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

Atacama Resources International (OP: ACRL )

0.0070 -0.0003 (-4.11%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 28, 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 29, 2020 0.0049 0.0055 0.0049 0.0053 910,500 -0.00(-5.36%)
May 28, 2020 0.0059 0.0059 0.0041 0.0056 2,936,067 -0.00(-3.45%)
May 27, 2020 0.0049 0.0059 0.0045 0.0058 2,311,119 +0.00(+18.37%)
May 26, 2020 0.0052 0.0053 0.0045 0.0049 1,363,070 -0.00(-2.00%)
May 22, 2020 0.0049 0.0053 0.0048 0.0050 545,300 +0.00(+2.04%)
May 21, 2020 0.0054 0.0054 0.0047 0.0049 504,689 -0.00(-2.00%)
May 20, 2020 0.0049 0.0055 0.0049 0.0050 1,602,638 -0.00(-7.41%)
May 19, 2020 0.0050 0.0055 0.0050 0.0054 1,949,300 -0.00(-1.82%)
May 18, 2020 0.0051 0.0057 0.0050 0.0055 1,683,640 +0.00(+5.77%)
May 15, 2020 0.0052 0.0060 0.0051 0.0052 3,183,100 -0.00(-11.86%)
May 14, 2020 0.0050 0.0064 0.0050 0.0059 848,840 +0.00(+13.46%)
May 13, 2020 0.0057 0.0065 0.0050 0.0052 4,263,573 -0.00(-3.70%)
May 12, 2020 0.0050 0.0056 0.0050 0.0054 720,976 +0.00(+5.88%)
May 11, 2020 0.0054 0.0054 0.0049 0.0051 5,077,729 -0.00(-7.27%)
May 08, 2020 0.0055 0.0056 0.0051 0.0055 2,695,200 +0.00(+0.00%)
May 07, 2020 0.0058 0.0060 0.0055 0.0055 378,197 -0.00(-3.51%)
May 06, 2020 0.0053 0.0058 0.0051 0.0057 2,971,660 +0.00(+5.56%)
May 05, 2020 0.0060 0.0066 0.0054 0.0054 2,604,983 -0.00(-10.00%)
May 04, 2020 0.0060 0.0060 0.0056 0.0060 1,948,610 -0.00(-11.76%)
May 01, 2020 0.0064 0.0068 0.0056 0.0068 2,121,500 -0.00(-1.45%)
Apr 30, 2020 0.0069 0.0069 0.0065 0.0069 253,000 +0.00(+2.99%)
Apr 29, 2020 0.0074 0.0074 0.0066 0.0067 602,646 +0.00(+3.08%)
Apr 28, 2020 0.0062 0.0069 0.0062 0.0065 1,752,397 -0.00(-5.80%)
Apr 27, 2020 0.0066 0.0074 0.0062 0.0069 3,378,800 +0.00(+6.15%)
Apr 24, 2020 0.0065 0.0070 0.0057 0.0065 2,920,000 +0.00(+8.33%)
Apr 23, 2020 0.0075 0.0075 0.0045 0.0060 15,791,791 -0.00(-20.00%)
Apr 22, 2020 0.0070 0.0075 0.0066 0.0075 495,447 +0.00(+7.14%)
Apr 21, 2020 0.0071 0.0071 0.0052 0.0070 3,033,997 -0.00(-1.41%)
Apr 20, 2020 0.0072 0.0080 0.0060 0.0071 1,103,664 -0.00(-1.39%)
Apr 17, 2020 0.0080 0.0086 0.0069 0.0072 1,781,500 -0.00(-8.86%)
Apr 16, 2020 0.0076 0.0080 0.0070 0.0079 1,734,651 +0.00(+12.86%)
Apr 15, 2020 0.0068 0.0076 0.0060 0.0070 1,052,257 +0.00(+2.94%)
Apr 14, 2020 0.0062 0.0069 0.0060 0.0068 934,705 +0.00(+13.33%)
