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

Ageagle Aerial Systems Inc (NY: UAVS )

0.7761 +0.0791 (+11.35%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 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 29, 2024 0.7036 0.7050 0.6801 0.6970 124,687 +0.02(+3.26%)
Apr 26, 2024 0.7200 0.7200 0.6550 0.6750 177,031 -0.04(-6.22%)
Apr 25, 2024 0.7500 0.7524 0.7014 0.7198 76,961 -0.04(-5.29%)
Apr 24, 2024 0.7300 0.7700 0.7300 0.7600 195,711 +0.02(+2.77%)
Apr 23, 2024 0.6600 0.7447 0.6600 0.7395 229,650 +0.09(+13.79%)
Apr 22, 2024 0.6478 0.6500 0.6167 0.6499 128,530 +0.01(+1.98%)
Apr 19, 2024 0.6098 0.6402 0.6000 0.6373 328,177 +0.02(+2.86%)
Apr 18, 2024 0.6500 0.6552 0.6010 0.6196 151,218 -0.02(-2.90%)
Apr 17, 2024 0.6866 0.6866 0.6310 0.6381 93,783 -0.02(-2.74%)
Apr 16, 2024 0.7300 0.7300 0.6426 0.6561 282,722 -0.06(-8.49%)
Apr 15, 2024 0.7400 0.7350 0.6902 0.7170 240,330 +0.00(+0.45%)
Apr 12, 2024 0.7000 0.7700 0.6800 0.7138 372,407 +0.02(+3.45%)
Apr 11, 2024 0.7309 0.7309 0.6800 0.6900 90,822 -0.03(-4.52%)
Apr 10, 2024 0.7900 0.7873 0.7101 0.7227 273,677 -0.07(-8.92%)
Apr 09, 2024 0.7400 0.8282 0.7118 0.7935 697,147 +0.06(+8.70%)
Apr 08, 2024 0.7078 0.7638 0.6713 0.7300 401,469 +0.05(+6.60%)
Apr 05, 2024 0.6590 0.7399 0.6500 0.6848 567,189 +0.03(+4.39%)
Apr 04, 2024 0.6400 0.6710 0.6290 0.6560 232,098 +0.03(+4.29%)
Apr 03, 2024 0.6900 0.6902 0.6001 0.6290 487,256 -0.06(-8.88%)
Apr 02, 2024 0.7130 0.7349 0.6815 0.6903 193,504 -0.05(-6.46%)
Apr 01, 2024 0.8175 0.8175 0.7001 0.7380 229,592 -0.05(-6.36%)
Mar 28, 2024 0.7800 0.8300 0.7600 0.7881 318,586 +0.01(+1.55%)
Mar 27, 2024 0.7235 0.7910 0.7010 0.7761 353,864 +0.07(+9.79%)
Mar 26, 2024 0.7500 0.7600 0.7000 0.7069 280,132 -0.03(-4.47%)
Mar 25, 2024 0.6900 0.7509 0.6733 0.7400 455,094 +0.06(+8.82%)
Mar 22, 2024 0.6800 0.6937 0.6610 0.6800 296,259 -0.00(-0.26%)
Mar 21, 2024 0.7886 0.7959 0.6250 0.6818 841,357 -0.09(-12.14%)
Mar 20, 2024 0.8200 0.8686 0.7300 0.7760 795,227 -0.05(-5.80%)
Mar 19, 2024 0.9100 0.9100 0.7900 0.8238 502,290 -0.08(-9.00%)
Mar 18, 2024 0.9501 0.9501 0.8694 0.9053 309,447 +0.02(+1.72%)
Mar 15, 2024 0.9800 1.010 0.8900 0.8900 689,771 -0.11(-11.00%)
Mar 14, 2024 1.060 1.060 0.9702 1.000 300,936 -0.06(-5.66%)
Mar 13, 2024 1.050 1.070 1.010 1.060 323,568 -0.01(-0.93%)
