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

Vivos Inc (OP: RDGL )

0.1999 +0.0010 (+0.50%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 18, 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, 2023 0.0560 0.0560 0.0540 0.0550 544,173 -0.00(-1.79%)
May 30, 2023 0.0626 0.0626 0.0559 0.0560 242,899 +0.00(+0.00%)
May 26, 2023 0.0541 0.0580 0.0541 0.0560 129,941 +0.00(+1.82%)
May 25, 2023 0.0561 0.0574 0.0540 0.0550 809,607 -0.00(-4.35%)
May 24, 2023 0.0581 0.0618 0.0560 0.0575 365,048 -0.00(-4.17%)
May 23, 2023 0.0620 0.0620 0.0577 0.0600 251,346 -0.00(-2.91%)
May 22, 2023 0.0610 0.0618 0.0590 0.0618 244,208 +0.00(+4.39%)
May 19, 2023 0.0644 0.0644 0.0590 0.0592 1,038,538 -0.01(-8.07%)
May 18, 2023 0.0606 0.0651 0.0590 0.0644 677,359 -0.00(-0.46%)
May 17, 2023 0.0602 0.0647 0.0595 0.0647 325,941 +0.00(+4.35%)
May 16, 2023 0.0625 0.0648 0.0600 0.0620 472,213 +0.00(+0.81%)
May 15, 2023 0.0630 0.0630 0.0580 0.0615 636,210 -0.00(-0.81%)
May 12, 2023 0.0640 0.0663 0.0600 0.0620 418,215 -0.00(-3.13%)
May 11, 2023 0.0646 0.0675 0.0610 0.0640 1,175,569 +0.00(+1.91%)
May 10, 2023 0.0720 0.0720 0.0628 0.0628 851,702 -0.01(-12.78%)
May 09, 2023 0.0697 0.0720 0.0650 0.0720 972,478 +0.00(+6.04%)
May 08, 2023 0.0720 0.0720 0.0652 0.0679 1,535,989 -0.00(-5.69%)
May 05, 2023 0.0700 0.0738 0.0651 0.0720 380,807 +0.00(+7.46%)
May 04, 2023 0.0691 0.0710 0.0640 0.0670 700,470 -0.00(-5.23%)
May 03, 2023 0.0688 0.0724 0.0645 0.0707 450,655 +0.00(+2.76%)
May 02, 2023 0.0725 0.0783 0.0625 0.0688 2,341,922 -0.00(-6.27%)
May 01, 2023 0.0975 0.0975 0.0695 0.0734 2,536,846 -0.02(-19.07%)
Apr 28, 2023 0.0949 0.0990 0.0841 0.0907 875,133 -0.01(-9.21%)
Apr 27, 2023 0.0810 0.1010 0.0810 0.0999 1,199,115 +0.02(+22.58%)
Apr 26, 2023 0.0995 0.0995 0.0805 0.0815 830,244 -0.01(-13.02%)
Apr 25, 2023 0.1085 0.1102 0.0920 0.0937 1,033,920 -0.02(-14.12%)
Apr 24, 2023 0.0929 0.1195 0.0880 0.1091 4,198,130 +0.02(+21.36%)
Apr 21, 2023 0.0732 0.1025 0.0729 0.0899 1,591,988 +0.02(+23.66%)
Apr 20, 2023 0.0698 0.0729 0.0697 0.0727 526,869 +0.00(+4.30%)
Apr 19, 2023 0.0690 0.0699 0.0690 0.0697 102,951 +0.00(+0.43%)
Apr 18, 2023 0.0702 0.0702 0.0686 0.0694 527,822 -0.00(-0.86%)
Apr 17, 2023 0.0700 0.0700 0.0685 0.0700 538,367 +0.00(+0.00%)
Apr 14, 2023 0.0700 0.0700 0.0671 0.0700 153,086 +0.00(+0.14%)
