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

Metalla Royalty and Streaming Ltd (OP: MTAFF )

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 31, 2019 0.7423 0.8190 0.7181 0.8100 414,300 +0.07(+10.19%)
May 30, 2019 0.7000 0.7365 0.6922 0.7351 101,927 +0.02(+3.03%)
May 29, 2019 0.7000 0.7230 0.6821 0.7135 71,434 +0.01(+1.93%)
May 28, 2019 0.7480 0.7480 0.7000 0.7000 162,245 -0.04(-5.24%)
May 24, 2019 0.7500 0.7500 0.7300 0.7387 49,600 +0.01(+1.19%)
May 23, 2019 0.7400 0.7770 0.7300 0.7300 73,005 -0.01(-1.26%)
May 22, 2019 0.7800 0.7870 0.7300 0.7393 241,579 -0.03(-3.99%)
May 21, 2019 0.8020 0.8033 0.7527 0.7700 88,480 -0.03(-3.74%)
May 20, 2019 0.7800 0.8193 0.7770 0.7999 77,418 +0.01(+1.25%)
May 17, 2019 0.7886 0.8130 0.7866 0.7900 57,100 -0.02(-2.82%)
May 16, 2019 0.8300 0.8300 0.7860 0.8129 76,388 -0.02(-2.06%)
May 15, 2019 0.7884 0.8509 0.7884 0.8300 71,337 -0.02(-2.42%)
May 14, 2019 0.8437 0.8506 0.8145 0.8506 61,031 +0.02(+2.74%)
May 13, 2019 0.7700 0.8440 0.7700 0.8279 292,446 +0.05(+7.06%)
May 10, 2019 0.8233 0.8489 0.7648 0.7733 189,000 -0.06(-7.68%)
May 09, 2019 0.8246 0.8631 0.8120 0.8376 123,705 -0.05(-5.77%)
May 08, 2019 0.9318 0.9318 0.7840 0.8889 190,439 -0.03(-3.38%)
May 07, 2019 0.9100 0.9200 0.8770 0.9200 123,329 +0.03(+3.60%)
May 06, 2019 0.8398 0.9018 0.8398 0.8880 335,931 +0.05(+6.09%)
May 03, 2019 0.8300 0.8470 0.8210 0.8370 76,000 +0.02(+2.09%)
May 02, 2019 0.8422 0.8422 0.7927 0.8199 71,100 -0.01(-0.62%)
May 01, 2019 0.8603 0.8708 0.8249 0.8250 90,912 -0.04(-4.07%)
Apr 30, 2019 0.8741 0.8800 0.8600 0.8600 51,319 +0.01(+1.18%)
Apr 29, 2019 0.8435 0.8680 0.8189 0.8500 79,882 +0.01(+1.43%)
Apr 26, 2019 0.8200 0.8523 0.7985 0.8380 163,200 +0.06(+7.44%)
Apr 25, 2019 0.7898 0.8066 0.7680 0.7800 277,715 -0.00(-0.06%)
Apr 24, 2019 0.7656 0.7992 0.7300 0.7805 211,616 +0.03(+4.07%)
Apr 23, 2019 0.7900 0.8059 0.7344 0.7500 441,398 -0.04(-5.06%)
Apr 22, 2019 0.8000 0.8194 0.7650 0.7900 200,545 -0.04(-4.82%)
Apr 18, 2019 0.8724 0.8806 0.8000 0.8300 398,900 -0.04(-4.75%)
Apr 17, 2019 0.8761 0.8981 0.8598 0.8714 136,392 +0.01(+0.86%)
Apr 16, 2019 0.9176 0.9350 0.8500 0.8640 305,321 -0.05(-5.57%)
Apr 15, 2019 0.9231 0.9367 0.9065 0.9150 61,267 -0.02(-1.85%)
Apr 12, 2019 0.9490 0.9626 0.9132 0.9322 77,100 -0.02(-1.67%)
