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

Alio Gold Corp (NY: ALO )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 0.9100 0.9390 0.9006 0.9100 269,200 +0.00(+0.53%)
May 28, 2020 0.8800 0.9100 0.8712 0.9052 233,624 +0.02(+1.79%)
May 27, 2020 0.8750 0.8900 0.8100 0.8893 165,501 +0.01(+1.06%)
May 26, 2020 0.9000 0.9290 0.8637 0.8800 165,944 -0.05(-4.97%)
May 22, 2020 0.8600 0.9365 0.8600 0.9260 338,300 +0.04(+4.76%)
May 21, 2020 0.9000 0.9000 0.8369 0.8839 207,546 -0.01(-1.47%)
May 20, 2020 0.8950 0.8999 0.8700 0.8971 133,122 +0.02(+1.71%)
May 19, 2020 0.8800 0.8999 0.8600 0.8820 211,114 +0.00(+0.23%)
May 18, 2020 0.8800 0.8900 0.8311 0.8800 254,720 +0.01(+1.28%)
May 15, 2020 0.8730 0.8880 0.8469 0.8689 251,400 +0.01(+1.74%)
May 14, 2020 0.7800 0.8600 0.7800 0.8540 211,376 +0.07(+9.37%)
May 13, 2020 0.8200 0.8428 0.7540 0.7808 245,286 -0.05(-5.65%)
May 12, 2020 0.8400 0.8597 0.8141 0.8276 489,226 -0.00(-0.29%)
May 11, 2020 0.8300 0.8380 0.8002 0.8300 245,908 +0.01(+0.85%)
May 08, 2020 0.8100 0.8300 0.7790 0.8230 595,300 +0.01(+1.60%)
May 07, 2020 0.7400 0.8100 0.7400 0.8100 478,522 +0.08(+10.20%)
May 06, 2020 0.7600 0.7600 0.7151 0.7350 99,761 -0.02(-2.00%)
May 05, 2020 0.7400 0.7500 0.7101 0.7500 152,266 +0.01(+1.35%)
May 04, 2020 0.7100 0.7400 0.7003 0.7400 1,101,256 +0.05(+7.22%)
May 01, 2020 0.6800 0.6999 0.6500 0.6902 791,100 +0.00(+0.04%)
Apr 30, 2020 0.6400 0.7116 0.6400 0.6899 192,043 -0.02(-2.83%)
Apr 29, 2020 0.7000 0.7201 0.6850 0.7100 86,321 +0.00(+0.01%)
Apr 28, 2020 0.7000 0.7100 0.6800 0.7099 111,281 +0.01(+1.41%)
Apr 27, 2020 0.6900 0.7100 0.6600 0.7000 173,133 +0.04(+6.12%)
Apr 24, 2020 0.6807 0.6899 0.6503 0.6596 120,000 -0.01(-1.33%)
Apr 23, 2020 0.6600 0.6988 0.6515 0.6685 292,876 +0.03(+4.45%)
Apr 22, 2020 0.6202 0.6589 0.6101 0.6400 213,855 +0.03(+4.92%)
Apr 21, 2020 0.6000 0.6200 0.6000 0.6100 45,616 -0.01(-1.93%)
Apr 20, 2020 0.5800 0.6304 0.5800 0.6220 54,178 +0.03(+5.25%)
Apr 17, 2020 0.6075 0.6400 0.5601 0.5910 162,700 -0.04(-6.19%)
Apr 16, 2020 0.6100 0.6356 0.6100 0.6300 71,465 +0.02(+3.70%)
Apr 15, 2020 0.6100 0.6688 0.5931 0.6075 225,368 -0.06(-9.17%)
Apr 14, 2020 0.6370 0.7215 0.6317 0.6688 470,267 +0.05(+7.87%)
Apr 13, 2020 0.5200 0.6300 0.5200 0.6200 567,281 +0.08(+14.60%)