Apr 13, 2020 0.0068 0.0069 0.0058 0.0060 1,762,670 -0.00(-6.25%)
Apr 09, 2020 0.0059 0.0064 0.0053 0.0064 689,600 +0.00(+23.08%)
Apr 08, 2020 0.0059 0.0060 0.0052 0.0052 1,163,995 -0.00(-11.86%)
Apr 07, 2020 0.0058 0.0063 0.0053 0.0059 1,982,920 -0.00(-1.67%)
Apr 06, 2020 0.0064 0.0068 0.0055 0.0060 1,056,569 -0.00(-11.76%)
Apr 03, 2020 0.0069 0.0069 0.0050 0.0068 2,955,500 +0.00(+9.68%)
Apr 02, 2020 0.0055 0.0067 0.0051 0.0062 865,950 +0.00(+6.90%)
Apr 01, 2020 0.0060 0.0070 0.0054 0.0058 763,915 -0.00(-3.33%)
Mar 31, 2020 0.0075 0.0075 0.0050 0.0060 2,616,077 -0.00(-11.76%)
Mar 30, 2020 0.0073 0.0079 0.0067 0.0068 1,106,032 -0.00(-6.85%)
Mar 27, 2020 0.0062 0.0078 0.0062 0.0073 1,935,400 -0.00(-1.35%)
Mar 26, 2020 0.0067 0.0074 0.0062 0.0074 1,050,486 +0.00(+0.00%)
Mar 25, 2020 0.0060 0.0078 0.0056 0.0074 2,627,037 +0.00(+32.14%)
Mar 24, 2020 0.0051 0.0063 0.0051 0.0056 961,577 +0.00(+9.80%)
Mar 23, 2020 0.0050 0.0056 0.0040 0.0051 1,412,226 +0.00(+4.08%)
Mar 20, 2020 0.0040 0.0068 0.0040 0.0049 2,502,300 +0.00(+6.52%)
Mar 19, 2020 0.0047 0.0052 0.0039 0.0046 3,026,717 -0.00(-6.12%)
Mar 18, 2020 0.0050 0.0057 0.0041 0.0049 2,044,977 -0.00(-2.00%)
Mar 17, 2020 0.0044 0.0052 0.0044 0.0050 1,400,725 +0.00(+11.11%)
Mar 16, 2020 0.0049 0.0049 0.0040 0.0045 1,551,618 -0.00(-8.16%)
Mar 13, 2020 0.0045 0.0050 0.0040 0.0049 1,703,500 +0.00(+6.52%)
Mar 12, 2020 0.0058 0.0075 0.0046 0.0046 1,980,411 -0.00(-20.69%)
Mar 11, 2020 0.0063 0.0075 0.0051 0.0058 1,713,448 +0.00(+7.41%)
Mar 10, 2020 0.0059 0.0059 0.0032 0.0054 6,504,115 -0.00(-6.90%)
Mar 09, 2020 0.0065 0.0065 0.0056 0.0058 1,398,973 -0.00(-1.69%)
Mar 06, 2020 0.0060 0.0060 0.0051 0.0059 4,727,700 -0.00(-1.67%)
Mar 05, 2020 0.0055 0.0060 0.0055 0.0060 1,074,697 +0.00(+3.45%)
Mar 04, 2020 0.0070 0.0070 0.0051 0.0058 6,401,047 -0.00(-17.14%)
Mar 03, 2020 0.0065 0.0075 0.0061 0.0070 3,223,556 +0.00(+2.94%)
Mar 02, 2020 0.0063 0.0084 0.0063 0.0068 1,222,313 -0.00(-10.53%)
Feb 28, 2020 0.0076 0.0080 0.0065 0.0076 2,399,100 +0.00(+0.00%)
Feb 27, 2020 0.0080 0.0080 0.0065 0.0076 849,717 +0.00(+5.56%)
Feb 26, 2020 0.0070 0.0083 0.0065 0.0072 3,465,515 +0.00(+2.86%)
Feb 25, 2020 0.0060 0.0070 0.0052 0.0070 2,986,712 +0.00(+14.75%)
Feb 24, 2020 0.0065 0.0071 0.0050 0.0061 9,251,253 +0.00(+1.67%)
Feb 21, 2020 0.0087 0.0087 0.0057 0.0060 4,630,000 -0.00(-14.29%)
