec 10, 2021 0.0240 0.0246 0.0230 0.0238 14,647,084 -0.00(-0.42%)
Dec 09, 2021 0.0258 0.0260 0.0231 0.0239 21,436,358 -0.00(-4.78%)
Dec 08, 2021 0.0250 0.0265 0.0246 0.0251 25,234,996 +0.00(+3.72%)
Dec 07, 2021 0.0240 0.0250 0.0233 0.0242 24,895,444 +0.00(+3.86%)
Dec 06, 2021 0.0240 0.0249 0.0230 0.0233 30,732,596 -0.00(-2.92%)
Dec 03, 2021 0.0263 0.0265 0.0225 0.0240 47,386,972 -0.00(-6.98%)
Dec 02, 2021 0.0256 0.0266 0.0255 0.0258 25,052,596 +0.00(+0.00%)
Dec 01, 2021 0.0270 0.0289 0.0251 0.0258 30,669,364 -0.00(-3.01%)
Nov 30, 2021 0.0275 0.0280 0.0260 0.0266 32,497,976 -0.00(-0.37%)
Nov 29, 2021 0.0288 0.0288 0.0266 0.0267 26,074,188 -0.00(-3.61%)
Nov 26, 2021 0.0281 0.0281 0.0262 0.0277 16,359,486 -0.00(-2.12%)
Nov 24, 2021 0.0298 0.0299 0.0277 0.0283 14,559,926 +0.00(+1.07%)
Nov 23, 2021 0.0282 0.0300 0.0269 0.0280 30,260,938 -0.00(-1.06%)
Nov 22, 2021 0.0303 0.0314 0.0280 0.0283 24,128,136 -0.00(-4.71%)
Nov 19, 2021 0.0292 0.0325 0.0290 0.0297 32,417,406 -0.00(-0.34%)
Nov 18, 2021 0.0330 0.0310 0.0296 0.0298 42,437,848 -0.00(-6.88%)
Nov 17, 2021 0.0314 0.0350 0.0313 0.0320 35,449,528 +0.00(+3.56%)
Nov 16, 2021 0.0310 0.0314 0.0295 0.0309 50,354,912 +0.00(+1.64%)
Nov 15, 2021 0.0309 0.0309 0.0296 0.0304 65,114,996 +0.00(+0.33%)
Nov 12, 2021 0.0309 0.0310 0.0290 0.0303 37,476,864 -0.00(-0.66%)
Nov 11, 2021 0.0329 0.0330 0.0291 0.0305 97,529,944 -0.00(-5.28%)
Nov 10, 2021 0.0350 0.0320 0.0322 30,019,036 -0.00(-8.00%)
Nov 09, 2021 0.0354 0.0360 0.0335 0.0350 23,707,266 -0.00(-1.96%)
Nov 08, 2021 0.0369 0.0372 0.0350 0.0357 21,831,570 -0.00(-0.56%)
Nov 05, 2021 0.0356 0.0379 0.0330 0.0359 37,269,792 -0.00(-1.91%)
Nov 04, 2021 0.0370 0.0370 0.0341 0.0366 18,360,494 +0.00(+0.00%)
Nov 03, 2021 0.0359 0.0380 0.0352 0.0366 28,485,688 +0.00(+6.09%)
Nov 02, 2021 0.0359 0.0367 0.0334 0.0345 28,433,252 -0.00(-3.90%)
Nov 01, 2021 0.0375 0.0372 0.0350 0.0359 29,877,800 -0.00(-2.71%)
Oct 29, 2021 0.0380 0.0380 0.0360 0.0369 18,189,740 +0.00(+0.00%)
Oct 28, 2021 0.0373 0.0395 0.0362 0.0369 23,400,760 +0.00(+2.22%)
Oct 27, 2021 0.0406 0.0406 0.0350 0.0361 39,697,764 -0.00(-10.86%)
Oct 26, 2021 0.0423 0.0400 0.0405 41,895,764 -0.00(-4.03%)
Oct 25, 2021 0.0406 0.0432 0.0401 0.0422 75,832,928 +0.00(+9.04%)
Oct 22, 2021 0.0410 0.0424 0.0380 0.0387 35,672,028 -0.00(-3.73%)
Oct 21, 2021 0.0409 0.0426 0.0383 0.0402 50,966,136 +0.00(+5.24%)
Oct 20, 2021 0.0475 0.0520 0.0358 0.0382 168,214,768 -0.01(-15.49%)
Oct 19, 2021 0.0377 0.0496 0.0369 0.0452 155,183,968 +0.01(+22.49%)
Oct 18, 2021 0.0329 0.0375 0.0316 0.0369 58,319,268 +0.01(+17.52%)