Apr 11, 2019 0.9780 0.9979 0.9139 0.9480 231,727 -0.05(-4.91%)
Apr 10, 2019 0.9818 1.001 0.9784 0.9970 155,358 +0.01(+0.76%)
Apr 09, 2019 0.9968 1.016 0.9800 0.9895 297,040 -0.00(-0.04%)
Apr 08, 2019 0.9615 0.9900 0.9391 0.9899 177,099 +0.04(+4.73%)
Apr 05, 2019 0.9600 0.9643 0.9000 0.9452 183,100 -0.00(-0.24%)
Apr 04, 2019 0.9568 0.9702 0.9187 0.9475 64,668 +0.01(+0.80%)
Apr 03, 2019 0.9880 0.9880 0.9400 0.9400 127,235 -0.03(-3.42%)
Apr 02, 2019 0.9811 0.9969 0.9562 0.9733 114,829 -0.00(-0.43%)
Apr 01, 2019 1.020 1.020 0.9000 0.9775 249,364 -0.02(-2.25%)
Mar 29, 2019 1.010 1.010 0.9761 1.000 107,200 -0.01(-0.85%)
Mar 28, 2019 0.9862 1.010 0.9126 1.009 376,646 -0.00(-0.14%)
Mar 27, 2019 1.050 1.060 0.9769 1.010 201,082 -0.04(-3.80%)
Mar 26, 2019 1.070 1.070 1.020 1.050 113,198 -0.01(-0.95%)
Mar 25, 2019 0.9805 1.075 0.9569 1.060 299,384 +0.10(+10.19%)
Mar 22, 2019 0.9606 0.9800 0.9514 0.9620 183,300 +0.01(+0.73%)
Mar 21, 2019 0.9483 0.9675 0.9300 0.9550 89,968 -0.01(-0.52%)
Mar 20, 2019 0.9554 0.9661 0.9130 0.9600 102,693 +0.02(+1.80%)
Mar 19, 2019 0.9479 0.9600 0.9221 0.9430 110,939 +0.03(+3.63%)
Mar 18, 2019 0.9400 0.9580 0.9034 0.9100 108,981 -0.02(-2.47%)
Mar 15, 2019 0.9600 0.9750 0.9317 0.9330 206,800 -0.03(-2.81%)
Mar 14, 2019 0.9798 0.9888 0.9500 0.9600 196,874 -0.02(-2.04%)
Mar 13, 2019 0.9766 0.9900 0.9578 0.9800 191,442 +0.01(+1.03%)
Mar 12, 2019 0.9597 0.9700 0.9420 0.9700 180,914 +0.02(+2.11%)
Mar 11, 2019 0.9140 0.9713 0.9078 0.9500 408,695 +0.05(+5.56%)
Mar 08, 2019 0.8739 0.9100 0.8700 0.9000 188,600 +0.04(+4.65%)
Mar 07, 2019 0.8610 0.8770 0.8387 0.8600 103,043 +0.03(+3.54%)
Mar 06, 2019 0.8467 0.8670 0.8199 0.8306 179,882 -0.01(-1.69%)
Mar 05, 2019 0.7920 0.8500 0.7748 0.8449 140,657 +0.05(+6.68%)
Mar 04, 2019 0.8610 0.8736 0.7782 0.7920 190,673 -0.04(-4.58%)
Mar 01, 2019 0.8341 0.8600 0.8123 0.8300 155,400 -0.04(-4.71%)
Feb 28, 2019 0.8406 0.8750 0.8001 0.8710 112,222 +0.01(+1.16%)
Feb 27, 2019 0.9029 0.9029 0.8600 0.8610 96,788 -0.03(-3.69%)
Feb 26, 2019 0.8897 0.8940 0.8566 0.8940 180,207 +0.01(+1.59%)
Feb 25, 2019 0.8500 0.9000 0.8437 0.8800 161,974 +0.03(+3.53%)
Feb 22, 2019 0.8554 0.8725 0.8283 0.8500 141,100 +0.01(+1.53%)
Feb 21, 2019 0.8099 0.8639 0.7916 0.8372 159,475 +0.03(+3.36%)
