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

Applied Graphene Materials Plc (OP: APGMF )

0.0170 UNCHANGED
Last Price Updated: 9:34 AM EDT, May 8, 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 0.2201 0.2396 0.2201 0.2262 11,891 -0.01(-5.59%)
Apr 28, 2022 0.2590 0.2590 0.2201 0.2396 17,200 -0.02(-7.35%)
Apr 27, 2022 0.2500 0.2590 0.2500 0.2586 31,451 +0.01(+3.44%)
Apr 26, 2022 0.2669 0.2690 0.2500 0.2500 10,730 -0.02(-6.33%)
Apr 25, 2022 0.2500 0.2670 0.2500 0.2669 7,939 +0.00(+0.72%)
Apr 22, 2022 0.2600 0.2700 0.2500 0.2650 57,305 -0.00(-1.78%)
Apr 21, 2022 0.2670 0.2700 0.2670 0.2698 8,400 +0.00(+1.81%)
Apr 20, 2022 0.2675 0.2700 0.2650 0.2650 5,340 -0.01(-1.85%)
Apr 19, 2022 0.2700 0.2700 0.2640 0.2700 13,300 +0.03(+10.20%)
Apr 18, 2022 0.2600 0.2700 0.2450 0.2450 23,644 -0.02(-7.89%)
Apr 14, 2022 0.2600 0.2660 0.2600 0.2660 900 -0.00(-1.48%)
Apr 13, 2022 0.2600 0.2700 0.2600 0.2700 26,577 +0.01(+1.89%)
Apr 12, 2022 0.2793 0.2793 0.2650 0.2650 3,518 -0.01(-1.85%)
Apr 11, 2022 0.2750 0.2750 0.2600 0.2700 27,300 -0.01(-2.88%)
Apr 08, 2022 0.2783 0.2999 0.2600 0.2780 18,400 -0.00(-0.47%)
Apr 07, 2022 0.2803 0.2803 0.2700 0.2793 32,600 +0.02(+7.42%)
Apr 06, 2022 0.2822 0.2822 0.2600 0.2600 6,709 -0.01(-2.99%)
Apr 05, 2022 0.2555 0.2942 0.2555 0.2680 5,905 -0.03(-8.91%)
Apr 04, 2022 0.2943 0.2943 0.2600 0.2942 27,458 +0.01(+3.37%)
Apr 01, 2022 0.2800 0.2943 0.2800 0.2846 6,556 +0.00(+1.64%)
Mar 31, 2022 0.2800 0.3000 0.2800 0.2800 23,350 +0.00(+0.00%)
Mar 30, 2022 0.3110 0.3110 0.2800 0.2800 2,570 -0.03(-10.26%)
Mar 29, 2022 0.2850 0.3120 0.2850 0.3120 5,045 +0.02(+5.76%)
Mar 28, 2022 0.2671 0.3221 0.2671 0.2950 9,531 -0.03(-9.23%)
Mar 25, 2022 0.2691 0.3500 0.2691 0.3250 25,567 +0.03(+8.33%)
Mar 24, 2022 0.3200 0.3200 0.3000 0.3000 19,886 +0.01(+3.45%)
Mar 23, 2022 0.2900 0.2900 0.2900 0.2900 768 +0.00(+0.00%)
Mar 22, 2022 0.2900 0.2900 0.2850 0.2900 14,450 +0.01(+1.75%)
Mar 21, 2022 0.2764 0.2895 0.2764 0.2850 26,576 -0.01(-1.72%)
Mar 18, 2022 0.3000 0.3000 0.2850 0.2900 7,171 +0.00(+0.00%)
Mar 17, 2022 0.2903 0.3000 0.2900 0.2900 9,480 +0.01(+3.20%)
Mar 16, 2022 0.2801 0.2900 0.2800 0.2810 13,800 +0.00(+0.36%)
Mar 15, 2022 0.2735 0.2900 0.2735 0.2800 11,066 -0.00(-1.75%)