Apr 09, 2020 0.5145 0.5498 0.5100 0.5410 123,000 +0.05(+10.41%)
Apr 08, 2020 0.4900 0.5100 0.4800 0.4900 76,460 -0.01(-2.00%)
Apr 07, 2020 0.5000 0.5200 0.4950 0.5000 156,502 +0.00(+0.00%)
Apr 06, 2020 0.4636 0.5134 0.4636 0.5000 314,964 +0.01(+3.07%)
Apr 03, 2020 0.4823 0.5049 0.4721 0.4851 151,400 +0.01(+1.10%)
Apr 02, 2020 0.4533 0.5059 0.4533 0.4798 150,785 +0.02(+3.52%)
Apr 01, 2020 0.5189 0.5197 0.4581 0.4635 198,696 -0.02(-4.43%)
Mar 31, 2020 0.4850 0.5197 0.4850 0.4850 125,730 -0.01(-1.12%)
Mar 30, 2020 0.5000 0.5189 0.4777 0.4905 230,182 -0.01(-1.11%)
Mar 27, 2020 0.5201 0.5271 0.4960 0.4960 112,300 -0.04(-7.32%)
Mar 26, 2020 0.5500 0.5779 0.5250 0.5352 191,471 -0.01(-2.69%)
Mar 25, 2020 0.5397 0.5500 0.4587 0.5500 230,234 +0.04(+7.00%)
Mar 24, 2020 0.4584 0.5176 0.4409 0.5140 464,087 +0.11(+28.50%)
Mar 23, 2020 0.3946 0.4160 0.3632 0.4000 265,689 +0.01(+2.54%)
Mar 20, 2020 0.4100 0.4105 0.3900 0.3901 57,700 -0.01(-2.57%)
Mar 19, 2020 0.3981 0.4526 0.3517 0.4004 398,262 +0.00(+0.58%)
Mar 18, 2020 0.4580 0.4580 0.3901 0.3981 252,694 -0.06(-12.52%)
Mar 17, 2020 0.4701 0.5449 0.4222 0.4551 152,364 +0.03(+7.39%)
Mar 16, 2020 0.3000 0.4866 0.2780 0.4238 443,332 -0.05(-9.64%)
Mar 13, 2020 0.5200 0.5210 0.4501 0.4690 304,900 -0.05(-9.98%)
Mar 12, 2020 0.5700 0.5700 0.4401 0.5210 527,473 -0.04(-7.49%)
Mar 11, 2020 0.6000 0.6045 0.5430 0.5632 950,990 -0.03(-4.54%)
Mar 10, 2020 0.5900 0.6096 0.5900 0.5900 273,749 +0.00(+0.00%)
Mar 09, 2020 0.6350 0.6500 0.5630 0.5900 393,028 -0.06(-9.23%)
Mar 06, 2020 0.7221 0.7221 0.6350 0.6500 337,800 -0.03(-4.58%)
Mar 05, 2020 0.7164 0.7164 0.6621 0.6812 296,633 -0.02(-3.02%)
Mar 04, 2020 0.7034 0.7630 0.6800 0.7024 218,528 -0.00(-0.51%)
Mar 03, 2020 0.7169 0.7304 0.6690 0.7060 288,189 +0.01(+0.86%)
Mar 02, 2020 0.6500 0.7590 0.6464 0.7000 253,529 +0.07(+12.00%)
Feb 28, 2020 0.7010 0.7393 0.6112 0.6250 699,700 -0.13(-16.98%)
Feb 27, 2020 0.7800 0.7800 0.7301 0.7528 381,591 -0.03(-3.49%)
Feb 26, 2020 0.7700 0.8000 0.7700 0.7800 147,002 -0.02(-2.17%)
Feb 25, 2020 0.7500 0.8133 0.7500 0.7973 238,980 -0.00(-0.61%)
Feb 24, 2020 0.8258 0.8258 0.7900 0.8022 348,135 +0.02(+2.14%)
Feb 21, 2020 0.8100 0.8288 0.7808 0.7854 438,900 +0.00(+0.10%)
Feb 20, 2020 0.7850 0.7937 0.7600 0.7846 215,899 +0.03(+3.81%)