Mar 12, 2024 1.110 1.140 1.070 1.070 224,255 -0.03(-2.73%)
Mar 11, 2024 1.150 1.159 1.100 1.100 126,680 -0.01(-0.90%)
Mar 08, 2024 1.200 1.200 1.090 1.110 341,170 -0.09(-7.50%)
Mar 07, 2024 1.200 1.290 1.160 1.200 192,345 +0.01(+0.84%)
Mar 06, 2024 1.130 1.190 1.130 1.190 92,533 +0.01(+0.85%)
Mar 05, 2024 1.240 1.240 1.160 1.180 98,223 -0.03(-2.48%)
Mar 04, 2024 1.310 1.310 1.190 1.210 141,586 -0.08(-6.20%)
Mar 01, 2024 1.290 1.307 1.210 1.290 215,378 +0.00(+0.00%)
Feb 29, 2024 1.200 1.390 1.175 1.290 374,707 +0.09(+7.50%)
Feb 28, 2024 1.060 1.200 1.050 1.200 466,789 +0.14(+13.21%)
Feb 27, 2024 1.050 1.060 1.020 1.060 219,433 -0.01(-0.93%)
Feb 26, 2024 1.150 1.150 1.050 1.070 427,072 -0.08(-6.96%)
Feb 23, 2024 1.280 1.290 1.050 1.150 8,492,937 -0.06(-4.96%)
Feb 22, 2024 1.250 1.270 1.180 1.210 189,208 -0.07(-5.47%)
Feb 21, 2024 1.260 1.300 1.240 1.280 126,932 +0.04(+3.23%)
Feb 20, 2024 1.420 1.420 1.210 1.240 157,919 -0.15(-10.79%)
Feb 16, 2024 1.470 1.470 1.363 1.390 220,753 -0.07(-4.79%)
Feb 15, 2024 1.140 1.500 1.139 1.460 725,783 +0.34(+30.36%)
Feb 14, 2024 1.190 1.211 1.110 1.120 328,470 -0.06(-5.08%)
Feb 13, 2024 1.230 1.240 1.150 1.180 298,111 -0.10(-7.81%)
Feb 12, 2024 1.300 1.300 1.210 1.280 446,167 -0.04(-3.03%)
Feb 09, 2024 1.330 1.430 1.250 1.320 413,520 +1.25(+1756.54%)
Feb 08, 2024 0.0740 0.0998 0.0700 0.0711 28,721,852 +0.00(+7.08%)
Feb 07, 2024 0.0697 0.0697 0.0661 0.0664 1,557,464 -0.00(-4.73%)
Feb 06, 2024 0.0690 0.0703 0.0650 0.0697 2,522,213 -0.00(-0.85%)
Feb 05, 2024 0.0677 0.0703 0.0674 0.0703 2,433,368 +0.00(+4.30%)
Feb 02, 2024 0.0750 0.0750 0.0665 0.0674 3,059,318 -0.00(-4.40%)
Feb 01, 2024 0.0700 0.0709 0.0650 0.0705 4,580,232 +0.00(+3.37%)
Jan 31, 2024 0.0785 0.0795 0.0635 0.0682 9,308,473 -0.01(-13.01%)
Jan 30, 2024 0.0800 0.0884 0.0760 0.0784 4,728,106 -0.01(-12.79%)
Jan 29, 2024 0.0999 0.0999 0.0868 0.0899 2,709,006 -0.00(-3.54%)
Jan 26, 2024 0.0895 0.0932 0.0880 0.0932 1,719,395 +0.00(+2.08%)
Jan 25, 2024 0.0887 0.0917 0.0870 0.0913 1,671,811 +0.00(+2.82%)
Jan 24, 2024 0.0900 0.0901 0.0850 0.0888 2,339,060 +0.00(+2.19%)
Jan 23, 2024 0.0844 0.0890 0.0824 0.0869 3,111,357 +0.00(+4.07%)
Jan 22, 2024 0.0937 0.0937 0.0830 0.0835 3,797,653 -0.00(-4.02%)
Jan 19, 2024 0.0870 0.0872 0.0800 0.0870 6,720,817 -0.00(-4.40%)
Jan 18, 2024 0.0988 0.0988 0.0865 0.0910 16,091,297 -0.01(-10.26%)
