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

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 0.9500 1.030 0.8000 0.8699 324,934 -0.08(-8.43%)
Apr 27, 2023 0.9200 1.000 0.9200 0.9500 50,815 +0.00(+0.00%)
Apr 26, 2023 1.020 1.020 0.9000 0.9500 61,587 -0.03(-3.06%)
Apr 25, 2023 1.030 1.040 0.9600 0.9800 29,794 -0.07(-6.67%)
Apr 24, 2023 1.070 1.090 1.010 1.050 35,402 -0.04(-3.67%)
Apr 21, 2023 1.090 1.120 1.080 1.090 22,932 -0.04(-3.54%)
Apr 20, 2023 1.060 1.137 1.055 1.130 16,814 +0.07(+6.60%)
Apr 19, 2023 1.070 1.110 1.050 1.060 22,173 -0.04(-3.63%)
Apr 18, 2023 1.250 1.268 1.090 1.100 68,370 -0.15(-12.01%)
Apr 17, 2023 1.300 1.320 1.040 1.250 44,842 -0.07(-5.30%)
Apr 14, 2023 1.340 1.390 1.290 1.320 33,886 +0.00(+0.00%)
Apr 13, 2023 1.290 1.450 1.280 1.320 159,014 +0.06(+4.76%)
Apr 12, 2023 1.240 1.310 1.150 1.260 100,026 +0.02(+1.61%)
Apr 11, 2023 1.250 1.300 1.200 1.240 92,284 -0.01(-0.80%)
Apr 10, 2023 1.300 1.300 1.240 1.250 44,476 +0.01(+0.81%)
Apr 06, 2023 1.130 1.340 1.120 1.240 166,414 +0.14(+12.73%)
Apr 05, 2023 1.140 1.150 1.051 1.100 62,185 -0.01(-0.90%)
Apr 04, 2023 1.100 1.150 1.100 1.110 85,638 +0.01(+0.86%)
Apr 03, 2023 1.090 1.160 1.090 1.101 69,897 +0.00(+0.05%)
Mar 31, 2023 1.110 1.110 1.050 1.100 27,962 +0.00(+0.00%)
Mar 30, 2023 1.110 1.150 0.9120 1.100 129,840 -0.05(-4.58%)
Mar 29, 2023 1.170 1.210 1.120 1.153 148,882 -0.01(-1.05%)
Mar 28, 2023 1.090 1.220 1.080 1.165 288,840 +0.07(+6.88%)
Mar 27, 2023 1.010 1.110 1.010 1.090 111,118 +0.05(+4.66%)
Mar 24, 2023 0.9900 1.050 0.9500 1.042 150,130 +0.06(+6.28%)
Mar 23, 2023 0.9600 0.9893 0.9101 0.9800 53,528 +0.04(+4.26%)
Mar 22, 2023 0.8800 0.9500 0.8501 0.9400 31,568 +0.04(+4.46%)
Mar 21, 2023 0.7558 0.9000 0.7101 0.8999 88,233 +0.14(+19.07%)
Mar 20, 2023 0.5500 0.7650 0.5471 0.7558 198,313 +0.15(+23.90%)
Mar 17, 2023 0.6900 0.6935 0.6010 0.6100 28,291 -0.02(-3.33%)
Mar 16, 2023 0.6100 0.6310 0.6000 0.6310 18,076 +0.03(+4.18%)
Mar 15, 2023 0.5851 0.6058 0.5800 0.6057 28,106 +0.01(+2.38%)
Mar 14, 2023 0.5900 0.6058 0.5800 0.5916 25,631 +0.00(+0.27%)
Mar 13, 2023 0.5700 0.6076 0.5700 0.5900 17,365 -0.01(-0.92%)
Mar 10, 2023 0.6088 0.6088 0.5597 0.5955 60,838 +0.02(+2.69%)