Feb 20, 2020 0.0075 0.0078 0.0058 0.0070 6,164,846 -0.00(-11.39%)
Feb 19, 2020 0.0072 0.0089 0.0070 0.0079 2,208,671 -0.00(-1.25%)
Feb 18, 2020 0.0074 0.0094 0.0072 0.0080 3,031,597 +0.00(+1.27%)
Feb 14, 2020 0.0090 0.0090 0.0079 0.0079 1,724,900 -0.00(-5.95%)
Feb 13, 2020 0.0092 0.0099 0.0081 0.0084 1,970,809 -0.00(-8.70%)
Feb 12, 2020 0.0110 0.0110 0.0085 0.0092 2,818,897 -0.00(-13.21%)
Feb 11, 2020 0.0105 0.0110 0.0100 0.0106 2,003,925 +0.00(+1.92%)
Feb 10, 2020 0.0100 0.0123 0.0097 0.0104 4,996,532 +0.00(+4.00%)
Feb 07, 2020 0.0110 0.0131 0.0085 0.0100 9,861,100 -0.00(-15.97%)
Feb 06, 2020 0.0106 0.0119 0.0101 0.0119 8,847,130 +0.00(+17.82%)
Feb 05, 2020 0.0124 0.0126 0.0100 0.0101 4,745,674 -0.00(-18.55%)
Feb 04, 2020 0.0139 0.0139 0.0115 0.0124 2,992,962 -0.00(-0.80%)
Feb 03, 2020 0.0132 0.0132 0.0124 0.0125 1,479,426 -0.00(-5.30%)
Jan 31, 2020 0.0132 0.0143 0.0118 0.0132 5,249,300 -0.00(-7.69%)
Jan 30, 2020 0.0146 0.0146 0.0130 0.0143 2,150,099 -0.00(-2.72%)
Jan 29, 2020 0.0140 0.0147 0.0133 0.0147 1,571,592 +0.00(+5.00%)
Jan 28, 2020 0.0150 0.0154 0.0138 0.0140 2,162,552 -0.00(-4.76%)
Jan 27, 2020 0.0146 0.0165 0.0146 0.0147 2,344,510 -0.00(-2.65%)
Jan 24, 2020 0.0150 0.0161 0.0146 0.0151 2,683,600 -0.00(-4.43%)
Jan 23, 2020 0.0163 0.0171 0.0151 0.0158 1,585,197 -0.00(-3.07%)
Jan 22, 2020 0.0178 0.0178 0.0150 0.0163 1,398,065 +0.00(+8.67%)
Jan 21, 2020 0.0150 0.0180 0.0150 0.0150 2,126,849 -0.00(-9.09%)
Jan 17, 2020 0.0198 0.0198 0.0152 0.0165 1,861,000 -0.00(-9.84%)
Jan 16, 2020 0.0160 0.0198 0.0152 0.0183 5,081,281 +0.00(+27.97%)
Jan 15, 2020 0.0140 0.0160 0.0140 0.0143 485,445 -0.00(-10.62%)
Jan 14, 2020 0.0152 0.0164 0.0145 0.0160 1,445,444 +0.00(+6.67%)
Jan 13, 2020 0.0161 0.0168 0.0141 0.0150 1,144,618 -0.00(-6.25%)
Jan 10, 2020 0.0175 0.0175 0.0151 0.0160 665,300 -0.00(-12.57%)
Jan 09, 2020 0.0187 0.0187 0.0159 0.0183 616,472 -0.00(-2.14%)
Jan 08, 2020 0.0190 0.0190 0.0150 0.0187 1,605,186 -0.00(-1.58%)
Jan 07, 2020 0.0154 0.0195 0.0140 0.0190 3,276,381 +0.00(+24.18%)
Jan 06, 2020 0.0145 0.0214 0.0140 0.0153 2,725,772 +0.00(+3.38%)
Jan 03, 2020 0.0175 0.0175 0.0139 0.0148 1,884,900 +0.00(+4.96%)
Jan 02, 2020 0.0162 0.0172 0.0140 0.0141 2,309,418 -0.00(-18.02%)
Dec 31, 2019 0.0185 0.0194 0.0140 0.0172 4,763,600 -0.00(-9.47%)
Dec 30, 2019 0.0200 0.0206 0.0180 0.0190 985,643 -0.00(-2.06%)
Dec 27, 2019 0.0190 0.0209 0.0188 0.0194 504,400 -0.00(-6.28%)