Feb 19, 2020 0.7828 0.7850 0.7500 0.7558 247,456 -0.01(-0.94%)
Feb 18, 2020 0.7300 0.7772 0.7300 0.7630 304,306 +0.03(+4.53%)
Feb 14, 2020 0.7325 0.7400 0.7176 0.7299 47,400 +0.00(+0.48%)
Feb 13, 2020 0.7200 0.7389 0.7100 0.7264 106,661 +0.02(+3.21%)
Feb 12, 2020 0.7105 0.7305 0.7000 0.7038 51,309 -0.03(-3.67%)
Feb 11, 2020 0.7100 0.7306 0.7100 0.7306 55,892 +0.01(+0.80%)
Feb 10, 2020 0.7300 0.7306 0.7018 0.7248 62,596 -0.01(-1.62%)
Feb 07, 2020 0.7275 0.7499 0.7130 0.7367 76,100 -0.01(-1.77%)
Feb 06, 2020 0.7200 0.7500 0.7100 0.7500 43,600 +0.02(+2.46%)
Feb 05, 2020 0.7170 0.7422 0.7170 0.7320 38,865 +0.01(+1.95%)
Feb 04, 2020 0.7500 0.7558 0.7180 0.7180 89,459 -0.03(-3.99%)
Feb 03, 2020 0.7559 0.7559 0.7361 0.7478 23,250 -0.00(-0.15%)
Jan 31, 2020 0.7309 0.7500 0.7214 0.7489 71,200 +0.02(+2.14%)
Jan 30, 2020 0.7300 0.7400 0.7299 0.7332 54,668 -0.00(-0.53%)
Jan 29, 2020 0.7311 0.7400 0.7280 0.7371 51,458 -0.00(-0.57%)
Jan 28, 2020 0.7800 0.7800 0.7230 0.7413 133,496 -0.02(-2.59%)
Jan 27, 2020 0.7600 0.7760 0.7595 0.7610 70,465 -0.00(-0.03%)
Jan 24, 2020 0.7700 0.7799 0.7500 0.7612 116,900 +0.00(+0.13%)
Jan 23, 2020 0.7828 0.7828 0.7500 0.7602 109,660 -0.00(-0.30%)
Jan 22, 2020 0.7800 0.7800 0.7614 0.7625 120,852 +0.00(+0.33%)
Jan 21, 2020 0.7600 0.7600 0.7500 0.7600 34,800 +0.00(+0.17%)
Jan 17, 2020 0.7600 0.7600 0.7301 0.7587 78,300 -0.00(-0.17%)
Jan 16, 2020 0.7537 0.7674 0.7412 0.7600 111,437 +0.02(+2.70%)
Jan 15, 2020 0.7356 0.7593 0.7311 0.7400 90,718 +0.01(+1.37%)
Jan 14, 2020 0.7500 0.7500 0.7300 0.7300 30,085 -0.01(-1.84%)
Jan 13, 2020 0.7100 0.7600 0.7036 0.7437 118,904 +0.02(+2.41%)
Jan 10, 2020 0.7900 0.7900 0.7101 0.7262 338,300 -0.03(-4.45%)
Jan 09, 2020 0.7700 0.7700 0.7500 0.7600 75,246 -0.01(-1.30%)
Jan 08, 2020 0.7900 0.8000 0.7700 0.7700 205,905 -0.02(-3.13%)
Jan 07, 2020 0.7700 0.7988 0.7500 0.7949 133,544 +0.02(+3.09%)
Jan 06, 2020 0.8390 0.8390 0.7528 0.7711 252,693 -0.04(-4.87%)
Jan 03, 2020 0.8070 0.8300 0.7906 0.8106 177,000 +0.03(+3.92%)
Jan 02, 2020 0.7700 0.8030 0.7700 0.7800 208,424 -0.00(-0.57%)
Dec 31, 2019 0.7800 0.7929 0.7583 0.7845 109,600 +0.01(+1.04%)
Dec 30, 2019 0.7400 0.7951 0.7360 0.7764 313,426 +0.01(+0.84%)
Dec 27, 2019 0.7895 0.7930 0.7501 0.7699 283,600 -0.02(-2.54%)