Oct 15, 2021 0.0255 0.0315 0.0255 0.0314 43,729,616 +0.01(+20.77%)
Oct 14, 2021 0.0270 0.0278 0.0251 0.0260 42,462,628 -0.00(-0.76%)
Oct 13, 2021 0.0280 0.0287 0.0258 0.0262 99,805,160 -0.00(-5.42%)
Oct 12, 2021 0.0281 0.0289 0.0269 0.0277 46,918,024 -0.00(-1.77%)
Oct 11, 2021 0.0300 0.0300 0.0270 0.0282 47,375,288 -0.00(-3.75%)
Oct 08, 2021 0.0275 0.0299 0.0275 0.0293 17,602,544 +0.00(+0.69%)
Oct 07, 2021 0.0305 0.0309 0.0290 0.0291 26,430,896 +0.00(+0.00%)
Oct 06, 2021 0.0308 0.0308 0.0280 0.0291 26,793,688 -0.00(-4.28%)
Oct 05, 2021 0.0300 0.0314 0.0295 0.0304 24,501,408 +0.00(+1.00%)
Oct 04, 2021 0.0309 0.0315 0.0291 0.0301 36,273,748 -0.00(-1.31%)
Oct 01, 2021 0.0319 0.0335 0.0301 0.0305 37,214,280 -0.00(-2.24%)
Sep 30, 2021 0.0320 0.0320 0.0309 0.0312 22,287,492 -0.00(-0.64%)
Sep 29, 2021 0.0337 0.0345 0.0314 0.0314 26,106,984 -0.00(-5.99%)
Sep 28, 2021 0.0337 0.0350 0.0327 0.0334 22,082,016 -0.00(-0.30%)
Sep 27, 2021 0.0352 0.0352 0.0330 0.0335 41,202,000 -0.00(-5.63%)
Sep 24, 2021 0.0371 0.0385 0.0350 0.0355 30,246,808 -0.00(-5.08%)
Sep 23, 2021 0.0369 0.0385 0.0366 0.0374 20,061,844 +0.00(+2.19%)
Sep 22, 2021 0.0380 0.0384 0.0365 0.0366 30,151,564 -0.00(-2.14%)
Sep 21, 2021 0.0383 0.0409 0.0362 0.0374 18,615,624 -0.00(-2.09%)
Sep 20, 2021 0.0418 0.0419 0.0380 0.0382 33,123,750 -0.00(-8.83%)
Sep 17, 2021 0.0400 0.0420 0.0354 0.0419 15,935,816 +0.00(+7.99%)
Sep 16, 2021 0.0373 0.0398 0.0363 0.0388 12,271,442 +0.00(+4.02%)
Sep 15, 2021 0.0394 0.0400 0.0365 0.0373 20,889,564 -0.00(-5.33%)
Sep 14, 2021 0.0392 0.0410 0.0390 0.0394 10,334,622 -0.00(-0.51%)
Sep 13, 2021 0.0400 0.0440 0.0390 0.0396 14,800,561 +0.00(+0.51%)
Sep 10, 2021 0.0406 0.0406 0.0390 0.0394 11,307,343 -0.00(-1.01%)
Sep 09, 2021 0.0401 0.0410 0.0390 0.0398 15,360,742 -0.00(-0.75%)
Sep 08, 2021 0.0415 0.0418 0.0400 0.0401 12,347,502 -0.00(-2.67%)
Sep 07, 2021 0.0433 0.0440 0.0402 0.0412 18,343,388 -0.00(-5.29%)
Sep 03, 2021 0.0440 0.0454 0.0402 0.0435 15,596,761 -0.00(-4.40%)
Sep 02, 2021 0.0460 0.0472 0.0430 0.0455 10,905,552 -0.00(-0.22%)
Sep 01, 2021 0.0451 0.0476 0.0430 0.0456 16,414,908 +0.00(+6.29%)
Aug 31, 2021 0.0426 0.0439 0.0402 0.0429 10,816,171 +0.00(+0.47%)
Aug 30, 2021 0.0401 0.0450 0.0401 0.0427 15,750,286 -0.00(-2.51%)
Aug 27, 2021 0.0490 0.0490 0.0400 0.0438 25,567,228 -0.00(-6.81%)
Aug 26, 2021 0.0494 0.0522 0.0451 0.0470 53,064,128 -0.00(-3.69%)
Aug 25, 2021 0.0455 0.0490 0.0453 0.0488 28,782,306 +0.00(+7.96%)
Aug 24, 2021 0.0470 0.0478 0.0425 0.0452 26,309,150 +0.00(+1.35%)
Aug 23, 2021 0.0454 0.0470 0.0419 0.0446 44,797,844 +0.00(+11.50%)