Mar 14, 2022 0.3000 0.3000 0.2800 0.2850 8,300 -0.01(-4.97%)
Mar 11, 2022 0.2900 0.2999 0.2900 0.2999 10,000 +0.00(+0.81%)
Mar 10, 2022 0.2950 0.3095 0.2948 0.2975 20,460 +0.01(+2.59%)
Mar 08, 2022 0.2900 10 +0.01(+3.57%)
Mar 07, 2022 0.2800 0.2920 0.2800 0.2800 30,961 -0.01(-5.08%)
Mar 04, 2022 0.2900 0.3200 0.2800 0.2950 41,743 -0.02(-7.09%)
Mar 03, 2022 0.2800 0.3193 0.2800 0.3175 2,423 -0.01(-3.79%)
Mar 02, 2022 0.2975 0.3327 0.2975 0.3300 8,861 -0.02(-4.46%)
Mar 01, 2022 0.3700 0.3700 0.3327 0.3454 8,416 -0.01(-3.52%)
Feb 28, 2022 0.3100 0.3731 0.3100 0.3580 11,750 +0.03(+8.81%)
Feb 25, 2022 0.3600 0.3300 0.3203 0.3290 7,630 +0.03(+9.67%)
Feb 24, 2022 0.3160 0.3721 0.2975 0.3000 8,610 -0.02(-5.66%)
Feb 23, 2022 0.3160 0.3450 0.3160 0.3180 8,372 -0.00(-0.22%)
Feb 22, 2022 0.3700 0.3700 0.3100 0.3187 35,486 -0.05(-13.86%)
Feb 18, 2022 0.3700 0 +0.04(+13.85%)
Feb 17, 2022 0.3720 0.3720 0.3250 0.3250 17,764 -0.04(-12.14%)
Feb 16, 2022 0.3300 0.3720 0.3300 0.3699 10,334 +0.04(+12.09%)
Feb 15, 2022 0.3283 0.3668 0.3283 0.3300 19,877 +0.00(+0.00%)
Feb 14, 2022 0.3283 0.3604 0.3283 0.3300 32,233 -0.01(-1.58%)
Feb 11, 2022 0.3406 0.3406 0.3300 0.3353 8,400 +0.01(+1.61%)
Feb 10, 2022 0.3740 0.3740 0.3283 0.3300 5,760 -0.01(-3.40%)
Feb 09, 2022 0.3516 0.3516 0.3295 0.3416 6,700 -0.00(-1.10%)
Feb 08, 2022 0.3157 0.3740 0.3157 0.3454 12,480 +0.01(+1.59%)
Feb 07, 2022 0.3450 0.3666 0.3400 0.3400 26,880 -0.00(-1.45%)
Feb 04, 2022 0.3400 0.3450 0.3400 0.3450 7,405 +0.00(+0.73%)
Feb 03, 2022 0.3150 0.3425 27,948 +0.02(+7.13%)
Feb 02, 2022 0.3500 0.3500 0.3197 0.3197 22,808 -0.03(-8.66%)
Feb 01, 2022 0.3179 0.3500 0.3090 0.3500 24,287 +0.05(+16.67%)
Jan 31, 2022 0.2856 0.3000 0.2856 0.3000 12,250 +0.01(+2.99%)
Jan 28, 2022 0.3200 0.3200 0.2856 0.2913 36,212 +0.01(+2.21%)
Jan 27, 2022 0.3200 0.3200 0.2850 0.2850 13,600 -0.01(-3.39%)
Jan 26, 2022 0.2999 0.2999 0.2950 0.2950 5,711 +0.00(+1.62%)
Jan 25, 2022 0.2900 0.3167 0.2885 0.2903 42,903 +0.00(+0.10%)
Jan 24, 2022 0.2750 0.3088 0.2750 0.2900 15,811 +0.01(+1.75%)
Jan 21, 2022 0.3123 0.3179 0.2850 0.2850 9,793 -0.02(-5.63%)
Jan 20, 2022 0.3179 0.3179 0.3020 0.3020 1,750 +0.01(+5.04%)
Jan 19, 2022 0.3179 0.3179 0.2875 0.2875 26,378 -0.01(-4.17%)