Feb 20, 2019 0.8380 0.8414 0.8100 0.8100 176,484 -0.02(-2.10%)
Feb 19, 2019 0.8323 0.9009 0.8000 0.8274 221,653 +0.03(+3.42%)
Feb 15, 2019 0.8188 0.8190 0.7753 0.8000 217,800 -0.00(-0.14%)
Feb 14, 2019 0.7754 0.8110 0.7754 0.8011 130,666 +0.03(+3.33%)
Feb 13, 2019 0.7794 0.8000 0.7700 0.7753 98,578 -0.01(-1.86%)
Feb 12, 2019 0.8126 0.8197 0.7834 0.7900 72,970 -0.01(-1.25%)
Feb 11, 2019 0.8200 0.8328 0.8000 0.8000 123,488 -0.02(-1.95%)
Feb 08, 2019 0.7900 0.8200 0.7900 0.8159 135,600 +0.02(+3.10%)
Feb 07, 2019 0.8046 0.8120 0.7696 0.7914 115,846 -0.01(-1.08%)
Feb 06, 2019 0.8309 0.8473 0.7993 0.8000 118,334 -0.01(-1.23%)
Feb 05, 2019 0.7951 0.8350 0.7905 0.8100 115,486 +0.01(+0.62%)
Feb 04, 2019 0.8018 0.8195 0.7789 0.8050 178,627 -0.00(-0.37%)
Feb 01, 2019 0.7609 0.8080 0.7306 0.8080 261,200 +0.05(+6.51%)
Jan 31, 2019 0.7869 0.7961 0.7300 0.7586 277,126 -0.03(-3.34%)
Jan 30, 2019 0.7395 0.7871 0.7200 0.7848 210,262 +0.06(+8.25%)
Jan 29, 2019 0.7520 0.7791 0.7100 0.7250 364,371 +0.01(+1.71%)
Jan 28, 2019 0.6425 0.7284 0.6237 0.7128 391,419 +0.08(+13.14%)
Jan 25, 2019 0.6353 0.6505 0.6141 0.6300 155,100 -0.01(-1.56%)
Jan 24, 2019 0.6332 0.6469 0.6200 0.6400 87,728 +0.02(+3.23%)
Jan 23, 2019 0.6030 0.6476 0.6000 0.6200 144,659 +0.01(+1.77%)
Jan 22, 2019 0.6005 0.6101 0.5920 0.6092 373,395 +0.01(+1.47%)
Jan 18, 2019 0.6048 0.6142 0.5901 0.6004 36,600 -0.01(-2.10%)
Jan 17, 2019 0.6067 0.6133 0.5901 0.6133 83,380 +0.03(+4.61%)
Jan 16, 2019 0.5820 0.5937 0.5718 0.5863 65,198 +0.00(+0.09%)
Jan 15, 2019 0.5843 0.5924 0.5800 0.5858 72,610 +0.01(+1.00%)
Jan 14, 2019 0.5971 0.5982 0.5800 0.5800 46,084 -0.02(-2.88%)
Jan 11, 2019 0.5655 0.5972 0.5655 0.5972 78,700 +0.01(+2.12%)
Jan 10, 2019 0.5810 0.6000 0.5800 0.5848 103,662 +0.00(+0.83%)
Jan 09, 2019 0.6068 0.6141 0.5800 0.5800 76,733 -0.03(-4.32%)
Jan 08, 2019 0.5950 0.6062 0.5661 0.6062 235,969 +0.01(+1.73%)
Jan 07, 2019 0.6045 0.6049 0.5836 0.5959 194,578 -0.01(-1.50%)
Jan 04, 2019 0.5827 0.6082 0.5827 0.6050 238,900 -0.01(-0.85%)
Jan 03, 2019 0.6378 0.6413 0.6000 0.6102 131,326 -0.02(-3.14%)
Jan 02, 2019 0.6206 0.6423 0.5910 0.6300 245,058 +0.02(+2.72%)
Dec 31, 2018 0.6260 0.6260 0.6020 0.6133 68,000 +0.01(+2.49%)
