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

Milestone Scientific (NY: MLSS )

0.7292 +0.0482 (+7.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
May 31, 2019 0.3500 0.3600 0.3160 0.3360 617,200 +0.01(+3.23%)
May 30, 2019 0.3365 0.4600 0.3253 0.3255 3,009,349 +0.01(+1.72%)
May 29, 2019 0.3300 0.3300 0.3200 0.3200 83,581 -0.02(-5.04%)
May 28, 2019 0.3400 0.3400 0.3275 0.3370 61,640 +0.01(+2.12%)
May 24, 2019 0.3200 0.3500 0.3200 0.3300 91,100 +0.00(+0.00%)
May 23, 2019 0.3400 0.3500 0.3200 0.3300 128,473 -0.02(-4.98%)
May 22, 2019 0.3500 0.3587 0.3350 0.3473 224,150 -0.00(-0.77%)
May 21, 2019 0.4000 0.3950 0.3155 0.3500 606,808 +0.01(+2.34%)
May 20, 2019 0.3935 0.3935 0.3352 0.3420 809,290 -0.05(-13.09%)
May 17, 2019 0.3600 0.4250 0.3443 0.3935 1,921,000 +0.04(+9.79%)
May 16, 2019 0.3800 0.3819 0.3443 0.3584 396,454 -0.02(-6.28%)
May 15, 2019 0.4100 0.4100 0.3145 0.3824 691,614 -0.03(-6.50%)
May 14, 2019 0.3944 0.4150 0.3944 0.4090 43,937 +0.01(+3.70%)
May 13, 2019 0.4222 0.4222 0.3800 0.3944 103,307 -0.00(-1.20%)
May 10, 2019 0.3950 0.4299 0.3900 0.3992 73,800 +0.02(+6.20%)
May 09, 2019 0.3900 0.3960 0.3759 0.3759 43,699 -0.01(-2.87%)
May 08, 2019 0.3802 0.3870 0.3750 0.3870 15,542 +0.01(+1.79%)
May 07, 2019 0.3900 0.3900 0.3700 0.3802 40,281 -0.00(-1.25%)
May 06, 2019 0.4100 0.4104 0.3850 0.3850 23,223 -0.02(-5.20%)
May 03, 2019 0.4101 0.4141 0.3901 0.4061 37,200 -0.01(-2.96%)
May 02, 2019 0.4100 0.4195 0.3606 0.4185 105,599 -0.00(-0.24%)
May 01, 2019 0.4188 0.4201 0.4036 0.4195 81,324 +0.01(+2.32%)
Apr 30, 2019 0.4201 0.4204 0.4100 0.4100 37,222 -0.01(-2.40%)
Apr 29, 2019 0.4400 0.4400 0.4200 0.4201 53,948 -0.02(-3.98%)
Apr 26, 2019 0.4600 0.4654 0.4200 0.4375 175,300 -0.02(-4.89%)
Apr 25, 2019 0.4500 0.4800 0.4400 0.4600 555,847 +0.02(+3.37%)
Apr 24, 2019 0.4050 0.4500 0.4050 0.4450 257,934 +0.04(+8.54%)
Apr 23, 2019 0.4117 0.4150 0.3993 0.4100 355,414 +0.01(+3.27%)
Apr 22, 2019 0.4200 0.4200 0.3840 0.3970 316,965 +0.02(+4.78%)
Apr 18, 2019 0.3700 0.4000 0.3570 0.3789 239,600 +0.01(+1.85%)
Apr 17, 2019 0.3570 0.3980 0.3570 0.3720 385,384 -0.00(-0.05%)
Apr 16, 2019 0.3500 0.3750 0.3500 0.3722 25,404 +0.02(+6.40%)
Apr 15, 2019 0.3700 0.3700 0.3410 0.3498 141,793 -0.02(-4.71%)