Jan 18, 2022 0.3063 0.3176 0.2984 0.3000 18,701 +0.01(+3.38%)
Jan 14, 2022 0.2902 0 -0.01(-2.26%)
Jan 13, 2022 0.2950 0.3188 0.2943 0.2969 26,575 -0.02(-6.87%)
Jan 12, 2022 0.2988 0.2988 0.2988 0.3188 4,701 +0.00(+0.00%)
Jan 11, 2022 0.3188 0.3188 0.2915 0.3188 3,890 +0.02(+6.48%)
Jan 10, 2022 0.2760 0.3199 0.2760 0.2994 16,038 +0.02(+8.28%)
Jan 07, 2022 0.2787 0.3199 0.2765 0.2765 4,018 -0.03(-8.60%)
Jan 06, 2022 0.3100 0.3300 0.2900 0.3025 38,931 -0.00(-1.37%)
Jan 05, 2022 0.3067 0.3270 0.3067 0.3067 2,760 +0.01(+2.23%)
Jan 04, 2022 0.3270 0.3270 0.3000 0.3000 11,512 -0.03(-8.26%)
Jan 03, 2022 0.3300 0.3300 0.2900 0.3270 21,739 -0.00(-0.91%)
Dec 31, 2021 0.3520 0.3520 0.3100 0.3300 74,842 +0.01(+3.16%)
Dec 30, 2021 0.3001 0.3300 0.3001 0.3199 87,472 -0.01(-2.32%)
Dec 29, 2021 0.3200 0.3300 0.3141 0.3275 32,274 +0.01(+3.44%)
Dec 28, 2021 0.3200 0.3200 0.3132 0.3166 9,760 +0.00(+0.80%)
Dec 27, 2021 0.3370 0.3370 0.3001 0.3141 61,801 +0.02(+8.35%)
Dec 23, 2021 0.3322 0.3322 0.2899 0.2899 83,377 -0.00(-0.03%)
Dec 22, 2021 0.2900 0.2925 0.2900 0.2900 19,200 +0.00(+0.00%)
Dec 21, 2021 0.3020 0.3280 0.2774 0.2900 63,320 -0.01(-2.98%)
Dec 20, 2021 0.2700 0.3020 0.2700 0.2989 58,414 -0.00(-0.37%)
Dec 17, 2021 0.3056 0.3152 0.3000 0.3000 22,139 +0.00(+0.00%)
Dec 16, 2021 0.3300 0.3319 0.3000 0.3000 44,123 -0.02(-6.95%)
Dec 15, 2021 0.3300 0.3300 0.3000 0.3224 22,900 -0.02(-5.98%)
Dec 14, 2021 0.3305 0.3429 0.3190 0.3429 10,388 +0.02(+5.35%)
Dec 13, 2021 0.3300 0.3320 0.3190 0.3255 71,867 -0.00(-1.36%)
Dec 10, 2021 0.3540 0.3540 0.3190 0.3300 16,494 -0.02(-5.71%)
Dec 09, 2021 0.3500 0.3500 0.3190 0.3500 4,019 +0.03(+10.41%)
Dec 08, 2021 0.3500 0.3500 0.3170 0.3170 52,780 -0.03(-8.12%)
Dec 07, 2021 0.3420 0.3500 0.3400 0.3450 5,131 +0.01(+4.23%)
Dec 06, 2021 0.3450 0.3500 0.3300 0.3310 16,012 -0.02(-4.75%)
Dec 03, 2021 0.3500 0.3500 0.3450 0.3475 26,124 +0.00(+0.00%)
Dec 02, 2021 0.3450 0.3500 0.3450 0.3475 31,140 +0.00(+0.64%)
Dec 01, 2021 0.3310 0.3500 0.3310 0.3453 56,526 +0.01(+3.72%)
Nov 30, 2021 0.3630 0.3630 0.3400 0.3329 51,030 -0.02(-6.70%)
Nov 29, 2021 0.3550 0.3628 0.3500 0.3568 29,443 +0.00(+0.51%)
Nov 26, 2021 0.3260 0.3900 0.3260 0.3550 66,270 -0.03(-7.62%)