Jan 17, 2024 0.0907 0.1175 0.0907 0.1014 49,929,184 +0.01(+6.51%)
Jan 16, 2024 0.0962 0.1019 0.0950 0.0952 2,305,910 -0.01(-6.67%)
Jan 12, 2024 0.1000 0.1029 0.0990 0.1020 2,242,485 +0.00(+3.98%)
Jan 11, 2024 0.1005 0.1010 0.0961 0.0981 2,364,244 -0.00(-2.29%)
Jan 10, 2024 0.1065 0.1068 0.1000 0.1004 2,109,806 -0.00(-3.09%)
Jan 09, 2024 0.1107 0.1110 0.1030 0.1036 1,517,158 -0.01(-7.83%)
Jan 08, 2024 0.1052 0.1124 0.1038 0.1124 2,412,876 +0.01(+7.97%)
Jan 05, 2024 0.1033 0.1048 0.1001 0.1041 1,632,003 +0.00(+3.48%)
Jan 04, 2024 0.1060 0.1060 0.1002 0.1006 1,322,191 -0.00(-2.90%)
Jan 03, 2024 0.1097 0.1101 0.1020 0.1036 1,243,340 -0.01(-5.39%)
Jan 02, 2024 0.1100 0.1101 0.1069 0.1095 1,426,163 +0.00(+4.39%)
Dec 29, 2023 0.1061 0.1097 0.1040 0.1049 2,074,009 -0.00(-1.87%)
Dec 28, 2023 0.1081 0.1098 0.1020 0.1069 2,574,065 +0.00(+0.09%)
Dec 27, 2023 0.1100 0.1100 0.1048 0.1068 1,761,886 +0.00(+0.19%)
Dec 26, 2023 0.1100 0.1100 0.1033 0.1066 1,997,780 +0.00(+0.09%)
Dec 22, 2023 0.1073 0.1099 0.1030 0.1065 2,031,148 +0.00(+0.00%)
Dec 21, 2023 0.1127 0.1127 0.1031 0.1065 2,618,069 -0.00(-3.53%)
Dec 20, 2023 0.1140 0.1140 0.1051 0.1104 3,662,852 -0.00(-0.36%)
Dec 19, 2023 0.1145 0.1150 0.1104 0.1108 1,116,985 +0.00(+0.54%)
Dec 18, 2023 0.1180 0.1180 0.1100 0.1102 1,379,728 -0.00(-0.99%)
Dec 15, 2023 0.1300 0.1301 0.1113 0.1113 2,606,109 -0.01(-10.46%)
Dec 14, 2023 0.1117 0.1300 0.1117 0.1243 6,571,588 +0.01(+13.00%)
Dec 13, 2023 0.1100 0.1200 0.1094 0.1100 1,449,416 -0.00(-2.40%)
Dec 12, 2023 0.1200 0.1200 0.1123 0.1127 987,997 -0.00(-1.49%)
Dec 11, 2023 0.1200 0.1200 0.1133 0.1144 1,026,592 -0.00(-2.31%)
Dec 08, 2023 0.1180 0.1191 0.1158 0.1171 859,673 -0.00(-1.35%)
Dec 07, 2023 0.1237 0.1246 0.1152 0.1187 1,238,240 -0.00(-3.42%)
Dec 06, 2023 0.1243 0.1289 0.1205 0.1229 1,987,478 +0.00(+0.08%)
Dec 05, 2023 0.1330 0.1330 0.1222 0.1228 2,250,145 -0.00(-1.44%)
Dec 04, 2023 0.1218 0.1300 0.1218 0.1246 3,069,946 +0.00(+1.30%)
Dec 01, 2023 0.1200 0.1260 0.1200 0.1230 1,376,442 +0.00(+0.33%)
Nov 30, 2023 0.1392 0.1392 0.1200 0.1226 2,370,476 -0.01(-8.51%)
Nov 29, 2023 0.1414 0.1414 0.1321 0.1340 1,130,600 -0.00(-1.25%)
Nov 28, 2023 0.1396 0.1421 0.1322 0.1357 1,587,000 -0.00(-2.02%)
Nov 27, 2023 0.1400 0.1475 0.1382 0.1385 958,046 -0.00(-3.01%)