Dec 26, 2019 0.0218 0.0218 0.0188 0.0207 1,371,763 -0.00(-3.72%)
Dec 24, 2019 0.0209 0.0221 0.0195 0.0215 288,800 -0.00(-2.27%)
Dec 23, 2019 0.0217 0.0235 0.0190 0.0220 1,622,198 +0.00(+0.92%)
Dec 20, 2019 0.0175 0.0228 0.0163 0.0218 2,266,600 +0.01(+30.54%)
Dec 19, 2019 0.0165 0.0168 0.0150 0.0167 1,149,777 +0.00(+5.03%)
Dec 18, 2019 0.0180 0.0180 0.0150 0.0159 3,354,874 -0.00(-11.67%)
Dec 17, 2019 0.0190 0.0194 0.0174 0.0180 1,559,165 -0.00(-8.16%)
Dec 16, 2019 0.0210 0.0229 0.0180 0.0196 2,458,040 -0.00(-11.71%)
Dec 13, 2019 0.0229 0.0239 0.0201 0.0222 1,735,300 -0.00(-3.06%)
Dec 12, 2019 0.0192 0.0240 0.0192 0.0229 2,797,491 +0.00(+17.44%)
Dec 11, 2019 0.0224 0.0228 0.0180 0.0195 1,515,009 -0.00(-14.85%)
Dec 10, 2019 0.0200 0.0250 0.0176 0.0229 4,261,025 +0.00(+14.50%)
Dec 09, 2019 0.0230 0.0230 0.0189 0.0200 3,905,808 -0.00(-14.53%)
Dec 06, 2019 0.0231 0.0245 0.0200 0.0234 3,208,300 -0.00(-6.02%)
Dec 05, 2019 0.0270 0.0270 0.0230 0.0249 3,516,661 -0.00(-7.78%)
Dec 04, 2019 0.0275 0.0275 0.0247 0.0270 1,288,258 -0.00(-1.82%)
Dec 03, 2019 0.0270 0.0277 0.0240 0.0275 1,815,257 +0.00(+1.85%)
Dec 02, 2019 0.0298 0.0303 0.0240 0.0270 5,076,751 -0.00(-9.40%)
Nov 29, 2019 0.0285 0.0301 0.0271 0.0298 1,907,400 +0.00(+3.47%)
Nov 27, 2019 0.0302 0.0305 0.0250 0.0288 2,525,700 -0.00(-5.26%)
Nov 26, 2019 0.0303 0.0310 0.0282 0.0304 4,408,649 +0.00(+0.33%)
Nov 25, 2019 0.0289 0.0309 0.0260 0.0303 7,296,495 +0.00(+4.84%)
Nov 22, 2019 0.0280 0.0316 0.0251 0.0289 15,583,000 -0.00(-0.69%)
Nov 21, 2019 0.0220 0.0312 0.0205 0.0291 15,553,803 +0.01(+32.88%)
Nov 20, 2019 0.0199 0.0249 0.0177 0.0219 15,171,900 +0.00(+18.38%)
Nov 19, 2019 0.0183 0.0189 0.0165 0.0185 3,605,732 +0.00(+8.19%)
Nov 18, 2019 0.0178 0.0188 0.0155 0.0171 5,523,653 -0.00(-4.47%)
Nov 15, 2019 0.0160 0.0184 0.0155 0.0179 6,258,900 +0.00(+11.18%)
Nov 14, 2019 0.0169 0.0171 0.0156 0.0161 1,279,728 +0.00(+0.62%)
Nov 13, 2019 0.0150 0.0175 0.0148 0.0160 6,751,234 +0.00(+14.29%)
Nov 12, 2019 0.0139 0.0169 0.0135 0.0140 4,080,179 +0.00(+12.00%)
Nov 11, 2019 0.0155 0.0155 0.0118 0.0125 4,311,762 -0.00(-10.71%)
Nov 08, 2019 0.0185 0.0185 0.0140 0.0140 8,582,000 -0.00(-23.08%)
Nov 07, 2019 0.0185 0.0190 0.0160 0.0182 6,834,964 -0.00(-2.67%)
Nov 06, 2019 0.0190 0.0190 0.0165 0.0187 4,508,048 -0.00(-1.06%)
Nov 05, 2019 0.0188 0.0190 0.0172 0.0189 3,482,996 +0.00(+2.16%)