Nov 24, 2021 0.4001 0.4001 0.3726 0.3843 38,304 +0.00(+1.05%)
Nov 23, 2021 0.3970 0.3970 0.3727 0.3803 26,030 +0.01(+2.07%)
Nov 22, 2021 0.4030 0.4030 0.3481 0.3726 58,684 -0.01(-3.72%)
Nov 19, 2021 0.3950 0.3950 0.3870 0.3870 12,404 +0.00(+0.00%)
Nov 18, 2021 0.4030 0.3870 0.3850 0.3870 21,873 -0.01(-3.25%)
Nov 17, 2021 0.3800 0.4000 0.3711 0.4000 144,703 +0.02(+5.26%)
Nov 16, 2021 0.3800 0.3800 0.3700 0.3800 15,981 +0.01(+3.26%)
Nov 15, 2021 0.3393 0.3740 0.3393 0.3680 46,038 -0.00(-0.41%)
Nov 12, 2021 0.3600 0.3790 0.3600 0.3695 18,899 +0.01(+2.64%)
Nov 11, 2021 0.3631 0.3740 0.3600 0.3600 32,886 -0.01(-3.36%)
Nov 09, 2021 0.3875 0.3876 0.3650 0.3725 67,615 -0.02(-4.36%)
Nov 08, 2021 0.4070 0.4070 0.3750 0.3895 34,957 -0.01(-2.63%)
Nov 05, 2021 0.3650 0.4100 0.3650 0.4000 15,833 +0.04(+9.59%)
Nov 04, 2021 0.3750 0.4085 0.3650 0.3650 83,283 -0.01(-2.67%)
Nov 03, 2021 0.3900 0.3900 0.3750 0.3750 8,115 -0.02(-3.85%)
Nov 02, 2021 0.4080 0.4080 0.3750 0.3900 21,219 -0.01(-1.64%)
Nov 01, 2021 0.4100 0.3750 0.3750 0.3965 13,842 +0.02(+5.73%)
Oct 29, 2021 0.4100 0.4100 0.3750 0.3750 58,061 -0.03(-8.51%)
Oct 28, 2021 0.4199 0.4199 0.3750 0.4099 13,647 +0.01(+2.47%)
Oct 27, 2021 0.4199 0.4199 0.3750 0.4000 17,313 -0.02(-4.74%)
Oct 26, 2021 0.4300 0.4199 47,583 -0.01(-2.35%)
Oct 25, 2021 0.3980 0.4300 0.3900 0.4300 10,168 +0.03(+8.04%)
Oct 22, 2021 0.3915 0.4200 0.3900 0.3980 14,240 -0.01(-2.93%)
Oct 21, 2021 0.4300 0.4300 0.3900 0.4100 10,113 -0.01(-2.96%)
Oct 20, 2021 0.3917 0.4300 0.3917 0.4225 36,312 +0.01(+3.05%)
Oct 19, 2021 0.4290 0.4290 0.3800 0.4100 38,736 +0.01(+3.59%)
Oct 18, 2021 0.3800 0.3958 0.3510 0.3958 14,782 +0.02(+4.43%)
Oct 15, 2021 0.3820 0.3826 0.3685 0.3790 11,225 +0.01(+2.43%)
Oct 14, 2021 0.3800 0.3810 0.3680 0.3700 4,956 +0.01(+1.40%)
Oct 13, 2021 0.3600 0.3787 0.3510 0.3649 28,074 -0.01(-3.41%)
Oct 12, 2021 0.3649 0.3788 0.3649 0.3778 28,768 +0.03(+7.24%)
Oct 11, 2021 0.3788 0.3788 0.3176 0.3523 11,264 +0.00(+0.09%)
Oct 08, 2021 0.3176 0.3798 0.3176 0.3520 21,067 -0.01(-3.40%)
Oct 07, 2021 0.3166 0.3777 0.3166 0.3644 12,497 +0.00(+0.39%)
Oct 06, 2021 0.3650 0.3777 0.3600 0.3630 18,172 -0.00(-1.22%)
Oct 05, 2021 0.3930 0.3930 0.3308 0.3675 7,645 +0.00(+0.68%)