Dec 28, 2018 0.5900 0.6040 0.5882 0.5984 93,600 -0.00(-0.81%)
Dec 27, 2018 0.6098 0.6200 0.5850 0.6033 73,618 -0.02(-2.69%)
Dec 26, 2018 0.6350 0.6350 0.5800 0.6200 227,680 +0.02(+3.33%)
Dec 24, 2018 0.6050 0.6170 0.5900 0.6000 78,700 -0.01(-1.06%)
Dec 21, 2018 0.6042 0.6064 0.5900 0.6064 63,400 +0.00(+0.65%)
Dec 20, 2018 0.6129 0.6129 0.5900 0.6025 132,767 +0.00(+0.42%)
Dec 19, 2018 0.6049 0.6125 0.5800 0.6000 63,866 -0.01(-0.83%)
Dec 18, 2018 0.6091 0.6102 0.5790 0.6050 124,907 +0.01(+0.83%)
Dec 17, 2018 0.6200 0.6200 0.5984 0.6000 95,403 -0.01(-1.77%)
Dec 14, 2018 0.5844 0.6300 0.5844 0.6108 145,700 +0.01(+2.31%)
Dec 13, 2018 0.6097 0.6300 0.5864 0.5970 213,339 -0.00(-0.50%)
Dec 12, 2018 0.6117 0.6240 0.5900 0.6000 157,261 -0.01(-2.41%)
Dec 11, 2018 0.6397 0.6397 0.5988 0.6148 132,762 -0.02(-2.72%)
Dec 10, 2018 0.6300 0.6397 0.5998 0.6320 159,767 +0.00(+0.75%)
Dec 07, 2018 0.6145 0.6287 0.5930 0.6273 221,300 +0.01(+1.65%)
Dec 06, 2018 0.5926 0.6171 0.5840 0.6171 308,322 +0.02(+3.18%)
Dec 04, 2018 0.6078 0.6108 0.5650 0.5981 101,200 +0.01(+1.54%)
Dec 03, 2018 0.6000 0.6112 0.5870 0.5890 52,002 -0.01(-2.05%)
Nov 30, 2018 0.6048 0.6100 0.5969 0.6013 35,600 +0.00(+0.75%)
Nov 29, 2018 0.6100 0.6100 0.5968 0.5968 31,479 -0.01(-1.36%)
Nov 28, 2018 0.5880 0.6050 0.5700 0.6050 47,960 +0.02(+3.72%)
Nov 27, 2018 0.6049 0.6060 0.5800 0.5833 76,040 -0.02(-3.79%)
Nov 26, 2018 0.6152 0.6169 0.6003 0.6063 47,200 -0.01(-2.21%)
Nov 23, 2018 0.6150 0.6200 0.6062 0.6200 13,300 +0.01(+2.14%)
Nov 21, 2018 0.6070 0.6070 0.6070 0 -0.00(-0.64%)
Nov 20, 2018 0.6250 0.6279 0.5750 0.6109 84,230 -0.01(-1.47%)
Nov 19, 2018 0.6197 0.6250 0.6041 0.6200 151,839 +0.00(+0.02%)
Nov 16, 2018 0.6100 0.6200 0.6063 0.6199 60,600 +0.00(+0.00%)
Nov 15, 2018 0.6100 0.6220 0.6000 0.6199 117,397 +0.01(+2.19%)
Nov 14, 2018 0.6067 0.6179 0.6001 0.6066 102,110 +0.01(+1.10%)
Nov 13, 2018 0.6061 0.6100 0.5900 0.6000 116,725 +0.00(+0.22%)
Nov 12, 2018 0.6000 0.6109 0.5800 0.5987 253,500 +0.01(+2.13%)
Nov 09, 2018 0.5900 0.5946 0.5770 0.5862 53,900 -0.01(-1.78%)
Nov 08, 2018 0.5515 0.5968 0.5515 0.5968 140,057 +0.04(+8.12%)
Nov 07, 2018 0.5711 0.5916 0.5450 0.5520 59,650 -0.00(-0.18%)
Nov 06, 2018 0.5238 0.5689 0.5238 0.5530 64,500 +0.01(+1.08%)
Nov 05, 2018 0.5622 0.5633 0.5325 0.5471 76,215 +0.01(+1.31%)