Apr 12, 2019 0.3600 0.3700 0.3600 0.3671 190,500 +0.00(+0.58%)
Apr 11, 2019 0.3592 0.4000 0.3550 0.3650 245,519 +0.01(+3.72%)
Apr 10, 2019 0.3810 0.3810 0.3410 0.3519 140,354 -0.03(-8.72%)
Apr 09, 2019 0.3600 0.3975 0.3550 0.3855 948,911 +0.03(+8.56%)
Apr 08, 2019 0.3600 0.3750 0.3500 0.3551 39,115 +0.00(+1.25%)
Apr 05, 2019 0.3510 0.3556 0.3311 0.3507 116,300 -0.00(-1.24%)
Apr 04, 2019 0.3300 0.3900 0.3300 0.3551 276,036 +0.02(+4.44%)
Apr 03, 2019 0.3326 0.3483 0.3300 0.3400 149,740 -0.01(-2.38%)
Apr 02, 2019 0.3600 0.3601 0.3300 0.3483 142,891 -0.01(-3.28%)
Apr 01, 2019 0.3300 0.3655 0.3300 0.3601 24,102 +0.03(+9.12%)
Mar 29, 2019 0.3488 0.3488 0.3300 0.3300 30,000 -0.01(-3.68%)
Mar 28, 2019 0.3331 0.3500 0.3149 0.3426 120,412 +0.01(+2.88%)
Mar 27, 2019 0.3434 0.3465 0.3301 0.3330 102,612 -0.01(-2.57%)
Mar 26, 2019 0.3573 0.3579 0.3400 0.3418 27,769 -0.01(-3.34%)
Mar 25, 2019 0.3644 0.3644 0.3400 0.3536 221,778 -0.02(-4.43%)
Mar 22, 2019 0.3800 0.3920 0.3626 0.3700 149,800 -0.01(-2.89%)
Mar 21, 2019 0.3835 0.3899 0.3626 0.3810 126,257 -0.01(-2.38%)
Mar 20, 2019 0.4010 0.4010 0.3626 0.3903 176,871 -0.01(-2.86%)
Mar 19, 2019 0.4400 0.4500 0.3901 0.4018 1,015,940 -0.03(-6.56%)
Mar 18, 2019 0.3660 0.4300 0.3650 0.4300 967,473 +0.07(+18.07%)
Mar 15, 2019 0.3690 0.3690 0.3553 0.3642 262,400 -0.00(-1.30%)
Mar 14, 2019 0.3750 0.3750 0.3500 0.3690 80,519 -0.01(-1.49%)
Mar 13, 2019 0.3675 0.3950 0.3500 0.3746 281,264 +0.01(+2.57%)
Mar 12, 2019 0.3749 0.3750 0.3521 0.3652 40,592 +0.01(+1.44%)
Mar 11, 2019 0.3600 0.3636 0.3500 0.3600 65,644 -0.01(-2.01%)
Mar 08, 2019 0.3790 0.3881 0.3600 0.3674 53,300 +0.01(+2.08%)
Mar 07, 2019 0.3685 0.3749 0.3599 0.3599 143,137 -0.00(-0.03%)
Mar 06, 2019 0.3603 0.3900 0.3590 0.3600 653,982 +0.01(+2.56%)
Mar 05, 2019 0.3700 0.3700 0.3500 0.3510 129,807 +0.00(+0.29%)
Mar 04, 2019 0.3417 0.3500 0.3410 0.3500 49,723 +0.01(+1.45%)
Mar 01, 2019 0.3680 0.3680 0.3400 0.3450 89,900 +0.00(+0.03%)
Feb 28, 2019 0.3699 0.3721 0.3400 0.3449 54,768 -0.02(-4.78%)
Feb 27, 2019 0.3650 0.3699 0.3445 0.3622 128,026 +0.03(+8.83%)
Feb 26, 2019 0.3400 0.3550 0.3328 0.3328 59,505 -0.01(-2.12%)
Feb 25, 2019 0.3303 0.3599 0.3303 0.3400 102,992 -0.00(-0.29%)
Feb 22, 2019 0.3400 0.3550 0.3300 0.3410 113,300 +0.00(+0.35%)