Nov 04, 2019 0.0175 0.0200 0.0167 0.0185 6,204,782 +0.00(+8.82%)
Nov 01, 2019 0.0160 0.0190 0.0151 0.0170 7,569,300 +0.00(+11.11%)
Oct 31, 2019 0.0140 0.0160 0.0133 0.0153 9,366,089 +0.00(+14.18%)
Oct 30, 2019 0.0130 0.0139 0.0119 0.0134 3,826,136 +0.00(+8.94%)
Oct 29, 2019 0.0129 0.0129 0.0118 0.0123 1,460,895 +0.00(+2.50%)
Oct 28, 2019 0.0140 0.0140 0.0115 0.0120 1,811,788 +0.00(+0.00%)
Oct 25, 2019 0.0115 0.0137 0.0115 0.0120 2,573,700 +0.00(+4.35%)
Oct 24, 2019 0.0130 0.0130 0.0110 0.0115 2,540,169 -0.00(-11.54%)
Oct 23, 2019 0.0118 0.0137 0.0111 0.0130 2,377,673 +0.00(+10.17%)
Oct 22, 2019 0.0133 0.0139 0.0114 0.0118 4,524,979 -0.00(-9.92%)
Oct 21, 2019 0.0104 0.0135 0.0100 0.0131 6,926,047 +0.00(+25.96%)
Oct 18, 2019 0.0097 0.0105 0.0095 0.0104 2,242,100 +0.00(+10.64%)
Oct 17, 2019 0.0090 0.0105 0.0090 0.0094 696,104 +0.00(+1.08%)
Oct 16, 2019 0.0101 0.0105 0.0092 0.0093 2,208,872 -0.00(-10.58%)
Oct 15, 2019 0.0100 0.0104 0.0086 0.0104 1,267,288 +0.00(+4.00%)
Oct 14, 2019 0.0100 0.0101 0.0091 0.0100 1,361,943 +0.00(+2.04%)
Oct 11, 2019 0.0093 0.0107 0.0093 0.0098 3,351,100 +0.00(+5.38%)
Oct 10, 2019 0.0095 0.0095 0.0090 0.0093 438,125 -0.00(-2.11%)
Oct 09, 2019 0.0095 0.0095 0.0087 0.0095 1,748,361 -0.00(-4.04%)
Oct 08, 2019 0.0104 0.0105 0.0095 0.0099 1,771,729 -0.00(-4.81%)
Oct 07, 2019 0.0112 0.0112 0.0099 0.0104 1,652,900 -0.00(-5.45%)
Oct 04, 2019 0.0110 0.0115 0.0101 0.0110 819,100 -0.00(-4.35%)
Oct 03, 2019 0.0110 0.0115 0.0103 0.0115 1,426,197 +0.00(+0.00%)
Oct 02, 2019 0.0110 0.0120 0.0107 0.0115 798,328 +0.00(+4.55%)
Oct 01, 2019 0.0110 0.0130 0.0104 0.0110 2,607,718 +0.00(+0.00%)
Sep 30, 2019 0.0112 0.0120 0.0100 0.0110 1,195,921 +0.00(+0.92%)
Sep 27, 2019 0.0118 0.0129 0.0100 0.0109 2,448,400 +0.00(+5.83%)
Sep 26, 2019 0.0110 0.0119 0.0085 0.0103 5,243,530 +0.00(+18.39%)
Sep 25, 2019 0.0087 0.0088 0.0085 0.0087 707,288 +0.00(+4.82%)
Sep 24, 2019 0.0090 0.0090 0.0081 0.0083 1,821,566 -0.00(-13.54%)
Sep 23, 2019 0.0104 0.0115 0.0080 0.0096 3,822,316 -0.00(-7.69%)
Sep 20, 2019 0.0120 0.0120 0.0101 0.0104 2,595,600 -0.00(-0.95%)
Sep 19, 2019 0.0121 0.0121 0.0101 0.0105 1,461,006 -0.00(-8.70%)
Sep 18, 2019 0.0120 0.0130 0.0101 0.0115 3,526,623 -0.00(-13.53%)
Sep 17, 2019 0.0140 0.0141 0.0122 0.0133 2,142,899 +0.00(+2.31%)
Sep 16, 2019 0.0134 0.0134 0.0100 0.0130 2,785,517 +0.00(+0.00%)
Sep 13, 2019 0.0139 0.0148 0.0125 0.0130 3,001,500 -0.00(-6.47%)