Mar 09, 2023 0.5781 0.6300 0.5781 0.5799 5,109 -0.02(-3.37%)
Mar 08, 2023 0.5644 0.6176 0.5511 0.6001 19,794 +0.02(+3.47%)
Mar 07, 2023 0.6300 0.6300 0.5800 0.5800 13,256 -0.02(-3.46%)
Mar 06, 2023 0.6500 0.6550 0.6006 0.6008 26,335 -0.03(-4.63%)
Mar 03, 2023 0.6100 0.6700 0.6100 0.6300 67,490 +0.03(+4.13%)
Mar 02, 2023 0.5595 0.6200 0.5510 0.6050 33,950 +0.03(+4.40%)
Mar 01, 2023 0.5395 0.5801 0.5300 0.5795 45,312 +0.06(+11.42%)
Feb 28, 2023 0.5000 0.5400 0.5000 0.5201 19,000 +0.02(+3.81%)
Feb 27, 2023 0.5034 0.5300 0.5000 0.5010 19,726 -0.03(-5.02%)
Feb 24, 2023 0.5300 0.5320 0.5000 0.5275 17,039 +0.00(+0.63%)
Feb 23, 2023 0.5002 0.5499 0.5001 0.5242 42,034 -0.00(-0.83%)
Feb 22, 2023 0.5380 0.5387 0.4955 0.5286 46,019 -0.01(-1.87%)
Feb 21, 2023 0.5350 0.5700 0.5210 0.5387 76,879 +0.02(+3.60%)
Feb 17, 2023 0.5017 0.7999 0.4801 0.5200 2,202,304 -0.01(-1.89%)
Feb 16, 2023 0.5100 0.5300 0.4829 0.5300 20,663 +0.01(+2.89%)
Feb 15, 2023 0.5400 0.5400 0.4800 0.5151 84,896 -0.02(-3.70%)
Feb 14, 2023 0.5297 0.5350 0.4649 0.5349 145,087 +0.03(+5.27%)
Feb 13, 2023 0.4300 0.5349 0.4310 0.5081 333,837 +0.08(+17.56%)
Feb 10, 2023 0.4416 0.4750 0.4200 0.4322 128,759 -0.03(-6.04%)
Feb 09, 2023 0.4400 0.4700 0.4300 0.4600 108,751 +0.03(+6.31%)
Feb 08, 2023 0.4403 0.4490 0.4241 0.4327 20,476 -0.02(-3.82%)
Feb 07, 2023 0.4400 0.4500 0.4197 0.4499 122,844 -0.00(-0.02%)
Feb 06, 2023 0.4650 0.4850 0.4170 0.4500 171,712 -0.01(-2.17%)
Feb 03, 2023 0.4725 0.4725 0.4203 0.4600 159,889 +0.01(+2.22%)
Feb 02, 2023 0.4500 0.4500 0.4199 0.4500 310,522 +0.03(+7.14%)
Feb 01, 2023 0.3863 0.4788 0.3863 0.4200 527,795 +0.04(+9.46%)
Jan 31, 2023 0.3800 0.3839 0.3610 0.3837 72,502 -0.00(-0.08%)
Jan 30, 2023 0.3799 0.3929 0.3765 0.3840 35,065 -0.00(-1.06%)
Jan 27, 2023 0.3890 0.3900 0.3800 0.3881 14,937 +0.01(+2.10%)
Jan 26, 2023 0.3700 0.3900 0.3675 0.3801 47,321 +0.03(+8.60%)
Jan 25, 2023 0.3890 0.3998 0.3500 0.3500 73,900 -0.03(-8.38%)
Jan 24, 2023 0.4000 0.4001 0.3800 0.3820 54,243 +0.00(+0.53%)
Jan 23, 2023 0.4010 0.4101 0.3750 0.3800 58,324 -0.02(-3.80%)
Jan 20, 2023 0.4111 0.4300 0.3800 0.3950 114,814 -0.03(-7.06%)
Jan 19, 2023 0.4190 0.4400 0.4051 0.4250 115,021 -0.01(-3.28%)