Apr 13, 2023 0.0678 0.0700 0.0659 0.0699 228,346 +0.01(+9.22%)
Apr 12, 2023 0.0700 0.0700 0.0620 0.0640 157,677 -0.01(-8.57%)
Apr 11, 2023 0.0685 0.0700 0.0685 0.0700 176,431 +0.00(+1.74%)
Apr 10, 2023 0.0610 0.0691 0.0600 0.0688 664,791 +0.01(+12.79%)
Apr 06, 2023 0.0621 0.0639 0.0595 0.0610 906,637 -0.00(-4.98%)
Apr 05, 2023 0.0677 0.0677 0.0621 0.0642 384,760 -0.00(-5.17%)
Apr 04, 2023 0.0610 0.0677 0.0610 0.0677 507,703 +0.00(+1.20%)
Apr 03, 2023 0.0700 0.0700 0.0633 0.0669 498,965 -0.00(-4.43%)
Mar 31, 2023 0.0633 0.0700 0.0625 0.0700 1,396,261 +0.01(+8.19%)
Mar 30, 2023 0.0632 0.0650 0.0620 0.0647 510,237 +0.00(+2.70%)
Mar 29, 2023 0.0660 0.0667 0.0615 0.0630 611,122 -0.00(-4.40%)
Mar 28, 2023 0.0660 0.0683 0.0631 0.0659 514,777 +0.00(+4.27%)
Mar 27, 2023 0.0651 0.0651 0.0630 0.0632 221,816 -0.00(-2.17%)
Mar 24, 2023 0.0624 0.0651 0.0624 0.0646 119,991 +0.00(+0.78%)
Mar 23, 2023 0.0660 0.0683 0.0625 0.0641 272,646 +0.00(+0.00%)
Mar 22, 2023 0.0640 0.0655 0.0611 0.0641 697,142 +0.00(+0.16%)
Mar 21, 2023 0.0630 0.0640 0.0601 0.0640 422,937 +0.00(+1.75%)
Mar 20, 2023 0.0630 0.0630 0.0599 0.0629 98,869 -0.00(-0.16%)
Mar 17, 2023 0.0570 0.0639 0.0570 0.0630 361,296 +0.00(+5.35%)
Mar 16, 2023 0.0590 0.0599 0.0553 0.0598 702,947 +0.00(+1.87%)
Mar 15, 2023 0.0600 0.0660 0.0550 0.0587 648,344 -0.00(-3.77%)
Mar 14, 2023 0.0590 0.0616 0.0562 0.0610 182,219 +0.00(+6.09%)
Mar 13, 2023 0.0617 0.0635 0.0557 0.0575 358,199 -0.00(-5.58%)
Mar 10, 2023 0.0552 0.0610 0.0552 0.0609 787,461 +0.00(+7.22%)
Mar 09, 2023 0.0602 0.0619 0.0557 0.0568 780,743 -0.01(-8.24%)
Mar 08, 2023 0.0690 0.0690 0.0601 0.0619 1,073,971 -0.01(-7.61%)
Mar 07, 2023 0.0716 0.0720 0.0647 0.0670 1,553,366 -0.00(-5.77%)
Mar 06, 2023 0.0701 0.0738 0.0700 0.0711 1,622,439 -0.00(-1.52%)
Mar 03, 2023 0.0675 0.0722 0.0675 0.0722 848,237 +0.00(+4.18%)
Mar 02, 2023 0.0676 0.0728 0.0657 0.0693 209,341 +0.00(+6.62%)
Mar 01, 2023 0.0649 0.0732 0.0632 0.0650 1,651,916 +0.00(+5.69%)
Feb 28, 2023 0.0577 0.0649 0.0570 0.0615 443,595 +0.00(+7.89%)
Feb 27, 2023 0.0549 0.0611 0.0521 0.0570 616,586 +0.00(+3.64%)
Feb 24, 2023 0.0639 0.0640 0.0550 0.0550 703,380 -0.01(-11.15%)
Feb 23, 2023 0.0650 0.0650 0.0532 0.0619 1,043,746 -0.00(-3.28%)
Feb 22, 2023 0.0599 0.0700 0.0590 0.0640 665,570 +0.00(+3.73%)