Feb 21, 2019 0.3500 0.3500 0.3303 0.3398 178,550 -0.00(-0.06%)
Feb 20, 2019 0.3500 0.3600 0.3400 0.3400 214,355 -0.01(-4.12%)
Feb 19, 2019 0.3800 0.3800 0.3500 0.3546 181,827 -0.02(-4.16%)
Feb 15, 2019 0.3600 0.3700 0.3500 0.3700 345,600 +0.01(+3.93%)
Feb 14, 2019 0.3500 0.3700 0.3500 0.3560 49,527 -0.00(-1.11%)
Feb 13, 2019 0.3603 0.3603 0.3410 0.3600 73,055 +0.00(+0.14%)
Feb 12, 2019 0.3560 0.3700 0.3560 0.3595 114,482 +0.01(+2.10%)
Feb 11, 2019 0.3954 0.3983 0.3521 0.3521 271,513 -0.02(-6.11%)
Feb 08, 2019 0.3490 0.3850 0.3360 0.3750 405,700 +0.03(+7.36%)
Feb 07, 2019 0.3568 0.3700 0.3379 0.3493 155,758 -0.00(-0.20%)
Feb 06, 2019 0.3550 0.3651 0.3500 0.3500 34,927 -0.01(-2.78%)
Feb 05, 2019 0.3900 0.3900 0.3500 0.3600 100,376 -0.04(-10.00%)
Feb 04, 2019 0.3700 0.4000 0.3500 0.4000 89,605 +0.05(+13.31%)
Feb 01, 2019 0.3800 0.3800 0.3450 0.3530 476,400 -0.05(-11.75%)
Jan 31, 2019 0.3900 0.4300 0.3900 0.4000 90,277 -0.00(-0.65%)
Jan 30, 2019 0.4288 0.4288 0.3900 0.4026 211,899 -0.00(-1.03%)
Jan 29, 2019 0.4800 0.4804 0.3891 0.4068 275,460 -0.07(-15.07%)
Jan 28, 2019 0.6000 0.8700 0.4410 0.4790 2,336,483 +0.08(+19.15%)
Jan 25, 2019 0.4100 0.4500 0.3850 0.4020 156,200 -0.01(-1.93%)
Jan 24, 2019 0.4000 0.4348 0.3950 0.4099 116,192 +0.04(+9.42%)
Jan 23, 2019 0.3671 0.3996 0.3600 0.3746 50,935 +0.01(+4.06%)
Jan 22, 2019 0.3700 0.3900 0.3600 0.3600 20,154 -0.05(-11.11%)
Jan 18, 2019 0.3820 0.4680 0.3820 0.4050 79,700 +0.04(+12.00%)
Jan 17, 2019 0.3805 0.3905 0.3616 0.3616 2,793 -0.02(-4.97%)
Jan 16, 2019 0.3719 0.3920 0.3550 0.3805 9,192 -0.01(-2.93%)
Jan 15, 2019 0.4000 0.4270 0.3520 0.3920 86,313 -0.01(-2.00%)
Jan 14, 2019 0.4000 0.4200 0.3700 0.4000 91,241 -0.01(-2.44%)
Jan 11, 2019 0.3500 0.4400 0.3500 0.4100 89,300 +0.04(+11.69%)
Jan 10, 2019 0.3822 0.3870 0.3298 0.3671 52,433 -0.02(-5.87%)
Jan 09, 2019 0.4321 0.4321 0.3190 0.3900 62,468 -0.02(-5.25%)
Jan 08, 2019 0.3400 0.4278 0.3350 0.4116 380,733 +0.08(+24.73%)
Jan 07, 2019 0.3075 0.3350 0.2924 0.3300 92,503 +0.02(+6.45%)
Jan 04, 2019 0.3100 0.3100 0.3000 0.3100 12,100 +0.01(+1.64%)
Jan 03, 2019 0.3350 0.3350 0.3000 0.3050 24,025 -0.04(-10.29%)
Jan 02, 2019 0.3500 0.3520 0.3267 0.3400 24,101 +0.01(+2.41%)