Nov 24, 2023 0.1407 0.1459 0.1391 0.1428 1,098,996 +0.00(+2.66%)
Nov 22, 2023 0.1401 0.1439 0.1371 0.1391 1,377,935 +0.01(+5.38%)
Nov 21, 2023 0.1440 0.1440 0.1225 0.1320 2,055,429 -0.01(-5.71%)
Nov 20, 2023 0.1467 0.1526 0.1400 0.1400 6,529,938 +0.01(+4.56%)
Nov 17, 2023 0.1518 0.1521 0.1274 0.1339 3,022,911 -0.02(-10.49%)
Nov 16, 2023 0.1700 0.1700 0.1400 0.1496 2,926,137 -0.01(-8.22%)
Nov 15, 2023 0.1361 0.1960 0.1361 0.1630 7,728,131 +0.04(+28.14%)
Nov 14, 2023 0.1182 0.1300 0.1182 0.1272 1,966,112 +0.01(+9.28%)
Nov 13, 2023 0.1300 0.1300 0.1139 0.1164 626,456 -0.00(-3.00%)
Nov 10, 2023 0.1206 0.1287 0.1200 0.1200 642,277 -0.00(-2.60%)
Nov 09, 2023 0.1255 0.1299 0.1214 0.1232 953,270 -0.00(-3.37%)
Nov 08, 2023 0.1330 0.1334 0.1261 0.1275 725,527 -0.00(-0.78%)
Nov 07, 2023 0.1276 0.1318 0.1244 0.1285 875,542 +0.00(+0.55%)
Nov 06, 2023 0.1300 0.1471 0.1230 0.1278 2,049,168 -0.01(-4.84%)
Nov 03, 2023 0.1165 0.1350 0.1165 0.1343 3,393,222 +0.02(+17.60%)
Nov 02, 2023 0.1120 0.1142 0.1080 0.1142 1,675,809 +0.01(+5.35%)
Nov 01, 2023 0.1053 0.1090 0.1000 0.1084 980,481 +0.01(+6.38%)
Oct 31, 2023 0.1092 0.1092 0.1000 0.1019 1,155,859 -0.00(-2.77%)
Oct 30, 2023 0.1086 0.1098 0.1047 0.1048 758,272 -0.00(-2.33%)
Oct 27, 2023 0.1133 0.1142 0.1049 0.1073 1,321,248 -0.00(-3.07%)
Oct 26, 2023 0.1100 0.1122 0.1055 0.1107 1,444,999 +0.00(+3.46%)
Oct 25, 2023 0.1161 0.1170 0.1050 0.1070 1,223,173 -0.00(-0.93%)
Oct 24, 2023 0.1025 0.1124 0.1011 0.1080 2,423,451 +0.00(+4.65%)
Oct 23, 2023 0.1058 0.1058 0.1000 0.1032 1,712,455 -0.00(-2.09%)
Oct 20, 2023 0.1179 0.1179 0.1000 0.1054 3,242,155 -0.02(-13.96%)
Oct 19, 2023 0.1275 0.1277 0.1036 0.1225 5,381,097 -0.00(-2.23%)
Oct 18, 2023 0.1141 0.1255 0.0976 0.1253 6,189,538 +0.01(+11.78%)
Oct 17, 2023 0.1271 0.1272 0.1100 0.1121 4,369,913 -0.01(-8.11%)
Oct 16, 2023 0.1515 0.1530 0.1202 0.1220 4,474,223 -0.03(-19.26%)
Oct 13, 2023 0.1582 0.1582 0.1511 0.1511 787,541 -0.00(-1.63%)
Oct 12, 2023 0.1550 0.1598 0.1521 0.1536 551,774 +0.00(+1.39%)
Oct 11, 2023 0.1686 0.1695 0.1501 0.1515 2,533,366 -0.02(-10.36%)
Oct 10, 2023 0.1687 0.1700 0.1650 0.1690 953,807 +0.00(+0.18%)
Oct 09, 2023 0.1796 0.1796 0.1680 0.1687 626,322 -0.01(-4.74%)
Oct 06, 2023 0.1734 0.1779 0.1676 0.1771 827,830 +0.01(+5.42%)
Oct 05, 2023 0.1730 0.1730 0.1670 0.1680 653,238 +0.00(+0.96%)