Feb 21, 2023 0.0660 0.0660 0.0592 0.0617 289,450 -0.00(-2.37%)
Feb 17, 2023 0.0660 0.0670 0.0632 0.0632 102,083 -0.00(-5.53%)
Feb 16, 2023 0.0679 0.0679 0.0632 0.0669 82,691 -0.00(-0.45%)
Feb 15, 2023 0.0587 0.0680 0.0587 0.0672 257,109 +0.00(+4.51%)
Feb 14, 2023 0.0687 0.0687 0.0640 0.0643 227,467 -0.00(-6.13%)
Feb 13, 2023 0.0687 0.0687 0.0650 0.0685 256,614 +0.00(+0.59%)
Feb 10, 2023 0.0694 0.0694 0.0652 0.0681 297,148 -0.00(-2.44%)
Feb 09, 2023 0.0720 0.0724 0.0661 0.0698 451,640 -0.00(-2.38%)
Feb 08, 2023 0.0674 0.0729 0.0651 0.0715 615,670 +0.00(+6.08%)
Feb 07, 2023 0.0603 0.0685 0.0603 0.0674 559,305 -0.00(-2.32%)
Feb 06, 2023 0.0633 0.0690 0.0599 0.0690 439,839 +0.01(+9.00%)
Feb 03, 2023 0.0639 0.0639 0.0600 0.0633 327,366 +0.00(+0.48%)
Feb 02, 2023 0.0592 0.0639 0.0592 0.0630 446,862 +0.00(+7.33%)
Feb 01, 2023 0.0581 0.0589 0.0570 0.0587 292,432 +0.00(+1.03%)
Jan 31, 2023 0.0577 0.0606 0.0551 0.0581 243,674 +0.00(+2.47%)
Jan 30, 2023 0.0569 0.0580 0.0560 0.0567 401,859 +0.00(+0.35%)
Jan 27, 2023 0.0549 0.0569 0.0530 0.0565 581,914 +0.00(+6.60%)
Jan 26, 2023 0.0493 0.0550 0.0493 0.0530 275,795 +0.00(+0.38%)
Jan 25, 2023 0.0494 0.0531 0.0483 0.0528 218,535 +0.00(+1.54%)
Jan 24, 2023 0.0499 0.0533 0.0485 0.0520 410,138 +0.00(+5.91%)
Jan 23, 2023 0.0550 0.0550 0.0465 0.0491 602,745 -0.01(-10.73%)
Jan 20, 2023 0.0521 0.0550 0.0500 0.0550 311,129 +0.00(+0.00%)
Jan 19, 2023 0.0540 0.0550 0.0521 0.0550 428,385 +0.00(+0.00%)
Jan 18, 2023 0.0520 0.0560 0.0500 0.0550 413,202 +0.00(+5.77%)
Jan 17, 2023 0.0529 0.0535 0.0500 0.0520 193,766 -0.00(-1.70%)
Jan 13, 2023 0.0499 0.0594 0.0490 0.0529 1,161,316 +0.00(+7.30%)
Jan 12, 2023 0.0496 0.0496 0.0470 0.0493 74,595 -0.00(-0.60%)
Jan 11, 2023 0.0460 0.0500 0.0458 0.0496 229,172 +0.00(+8.30%)
Jan 10, 2023 0.0455 0.0458 0.0445 0.0458 94,485 +0.00(+1.33%)
Jan 09, 2023 0.0460 0.0460 0.0432 0.0452 168,819 -0.00(-1.74%)
Jan 06, 2023 0.0498 0.0499 0.0438 0.0460 502,748 -0.00(-6.50%)
Jan 05, 2023 0.0499 0.0499 0.0471 0.0492 242,665 +0.00(+1.23%)
Jan 04, 2023 0.0456 0.0494 0.0449 0.0486 130,083 +0.00(+8.24%)
Jan 03, 2023 0.0440 0.0459 0.0431 0.0449 592,062 +0.00(+1.13%)
Dec 30, 2022 0.0456 0.0456 0.0427 0.0444 334,315 +0.00(+0.91%)
Dec 29, 2022 0.0435 0.0477 0.0427 0.0440 186,754 -0.00(-7.76%)