Nov 02, 2018 0.5623 0.5769 0.5370 0.5400 16,100 -0.01(-0.92%)
Nov 01, 2018 0.5686 0.5800 0.5450 0.5450 161,269 -0.01(-0.91%)
Oct 31, 2018 0.5641 0.5700 0.5490 0.5500 21,770 -0.02(-3.42%)
Oct 30, 2018 0.5900 0.5910 0.5592 0.5695 40,134 -0.00(-0.09%)
Oct 29, 2018 0.5950 0.5990 0.5700 0.5700 58,517 -0.01(-1.72%)
Oct 26, 2018 0.5680 0.5976 0.5500 0.5800 54,200 +0.01(+1.75%)
Oct 25, 2018 0.5752 0.5764 0.5680 0.5700 30,700 -0.01(-1.25%)
Oct 24, 2018 0.6009 0.6048 0.5700 0.5772 26,450 -0.01(-1.57%)
Oct 23, 2018 0.5975 0.6076 0.5700 0.5864 86,187 -0.01(-1.84%)
Oct 22, 2018 0.5818 0.6000 0.5780 0.5974 85,396 +0.02(+2.82%)
Oct 19, 2018 0.5829 0.6000 0.5551 0.5810 71,500 -0.00(-0.68%)
Oct 18, 2018 0.6000 0.6000 0.5800 0.5850 165,941 -0.01(-1.47%)
Oct 17, 2018 0.5826 0.5937 0.5650 0.5937 55,100 +0.03(+6.02%)
Oct 16, 2018 0.6000 0.6049 0.5600 0.5600 64,635 -0.04(-5.90%)
Oct 15, 2018 0.6000 0.6071 0.5863 0.5951 69,126 +0.01(+0.85%)
Oct 12, 2018 0.6000 0.6006 0.5900 0.5901 53,300 +0.02(+3.73%)
Oct 11, 2018 0.5625 0.6000 0.5585 0.5689 163,655 +0.02(+3.44%)
Oct 10, 2018 0.5702 0.5750 0.5450 0.5500 35,140 -0.03(-4.73%)
Oct 09, 2018 0.5737 0.5850 0.5400 0.5773 76,678 -0.01(-2.15%)
Oct 08, 2018 0.6000 0.6000 0.5700 0.5900 106,134 +0.02(+2.86%)
Oct 05, 2018 0.5750 0.5850 0.5736 0.5736 31,500 -0.00(-0.50%)
Oct 04, 2018 0.5649 0.5835 0.5614 0.5765 47,412 +0.03(+4.82%)
Oct 03, 2018 0.5667 0.5667 0.5480 0.5500 49,125 -0.02(-2.95%)
Oct 02, 2018 0.5709 0.5723 0.5500 0.5667 48,659 -0.01(-1.44%)
Oct 01, 2018 0.5873 0.5910 0.5656 0.5750 26,872 -0.01(-1.84%)
Sep 28, 2018 0.5734 0.5858 0.5734 0.5858 25,400 +0.03(+5.55%)
Sep 27, 2018 0.5721 0.5721 0.5460 0.5550 92,400 -0.02(-2.97%)
Sep 26, 2018 0.5750 0.5910 0.5570 0.5720 29,662 -0.02(-3.17%)
Sep 25, 2018 0.5800 0.5999 0.5760 0.5907 46,900 -0.01(-1.55%)
Sep 24, 2018 0.5860 0.6000 0.5800 0.6000 131,024 +0.02(+3.45%)
Sep 21, 2018 0.6000 0.6000 0.5759 0.5800 51,000 -0.00(-0.34%)
Sep 20, 2018 0.5900 0.5900 0.5599 0.5820 62,677 -0.00(-0.05%)
Sep 19, 2018 0.5600 0.5918 0.5590 0.5823 53,533 +0.02(+3.17%)
Sep 18, 2018 0.5700 0.5830 0.5570 0.5644 48,449 +0.00(+0.14%)
Sep 17, 2018 0.5600 0.5812 0.5550 0.5636 39,248 -0.00(-0.05%)
Sep 14, 2018 0.5800 0.5960 0.5630 0.5639 61,300 -0.01(-1.79%)