Oct 04, 2021 0.3800 0.3930 0.3650 0.3650 29,871 -0.02(-3.97%)
Oct 01, 2021 0.3850 0.3928 0.3800 0.3801 8,145 -0.01(-2.54%)
Sep 30, 2021 0.4184 0.4184 0.3850 0.3900 8,750 +0.01(+2.63%)
Sep 29, 2021 0.3625 0.3900 0.3625 0.3800 25,614 -0.01(-2.44%)
Sep 28, 2021 0.4120 0.4120 0.3850 0.3895 6,697 -0.01(-2.63%)
Sep 27, 2021 0.3989 0.4200 0.3800 0.4000 34,533 +0.01(+2.56%)
Sep 24, 2021 0.4200 0.4200 0.3800 0.3900 29,051 -0.03(-7.14%)
Sep 23, 2021 0.4200 0.4200 0.3875 0.4200 14,441 +0.01(+3.70%)
Sep 22, 2021 0.4200 0.4200 0.3846 0.4050 30,397 -0.01(-3.57%)
Sep 21, 2021 0.4150 0.4200 0.4000 0.4200 27,905 +0.01(+1.20%)
Sep 20, 2021 0.4000 0.4200 0.3900 0.4150 44,159 +0.01(+2.47%)
Sep 17, 2021 0.4200 0.4200 0.4050 0.4050 14,184 -0.01(-3.57%)
Sep 16, 2021 0.4200 0.4200 0.4050 0.4200 2,499 +0.01(+3.70%)
Sep 15, 2021 0.4257 0.4290 0.4000 0.4050 58,588 -0.02(-5.62%)
Sep 14, 2021 0.4107 0.4291 0.4019 0.4291 5,338 +0.03(+7.49%)
Sep 13, 2021 0.3650 0.4300 0.3650 0.3992 27,769 -0.00(-0.45%)
Sep 10, 2021 0.4452 0.4452 0.3685 0.4010 11,556 +0.01(+2.82%)
Sep 09, 2021 0.4333 0.4333 0.3633 0.3900 15,441 +0.00(+0.00%)
Sep 08, 2021 0.4336 0.4336 0.3801 0.3900 9,080 -0.01(-3.35%)
Sep 07, 2021 0.4336 0.4336 0.3740 0.4035 98,436 -0.03(-6.81%)
Sep 03, 2021 0.4315 0.4333 0.3910 0.4330 38,782 +0.01(+3.10%)
Sep 02, 2021 0.4005 0.4200 0.3945 0.4200 44,952 +0.02(+6.03%)
Sep 01, 2021 0.4020 0.4240 0.3801 0.3961 8,230 -0.00(-0.98%)
Aug 31, 2021 0.4060 0.4060 0.3856 0.4000 6,847 +0.00(+0.98%)
Aug 30, 2021 0.3797 0.4120 0.3797 0.3961 27,701 -0.00(-0.98%)
Aug 27, 2021 0.4121 0.4121 0.3910 0.4000 16,866 -0.00(-0.37%)
Aug 26, 2021 0.4122 0.4122 0.3900 0.4015 8,420 +0.01(+2.16%)
Aug 25, 2021 0.3729 0.4122 0.3729 0.3930 17,985 +0.00(+0.77%)
Aug 24, 2021 0.4122 0.4122 0.3739 0.3900 11,229 -0.00(-0.66%)
Aug 23, 2021 0.3720 0.4122 0.3720 0.3926 45,023 -0.02(-4.75%)
Aug 20, 2021 0.4122 0.4122 0.3710 0.4122 18,520 +0.00(+0.54%)
Aug 19, 2021 0.3720 0.4100 0.3720 0.4100 26,816 +0.01(+2.53%)
Aug 18, 2021 0.3739 0.3999 0.3739 0.3999 36,312 +0.02(+6.67%)
Aug 17, 2021 0.3749 0.4000 0.3749 0.3749 10,786 -0.01(-3.48%)
Aug 16, 2021 0.4122 0.4122 0.3884 0.3884 22,673 +0.01(+3.05%)
Aug 13, 2021 0.3770 0.4000 0.3769 0.3769 6,034 -0.00(-0.82%)