Dec 28, 2022 0.0456 0.0500 0.0428 0.0477 544,689 -0.00(-4.60%)
Dec 27, 2022 0.0451 0.0515 0.0451 0.0500 88,096 -0.00(-0.79%)
Dec 23, 2022 0.0503 0.0520 0.0452 0.0504 246,270 +0.00(+0.20%)
Dec 22, 2022 0.0420 0.0524 0.0415 0.0503 755,067 +0.01(+13.03%)
Dec 21, 2022 0.0428 0.0445 0.0416 0.0445 66,150 +0.00(+3.49%)
Dec 20, 2022 0.0423 0.0440 0.0415 0.0430 333,573 +0.00(+1.18%)
Dec 19, 2022 0.0425 0.0446 0.0425 0.0425 266,150 -0.00(-8.01%)
Dec 16, 2022 0.0490 0.0490 0.0428 0.0462 364,135 -0.00(-7.41%)
Dec 15, 2022 0.0440 0.0499 0.0416 0.0499 501,931 +0.01(+11.38%)
Dec 14, 2022 0.0459 0.0467 0.0426 0.0448 189,889 -0.00(-2.40%)
Dec 13, 2022 0.0436 0.0480 0.0431 0.0459 577,579 -0.00(-1.71%)
Dec 12, 2022 0.0466 0.0475 0.0436 0.0467 138,112 -0.00(-0.85%)
Dec 09, 2022 0.0463 0.0471 0.0435 0.0471 44,035 -0.00(-0.84%)
Dec 08, 2022 0.0440 0.0498 0.0434 0.0475 488,933 +0.00(+6.98%)
Dec 07, 2022 0.0457 0.0495 0.0419 0.0444 721,523 -0.00(-3.27%)
Dec 06, 2022 0.0459 0.0495 0.0430 0.0459 216,513 -0.00(-1.08%)
Dec 05, 2022 0.0498 0.0498 0.0427 0.0464 722,012 -0.00(-6.83%)
Dec 02, 2022 0.0461 0.0500 0.0450 0.0498 203,048 -0.00(-0.40%)
Dec 01, 2022 0.0527 0.0527 0.0456 0.0500 491,516 -0.00(-4.40%)
Nov 30, 2022 0.0508 0.0527 0.0473 0.0523 163,632 +0.00(+3.56%)
Nov 29, 2022 0.0509 0.0509 0.0505 0.0505 29,957 +0.00(+0.00%)
Nov 28, 2022 0.0520 0.0520 0.0485 0.0505 184,290 -0.00(-2.88%)
Nov 25, 2022 0.0514 0.0523 0.0500 0.0520 36,995 +0.00(+2.16%)
Nov 23, 2022 0.0480 0.0520 0.0470 0.0509 251,223 +0.00(+6.26%)
Nov 22, 2022 0.0428 0.0474 0.0400 0.0479 526,035 +0.01(+11.92%)
Nov 21, 2022 0.0476 0.0505 0.0400 0.0428 2,406,929 -0.01(-17.53%)
Nov 18, 2022 0.0492 0.0529 0.0472 0.0519 386,453 -0.00(-0.19%)
Nov 17, 2022 0.0450 0.0528 0.0441 0.0520 323,688 +0.01(+13.04%)
Nov 16, 2022 0.0494 0.0494 0.0421 0.0460 721,705 -0.00(-7.07%)
Nov 15, 2022 0.0481 0.0500 0.0457 0.0495 270,541 +0.00(+1.02%)
Nov 14, 2022 0.0519 0.0519 0.0481 0.0490 265,466 -0.00(-5.95%)
Nov 11, 2022 0.0500 0.0524 0.0500 0.0521 163,531 -0.00(-0.19%)
Nov 10, 2022 0.0510 0.0522 0.0482 0.0522 105,196 +0.00(+3.16%)
Nov 09, 2022 0.0520 0.0520 0.0492 0.0506 30,400 -0.00(-2.69%)
Nov 08, 2022 0.0520 0.0521 0.0492 0.0520 197,063 +0.00(+1.17%)
Nov 07, 2022 0.0503 0.0545 0.0483 0.0514 283,670 -0.00(-5.69%)
Nov 04, 2022 0.0515 0.0561 0.0500 0.0545 365,405 +0.00(+8.78%)