Dec 26, 2019 0.7500 0.8000 0.7200 0.7900 408,487 +0.05(+6.74%)
Dec 24, 2019 0.7300 0.7500 0.7176 0.7401 111,400 +0.02(+2.79%)
Dec 23, 2019 0.6800 0.7400 0.6800 0.7200 213,863 +0.04(+5.90%)
Dec 20, 2019 0.7065 0.7097 0.6521 0.6799 142,800 +0.02(+3.33%)
Dec 19, 2019 0.6700 0.6712 0.6530 0.6580 67,142 -0.00(-0.47%)
Dec 18, 2019 0.6766 0.6800 0.6545 0.6611 51,635 -0.02(-2.89%)
Dec 17, 2019 0.6500 0.7014 0.6500 0.6808 85,614 -0.01(-1.40%)
Dec 16, 2019 0.7100 0.7317 0.6836 0.6905 147,873 -0.02(-3.02%)
Dec 13, 2019 0.6900 0.7400 0.6900 0.7120 109,200 +0.01(+0.76%)
Dec 12, 2019 0.7550 0.7550 0.7000 0.7066 121,128 -0.01(-1.86%)
Dec 11, 2019 0.6800 0.7290 0.6500 0.7200 313,834 +0.05(+7.54%)
Dec 10, 2019 0.6416 0.6795 0.6414 0.6695 76,945 +0.03(+4.35%)
Dec 09, 2019 0.6235 0.6416 0.6171 0.6416 166,317 +0.02(+2.90%)
Dec 06, 2019 0.6270 0.6416 0.6162 0.6235 254,100 -0.00(-0.24%)
Dec 05, 2019 0.6309 0.6314 0.6248 0.6250 94,318 -0.00(-0.62%)
Dec 04, 2019 0.6525 0.6525 0.6200 0.6289 64,952 +0.01(+1.65%)
Dec 03, 2019 0.6100 0.6499 0.5952 0.6187 264,222 +0.01(+2.21%)
Dec 02, 2019 0.6000 0.6149 0.6000 0.6053 65,731 +0.00(+0.43%)
Nov 29, 2019 0.5920 0.6069 0.5920 0.6027 54,400 +0.01(+1.26%)
Nov 27, 2019 0.5911 0.6099 0.5911 0.5952 19,100 -0.01(-1.49%)
Nov 26, 2019 0.5930 0.6299 0.5900 0.6042 107,454 +0.01(+1.91%)
Nov 25, 2019 0.5900 0.6000 0.5900 0.5929 240,969 -0.00(-0.29%)
Nov 22, 2019 0.5988 0.6151 0.5900 0.5946 57,700 -0.02(-3.44%)
Nov 21, 2019 0.6350 0.6350 0.5970 0.6158 115,833 +0.01(+1.70%)
Nov 20, 2019 0.6110 0.6110 0.6000 0.6055 31,244 -0.00(-0.36%)
Nov 19, 2019 0.6026 0.6086 0.5900 0.6077 80,987 +0.02(+2.98%)
Nov 18, 2019 0.5900 0.6037 0.5900 0.5901 384,820 -0.01(-1.12%)
Nov 15, 2019 0.5900 0.5969 0.5900 0.5968 116,000 +0.00(+0.15%)
Nov 14, 2019 0.5900 0.5993 0.5900 0.5959 64,469 +0.01(+1.00%)
Nov 13, 2019 0.5979 0.5979 0.5852 0.5900 69,044 +0.01(+0.85%)
Nov 12, 2019 0.5701 0.5850 0.5622 0.5850 72,797 +0.01(+2.58%)
Nov 11, 2019 0.5540 0.5950 0.5500 0.5703 107,066 -0.01(-1.57%)
Nov 08, 2019 0.5800 0.6011 0.5569 0.5794 93,500 +0.01(+1.86%)
Nov 07, 2019 0.5900 0.6259 0.5500 0.5688 493,642 -0.06(-9.71%)
Nov 06, 2019 0.6332 0.6350 0.6300 0.6300 55,048 +0.00(+0.00%)
Nov 05, 2019 0.6300 0.6476 0.6300 0.6300 37,799 -0.01(-1.35%)