Dec 31, 2018 0.3200 0.3580 0.3050 0.3320 72,000 +0.02(+7.79%)
Dec 28, 2018 0.2900 0.3150 0.2850 0.3080 192,800 +0.02(+6.21%)
Dec 27, 2018 0.2965 0.3063 0.2600 0.2900 93,805 -0.00(-0.51%)
Dec 26, 2018 0.2721 0.3100 0.2721 0.2915 137,525 +0.01(+4.11%)
Dec 24, 2018 0.3000 0.3050 0.2620 0.2800 193,400 -0.02(-6.67%)
Dec 21, 2018 0.3350 0.3350 0.2960 0.3000 106,300 -0.04(-11.76%)
Dec 20, 2018 0.3700 0.3700 0.3250 0.3400 48,904 -0.02(-6.85%)
Dec 19, 2018 0.4000 0.4000 0.3500 0.3650 54,264 +0.00(+0.00%)
Dec 18, 2018 0.3600 0.4000 0.3304 0.3650 162,013 +0.01(+1.39%)
Dec 17, 2018 0.3600 0.4000 0.3500 0.3600 43,207 -0.02(-5.26%)
Dec 14, 2018 0.4100 0.4100 0.3600 0.3800 142,600 -0.03(-7.32%)
Dec 13, 2018 0.4410 0.4800 0.4000 0.4100 396,243 -0.13(-24.07%)
Dec 12, 2018 0.5300 1.090 0.4900 0.5400 3,646,999 +0.10(+22.73%)
Dec 11, 2018 0.3710 0.4475 0.3700 0.4400 41,352 +0.07(+19.53%)
Dec 10, 2018 0.4100 0.4100 0.3204 0.3681 51,159 -0.03(-8.43%)
Dec 07, 2018 0.3800 0.4150 0.3780 0.4020 32,400 +0.01(+3.08%)
Dec 06, 2018 0.4000 0.4125 0.3900 0.3900 19,100 -0.01(-2.50%)
Dec 04, 2018 0.4400 0.4400 0.4000 0.4000 29,500 -0.03(-7.21%)
Dec 03, 2018 0.5192 0.5192 0.3700 0.4311 99,800 -0.10(-18.66%)
Nov 30, 2018 0.5400 0.5800 0.5300 0.5300 26,700 -0.01(-2.30%)
Nov 29, 2018 0.5375 0.5425 0.5300 0.5425 9,822 +0.01(+2.36%)
Nov 28, 2018 0.5343 0.5421 0.5300 0.5300 4,605 -0.00(-0.82%)
Nov 27, 2018 0.5347 0.5347 0.5344 0.5344 302 -0.00(-0.17%)
Nov 26, 2018 0.5500 0.5500 0.5353 0.5353 3,193 -0.02(-3.20%)
Nov 23, 2018 0.5650 0.5650 0.5500 0.5530 13,800 -0.02(-2.98%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 -0.00(-0.42%)
Nov 20, 2018 0.5800 0.5800 0.5723 0.5724 2,399 -0.01(-0.95%)
Nov 19, 2018 0.5806 0.5806 0.5730 0.5779 6,947 +0.03(+5.07%)
Nov 16, 2018 0.5600 0.5600 0.5500 0.5500 6,700 -0.00(-0.58%)
Nov 15, 2018 0.5699 0.5699 0.5500 0.5532 17,340 -0.02(-2.95%)
Nov 14, 2018 0.5731 0.5731 0.5700 0.5700 697 -0.00(-0.56%)
Nov 13, 2018 0.5827 0.5982 0.5732 0.5732 28,691 -0.01(-1.14%)
Nov 12, 2018 0.5958 0.6009 0.5798 0.5798 4,748 -0.02(-3.37%)
Nov 09, 2018 0.5800 0.6100 0.5800 0.6000 6,900 -0.03(-5.08%)
Nov 08, 2018 0.5819 0.6468 0.5819 0.6321 30,026 +0.06(+9.97%)
Nov 07, 2018 0.5674 0.5748 0.5674 0.5748 563 +0.01(+0.88%)