Jan 18, 2023 0.5200 0.5200 0.4110 0.4394 271,059 -0.06(-11.93%)
Jan 17, 2023 0.4200 0.5749 0.4192 0.4989 739,280 +0.08(+18.84%)
Jan 13, 2023 0.4001 0.4350 0.3941 0.4198 208,846 +0.02(+4.92%)
Jan 12, 2023 0.4102 0.4151 0.3810 0.4001 60,559 -0.03(-6.63%)
Jan 11, 2023 0.4100 0.4671 0.3993 0.4285 325,889 +0.02(+4.51%)
Jan 10, 2023 0.4030 0.4186 0.4030 0.4100 9,774 +0.01(+1.79%)
Jan 09, 2023 0.3825 0.4300 0.3825 0.4028 35,379 +0.02(+4.62%)
Jan 06, 2023 0.4091 0.4199 0.3637 0.3850 28,992 -0.04(-10.44%)
Jan 05, 2023 0.4195 0.4500 0.3916 0.4299 46,016 +0.03(+7.58%)
Jan 04, 2023 0.3914 0.4327 0.3914 0.3996 27,917 -0.01(-2.54%)
Jan 03, 2023 0.4144 0.4199 0.3941 0.4100 7,373 +0.00(+0.61%)
Dec 30, 2022 0.4010 0.4100 0.3600 0.4075 2,347 +0.01(+1.85%)
Dec 29, 2022 0.4342 0.4342 0.4000 0.4001 5,543 -0.04(-8.84%)
Dec 28, 2022 0.4900 0.4900 0.4389 0.4389 27,795 -0.01(-2.73%)
Dec 27, 2022 0.4300 0.4600 0.4300 0.4512 12,409 -0.01(-1.91%)
Dec 23, 2022 0.5100 0.5100 0.4446 0.4600 5,285 -0.03(-6.01%)
Dec 22, 2022 0.4547 0.4900 0.4500 0.4894 56,375 +0.01(+2.17%)
Dec 21, 2022 0.4548 0.4945 0.4548 0.4790 8,789 -0.01(-2.04%)
Dec 20, 2022 0.4647 0.4973 0.4600 0.4890 37,147 -0.00(-0.22%)
Dec 19, 2022 0.4800 0.5553 0.4647 0.4901 75,818 +0.01(+2.10%)
Dec 16, 2022 0.5600 0.5600 0.4611 0.4800 41,177 -0.07(-12.68%)
Dec 15, 2022 0.5400 0.5689 0.4445 0.5497 113,071 +0.01(+1.83%)
Dec 14, 2022 0.5999 0.5999 0.5153 0.5398 54,985 +0.01(+1.35%)
Dec 13, 2022 0.5600 0.5654 0.5152 0.5326 8,966 -0.03(-5.06%)
Dec 12, 2022 0.4710 0.6000 0.4507 0.5610 110,674 +0.03(+5.85%)
Dec 09, 2022 0.6100 0.6462 0.4910 0.5300 158,369 -0.08(-13.11%)
Dec 08, 2022 0.5130 0.6290 0.5130 0.6100 353,865 +0.10(+19.28%)
Dec 07, 2022 0.4200 0.5249 0.3841 0.5114 671,705 +0.05(+11.90%)
Dec 06, 2022 0.4075 0.4599 0.4035 0.4570 92,316 +0.03(+6.35%)
Dec 05, 2022 0.4622 0.4699 0.3800 0.4297 88,432 -0.03(-5.77%)
Dec 02, 2022 0.3300 0.4884 0.3031 0.4560 599,042 +0.11(+33.02%)
Dec 01, 2022 0.3601 0.3756 0.3400 0.3428 69,113 -0.04(-9.55%)
Nov 30, 2022 0.3600 0.3900 0.3500 0.3790 82,026 +0.01(+2.49%)
Nov 29, 2022 0.3800 0.3820 0.3585 0.3698 9,524 -0.01(-3.19%)
Nov 28, 2022 0.3999 0.4000 0.3580 0.3820 29,649 +0.00(+0.58%)