Nov 03, 2022 0.0520 0.0548 0.0469 0.0501 1,107,485 -0.00(-8.58%)
Nov 02, 2022 0.0630 0.0630 0.0498 0.0548 1,062,814 -0.01(-13.02%)
Nov 01, 2022 0.0612 0.0634 0.0581 0.0630 289,115 +0.00(+3.28%)
Oct 31, 2022 0.0555 0.0616 0.0555 0.0610 171,635 +0.00(+8.93%)
Oct 28, 2022 0.0600 0.0618 0.0560 0.0560 268,846 -0.00(-5.41%)
Oct 27, 2022 0.0541 0.0645 0.0541 0.0592 594,295 +0.00(+5.90%)
Oct 26, 2022 0.0566 0.0617 0.0538 0.0559 188,513 -0.00(-1.41%)
Oct 25, 2022 0.0630 0.0630 0.0537 0.0567 402,796 -0.01(-10.28%)
Oct 24, 2022 0.0562 0.0674 0.0562 0.0632 191,485 +0.01(+8.97%)
Oct 21, 2022 0.0568 0.0637 0.0568 0.0580 178,036 -0.00(-4.92%)
Oct 20, 2022 0.0649 0.0674 0.0536 0.0610 443,262 -0.01(-8.68%)
Oct 19, 2022 0.0602 0.0669 0.0571 0.0668 268,674 +0.00(+2.93%)
Oct 18, 2022 0.0526 0.0695 0.0526 0.0649 419,239 +0.01(+9.81%)
Oct 17, 2022 0.0550 0.0650 0.0540 0.0591 907,689 +0.01(+11.51%)
Oct 14, 2022 0.0500 0.0577 0.0480 0.0530 286,740 +0.00(+7.51%)
Oct 13, 2022 0.0508 0.0510 0.0491 0.0493 146,756 -0.00(-2.18%)
Oct 12, 2022 0.0490 0.0508 0.0490 0.0504 301,695 +0.00(+1.20%)
Oct 11, 2022 0.0510 0.0510 0.0476 0.0498 146,671 -0.00(-2.35%)
Oct 10, 2022 0.0477 0.0510 0.0470 0.0510 256,245 +0.00(+0.00%)
Oct 07, 2022 0.0520 0.0520 0.0468 0.0510 375,908 -0.00(-1.92%)
Oct 06, 2022 0.0500 0.0520 0.0491 0.0520 361,292 +0.00(+6.12%)
Oct 05, 2022 0.0461 0.0500 0.0451 0.0490 1,161,509 +0.00(+4.70%)
Oct 04, 2022 0.0480 0.0520 0.0450 0.0468 407,844 -0.00(-5.45%)
Oct 03, 2022 0.0510 0.0565 0.0473 0.0495 897,803 -0.00(-2.94%)
Sep 30, 2022 0.0497 0.0510 0.0462 0.0510 355,881 +0.00(+2.20%)
Sep 29, 2022 0.0478 0.0499 0.0461 0.0499 261,176 +0.00(+1.84%)
Sep 28, 2022 0.0496 0.0496 0.0461 0.0490 230,152 -0.00(-1.21%)
Sep 27, 2022 0.0495 0.0500 0.0484 0.0496 135,195 +0.00(+1.43%)
Sep 26, 2022 0.0493 0.0500 0.0460 0.0489 239,492 -0.00(-0.81%)
Sep 23, 2022 0.0500 0.0500 0.0460 0.0493 284,130 -0.00(-1.20%)
Sep 22, 2022 0.0500 0.0500 0.0481 0.0499 349,540 -0.00(-0.20%)
Sep 21, 2022 0.0461 0.0500 0.0461 0.0500 311,866 +0.00(+4.17%)
Sep 20, 2022 0.0435 0.0497 0.0421 0.0480 919,703 -0.00(-3.61%)
Sep 19, 2022 0.0500 0.0500 0.0493 0.0498 221,538 -0.00(-0.40%)
Sep 16, 2022 0.0500 0.0505 0.0496 0.0500 146,304 +0.00(+0.00%)
Sep 15, 2022 0.0492 0.0510 0.0492 0.0500 159,805 -0.00(-3.85%)
