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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0343 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 30, 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 30, 2019 0.0655 0.0772 0.0655 0.0772 57,257 +0.00(+5.75%)
Apr 29, 2019 0.0654 0.0750 0.0654 0.0730 72,500 +0.00(+4.14%)
Apr 26, 2019 0.0701 0.0701 0.0701 0.0701 500 -0.01(-12.38%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+10.65%)
Apr 24, 2019 0.0700 0.0723 0.0700 0.0723 32,000 +0.00(+3.29%)
Apr 23, 2019 0.0700 0.0750 0.0690 0.0700 40,982 -0.00(-0.14%)
Apr 22, 2019 0.0772 0.0830 0.0700 0.0701 17,954 +0.00(+0.00%)
Apr 18, 2019 0.0810 0.0810 0.0701 0.0701 6,400 -0.00(-2.64%)
Apr 17, 2019 0.0800 0.0846 0.0705 0.0720 41,000 -0.01(-11.33%)
Apr 16, 2019 0.0820 0.0848 0.0707 0.0812 22,100 +0.00(+1.50%)
Apr 15, 2019 0.0760 0.0800 0.0754 0.0800 20,225 +0.00(+0.50%)
Apr 12, 2019 0.0796 0.0796 0.0796 0.0796 500 +0.00(+2.05%)
Apr 11, 2019 0.0722 0.0780 0.0722 0.0780 22,000 -0.01(-9.30%)
Apr 10, 2019 0.0843 0.0880 0.0843 0.0860 122,146 +0.01(+14.67%)
Apr 08, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 05, 2019 0.0790 0.0880 0.0790 0.0800 16,400 -0.01(-9.09%)
Apr 04, 2019 0.0824 0.0956 0.0789 0.0880 34,700 +0.00(+3.53%)
Apr 03, 2019 0.0737 0.0850 0.0737 0.0850 13,750 +0.01(+7.59%)
Apr 02, 2019 0.0790 0.0790 0.0790 0.0790 200 -0.01(-6.51%)
Apr 01, 2019 0.0883 0.0883 0.0842 0.0845 20,975 +0.00(+5.10%)
Mar 29, 2019 0.0880 0.0880 0.0804 0.0804 76,600 +0.00(+3.08%)
Mar 28, 2019 0.0840 0.0880 0.0733 0.0780 33,997 -0.01(-11.26%)
Mar 27, 2019 0.0800 0.0879 0.0800 0.0879 66,598 +0.01(+19.75%)
Mar 26, 2019 0.0899 0.0899 0.0734 0.0734 59,200 -0.01(-8.25%)
Mar 25, 2019 0.0801 0.0830 0.0795 0.0800 39,600 -0.00(-3.61%)
Mar 22, 2019 0.0910 0.0910 0.0830 0.0830 43,900 -0.00(-0.48%)
Mar 21, 2019 0.0850 0.0915 0.0800 0.0834 111,013 -0.00(-1.42%)
Mar 20, 2019 0.0900 0.0976 0.0840 0.0846 225,441 -0.01(-8.04%)
Mar 19, 2019 0.0849 0.0920 0.0849 0.0920 36,500 +0.01(+8.24%)
Mar 18, 2019 0.0763 0.0878 0.0763 0.0850 60,642 +0.00(+0.00%)
Mar 15, 2019 0.0879 0.0879 0.0810 0.0850 87,600 +0.01(+6.25%)
Mar 14, 2019 0.0850 0.0851 0.0800 0.0800 22,110 +0.00(+1.91%)
Mar 13, 2019 0.0800 0.0845 0.0785 0.0785 19,800 +0.00(+1.29%)
Mar 12, 2019 0.0804 0.0804 0.0695 0.0775 56,749 +0.01(+9.93%)
Mar 11, 2019 0.0750 0.0765 0.0700 0.0705 32,720 -0.00(-0.70%)
Mar 08, 2019 0.0710 0.0760 0.0710 0.0710 66,900 -0.01(-9.21%)
Mar 07, 2019 0.0782 0.0782 0.0782 0.0782 300 -0.00(-2.25%)
Mar 06, 2019 0.0730 0.0800 0.0730 0.0800 103,000 +0.01(+10.04%)
Mar 05, 2019 0.0740 0.0755 0.0727 0.0727 10,600 -0.00(-1.76%)
Mar 04, 2019 0.0776 0.0776 0.0740 0.0740 69,700 +0.00(+0.95%)
Mar 01, 2019 0.0752 0.0845 0.0733 0.0733 110,100 -0.00(-2.53%)
Feb 28, 2019 0.0810 0.0822 0.0750 0.0752 17,950 -0.01(-8.74%)
Feb 27, 2019 0.0885 0.0885 0.0820 0.0824 6,050 -0.01(-7.42%)
Feb 26, 2019 0.0750 0.0894 0.0750 0.0890 377,500 +0.00(+4.71%)
Feb 25, 2019 0.0855 0.0860 0.0835 0.0850 38,860 -0.00(-1.16%)
Feb 22, 2019 0.0835 0.0884 0.0835 0.0860 86,400 +0.00(+0.00%)
Feb 21, 2019 0.0854 0.0900 0.0834 0.0860 133,300 -0.00(-1.15%)
Feb 20, 2019 0.0900 0.0900 0.0870 0.0870 3,800 -0.01(-6.15%)
Feb 19, 2019 0.0929 0.0950 0.0900 0.0927 101,200 +0.00(+3.69%)
Feb 15, 2019 0.0848 0.0900 0.0836 0.0894 116,000 -0.01(-6.88%)
Feb 14, 2019 0.0920 0.0960 0.0830 0.0960 18,725 +0.00(+4.35%)
Feb 13, 2019 0.0889 0.0920 0.0875 0.0920 45,780 +0.00(+2.91%)
Feb 12, 2019 0.0804 0.0894 0.0780 0.0894 22,300 +0.00(+1.25%)
Feb 11, 2019 0.0884 0.0884 0.0883 0.0883 20,000 -0.00(-1.89%)
Feb 08, 2019 0.0906 0.0917 0.0897 0.0900 65,500 +0.00(+2.27%)
Feb 07, 2019 0.0751 0.0880 0.0751 0.0880 201,150 +0.00(+0.80%)
Feb 06, 2019 0.0777 0.0873 0.0777 0.0873 6,000 +0.00(+5.82%)
Feb 05, 2019 0.0825 0.0825 0.0825 0.0825 685 +0.00(+0.61%)
Feb 04, 2019 0.0819 0.0820 0.0819 0.0820 5,636 -0.00(-3.07%)
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.