Nov 25, 2022 0.3920 0.4000 0.3635 0.3798 42,116 -0.01(-2.62%)
Nov 23, 2022 0.3899 0.3900 0.3825 0.3900 13,840 +0.01(+1.99%)
Nov 22, 2022 0.3800 0.4000 0.3800 0.3824 35,432 +0.00(+0.71%)
Nov 21, 2022 0.3844 0.3989 0.3761 0.3797 12,555 -0.00(-1.22%)
Nov 18, 2022 0.3990 0.3990 0.3810 0.3844 10,664 -0.02(-4.45%)
Nov 17, 2022 0.4298 0.4299 0.3811 0.4023 10,564 -0.03(-6.42%)
Nov 16, 2022 0.4400 0.4350 0.4101 0.4299 46,746 -0.00(-0.02%)
Nov 15, 2022 0.3811 0.4372 0.3760 0.4300 246,554 +0.04(+10.26%)
Nov 14, 2022 0.4190 0.4191 0.3675 0.3900 83,713 -0.02(-4.65%)
Nov 11, 2022 0.3720 0.4135 0.3720 0.4090 108,342 +0.04(+10.51%)
Nov 10, 2022 0.3912 0.4136 0.3700 0.3701 33,568 -0.01(-1.96%)
Nov 09, 2022 0.3850 0.3888 0.3774 0.3775 17,543 -0.02(-4.19%)
Nov 08, 2022 0.3942 0.3971 0.3800 0.3940 26,419 -0.01(-1.50%)
Nov 07, 2022 0.4000 0.4220 0.3993 0.4000 36,259 -0.03(-5.93%)
Nov 04, 2022 0.4200 0.4410 0.4008 0.4252 20,483 +0.01(+1.24%)
Nov 03, 2022 0.4420 0.4589 0.3800 0.4200 117,902 -0.04(-8.87%)
Nov 02, 2022 0.4500 0.5499 0.4300 0.4609 155,620 +0.03(+6.94%)
Nov 01, 2022 0.3850 0.5400 0.3839 0.4310 352,464 +0.05(+13.42%)
Oct 31, 2022 0.3711 0.3949 0.3705 0.3800 32,553 +0.00(+0.00%)
Oct 28, 2022 0.3800 0.3989 0.3700 0.3800 42,262 -0.01(-1.55%)
Oct 27, 2022 0.3894 0.4000 0.3708 0.3860 35,461 +0.01(+1.31%)
Oct 26, 2022 0.4000 0.4199 0.3780 0.3810 32,824 -0.02(-4.70%)
Oct 25, 2022 0.3800 0.4099 0.3700 0.3998 49,573 +0.04(+9.93%)
Oct 24, 2022 0.4200 0.4200 0.3637 0.3637 97,798 -0.05(-11.29%)
Oct 21, 2022 0.4011 0.4149 0.3800 0.4100 97,439 -0.01(-1.91%)
Oct 20, 2022 0.4200 0.4400 0.3889 0.4180 70,732 -0.01(-2.11%)
Oct 19, 2022 0.4300 0.4654 0.4050 0.4270 107,852 -0.03(-7.17%)
Oct 18, 2022 0.4800 0.5300 0.4301 0.4600 237,867 -0.02(-3.85%)
Oct 17, 2022 0.5000 0.5880 0.4300 0.4784 382,481 -0.11(-18.61%)
Oct 14, 2022 0.7050 0.7968 0.4655 0.5878 475,366 -0.12(-17.21%)
Oct 13, 2022 0.6600 0.9890 0.6590 0.7100 2,829,171 -0.20(-21.62%)
Oct 12, 2022 0.3500 0.9500 0.3368 0.9058 8,905,951 +0.59(+191.16%)
Oct 11, 2022 0.3201 0.3500 0.2864 0.3111 26,305 -0.04(-11.11%)
Oct 10, 2022 0.3530 0.3731 0.3200 0.3500 28,926 -0.02(-6.19%)
Oct 07, 2022 0.3531 0.3999 0.3531 0.3731 30,131 -0.02(-4.58%)