Sep 12, 2019 0.0144 0.0146 0.0127 0.0139 2,054,494 -0.00(-4.14%)
Sep 11, 2019 0.0149 0.0149 0.0130 0.0145 3,464,246 -0.00(-1.36%)
Sep 10, 2019 0.0145 0.0150 0.0136 0.0147 2,529,439 +0.00(+5.00%)
Sep 09, 2019 0.0145 0.0145 0.0128 0.0140 4,617,906 +0.00(+3.70%)
Sep 06, 2019 0.0140 0.0144 0.0113 0.0135 7,613,800 -0.00(-6.25%)
Sep 05, 2019 0.0158 0.0164 0.0130 0.0144 5,640,757 -0.00(-8.86%)
Sep 04, 2019 0.0139 0.0168 0.0127 0.0158 14,494,594 +0.00(+12.86%)
Sep 03, 2019 0.0095 0.0150 0.0092 0.0140 13,630,966 +0.00(+50.54%)
Aug 30, 2019 0.0079 0.0093 0.0070 0.0093 9,744,700 +0.00(+22.37%)
Aug 29, 2019 0.0080 0.0090 0.0070 0.0076 3,991,876 -0.00(-5.00%)
Aug 28, 2019 0.0060 0.0080 0.0051 0.0080 6,144,406 +0.00(+25.00%)
Aug 27, 2019 0.0080 0.0080 0.0056 0.0064 5,685,411 -0.00(-23.81%)
Aug 26, 2019 0.0080 0.0090 0.0072 0.0084 2,556,353 +0.00(+5.00%)
Aug 23, 2019 0.0093 0.0093 0.0080 0.0080 3,062,900 -0.00(-13.04%)
Aug 22, 2019 0.0085 0.0094 0.0078 0.0092 3,946,400 +0.00(+8.24%)
Aug 21, 2019 0.0084 0.0087 0.0077 0.0085 1,371,817 -0.00(-1.16%)
Aug 20, 2019 0.0085 0.0090 0.0078 0.0086 4,331,000 +0.00(+7.50%)
Aug 19, 2019 0.0097 0.0097 0.0078 0.0080 1,593,124 -0.00(-5.88%)
Aug 16, 2019 0.0090 0.0094 0.0080 0.0085 1,096,000 -0.00(-3.41%)
Aug 15, 2019 0.0090 0.0090 0.0077 0.0088 2,434,384 +0.00(+2.33%)
Aug 14, 2019 0.0094 0.0094 0.0081 0.0086 1,160,229 -0.00(-4.44%)
Aug 13, 2019 0.0083 0.0097 0.0083 0.0090 3,375,035 +0.00(+1.12%)
Aug 12, 2019 0.0079 0.0098 0.0075 0.0089 2,313,675 +0.00(+12.66%)
Aug 09, 2019 0.0096 0.0096 0.0073 0.0079 11,988,299 -0.00(-15.96%)
Aug 08, 2019 0.0098 0.0099 0.0088 0.0094 4,481,364 +0.00(+8.05%)
Aug 07, 2019 0.0088 0.0099 0.0082 0.0087 7,262,447 -0.00(-2.25%)
Aug 06, 2019 0.0120 0.0120 0.0080 0.0089 13,230,092 -0.00(-25.83%)
Aug 05, 2019 0.0140 0.0146 0.0108 0.0120 4,116,900 -0.00(-12.41%)
Aug 02, 2019 0.0130 0.0150 0.0126 0.0137 6,560,700 +0.00(+8.73%)
Aug 01, 2019 0.0120 0.0128 0.0118 0.0126 1,523,123 +0.00(+0.80%)
Jul 31, 2019 0.0149 0.0149 0.0110 0.0125 3,671,297 -0.00(-13.79%)
Jul 30, 2019 0.0140 0.0159 0.0126 0.0145 4,182,911 -0.00(-3.33%)
Jul 29, 2019 0.0190 0.0215 0.0129 0.0150 19,347,642 +0.00(+3.45%)
Jul 26, 2019 0.0120 0.0155 0.0100 0.0145 12,925,601 +0.00(+20.83%)
Jul 25, 2019 0.0120 0.0129 0.0096 0.0120 4,539,371 +0.00(+9.09%)
Jul 24, 2019 0.0133 0.0133 0.0100 0.0110 6,426,455 -0.00(-15.38%)