Nov 04, 2019 0.6500 0.6550 0.6200 0.6386 113,449 -0.01(-1.75%)
Nov 01, 2019 0.6300 0.6580 0.5902 0.6500 227,800 +0.04(+6.56%)
Oct 31, 2019 0.5800 0.6256 0.5800 0.6100 65,877 +0.01(+1.50%)
Oct 30, 2019 0.6120 0.6120 0.5900 0.6010 110,358 -0.01(-1.80%)
Oct 29, 2019 0.6000 0.6316 0.5800 0.6120 97,357 +0.01(+2.00%)
Oct 28, 2019 0.5999 0.6226 0.5885 0.6000 20,336 -0.00(-0.53%)
Oct 25, 2019 0.5900 0.6136 0.5736 0.6032 146,400 +0.03(+5.81%)
Oct 24, 2019 0.5768 0.5855 0.5590 0.5701 118,494 +0.01(+2.35%)
Oct 23, 2019 0.5900 0.6199 0.5570 0.5570 285,655 -0.05(-7.90%)
Oct 22, 2019 0.6069 0.6100 0.5530 0.6048 129,689 -0.01(-1.42%)
Oct 21, 2019 0.6006 0.6189 0.6006 0.6135 222,298 +0.01(+0.97%)
Oct 18, 2019 0.6201 0.6201 0.6076 0.6076 42,000 -0.01(-1.22%)
Oct 17, 2019 0.6150 0.6399 0.6150 0.6151 31,676 -0.00(-0.18%)
Oct 16, 2019 0.6300 0.6314 0.6151 0.6162 40,877 -0.01(-2.14%)
Oct 15, 2019 0.6200 0.6399 0.6200 0.6297 18,562 +0.01(+2.39%)
Oct 14, 2019 0.6150 0.6468 0.6150 0.6150 91,063 -0.01(-1.62%)
Oct 11, 2019 0.6190 0.6370 0.6190 0.6251 52,000 +0.00(+0.58%)
Oct 10, 2019 0.6300 0.6300 0.6109 0.6215 69,177 -0.01(-1.88%)
Oct 09, 2019 0.6289 0.6383 0.6051 0.6334 61,943 +0.02(+3.84%)
Oct 08, 2019 0.6100 0.6419 0.6069 0.6100 134,809 +0.00(+0.00%)
Oct 07, 2019 0.6100 0.6400 0.6100 0.6100 59,528 -0.01(-0.96%)
Oct 04, 2019 0.6100 0.6388 0.6100 0.6159 67,400 +0.00(+0.62%)
Oct 03, 2019 0.6100 0.6301 0.6100 0.6121 136,872 +0.00(+0.28%)
Oct 02, 2019 0.6276 0.6276 0.6030 0.6104 104,648 -0.01(-1.33%)
Oct 01, 2019 0.6102 0.6354 0.5950 0.6186 198,673 -0.00(-0.06%)
Sep 30, 2019 0.6100 0.6400 0.6100 0.6190 75,265 -0.03(-4.11%)
Sep 27, 2019 0.6320 0.6577 0.6301 0.6455 22,600 -0.00(-0.75%)
Sep 26, 2019 0.6613 0.6791 0.6202 0.6504 225,844 -0.02(-2.46%)
Sep 25, 2019 0.6669 0.6986 0.6611 0.6668 117,643 -0.01(-1.64%)
Sep 24, 2019 0.6900 0.6900 0.6664 0.6779 196,495 +0.01(+1.63%)
Sep 23, 2019 0.6700 0.6729 0.6601 0.6670 79,067 +0.00(+0.30%)
Sep 20, 2019 0.6596 0.6730 0.6557 0.6650 116,100 -0.00(-0.15%)
Sep 19, 2019 0.6651 0.6763 0.6502 0.6660 82,473 +0.00(+0.03%)
Sep 18, 2019 0.7000 0.7000 0.6600 0.6658 69,181 -0.03(-4.23%)
Sep 17, 2019 0.6790 0.6997 0.6765 0.6952 50,492 -0.00(-0.60%)
Sep 16, 2019 0.6800 0.7000 0.6800 0.6994 46,195 +0.02(+3.61%)
Sep 13, 2019 0.6900 0.7050 0.6700 0.6750 45,800 -0.02(-2.74%)