Sep 13, 2018 0.5708 0.5853 0.5530 0.5742 70,286 +0.00(+0.51%)
Sep 12, 2018 0.5500 0.5952 0.5500 0.5713 216,833 +0.02(+4.35%)
Sep 11, 2018 0.5660 0.5700 0.5459 0.5475 34,662 -0.04(-6.01%)
Sep 10, 2018 0.5755 0.5904 0.5700 0.5825 107,629 +0.00(+0.45%)
Sep 07, 2018 0.5500 0.5800 0.5500 0.5799 32,000 +0.04(+6.62%)
Sep 06, 2018 0.5500 0.5654 0.5419 0.5439 54,356 -0.01(-1.11%)
Sep 05, 2018 0.5360 0.5511 0.5305 0.5500 98,305 +0.01(+2.61%)
Sep 04, 2018 0.5510 0.5510 0.5150 0.5360 117,285 -0.01(-1.05%)
Aug 31, 2018 0.5417 0.5417 0.5417 0 +0.00(+0.89%)
Aug 30, 2018 0.5438 0.5600 0.5369 0.5369 29,100 -0.01(-2.40%)
Aug 29, 2018 0.5200 0.5515 0.5130 0.5501 16,372 +0.03(+5.79%)
Aug 28, 2018 0.5403 0.5470 0.5200 0.5200 108,654 -0.01(-1.94%)
Aug 27, 2018 0.4852 0.5400 0.4852 0.5303 110,052 -0.01(-2.23%)
Aug 24, 2018 0.5000 0.5424 0.4900 0.5424 33,200 +0.05(+10.69%)
Aug 23, 2018 0.5170 0.5181 0.4800 0.4900 226,760 -0.03(-5.35%)
Aug 22, 2018 0.5300 0.5300 0.5000 0.5177 33,450 +0.01(+1.51%)
Aug 21, 2018 0.5177 0.5339 0.5080 0.5100 43,210 -0.01(-2.11%)
Aug 20, 2018 0.5398 0.5398 0.5094 0.5210 16,788 -0.02(-3.20%)
Aug 17, 2018 0.5226 0.5418 0.5000 0.5382 19,400 +0.02(+3.28%)
Aug 16, 2018 0.5344 0.5375 0.5000 0.5211 32,900 -0.01(-1.18%)
Aug 15, 2018 0.5597 0.5606 0.5273 0.5273 167,190 -0.04(-6.47%)
Aug 14, 2018 0.5842 0.5896 0.5601 0.5638 11,496 -0.01(-1.09%)
Aug 13, 2018 0.5800 0.5800 0.5605 0.5700 31,500 -0.00(-0.84%)
Aug 10, 2018 0.5900 0.6066 0.5728 0.5748 83,300 -0.04(-5.92%)
Aug 09, 2018 0.6010 0.6200 0.6010 0.6110 28,832 +0.01(+1.80%)
Aug 08, 2018 0.5903 0.6060 0.5900 0.6002 24,448 +0.01(+1.49%)
Aug 07, 2018 0.6000 0.6137 0.5913 0.5914 56,274 -0.02(-3.05%)
Aug 06, 2018 0.5961 0.6100 0.5961 0.6100 19,046 -0.00(-0.10%)
Aug 03, 2018 0.6000 0.6106 0.5900 0.6106 11,300 -0.01(-1.01%)
Aug 02, 2018 0.6170 0.6175 0.6091 0.6168 31,315 +0.01(+1.95%)
Aug 01, 2018 0.6100 0.6100 0.6000 0.6050 35,167 -0.01(-1.63%)
Jul 31, 2018 0.5925 0.6153 0.5925 0.6150 12,800 +0.01(+0.82%)
Jul 30, 2018 0.6116 0.6200 0.6030 0.6100 30,346 +0.00(+0.51%)
Jul 27, 2018 0.5872 0.6099 0.5872 0.6069 12,000 +0.02(+3.50%)
Jul 26, 2018 0.5900 0.6020 0.5864 0.5864 35,063 +0.01(+1.10%)
Jul 25, 2018 0.5900 0.6000 0.5800 0.5800 16,709 +0.00(+0.00%)