Oct 04, 2023 0.1647 0.1703 0.1640 0.1664 579,030 +0.00(+0.73%)
Oct 03, 2023 0.1680 0.1700 0.1650 0.1652 687,418 -0.00(-0.48%)
Oct 02, 2023 0.1800 0.1772 0.1660 0.1660 419,430 -0.00(-1.19%)
Sep 29, 2023 0.1730 0.1730 0.1628 0.1680 824,524 -0.00(-2.44%)
Sep 28, 2023 0.1700 0.1751 0.1700 0.1722 1,046,839 +0.00(+0.29%)
Sep 27, 2023 0.1834 0.1928 0.1717 0.1717 931,578 -0.01(-7.14%)
Sep 26, 2023 0.1883 0.1900 0.1830 0.1849 640,193 +0.00(+0.93%)
Sep 25, 2023 0.1902 0.1876 0.1832 0.1832 750,431 -0.01(-5.57%)
Sep 22, 2023 0.1900 0.1940 0.1822 0.1940 798,015 +0.00(+2.11%)
Sep 21, 2023 0.2038 0.2038 0.1881 0.1900 1,188,256 -0.02(-10.34%)
Sep 20, 2023 0.2100 0.2200 0.2058 0.2119 2,320,955 +0.01(+4.64%)
Sep 19, 2023 0.2053 0.2138 0.2000 0.2025 1,031,629 +0.00(+2.22%)
Sep 18, 2023 0.2000 0.2050 0.1970 0.1981 1,115,663 +0.01(+4.26%)
Sep 15, 2023 0.2000 0.2010 0.1900 0.1900 1,016,110 -0.01(-3.55%)
Sep 14, 2023 0.2159 0.2190 0.1970 0.1970 1,739,515 -0.01(-6.19%)
Sep 13, 2023 0.2100 0.2241 0.2000 0.2100 3,140,682 +0.01(+3.96%)
Sep 12, 2023 0.1900 0.2051 0.1890 0.2020 2,727,405 +0.02(+9.19%)
Sep 11, 2023 0.1755 0.1930 0.1687 0.1850 3,734,052 +0.02(+10.18%)
Sep 08, 2023 0.1751 0.1767 0.1670 0.1679 925,211 -0.01(-2.89%)
Sep 07, 2023 0.1800 0.1790 0.1628 0.1729 1,381,558 -0.00(-1.31%)
Sep 06, 2023 0.1800 0.2300 0.1750 0.1752 8,372,521 -0.00(-1.18%)
Sep 05, 2023 0.1800 0.1800 0.1700 0.1773 1,247,899 +0.00(+2.49%)
Sep 01, 2023 0.1690 0.1738 0.1677 0.1730 698,752 +0.01(+3.41%)
Aug 31, 2023 0.1639 0.1700 0.1639 0.1673 687,135 +0.00(+2.07%)
Aug 30, 2023 0.1764 0.1764 0.1634 0.1639 1,540,420 -0.02(-8.44%)
Aug 29, 2023 0.1699 0.1857 0.1651 0.1790 4,631,848 +0.01(+8.03%)
Aug 28, 2023 0.1646 0.1699 0.1646 0.1657 414,559 +0.00(+1.47%)
Aug 25, 2023 0.1602 0.1662 0.1602 0.1633 671,285 -0.00(-0.73%)
Aug 24, 2023 0.1800 0.1825 0.1620 0.1645 1,023,043 -0.01(-5.08%)
Aug 23, 2023 0.1734 0.1751 0.1699 0.1733 523,147 +0.00(+1.94%)
Aug 22, 2023 0.1690 0.1703 0.1650 0.1700 747,946 +0.01(+3.03%)
Aug 21, 2023 0.1600 0.1700 0.1600 0.1650 986,156 +0.00(+1.85%)
Aug 18, 2023 0.1818 0.1820 0.1580 0.1620 1,514,535 -0.01(-6.52%)
Aug 17, 2023 0.1890 0.1915 0.1630 0.1733 1,039,888 -0.01(-3.72%)
Aug 16, 2023 0.2100 0.2109 0.1520 0.1800 3,942,283 -0.03(-16.04%)
Aug 15, 2023 0.2281 0.2281 0.2144 0.2144 1,765,109 -0.02(-8.38%)