Sep 14, 2022 0.0550 0.0569 0.0490 0.0520 1,322,179 -0.01(-9.25%)
Sep 13, 2022 0.0500 0.0621 0.0486 0.0573 2,565,639 +0.01(+10.40%)
Sep 12, 2022 0.0480 0.0519 0.0480 0.0519 695,203 +0.00(+7.01%)
Sep 09, 2022 0.0500 0.0500 0.0485 0.0485 322,393 -0.00(-3.00%)
Sep 08, 2022 0.0496 0.0500 0.0485 0.0500 327,735 +0.00(+0.00%)
Sep 07, 2022 0.0500 0.0517 0.0490 0.0500 341,038 +0.00(+3.52%)
Sep 06, 2022 0.0510 0.0524 0.0481 0.0483 575,908 -0.00(-3.98%)
Sep 02, 2022 0.0500 0.0518 0.0481 0.0503 548,413 -0.00(-0.20%)
Sep 01, 2022 0.0485 0.0538 0.0485 0.0504 452,616 +0.00(+2.23%)
Aug 31, 2022 0.0492 0.0528 0.0489 0.0493 713,250 +0.00(+4.89%)
Aug 30, 2022 0.0500 0.0577 0.0461 0.0470 772,901 -0.00(-5.81%)
Aug 29, 2022 0.0504 0.0504 0.0480 0.0499 428,268 -0.00(-0.99%)
Aug 26, 2022 0.0510 0.0510 0.0461 0.0504 426,623 -0.00(-1.18%)
Aug 25, 2022 0.0518 0.0521 0.0500 0.0510 599,710 -0.00(-1.54%)
Aug 24, 2022 0.0500 0.0530 0.0496 0.0518 787,665 -0.00(-1.33%)
Aug 23, 2022 0.0530 0.0530 0.0500 0.0525 517,793 -0.00(-0.57%)
Aug 22, 2022 0.0577 0.0577 0.0501 0.0528 1,426,541 -0.00(-8.49%)
Aug 19, 2022 0.0550 0.0577 0.0501 0.0577 990,023 +0.00(+1.58%)
Aug 18, 2022 0.0580 0.0595 0.0512 0.0568 1,386,686 -0.00(-1.56%)
Aug 17, 2022 0.0590 0.0590 0.0520 0.0577 1,117,260 -0.00(-0.52%)
Aug 16, 2022 0.0572 0.0600 0.0555 0.0580 950,904 -0.00(-2.19%)
Aug 15, 2022 0.0525 0.0600 0.0525 0.0593 368,098 +0.00(+2.24%)
Aug 12, 2022 0.0600 0.0650 0.0535 0.0580 812,722 -0.00(-3.33%)
Aug 11, 2022 0.0600 0.0620 0.0551 0.0600 527,603 -0.00(-2.12%)
Aug 10, 2022 0.0600 0.0613 0.0570 0.0613 536,298 +0.00(+3.90%)
Aug 09, 2022 0.0590 0.0609 0.0575 0.0590 757,325 -0.00(-3.28%)
Aug 08, 2022 0.0610 0.0620 0.0592 0.0610 118,217 -0.00(-1.61%)
Aug 05, 2022 0.0624 0.0624 0.0600 0.0620 110,596 -0.00(-0.64%)
Aug 04, 2022 0.0630 0.0639 0.0600 0.0624 795,851 +0.00(+2.30%)
Aug 03, 2022 0.0630 0.0630 0.0586 0.0610 209,940 -0.00(-4.09%)
Aug 02, 2022 0.0630 0.0640 0.0600 0.0636 905,866 +0.00(+0.79%)
Aug 01, 2022 0.0640 0.0640 0.0609 0.0631 309,358 -0.00(-1.41%)
Jul 29, 2022 0.0629 0.0640 0.0602 0.0640 391,167 +0.00(+4.75%)
Jul 28, 2022 0.0619 0.0640 0.0611 0.0611 908,947 +0.00(+1.83%)
Jul 27, 2022 0.0591 0.0630 0.0591 0.0600 173,449 -0.00(-3.54%)
Jul 26, 2022 0.0649 0.0649 0.0600 0.0622 27,683 -0.00(-4.31%)