Nov 06, 2018 0.5800 0.5800 0.5648 0.5698 6,381 -0.01(-1.72%)
Nov 05, 2018 0.5978 0.6128 0.5798 0.5798 52,294 -0.01(-1.73%)
Nov 02, 2018 0.5700 0.5900 0.5700 0.5900 3,900 +0.02(+3.91%)
Nov 01, 2018 0.5578 0.5678 0.5578 0.5678 3,825 +0.02(+2.71%)
Oct 31, 2018 0.5850 0.5850 0.5199 0.5528 59,670 -0.02(-3.86%)
Oct 30, 2018 0.5795 0.5800 0.5750 0.5750 3,405 -0.00(-0.78%)
Oct 29, 2018 0.6120 0.6120 0.5794 0.5795 2,761 -0.02(-3.42%)
Oct 26, 2018 0.6100 0.6300 0.5900 0.6000 12,400 +0.01(+1.69%)
Oct 25, 2018 0.7425 0.7525 0.5550 0.5900 87,523 -0.16(-21.07%)
Oct 24, 2018 0.6150 0.8000 0.6000 0.7475 179,527 +0.15(+24.58%)
Oct 23, 2018 0.6052 0.6052 0.5986 0.6000 3,921 +0.00(+0.81%)
Oct 22, 2018 0.5850 0.6300 0.5850 0.5952 3,792 +0.02(+2.62%)
Oct 19, 2018 0.5750 0.5850 0.5750 0.5800 3,000 +0.01(+0.87%)
Oct 18, 2018 0.6457 0.6500 0.5749 0.5750 24,259 -0.07(-10.51%)
Oct 17, 2018 0.6434 0.6434 0.6425 0.6425 452 +0.00(+0.00%)
Oct 16, 2018 0.6500 0.6550 0.6425 0.6425 9,631 -0.01(-1.15%)
Oct 15, 2018 0.6500 0.6566 0.6500 0.6500 1,413 -0.02(-2.99%)
Oct 12, 2018 0.6700 0.6700 0.6600 0.6700 5,200 +0.01(+1.90%)
Oct 11, 2018 0.6636 0.6675 0.6575 0.6575 2,770 -0.01(-0.99%)
Oct 10, 2018 0.6800 0.6897 0.6641 0.6641 8,055 -0.01(-0.84%)
Oct 09, 2018 0.6755 0.7275 0.6697 0.6697 4,780 -0.03(-4.33%)
Oct 08, 2018 0.7400 0.7400 0.6950 0.7000 4,196 +0.01(+1.45%)
Oct 05, 2018 0.7000 0.7000 0.6700 0.6900 4,700 -0.01(-1.43%)
Oct 04, 2018 0.7300 0.7300 0.7000 0.7000 10,688 -0.04(-5.08%)
Oct 03, 2018 0.7050 0.7400 0.6200 0.7375 60,150 +0.03(+3.87%)
Oct 02, 2018 0.7365 0.7365 0.6975 0.7100 14,198 -0.03(-3.40%)
Oct 01, 2018 0.7400 0.7400 0.7300 0.7350 9,013 -0.01(-0.68%)
Sep 28, 2018 0.7600 0.7600 0.7400 0.7400 8,500 -0.02(-1.99%)
Sep 27, 2018 0.7690 0.7750 0.7450 0.7550 8,873 -0.02(-1.95%)
Sep 26, 2018 0.7700 0.7700 0.7652 0.7700 2,017 -0.00(-0.32%)
Sep 25, 2018 0.7800 0.7843 0.7725 0.7725 17,753 -0.06(-6.93%)
Sep 24, 2018 0.8700 0.8700 0.7501 0.8300 11,943 -0.05(-5.68%)
Sep 21, 2018 0.7300 0.8800 0.7200 0.8800 28,200 +0.15(+20.55%)
Sep 20, 2018 0.7822 0.7822 0.7300 0.7300 6,164 -0.05(-5.81%)
Sep 19, 2018 0.8295 0.8350 0.7750 0.7750 14,324 -0.05(-6.06%)
Sep 18, 2018 0.8050 0.8349 0.8050 0.8250 11,135 +0.02(+3.12%)
Sep 17, 2018 0.8250 0.8258 0.8000 0.8000 8,644 -0.02(-2.44%)