Aug 14, 2023 0.2340 0.2390 0.2300 0.2340 978,119 -0.01(-2.50%)
Aug 11, 2023 0.2247 0.2400 0.2161 0.2400 1,495,606 +0.02(+8.01%)
Aug 10, 2023 0.2200 0.2245 0.2211 0.2222 397,733 +0.00(+0.50%)
Aug 09, 2023 0.2150 0.2261 0.2150 0.2211 1,038,635 +0.00(+0.73%)
Aug 08, 2023 0.2230 0.2299 0.2175 0.2195 1,290,440 -0.01(-2.70%)
Aug 07, 2023 0.2400 0.2400 0.2235 0.2256 921,441 -0.01(-5.61%)
Aug 04, 2023 0.2400 0.2447 0.2240 0.2390 1,569,001 +0.00(+1.06%)
Aug 03, 2023 0.2470 0.2470 0.2360 0.2365 879,745 -0.02(-6.08%)
Aug 02, 2023 0.2400 0.2562 0.2400 0.2518 1,648,451 -0.00(-0.20%)
Aug 01, 2023 0.2400 0.2621 0.2311 0.2523 2,938,034 +0.02(+9.17%)
Jul 31, 2023 0.2298 0.2350 0.2268 0.2311 828,669 +0.01(+3.63%)
Jul 28, 2023 0.2212 0.2280 0.2200 0.2230 538,995 +0.00(+0.41%)
Jul 27, 2023 0.2319 0.2329 0.2200 0.2221 990,078 -0.01(-3.56%)
Jul 26, 2023 0.2342 0.2360 0.2300 0.2303 1,295,346 -0.00(-1.03%)
Jul 25, 2023 0.2369 0.2399 0.2327 0.2327 643,673 -0.01(-2.19%)
Jul 24, 2023 0.2356 0.2380 0.2330 0.2379 1,044,478 +0.00(+0.98%)
Jul 21, 2023 0.2359 0.2405 0.2332 0.2356 608,427 -0.00(-0.17%)
Jul 20, 2023 0.2450 0.2450 0.2308 0.2360 884,569 -0.01(-2.92%)
Jul 19, 2023 0.2400 0.2498 0.2390 0.2431 1,628,752 +0.00(+1.72%)
Jul 18, 2023 0.2352 0.2390 0.2305 0.2390 778,963 +0.00(+2.09%)
Jul 17, 2023 0.2431 0.2440 0.2300 0.2341 1,293,686 -0.01(-3.34%)
Jul 14, 2023 0.2617 0.2650 0.2422 0.2422 1,784,019 -0.01(-5.46%)
Jul 13, 2023 0.2491 0.2575 0.2491 0.2562 2,449,057 +0.02(+6.75%)
Jul 12, 2023 0.2417 0.2425 0.2343 0.2400 1,451,491 +0.00(+1.91%)
Jul 11, 2023 0.2300 0.2396 0.2278 0.2355 2,312,591 +0.01(+2.48%)
Jul 10, 2023 0.2300 0.2336 0.2220 0.2298 1,303,598 +0.01(+3.51%)
Jul 07, 2023 0.2189 0.2229 0.2134 0.2220 980,247 +0.00(+1.32%)
Jul 06, 2023 0.2237 0.2313 0.2134 0.2191 1,557,812 -0.01(-3.22%)
Jul 05, 2023 0.2300 0.2350 0.2230 0.2264 1,307,730 -0.00(-1.57%)
Jul 03, 2023 0.2336 0.2396 0.2212 0.2300 1,006,920 +0.00(+0.00%)
Jun 30, 2023 0.2392 0.2392 0.2295 0.2300 1,163,715 -0.00(-1.63%)
Jun 29, 2023 0.2500 0.2500 0.2325 0.2338 1,183,809 +0.00(+0.78%)
Jun 28, 2023 0.2309 0.2350 0.2301 0.2320 1,003,251 +0.00(+0.00%)
Jun 27, 2023 0.2300 0.2339 0.2276 0.2320 1,498,930 +0.01(+4.88%)
Jun 26, 2023 0.2330 0.2330 0.2200 0.2212 1,272,723 -0.01(-4.86%)
Jun 23, 2023 0.2325 0.2400 0.2300 0.2325 895,099 -0.00(-0.21%)