Aug 20, 2021 0.0369 0.0499 0.0369 0.0400 109,930,160 +0.00(+11.42%)
Aug 19, 2021 0.0299 0.0361 0.0285 0.0359 35,012,120 +0.01(+22.95%)
Aug 18, 2021 0.0302 0.0315 0.0277 0.0292 25,643,752 -0.00(-3.31%)
Aug 17, 2021 0.0309 0.0326 0.0290 0.0302 24,766,458 +0.00(+2.03%)
Aug 16, 2021 0.0302 0.0330 0.0265 0.0296 55,986,500 -0.00(-7.21%)
Aug 13, 2021 0.0355 0.0357 0.0310 0.0319 51,435,140 -0.00(-8.86%)
Aug 12, 2021 0.0374 0.0378 0.0349 0.0350 28,178,734 -0.00(-5.66%)
Aug 11, 2021 0.0364 0.0399 0.0363 0.0371 20,714,768 +0.00(+2.20%)
Aug 10, 2021 0.0375 0.0378 0.0352 0.0363 31,868,852 -0.00(-3.46%)
Aug 09, 2021 0.0400 0.0411 0.0365 0.0376 64,105,444 -0.00(-6.47%)
Aug 06, 2021 0.0414 0.0459 0.0400 0.0402 22,746,792 -0.00(-2.66%)
Aug 05, 2021 0.0413 0.0430 0.0401 0.0413 15,760,407 -0.00(-0.24%)
Aug 04, 2021 0.0403 0.0442 0.0403 0.0414 17,809,294 +0.00(+1.22%)
Aug 03, 2021 0.0421 0.0440 0.0400 0.0409 26,101,548 -0.00(-3.76%)
Aug 02, 2021 0.0450 0.0460 0.0412 0.0425 30,132,964 -0.00(-1.16%)
Jul 30, 2021 0.0473 0.0480 0.0421 0.0430 27,496,644 -0.00(-6.93%)
Jul 29, 2021 0.0488 0.0495 0.0450 0.0462 15,788,122 -0.00(-3.75%)
Jul 28, 2021 0.0488 0.0500 0.0451 0.0480 22,871,528 -0.00(-1.84%)
Jul 27, 2021 0.0508 0.0521 0.0480 0.0489 19,606,064 -0.00(-0.81%)
Jul 26, 2021 0.0503 0.0524 0.0490 0.0493 18,549,638 +0.00(+2.49%)
Jul 23, 2021 0.0508 0.0520 0.0470 0.0481 24,137,084 +0.00(+5.48%)
Jul 22, 2021 0.0550 0.0560 0.0452 0.0456 23,669,896 -0.01(-12.48%)
Jul 21, 2021 0.0502 0.0572 0.0501 0.0521 37,968,596 +0.00(+5.68%)
Jul 20, 2021 0.0410 0.0500 0.0410 0.0493 30,814,806 +0.01(+20.54%)
Jul 19, 2021 0.0420 0.0461 0.0380 0.0409 59,168,336 -0.01(-14.97%)
Jul 16, 2021 0.0505 0.0506 0.0401 0.0481 67,480,056 -0.00(-4.94%)
Jul 15, 2021 0.0521 0.0542 0.0500 0.0506 36,644,940 -0.00(-3.25%)
Jul 14, 2021 0.0517 0.0550 0.0515 0.0523 45,414,784 +0.00(+2.15%)
Jul 13, 2021 0.0516 0.0530 0.0501 0.0512 30,551,560 -0.00(-0.78%)
Jul 12, 2021 0.0505 0.0543 0.0505 0.0516 26,493,488 -0.00(-3.73%)
Jul 09, 2021 0.0529 0.0539 0.0505 0.0536 38,051,940 +0.00(+3.08%)
Jul 08, 2021 0.0531 0.0540 0.0511 0.0520 32,856,404 -0.00(-6.31%)
Jul 07, 2021 0.0560 0.0589 0.0550 0.0555 32,292,150 -0.00(-0.36%)
Jul 06, 2021 0.0596 0.0598 0.0550 0.0557 40,368,176 -0.00(-5.27%)
Jul 02, 2021 0.0560 0.0598 0.0555 0.0588 32,653,828 +0.00(+3.89%)
Jul 01, 2021 0.0590 0.0593 0.0550 0.0566 55,068,988 -0.00(-4.23%)
Jun 30, 2021 0.0604 0.0607 0.0588 0.0591 28,945,644 -0.00(-2.64%)
Jun 29, 2021 0.0609 0.0611 0.0600 0.0607 23,796,046 -0.00(-0.65%)
Jun 28, 2021 0.0624 0.0630 0.0603 0.0611 31,136,176 -0.00(-0.65%)