Jul 25, 2022 0.0611 0.0710 0.0601 0.0650 344,361 -0.00(-1.66%)
Jul 22, 2022 0.0606 0.0661 0.0598 0.0661 660,237 +0.00(+7.48%)
Jul 21, 2022 0.0670 0.0670 0.0600 0.0615 1,215,690 -0.01(-8.07%)
Jul 20, 2022 0.0699 0.0699 0.0630 0.0669 352,902 +0.00(+1.06%)
Jul 19, 2022 0.0740 0.0740 0.0625 0.0662 1,015,250 -0.01(-7.41%)
Jul 18, 2022 0.0635 0.0738 0.0635 0.0715 356,589 +0.00(+0.00%)
Jul 15, 2022 0.0685 0.0750 0.0639 0.0715 509,802 +0.00(+4.38%)
Jul 14, 2022 0.0700 0.0709 0.0685 0.0685 80,436 -0.00(-4.20%)
Jul 13, 2022 0.0750 0.0750 0.0662 0.0715 292,597 -0.00(-1.11%)
Jul 12, 2022 0.0750 0.0772 0.0700 0.0723 216,039 -0.00(-3.60%)
Jul 11, 2022 0.0700 0.0750 0.0635 0.0750 638,636 +0.00(+4.31%)
Jul 08, 2022 0.0763 0.0763 0.0695 0.0719 303,999 -0.00(-5.64%)
Jul 07, 2022 0.0710 0.0797 0.0680 0.0762 257,715 +0.01(+10.12%)
Jul 06, 2022 0.0710 0.0778 0.0690 0.0692 564,646 -0.01(-11.17%)
Jul 05, 2022 0.0798 0.0809 0.0700 0.0779 530,624 -0.00(-1.39%)
Jul 01, 2022 0.0730 0.0809 0.0704 0.0790 498,742 +0.01(+8.67%)
Jun 30, 2022 0.0797 0.0797 0.0700 0.0727 83,586 -0.01(-9.01%)
Jun 29, 2022 0.0834 0.0834 0.0714 0.0799 438,190 -0.00(-1.36%)
Jun 28, 2022 0.0801 0.0810 0.0675 0.0810 337,274 +0.00(+0.25%)
Jun 27, 2022 0.0700 0.0810 0.0685 0.0808 692,641 +0.01(+7.73%)
Jun 24, 2022 0.0795 0.0795 0.0700 0.0750 236,706 -0.00(-6.13%)
Jun 23, 2022 0.0782 0.0810 0.0761 0.0799 170,259 +0.00(+4.04%)
Jun 22, 2022 0.0703 0.0800 0.0703 0.0768 305,290 +0.00(+0.52%)
Jun 21, 2022 0.0772 0.0805 0.0660 0.0764 494,653 +0.00(+0.53%)
Jun 17, 2022 0.0680 0.0771 0.0650 0.0760 216,606 +0.01(+7.19%)
Jun 16, 2022 0.0732 0.0732 0.0654 0.0709 85,609 -0.00(-2.88%)
Jun 15, 2022 0.0699 0.0730 0.0685 0.0730 323,810 +0.00(+5.49%)
Jun 14, 2022 0.0760 0.0770 0.0605 0.0692 2,633,460 -0.01(-7.73%)
Jun 13, 2022 0.0740 0.0810 0.0740 0.0750 184,349 -0.01(-6.83%)
Jun 10, 2022 0.0780 0.0810 0.0750 0.0805 340,144 +0.00(+0.25%)
Jun 09, 2022 0.0829 0.0833 0.0781 0.0803 134,369 -0.00(-1.11%)
Jun 08, 2022 0.0800 0.0833 0.0781 0.0812 79,747 +0.00(+0.25%)
Jun 07, 2022 0.0820 0.0833 0.0790 0.0810 71,807 +0.00(+1.25%)
Jun 06, 2022 0.0826 0.0829 0.0780 0.0800 153,457 +0.00(+1.27%)
Jun 03, 2022 0.0838 0.0841 0.0790 0.0790 187,900 -0.00(-4.70%)
Jun 02, 2022 0.0843 0.0843 0.0783 0.0829 128,480 +0.00(+5.61%)
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.