Sep 14, 2018 0.8100 0.8450 0.8050 0.8200 17,500 +0.02(+2.50%)
Sep 13, 2018 0.8000 0.8400 0.8000 0.8000 10,910 -0.02(-2.44%)
Sep 12, 2018 0.8250 0.8250 0.8200 0.8200 15,697 -0.01(-1.20%)
Sep 11, 2018 0.8100 0.8600 0.8000 0.8300 11,106 +0.02(+2.47%)
Sep 10, 2018 0.8300 0.8300 0.8000 0.8100 14,456 -0.03(-3.57%)
Sep 07, 2018 0.7500 0.8400 0.7500 0.8400 20,700 +0.08(+10.53%)
Sep 06, 2018 0.7700 0.7700 0.7536 0.7600 20,192 -0.01(-1.30%)
Sep 05, 2018 0.7000 0.7700 0.7000 0.7700 192,284 +0.06(+8.45%)
Sep 04, 2018 0.7300 0.7300 0.6530 0.7100 62,284 -0.03(-4.05%)
Aug 31, 2018 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 30, 2018 0.7500 0.7500 0.7240 0.7500 9,061 +0.00(+0.00%)
Aug 29, 2018 0.7400 0.7500 0.7300 0.7500 9,611 +0.01(+1.35%)
Aug 28, 2018 0.7400 0.8000 0.7400 0.7400 11,030 +0.00(+0.38%)
Aug 27, 2018 0.7000 0.7700 0.7000 0.7372 15,133 -0.04(-5.49%)
Aug 24, 2018 0.7000 0.8000 0.7000 0.7800 4,800 +0.06(+8.33%)
Aug 23, 2018 0.7400 0.7400 0.7200 0.7200 5,803 -0.01(-1.77%)
Aug 22, 2018 0.7170 0.7400 0.7170 0.7330 13,188 +0.02(+2.95%)
Aug 21, 2018 0.7500 0.7600 0.7120 0.7120 18,689 -0.02(-2.47%)
Aug 20, 2018 0.7400 0.7700 0.7100 0.7300 20,559 -0.02(-2.01%)
Aug 17, 2018 0.7500 0.7650 0.7450 0.7450 3,300 +0.00(+0.00%)
Aug 16, 2018 0.7600 0.7560 0.7450 0.7450 10,685 -0.01(-1.23%)
Aug 15, 2018 0.8301 0.8302 0.7500 0.7543 14,396 -0.08(-9.12%)
Aug 14, 2018 0.8300 0.8350 0.8300 0.8300 2,779 -0.00(-0.53%)
Aug 13, 2018 0.8444 0.8444 0.8344 0.8344 752 +0.00(+0.53%)
Aug 10, 2018 0.8200 0.8400 0.8200 0.8300 8,100 -0.00(-0.30%)
Aug 09, 2018 0.8471 0.8471 0.8325 0.8325 1,129 -0.01(-0.60%)
Aug 08, 2018 0.8423 0.8423 0.8350 0.8375 2,277 -0.00(-0.30%)
Aug 07, 2018 0.8467 0.8467 0.8400 0.8400 794 -0.01(-1.18%)
Aug 06, 2018 0.8500 0.8528 0.8500 0.8500 1,280 +0.01(+1.19%)
Aug 03, 2018 0.8500 0.8500 0.8400 0.8400 1,300 +0.02(+2.07%)
Aug 02, 2018 0.9201 0.9201 0.8220 0.8230 5,862 +0.02(+2.87%)
Aug 01, 2018 0.7550 0.8000 0.7550 0.8000 65,590 +0.05(+6.58%)
Jul 31, 2018 0.7640 0.7740 0.7506 0.7506 26,613 -0.01(-1.11%)
Jul 30, 2018 0.8352 0.8600 0.7500 0.7590 107,472 -0.08(-9.64%)
Jul 27, 2018 0.8600 0.8800 0.8400 0.8400 5,800 -0.02(-2.33%)
Jul 26, 2018 0.8037 0.8605 0.8037 0.8600 12,214 +0.01(+1.18%)