Oct 06, 2022 0.4185 0.4250 0.3500 0.3910 118,302 +0.00(+0.00%)
Oct 05, 2022 0.3400 0.4100 0.3214 0.3910 286,167 +0.09(+28.58%)
Oct 04, 2022 0.2900 0.3600 0.2801 0.3041 172,665 +0.02(+5.22%)
Oct 03, 2022 0.2876 0.3799 0.2600 0.2890 671,724 +0.02(+7.04%)
Sep 30, 2022 0.3000 0.3200 0.2600 0.2700 117,680 -0.05(-14.88%)
Sep 29, 2022 0.3750 0.4000 0.2533 0.3172 165,891 -0.08(-19.29%)
Sep 28, 2022 0.4400 0.4400 0.3751 0.3930 17,517 -0.01(-2.96%)
Sep 27, 2022 0.4413 0.4413 0.3751 0.4050 58,899 +0.01(+1.28%)
Sep 26, 2022 0.3999 0.4100 0.3868 0.3999 57,020 +0.01(+3.39%)
Sep 23, 2022 0.4200 0.4242 0.3731 0.3868 42,996 -0.03(-7.90%)
Sep 22, 2022 0.5600 0.5657 0.3804 0.4200 283,717 -0.17(-28.80%)
Sep 21, 2022 0.5659 0.6099 0.5659 0.5899 14,641 -0.04(-6.29%)
Sep 20, 2022 0.6900 0.6950 0.5932 0.6295 94,642 -0.06(-8.77%)
Sep 19, 2022 0.7300 0.8000 0.6027 0.6900 107,804 -0.07(-9.28%)
Sep 16, 2022 0.8011 0.8400 0.7401 0.7606 64,679 -0.04(-5.48%)
Sep 15, 2022 0.8527 0.8529 0.8000 0.8047 44,362 -0.04(-4.20%)
Sep 14, 2022 0.9200 0.9200 0.8400 0.8400 32,251 -0.06(-7.07%)
Sep 13, 2022 0.9200 0.9700 0.8898 0.9039 27,984 -0.02(-2.28%)
Sep 12, 2022 0.9400 0.9400 0.9101 0.9250 2,073 +0.02(+2.62%)
Sep 09, 2022 0.9700 0.9700 0.8800 0.9014 14,032 -0.00(-0.11%)
Sep 08, 2022 1.000 1.030 0.8801 0.9024 128,544 -0.11(-11.09%)
Sep 07, 2022 1.070 1.070 0.9600 1.015 137,914 +0.00(+0.50%)
Sep 06, 2022 1.000 1.060 0.9998 1.010 235,165 +0.01(+1.00%)
Sep 02, 2022 0.9800 1.060 0.9500 1.000 200,989 +0.03(+3.09%)
Sep 01, 2022 1.032 1.032 0.9700 0.9700 38,002 -0.09(-8.49%)
Aug 31, 2022 1.065 1.120 0.9546 1.060 233,157 +0.02(+1.92%)
Aug 30, 2022 1.010 1.100 0.9600 1.040 88,844 -0.02(-1.89%)
Aug 29, 2022 1.020 1.060 1.000 1.060 42,011 +0.05(+4.95%)
Aug 26, 2022 1.130 1.140 1.010 1.010 103,773 -0.06(-5.61%)
Aug 25, 2022 1.100 1.100 1.070 1.070 2,279 +0.01(+0.94%)
Aug 24, 2022 1.020 1.095 1.010 1.060 36,374 +0.01(+0.95%)
Aug 23, 2022 1.040 1.120 1.000 1.050 36,319 -0.01(-0.94%)
Aug 22, 2022 1.090 1.090 1.050 1.060 2,777 -0.03(-2.75%)
Aug 19, 2022 1.120 1.160 1.020 1.090 151,839 -0.03(-2.68%)
Aug 18, 2022 1.140 1.140 1.100 1.120 16,231 -0.02(-1.75%)
Aug 17, 2022 1.110 1.140 1.110 1.140 24,803 +0.00(+0.00%)