Jun 22, 2023 0.2500 0.2525 0.2301 0.2330 1,300,847 -0.01(-6.05%)
Jun 21, 2023 0.2600 0.2642 0.2480 0.2480 1,770,260 -0.01(-2.75%)
Jun 20, 2023 0.2780 0.2780 0.2550 0.2550 1,736,571 -0.01(-3.04%)
Jun 16, 2023 0.2930 0.2950 0.2618 0.2630 1,906,643 -0.02(-7.72%)
Jun 15, 2023 0.2830 0.2930 0.2830 0.2850 1,256,638 +0.00(+0.00%)
Jun 14, 2023 0.3000 0.3000 0.2850 0.2850 1,444,583 -0.00(-1.62%)
Jun 13, 2023 0.2985 0.3019 0.2850 0.2897 1,461,918 +0.00(+0.14%)
Jun 12, 2023 0.3108 0.3108 0.2853 0.2893 1,349,714 -0.01(-3.41%)
Jun 09, 2023 0.3000 0.3040 0.2989 0.2995 722,226 -0.00(-0.17%)
Jun 08, 2023 0.3100 0.3120 0.3000 0.3000 1,037,312 -0.01(-2.06%)
Jun 07, 2023 0.3150 0.3178 0.3000 0.3063 1,157,473 -0.00(-1.03%)
Jun 06, 2023 0.3083 0.3287 0.2900 0.3095 3,573,791 -0.03(-10.13%)
Jun 05, 2023 0.3800 0.3891 0.3440 0.3444 1,248,687 -0.04(-9.72%)
Jun 02, 2023 0.3900 0.3950 0.3775 0.3815 446,485 +0.01(+2.64%)
Jun 01, 2023 0.3800 0.3800 0.3660 0.3717 310,798 +0.01(+1.84%)
May 31, 2023 0.3809 0.3809 0.3650 0.3650 623,380 -0.01(-2.93%)
May 30, 2023 0.3760 0.3760 0.3679 0.3760 359,497 +0.01(+2.06%)
May 26, 2023 0.3684 0.3800 0.3589 0.3684 359,893 +0.01(+1.57%)
May 25, 2023 0.3920 0.3920 0.3627 0.3627 558,168 -0.02(-4.95%)
May 24, 2023 0.3861 0.3875 0.3750 0.3816 398,952 -0.01(-1.52%)
May 23, 2023 0.3900 0.3963 0.3850 0.3875 335,682 +0.00(+0.00%)
May 22, 2023 0.3900 0.3981 0.3843 0.3875 321,570 +0.00(+0.26%)
May 19, 2023 0.3900 0.3990 0.3752 0.3865 433,236 -0.00(-0.90%)
May 18, 2023 0.3900 0.3992 0.3845 0.3900 315,781 +0.00(+0.39%)
May 17, 2023 0.3825 0.3997 0.3801 0.3885 464,846 +0.00(+1.04%)
May 16, 2023 0.3990 0.4200 0.3801 0.3845 923,613 +0.00(+1.18%)
May 15, 2023 0.3800 0.3899 0.3759 0.3800 394,822 -0.01(-1.53%)
May 12, 2023 0.3870 0.3902 0.3800 0.3859 191,999 +0.00(+0.73%)
May 11, 2023 0.3971 0.3999 0.3827 0.3831 226,237 -0.01(-2.42%)
May 10, 2023 0.3800 0.4100 0.3810 0.3926 997,324 +0.00(+0.67%)
May 09, 2023 0.3900 0.3950 0.3830 0.3900 384,920 +0.00(+1.04%)
May 08, 2023 0.3839 0.3900 0.3795 0.3860 353,315 +0.01(+1.98%)
May 05, 2023 0.3701 0.3900 0.3701 0.3785 443,452 +0.01(+2.30%)
May 04, 2023 0.3700 0.3780 0.3610 0.3700 409,293 +0.00(+0.00%)
May 03, 2023 0.3800 0.3900 0.3700 0.3700 437,571 -0.01(-2.66%)
May 02, 2023 0.3850 0.3900 0.3800 0.3801 503,164 -0.00(-0.63%)
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.