Aug 12, 2021 0.3884 0.4000 0.3800 0.3800 10,710 -0.03(-6.17%)
Aug 11, 2021 0.4075 0.4200 0.4050 0.4050 19,392 +0.00(+0.00%)
Aug 10, 2021 0.3768 0.4200 0.3768 0.4050 13,718 -0.00(-0.66%)
Aug 09, 2021 0.4100 0.4250 0.3904 0.4077 26,148 +0.00(+0.00%)
Aug 06, 2021 0.3920 0.4077 0.3904 0.4077 42,115 -0.01(-1.28%)
Aug 05, 2021 0.3914 0.4200 0.3914 0.4130 14,896 -0.01(-1.67%)
Aug 04, 2021 0.4070 0.4200 0.4070 0.4200 10,280 +0.01(+3.19%)
Aug 03, 2021 0.3950 0.4250 0.3782 0.4070 32,260 +0.04(+10.72%)
Aug 02, 2021 0.4012 0.4012 0.3412 0.3676 33,287 +0.01(+2.11%)
Jul 30, 2021 0.3990 0.3990 0.3600 0.3600 3,799 -0.01(-2.73%)
Jul 29, 2021 0.4017 0.4034 0.3411 0.3701 24,013 -0.02(-4.19%)
Jul 28, 2021 0.3471 0.3863 0.3471 0.3863 14,470 +0.01(+2.25%)
Jul 27, 2021 0.4000 0.4000 0.3608 0.3778 4,652 -0.01(-3.13%)
Jul 26, 2021 0.3800 0.4066 0.3800 0.3900 21,738 +0.01(+2.63%)
Jul 23, 2021 0.3600 0.3800 0.3477 0.3800 44,126 +0.01(+4.08%)
Jul 22, 2021 0.4134 0.4134 0.3651 0.3651 7,845 -0.05(-12.28%)
Jul 21, 2021 0.4081 0.4162 0.3600 0.4162 2,259 +0.04(+9.53%)
Jul 20, 2021 0.3700 0.3928 0.3590 0.3800 30,389 +0.02(+6.15%)
Jul 19, 2021 0.3750 0.4035 0.3520 0.3580 87,730 -0.04(-9.37%)
Jul 16, 2021 0.4210 0.4210 0.3950 0.3950 9,043 -0.01(-3.66%)
Jul 15, 2021 0.4301 0.4301 0.4010 0.4100 13,730 -0.01(-2.38%)
Jul 14, 2021 0.4000 0.4200 0.4000 0.4200 16,569 +0.02(+5.00%)
Jul 13, 2021 0.4275 0.4275 0.4000 0.4000 9,137 +0.00(+0.00%)
Jul 12, 2021 0.4350 0.4350 0.4000 0.4000 16,144 -0.02(-4.76%)
Jul 09, 2021 0.4350 0.4350 0.4115 0.4200 34,476 +0.04(+10.53%)
Jul 08, 2021 0.4350 0.4350 0.3800 0.3800 6,132 -0.04(-8.61%)
Jul 07, 2021 0.4350 0.4350 0.3800 0.4158 22,324 +0.04(+10.38%)
Jul 06, 2021 0.4000 0.4350 0.3767 0.3767 21,276 -0.04(-8.97%)
Jul 02, 2021 0.4350 0.4350 0.3748 0.4138 35,618 +0.04(+10.73%)
Jul 01, 2021 0.4350 0.4350 0.3737 0.3737 78,826 -0.04(-8.74%)
Jun 30, 2021 0.4029 0.4200 0.4029 0.4095 17,493 +0.01(+1.61%)
Jun 29, 2021 0.4350 0.4350 0.4030 0.4030 44,516 -0.01(-2.23%)
Jun 28, 2021 0.4350 0.4350 0.4069 0.4122 46,655 -0.02(-5.22%)
Jun 25, 2021 0.4350 0.4350 0.4000 0.4349 12,915 +0.03(+8.45%)
Jun 24, 2021 0.4350 0.4350 0.3787 0.4010 15,787 -0.01(-1.23%)
Jun 23, 2021 0.4025 0.4350 0.3700 0.4060 25,993 +0.04(+9.73%)