Aug 16, 2022 1.220 1.250 1.110 1.140 122,419 -0.02(-1.72%)
Aug 15, 2022 1.150 1.190 1.080 1.160 76,564 +0.04(+3.57%)
Aug 12, 2022 1.250 1.250 1.070 1.120 67,542 -0.02(-1.75%)
Aug 11, 2022 1.110 1.150 1.090 1.140 26,220 +0.04(+3.64%)
Aug 10, 2022 1.140 1.230 1.060 1.100 146,648 -0.02(-1.79%)
Aug 09, 2022 1.200 1.240 1.110 1.120 112,493 -0.02(-1.75%)
Aug 08, 2022 1.080 1.249 1.060 1.140 194,329 +0.06(+5.56%)
Aug 05, 2022 1.240 1.250 1.020 1.080 459,145 -0.14(-11.48%)
Aug 04, 2022 1.120 1.490 1.090 1.220 691,665 +0.17(+16.20%)
Aug 03, 2022 1.060 1.062 0.9500 1.050 75,630 +0.00(+0.00%)
Aug 02, 2022 0.8900 1.190 0.8900 1.050 230,861 +0.13(+14.13%)
Aug 01, 2022 0.9493 0.9900 0.8700 0.9200 54,829 -0.02(-2.13%)
Jul 29, 2022 0.9400 0.9400 0.8525 0.9400 18,540 +0.04(+4.41%)
Jul 28, 2022 0.9200 0.9400 0.8505 0.9003 25,867 -0.03(-3.19%)
Jul 27, 2022 0.9000 0.9300 0.9000 0.9300 6,806 -0.03(-3.12%)
Jul 26, 2022 0.9700 1.030 0.8660 0.9600 21,514 -0.07(-6.80%)
Jul 25, 2022 1.050 1.270 0.9950 1.030 56,634 -0.12(-10.43%)
Jul 22, 2022 1.070 1.300 1.070 1.150 236,833 +0.04(+3.60%)
Jul 21, 2022 0.8600 1.220 0.8597 1.110 272,821 +0.26(+30.57%)
Jul 20, 2022 0.8800 0.9199 0.8501 0.8501 8,120 -0.03(-3.40%)
Jul 19, 2022 0.9700 0.9700 0.8800 0.8800 25,821 -0.00(-0.07%)
Jul 18, 2022 0.9019 0.9400 0.8800 0.8806 29,564 +0.07(+8.72%)
Jul 15, 2022 0.8700 0.9078 0.8000 0.8100 29,740 -0.09(-10.00%)
Jul 14, 2022 0.9380 0.9397 0.8631 0.9000 12,540 -0.02(-2.49%)
Jul 13, 2022 0.9500 0.9500 0.8610 0.9230 23,617 -0.03(-2.84%)
Jul 12, 2022 1.020 1.040 0.9000 0.9500 54,041 -0.05(-4.99%)
Jul 11, 2022 1.030 1.100 0.9900 0.9999 45,586 -0.11(-9.92%)
Jul 08, 2022 1.030 1.240 0.9800 1.110 89,770 +0.08(+8.22%)
Jul 07, 2022 1.000 1.032 1.000 1.026 29,347 -0.02(-2.31%)
Jul 06, 2022 1.060 1.080 1.020 1.050 22,033 -0.07(-6.25%)
Jul 05, 2022 1.290 1.310 1.110 1.120 87,146 -0.26(-18.84%)
Jul 01, 2022 1.310 1.540 1.310 1.380 11,014 -0.08(-5.48%)
Jun 30, 2022 1.490 1.550 1.450 1.460 13,272 -0.14(-8.75%)
Jun 29, 2022 1.670 1.740 1.600 1.600 19,233 -0.24(-13.28%)
Jun 28, 2022 1.900 1.990 1.845 1.845 8,367 -0.16(-7.75%)
Jun 27, 2022 1.990 2.090 1.970 2.000 9,904 -0.09(-4.31%)