Jul 24, 2018 0.5964 0.5964 0.5750 0.5800 11,760 +0.00(+0.00%)
Jul 23, 2018 0.5647 0.6060 0.5647 0.5800 16,461 -0.02(-2.85%)
Jul 20, 2018 0.6057 0.6059 0.5799 0.5970 34,644 +0.00(+0.39%)
Jul 19, 2018 0.5918 0.5987 0.5763 0.5947 26,842 +0.02(+2.71%)
Jul 18, 2018 0.6000 0.6030 0.5626 0.5790 19,252 +0.01(+1.22%)
Jul 17, 2018 0.5744 0.5744 0.5500 0.5720 46,278 +0.00(+0.70%)
Jul 16, 2018 0.5732 0.5910 0.5600 0.5680 45,724 -0.01(-2.00%)
Jul 13, 2018 0.5972 0.5975 0.5680 0.5796 10,152 -0.01(-1.76%)
Jul 12, 2018 0.5725 0.6052 0.5718 0.5900 15,800 +0.02(+3.93%)
Jul 11, 2018 0.6044 0.6044 0.5677 0.5677 17,500 -0.03(-5.78%)
Jul 10, 2018 0.6000 0.6150 0.5830 0.6025 32,648 -0.00(-0.31%)
Jul 09, 2018 0.6100 0.6100 0.5914 0.6044 20,695 +0.03(+5.48%)
Jul 06, 2018 0.5847 0.5852 0.5730 0.5730 13,703 -0.01(-1.73%)
Jul 05, 2018 0.5694 0.5831 0.5683 0.5831 89,558 +0.01(+1.41%)
Jul 03, 2018 0.5750 0.5750 0.5750 0 -0.03(-4.17%)
Jul 02, 2018 0.6420 0.6420 0.6000 0.6000 9,995 +0.00(+0.17%)
Jun 29, 2018 0.5942 0.5990 0.5800 0.5990 10,320 +0.03(+5.09%)
Jun 28, 2018 0.5916 0.5940 0.5700 0.5700 20,906 +0.00(+0.71%)
Jun 27, 2018 0.5900 0.5900 0.5660 0.5660 27,427 -0.03(-4.95%)
Jun 26, 2018 0.5996 0.5996 0.5660 0.5955 119,712 -0.00(-0.25%)
Jun 25, 2018 0.5900 0.6137 0.5800 0.5970 47,587 -0.01(-2.11%)
Jun 22, 2018 0.5950 0.6100 0.5950 0.6099 11,923 +0.01(+2.50%)
Jun 21, 2018 0.5955 0.5962 0.5800 0.5950 29,544 -0.00(-0.53%)
Jun 20, 2018 0.5885 0.6065 0.5885 0.5982 10,700 -0.00(-0.12%)
Jun 19, 2018 0.6115 0.6115 0.5898 0.5989 29,240 -0.01(-1.82%)
Jun 18, 2018 0.5936 0.6100 0.5800 0.6100 31,807 +0.01(+0.88%)
Jun 15, 2018 0.6100 0.6100 0.6047 265,420 -0.01(-0.87%)
Jun 14, 2018 0.6200 0.6218 0.5924 0.6100 146,610 +0.01(+1.16%)
Jun 13, 2018 0.6187 0.6187 0.6030 0.6030 69,744 -0.02(-3.31%)
Jun 12, 2018 0.6190 0.6285 0.6190 0.6237 18,630 -0.00(-0.42%)
Jun 11, 2018 0.6370 0.6370 0.6100 0.6263 7,475 -0.01(-1.18%)
Jun 08, 2018 0.6105 0.6361 0.6050 0.6338 31,896 +0.03(+4.93%)
Jun 07, 2018 0.6100 0.6145 0.5990 0.6040 72,425 -0.01(-1.15%)
Jun 06, 2018 0.6340 0.6340 0.6006 0.6110 32,750 -0.01(-1.45%)
Jun 05, 2018 0.6232 0.6300 0.6000 0.6200 64,025 +0.01(+0.98%)
Jun 04, 2018 0.6350 0.6350 0.6050 0.6140 44,388 -0.02(-3.22%)
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.