Jun 22, 2021 0.3780 0.4034 0.3700 0.3700 8,821 -0.01(-2.12%)
Jun 21, 2021 0.4245 0.4245 0.3698 0.3780 76,468 -0.02(-5.50%)
Jun 18, 2021 0.4000 0.4276 0.3850 0.4000 77,843 -0.02(-4.76%)
Jun 17, 2021 0.4334 0.4334 0.4000 0.4200 14,106 +0.01(+1.82%)
Jun 16, 2021 0.4350 0.4350 0.4000 0.4125 26,252 -0.00(-0.36%)
Jun 15, 2021 0.3841 0.4350 0.3841 0.4140 96,319 -0.01(-1.43%)
Jun 14, 2021 0.4398 0.4398 0.4100 0.4200 58,596 -0.02(-4.52%)
Jun 11, 2021 0.4400 0.4409 0.4101 0.4399 33,960 +0.01(+3.41%)
Jun 10, 2021 0.4408 0.4408 0.4254 0.4254 14,744 -0.01(-2.99%)
Jun 09, 2021 0.4559 0.4559 0.4200 0.4385 29,595 -0.02(-4.03%)
Jun 08, 2021 0.4559 0.4569 0.4300 0.4569 24,854 +0.02(+3.82%)
Jun 07, 2021 0.3880 0.4779 0.3880 0.4401 36,392 +0.02(+4.79%)
Jun 04, 2021 0.4569 0.4569 0.4000 0.4200 36,217 -0.03(-6.23%)
Jun 03, 2021 0.4720 0.4720 0.4051 0.4479 95,434 +0.01(+1.33%)
Jun 02, 2021 0.4420 0.4420 0.4000 0.4420 72,710 +0.01(+1.61%)
Jun 01, 2021 0.4719 0.4719 0.4270 0.4350 32,288 -0.02(-3.33%)
May 28, 2021 0.4250 0.4780 0.4250 0.4500 27,522 +0.03(+5.88%)
May 27, 2021 0.4146 0.4600 0.4146 0.4250 12,193 -0.02(-4.49%)
May 26, 2021 0.4869 0.4869 0.4399 0.4450 34,322 -0.02(-4.09%)
May 25, 2021 0.4398 0.5000 0.4398 0.4640 23,350 -0.01(-1.69%)
May 24, 2021 0.5019 0.5019 0.4440 0.4720 45,094 -0.02(-3.67%)
May 21, 2021 0.4999 0.4999 0.4500 0.4900 49,024 +0.04(+8.89%)
May 20, 2021 0.4500 0.4999 0.4500 0.4500 30,225 -0.00(-0.09%)
May 19, 2021 0.4672 0.4800 0.4504 0.4504 12,133 -0.01(-2.09%)
May 18, 2021 0.4525 0.4800 0.4500 0.4600 11,024 +0.00(+0.00%)
May 17, 2021 0.5100 0.5100 0.4553 0.4600 129,126 -0.01(-3.16%)
May 14, 2021 0.4750 0.5297 0.4635 0.4750 51,330 -0.01(-2.16%)
May 13, 2021 0.4500 0.5276 0.4500 0.4855 36,845 +0.01(+2.21%)
May 12, 2021 0.5000 0.5410 0.4750 0.4750 81,531 -0.04(-6.86%)
May 11, 2021 0.4806 0.5103 0.4806 0.5100 20,466 -0.01(-0.97%)
May 10, 2021 0.4806 0.5500 0.4800 0.5150 48,011 -0.01(-2.79%)
May 07, 2021 0.5400 0.5400 0.4800 0.5298 6,594 +0.01(+1.88%)
May 06, 2021 0.5200 0.5300 0.5000 0.5200 19,105 -0.01(-1.89%)
May 05, 2021 0.5350 0.5350 0.5200 0.5300 14,844 +0.00(+0.00%)
May 04, 2021 0.5430 0.5430 0.4886 0.5300 30,271 -0.01(-2.18%)
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.