Jun 24, 2022 2.040 2.165 2.040 2.090 14,741 -0.14(-6.28%)
Jun 23, 2022 2.120 2.260 2.120 2.230 10,123 +0.02(+0.90%)
Jun 22, 2022 2.300 2.300 2.200 2.210 6,519 -0.05(-2.21%)
Jun 21, 2022 2.160 2.280 2.160 2.260 6,379 +0.04(+1.80%)
Jun 17, 2022 2.020 2.250 2.020 2.220 3,534 +0.06(+2.78%)
Jun 16, 2022 2.270 2.270 2.090 2.160 9,589 -0.04(-1.82%)
Jun 15, 2022 2.000 2.250 2.000 2.200 8,428 +0.14(+6.80%)
Jun 14, 2022 1.880 2.253 1.880 2.060 18,796 +0.11(+5.64%)
Jun 13, 2022 1.850 2.300 1.850 1.950 54,320 -0.11(-5.34%)
Jun 10, 2022 1.910 2.100 1.910 2.060 7,237 +0.01(+0.49%)
Jun 09, 2022 1.880 2.110 1.880 2.050 10,574 +0.02(+0.99%)
Jun 08, 2022 1.760 2.070 1.760 2.030 10,794 +0.14(+7.41%)
Jun 07, 2022 1.840 1.940 1.840 1.890 4,548 -0.07(-3.57%)
Jun 06, 2022 1.780 2.079 1.780 1.960 38,517 +0.15(+8.29%)
Jun 03, 2022 1.690 1.840 1.670 1.810 8,612 +0.01(+0.56%)
Jun 02, 2022 1.790 1.800 1.715 1.800 15,089 +0.00(+0.00%)
Jun 01, 2022 1.630 1.840 1.630 1.800 4,354 +0.09(+5.26%)
May 31, 2022 1.680 1.760 1.478 1.710 7,462 +0.03(+1.80%)
May 27, 2022 1.570 1.680 1.570 1.680 9,037 +0.12(+7.69%)
May 26, 2022 1.550 1.590 1.550 1.560 2,227 +0.04(+2.63%)
May 25, 2022 1.410 1.540 1.390 1.520 16,878 +0.10(+7.42%)
May 24, 2022 1.490 1.559 1.380 1.415 15,504 -0.15(-9.54%)
May 23, 2022 1.580 1.580 1.550 1.564 9,107 -0.04(-2.23%)
May 20, 2022 1.570 1.675 1.570 1.600 11,782 +0.00(+0.00%)
May 19, 2022 1.640 1.655 1.600 1.600 6,510 +0.00(+0.00%)
May 18, 2022 1.760 1.765 1.540 1.600 18,334 -0.10(-5.88%)
May 17, 2022 1.650 1.940 1.650 1.700 73,393 -0.01(-0.58%)
May 16, 2022 1.740 1.890 1.680 1.710 126,100 -0.59(-25.65%)
May 13, 2022 2.200 2.454 1.937 2.300 70,609 +0.25(+12.30%)
May 12, 2022 2.000 2.100 1.900 2.048 22,561 +0.10(+5.03%)
May 11, 2022 2.095 2.200 1.950 1.950 29,659 -0.28(-12.36%)
May 10, 2022 2.300 2.500 2.050 2.225 13,296 +0.08(+3.63%)
May 09, 2022 2.550 2.650 2.100 2.147 59,114 -0.55(-20.33%)
May 06, 2022 2.733 2.750 2.576 2.695 7,921 -0.01(-0.19%)
May 05, 2022 2.913 3.000 2.650 2.700 9,893 -0.13(-4.59%)
May 04, 2022 2.900 2.900 2.650 2.830 13,223 +0.17(+6.33%)
May 03, 2022 2.905 3.137 2.550 2.662 10,725 -0.40(-12.94%)
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.