Jul 23, 2019 0.0086 0.0135 0.0072 0.0130 15,530,555 +0.00(+52.94%)
Jul 22, 2019 0.0072 0.0095 0.0067 0.0085 3,639,130 +0.00(+18.06%)
Jul 19, 2019 0.0066 0.0080 0.0060 0.0072 4,431,900 +0.00(+0.00%)
Jul 18, 2019 0.0061 0.0086 0.0055 0.0072 5,817,466 +0.00(+38.46%)
Jul 17, 2019 0.0059 0.0064 0.0048 0.0052 4,895,983 -0.00(-8.77%)
Jul 16, 2019 0.0054 0.0058 0.0050 0.0057 4,351,015 +0.00(+5.56%)
Jul 15, 2019 0.0055 0.0061 0.0048 0.0054 14,243,923 -0.00(-10.00%)
Jul 12, 2019 0.0067 0.0069 0.0035 0.0060 16,416,300 -0.00(-4.76%)
Jul 11, 2019 0.0065 0.0070 0.0057 0.0063 6,297,743 -0.00(-4.55%)
Jul 10, 2019 0.0082 0.0082 0.0066 0.0066 7,176,487 -0.00(-16.46%)
Jul 09, 2019 0.0060 0.0085 0.0055 0.0079 10,704,165 +0.00(+23.44%)
Jul 08, 2019 0.0085 0.0097 0.0053 0.0064 23,755,772 -0.00(-24.71%)
Jul 05, 2019 0.0099 0.0118 0.0078 0.0085 18,983,300 -0.00(-14.14%)
Jul 03, 2019 0.0095 0.0101 0.0077 0.0099 13,980,800 +0.00(+13.79%)
Jul 02, 2019 0.0061 0.0095 0.0061 0.0087 25,115,170 +0.00(+35.94%)
Jul 01, 2019 0.0045 0.0078 0.0045 0.0064 21,158,660 +0.00(+42.22%)
Jun 28, 2019 0.0044 0.0046 0.0038 0.0045 8,522,900 +0.00(+7.14%)
Jun 27, 2019 0.0044 0.0044 0.0035 0.0042 8,765,343 -0.00(-4.55%)
Jun 26, 2019 0.0030 0.0044 0.0030 0.0044 7,630,503 +0.00(+29.41%)
Jun 25, 2019 0.0030 0.0034 0.0028 0.0034 2,581,716 +0.00(+0.00%)
Jun 24, 2019 0.0034 0.0034 0.0026 0.0034 3,898,100 +0.00(+0.00%)
Jun 21, 2019 0.0022 0.0037 0.0021 0.0034 6,844,600 +0.00(+36.00%)
Jun 20, 2019 0.0021 0.0025 0.0021 0.0025 3,066,833 +0.00(+0.00%)
Jun 19, 2019 0.0025 0.0025 0.0022 0.0025 3,368,271 +0.00(+4.17%)
Jun 18, 2019 0.0021 0.0025 0.0020 0.0024 12,046,556 +0.00(+14.29%)
Jun 17, 2019 0.0018 0.0022 0.0018 0.0021 7,933,253 +0.00(+5.00%)
Jun 14, 2019 0.0019 0.0020 0.0018 0.0020 222,500 +0.00(+5.26%)
Jun 13, 2019 0.0021 0.0021 0.0017 0.0019 1,610,000 +0.00(+0.00%)
Jun 12, 2019 0.0017 0.0019 0.0017 0.0019 3,601,632 +0.00(+0.00%)
Jun 11, 2019 0.0017 0.0021 0.0017 0.0019 10,212,912 +0.00(+0.00%)
Jun 10, 2019 0.0018 0.0019 0.0016 0.0019 3,271,000 +0.00(+5.56%)
Jun 07, 2019 0.0016 0.0019 0.0016 0.0018 798,000 +0.00(+12.50%)
Jun 06, 2019 0.0016 0.0018 0.0016 0.0016 727,259 -0.00(-11.11%)
Jun 05, 2019 0.0018 0.0019 0.0015 0.0018 1,297,000 +0.00(+5.88%)
Jun 04, 2019 0.0017 0.0019 0.0016 0.0017 2,009,277 +0.00(+0.00%)
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.