Sep 12, 2019 0.6798 0.7167 0.6613 0.6940 123,224 +0.04(+5.79%)
Sep 11, 2019 0.6884 0.6884 0.6557 0.6560 166,361 -0.00(-0.20%)
Sep 10, 2019 0.6664 0.6846 0.6557 0.6573 234,203 -0.00(-0.53%)
Sep 09, 2019 0.6800 0.7010 0.6557 0.6608 197,742 -0.04(-5.73%)
Sep 06, 2019 0.6810 0.7234 0.6701 0.7010 226,600 -0.00(-0.14%)
Sep 05, 2019 0.7500 0.7500 0.6900 0.7020 267,704 -0.05(-6.31%)
Sep 04, 2019 0.7100 0.7500 0.7001 0.7493 284,502 +0.03(+4.83%)
Sep 03, 2019 0.7100 0.7295 0.7050 0.7148 179,844 +0.00(+0.69%)
Aug 30, 2019 0.7000 0.7297 0.6906 0.7099 81,500 +0.01(+1.41%)
Aug 29, 2019 0.7300 0.7400 0.7000 0.7000 257,138 -0.04(-5.28%)
Aug 28, 2019 0.7600 0.7600 0.7380 0.7390 263,775 -0.01(-1.47%)
Aug 27, 2019 0.7500 0.7700 0.7500 0.7500 321,507 -0.01(-1.30%)
Aug 26, 2019 0.7500 0.7900 0.7400 0.7599 232,869 +0.01(+1.32%)
Aug 23, 2019 0.7500 0.7733 0.7400 0.7500 238,000 +0.01(+0.71%)
Aug 22, 2019 0.7500 0.7733 0.7400 0.7447 96,387 -0.01(-1.01%)
Aug 21, 2019 0.7460 0.7765 0.7460 0.7523 219,512 +0.01(+0.84%)
Aug 20, 2019 0.7384 0.7700 0.7301 0.7460 113,142 +0.02(+2.19%)
Aug 19, 2019 0.7400 0.7500 0.7300 0.7300 104,630 -0.01(-1.35%)
Aug 16, 2019 0.7300 0.7500 0.7200 0.7400 76,900 -0.00(-0.12%)
Aug 15, 2019 0.7400 0.7501 0.7330 0.7409 173,615 -0.01(-1.21%)
Aug 14, 2019 0.7510 0.8000 0.7465 0.7500 358,409 +0.02(+2.25%)
Aug 13, 2019 0.7815 0.7897 0.7200 0.7335 337,394 -0.03(-3.49%)
Aug 12, 2019 0.8000 0.9200 0.7500 0.7600 464,452 -0.04(-4.63%)
Aug 09, 2019 0.8800 0.8800 0.7820 0.7969 418,800 -0.07(-8.40%)
Aug 08, 2019 0.8472 0.8799 0.8450 0.8700 172,250 +0.01(+1.17%)
Aug 07, 2019 0.8860 0.8999 0.8450 0.8599 400,723 +0.00(+0.05%)
Aug 06, 2019 0.9000 0.9197 0.8400 0.8595 163,522 -0.03(-3.45%)
Aug 05, 2019 0.8600 0.9300 0.8574 0.8902 257,951 +0.05(+6.23%)
Aug 02, 2019 0.8892 0.8999 0.8056 0.8380 231,200 -0.04(-4.77%)
Aug 01, 2019 0.8100 0.8900 0.8000 0.8800 356,815 +0.05(+6.64%)
Jul 31, 2019 0.8400 0.8593 0.8100 0.8252 146,714 -0.01(-1.23%)
Jul 30, 2019 0.8500 0.8500 0.8312 0.8355 211,598 -0.01(-1.26%)
Jul 29, 2019 0.8520 0.8599 0.8300 0.8462 76,080 -0.01(-0.69%)
Jul 26, 2019 0.8400 0.8624 0.8379 0.8521 168,600 -0.02(-2.20%)
Jul 25, 2019 0.9110 0.9249 0.8500 0.8713 337,423 -0.05(-5.29%)
Jul 24, 2019 0.9200 0.9380 0.9042 0.9200 219,099 +0.01(+1.23%)