Jun 25, 2021 0.0620 0.0638 0.0601 0.0615 19,678,026 -0.00(-1.44%)
Jun 24, 2021 0.0608 0.0630 0.0608 0.0624 21,659,552 +0.00(+3.83%)
Jun 23, 2021 0.0620 0.0630 0.0599 0.0601 24,994,516 -0.00(-0.33%)
Jun 22, 2021 0.0601 0.0620 0.0600 0.0603 30,101,928 +0.00(+0.33%)
Jun 21, 2021 0.0616 0.0708 0.0600 0.0601 33,363,276 -0.00(-2.28%)
Jun 18, 2021 0.0636 0.0650 0.0610 0.0615 38,236,956 -0.00(-3.15%)
Jun 17, 2021 0.0630 0.0670 0.0618 0.0635 39,671,312 +0.00(+1.60%)
Jun 16, 2021 0.0609 0.0770 0.0600 0.0625 79,164,480 +0.00(+2.80%)
Jun 15, 2021 0.0645 0.0651 0.0602 0.0608 36,957,852 -0.00(-5.88%)
Jun 14, 2021 0.0691 0.0700 0.0620 0.0646 44,570,184 -0.00(-6.24%)
Jun 11, 2021 0.0725 0.0725 0.0627 0.0689 40,256,896 +0.00(+4.39%)
Jun 10, 2021 0.0750 0.0750 0.0650 0.0660 41,361,824 -0.01(-8.21%)
Jun 09, 2021 0.0770 0.0770 0.0690 0.0719 39,519,228 +0.00(+1.41%)
Jun 08, 2021 0.0780 0.0830 0.0700 0.0709 43,958,840 -0.00(-5.47%)
Jun 07, 2021 0.0720 0.0893 0.0720 0.0750 117,262,032 +0.00(+5.63%)
Jun 04, 2021 0.0520 0.0718 0.0510 0.0710 115,119,160 +0.02(+36.54%)
Jun 03, 2021 0.0555 0.0558 0.0500 0.0520 77,307,648 -0.00(-6.47%)
Jun 02, 2021 0.0602 0.0625 0.0550 0.0556 82,094,624 -0.00(-7.64%)
Jun 01, 2021 0.0632 0.0640 0.0600 0.0602 55,542,992 -0.00(-4.75%)
May 28, 2021 0.0649 0.0651 0.0605 0.0632 29,671,484 -0.00(-2.62%)
May 27, 2021 0.0659 0.0669 0.0645 0.0649 21,456,656 -0.00(-1.52%)
May 26, 2021 0.0690 0.0692 0.0651 0.0659 22,795,168 -0.00(-0.90%)
May 25, 2021 0.0684 0.0698 0.0660 0.0665 31,627,364 +0.00(+1.22%)
May 24, 2021 0.0645 0.0670 0.0634 0.0657 34,317,500 +0.00(+3.79%)
May 21, 2021 0.0659 0.0670 0.0621 0.0633 31,013,972 -0.00(-1.40%)
May 20, 2021 0.0664 0.0674 0.0630 0.0642 29,305,060 +0.00(+2.72%)
May 19, 2021 0.0670 0.0671 0.0625 0.0625 33,334,808 -0.00(-6.72%)
May 18, 2021 0.0660 0.0700 0.0642 0.0670 36,312,168 +0.00(+2.45%)
May 17, 2021 0.0700 0.0700 0.0650 0.0654 45,172,224 -0.00(-5.90%)
May 14, 2021 0.0701 0.0722 0.0664 0.0695 39,571,412 +0.00(+2.21%)
May 13, 2021 0.0752 0.0752 0.0670 0.0680 45,978,680 -0.00(-6.59%)
May 12, 2021 0.0790 0.0790 0.0705 0.0728 34,377,144 -0.00(-3.19%)
May 11, 2021 0.0730 0.0798 0.0660 0.0752 59,450,756 -0.00(-3.59%)
May 10, 2021 0.0900 0.0900 0.0779 0.0780 39,481,024 -0.01(-6.59%)
May 07, 2021 0.0780 0.0899 0.0780 0.0835 41,887,812 +0.01(+7.05%)
May 06, 2021 0.0899 0.0899 0.0760 0.0780 45,200,108 -0.01(-9.09%)
May 05, 2021 0.0900 0.0950 0.0839 0.0858 31,356,588 -0.00(-2.50%)
May 04, 2021 0.0965 0.0966 0.0850 0.0880 34,149,120 -0.01(-8.71%)
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.