Jul 24, 2018 0.8500 0.8500 0.8500 63 -0.01(-1.16%)
Jul 23, 2018 0.8800 0.8800 0.8600 0.8600 5,467 -0.03(-3.37%)
Jul 20, 2018 0.8700 0.8900 0.8651 0.8900 13,361 +0.01(+1.14%)
Jul 19, 2018 0.8812 0.8812 0.8500 0.8800 2,886 -0.01(-1.26%)
Jul 18, 2018 0.8959 0.9147 0.8875 0.8912 17,037 +0.00(+0.14%)
Jul 17, 2018 0.8174 0.8934 0.8174 0.8900 57,984 +0.08(+9.55%)
Jul 16, 2018 0.7941 0.8200 0.7941 0.8124 2,066 -0.00(-0.21%)
Jul 13, 2018 0.7970 0.8200 0.7970 0.8141 5,251 +0.02(+2.53%)
Jul 12, 2018 0.7940 0.7940 0.7940 0.7940 359 -0.01(-0.75%)
Jul 11, 2018 0.7801 0.8006 0.7801 0.8000 1,350 +0.00(+0.00%)
Jul 10, 2018 0.8190 0.8200 0.8000 0.8000 10,138 +0.02(+2.56%)
Jul 09, 2018 0.8000 0.8500 0.7800 0.7800 27,327 -0.04(-4.88%)
Jul 06, 2018 0.7500 0.8400 0.7500 0.8200 30,377 +0.04(+5.13%)
Jul 05, 2018 0.7500 0.8000 0.7500 0.7800 21,930 +0.01(+1.30%)
Jul 03, 2018 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 02, 2018 0.8100 0.8200 0.7518 0.7700 10,198 -0.02(-2.53%)
Jun 29, 2018 0.7700 0.8100 0.7700 0.7900 15,873 +0.03(+3.95%)
Jun 28, 2018 0.7776 0.7776 0.7400 0.7600 11,466 +0.00(+0.00%)
Jun 27, 2018 0.7600 0.7980 0.7600 0.7600 2,210 -0.03(-3.18%)
Jun 26, 2018 0.7624 0.8483 0.7600 0.7850 41,002 +0.01(+1.42%)
Jun 25, 2018 0.7500 0.8000 0.7500 0.7740 28,750 +0.03(+4.59%)
Jun 22, 2018 0.8400 0.8500 0.7400 0.7400 72,884 -0.10(-11.90%)
Jun 21, 2018 0.8200 0.8600 0.8200 0.8400 15,987 +0.02(+2.44%)
Jun 20, 2018 0.7700 0.8370 0.7660 0.8200 33,780 +0.07(+9.33%)
Jun 19, 2018 0.7400 0.7900 0.7400 0.7500 33,442 +0.00(+0.00%)
Jun 18, 2018 0.8100 0.8100 0.7400 0.7500 11,636 -0.06(-7.41%)
Jun 15, 2018 0.8100 0.7400 0.8100 11,313 +0.07(+9.46%)
Jun 14, 2018 0.7900 0.8070 0.7400 0.7400 12,942 -0.03(-3.90%)
Jun 13, 2018 0.8065 0.8240 0.7700 0.7700 9,255 -0.03(-4.23%)
Jun 12, 2018 0.8000 0.8400 0.7800 0.8040 52,306 -0.02(-1.95%)
Jun 11, 2018 0.7690 0.8390 0.7690 0.8200 40,131 +0.06(+8.04%)
Jun 08, 2018 0.7500 0.8050 0.7400 0.7590 14,019 -0.06(-7.44%)
Jun 07, 2018 0.7700 0.8200 0.7400 0.8200 83,649 +0.05(+6.49%)
Jun 06, 2018 0.7700 0.7700 103,567 -0.09(-10.47%)
Jun 05, 2018 0.8500 0.8800 0.8200 0.8600 87,829 +0.04(+4.88%)
Jun 04, 2018 0.8330 0.8459 0.8200 0.8200 10,014 -0.01(-0.73%)
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.