Jul 23, 2019 0.9000 0.9282 0.8921 0.9088 375,292 +0.01(+1.33%)
Jul 22, 2019 0.9000 0.9000 0.8701 0.8969 310,383 +0.00(+0.16%)
Jul 19, 2019 0.8600 0.9029 0.8400 0.8955 356,600 -0.00(-0.50%)
Jul 18, 2019 0.8690 0.9000 0.8310 0.9000 443,025 +0.06(+6.76%)
Jul 17, 2019 0.8100 0.8800 0.8001 0.8430 531,904 +0.03(+4.25%)
Jul 16, 2019 0.7551 0.8099 0.7500 0.8086 359,795 +0.06(+7.67%)
Jul 15, 2019 0.8054 0.8054 0.7332 0.7510 206,127 -0.03(-3.72%)
Jul 12, 2019 0.8000 0.8099 0.7651 0.7800 127,200 -0.01(-0.64%)
Jul 11, 2019 0.7799 0.8030 0.7629 0.7850 209,103 +0.00(+0.38%)
Jul 10, 2019 0.7900 0.7900 0.7630 0.7820 142,805 +0.02(+2.21%)
Jul 09, 2019 0.7964 0.7964 0.7642 0.7651 57,108 -0.03(-3.26%)
Jul 08, 2019 0.7900 0.7976 0.7803 0.7909 76,230 -0.01(-1.14%)
Jul 05, 2019 0.7790 0.8000 0.7527 0.8000 186,100 +0.02(+2.68%)
Jul 03, 2019 0.7600 0.8012 0.7485 0.7791 67,100 +0.02(+2.51%)
Jul 02, 2019 0.7500 0.7700 0.7500 0.7600 189,180 -0.00(-0.33%)
Jul 01, 2019 0.7577 0.7750 0.7100 0.7625 258,270 -0.02(-2.36%)
Jun 28, 2019 0.7900 0.7900 0.7501 0.7809 107,500 -0.00(-0.20%)
Jun 27, 2019 0.7810 0.7853 0.7500 0.7825 58,824 +0.01(+0.95%)
Jun 26, 2019 0.7780 0.7990 0.7500 0.7751 311,810 +0.01(+0.66%)
Jun 25, 2019 0.8000 0.8000 0.7500 0.7700 274,160 -0.01(-1.74%)
Jun 24, 2019 0.7300 0.7890 0.7200 0.7836 351,077 +0.06(+7.67%)
Jun 21, 2019 0.7430 0.7500 0.7117 0.7278 248,400 -0.00(-0.33%)
Jun 20, 2019 0.6720 0.7302 0.6635 0.7302 405,717 +0.11(+16.83%)
Jun 19, 2019 0.6020 0.6500 0.6020 0.6250 169,895 +0.02(+3.14%)
Jun 18, 2019 0.6073 0.6176 0.6001 0.6060 128,789 -0.00(-0.66%)
Jun 17, 2019 0.6010 0.6199 0.5927 0.6100 32,566 +0.00(+0.69%)
Jun 14, 2019 0.6199 0.6199 0.5901 0.6058 162,200 +0.01(+1.99%)
Jun 13, 2019 0.6010 0.6155 0.5851 0.5940 47,489 -0.01(-2.13%)
Jun 12, 2019 0.6100 0.6129 0.5869 0.6069 99,196 +0.01(+1.73%)
Jun 11, 2019 0.5800 0.6058 0.5838 0.5966 30,712 -0.00(-0.40%)
Jun 10, 2019 0.5951 0.6100 0.5838 0.5990 147,183 -0.01(-1.80%)
Jun 07, 2019 0.6400 0.6500 0.6100 0.6100 54,900 -0.02(-3.17%)
Jun 06, 2019 0.6261 0.6399 0.6051 0.6300 145,143 -0.01(-1.85%)
Jun 05, 2019 0.6980 0.6981 0.6051 0.6419 189,134 -0.03(-4.17%)
Jun 04, 2019 0.6900 0.6989 0.6120 0.6698 154,915 -0.01(-1.50%)
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.