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

Green Organic Dutchman (OP: TGODF )

0.2850 UNCHANGED
Last Price Updated: 3:56 PM EST, Feb 22, 2023 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 0.3318 0.3399 0.3125 0.3215 1,369,500 -0.02(-5.30%)
May 28, 2020 0.3541 0.3800 0.3290 0.3395 2,134,361 -0.02(-4.37%)
May 27, 2020 0.3473 0.3700 0.3159 0.3550 4,603,529 -0.05(-11.25%)
May 26, 2020 0.4365 0.4515 0.3900 0.4000 5,461,746 +0.05(+14.09%)
May 22, 2020 0.2979 0.3705 0.2815 0.3506 3,363,800 +0.05(+15.18%)
May 21, 2020 0.2790 0.3100 0.2570 0.3044 4,486,109 -0.03(-8.86%)
May 20, 2020 0.4075 0.4484 0.3276 0.3340 4,815,495 -0.03(-9.46%)
May 19, 2020 0.2711 0.4600 0.2500 0.3689 7,748,706 +0.09(+32.94%)
May 18, 2020 0.1888 0.3150 0.1888 0.2775 4,840,776 +0.08(+38.75%)
May 15, 2020 0.1761 0.2001 0.1726 0.2000 1,331,600 +0.02(+14.03%)
May 14, 2020 0.1793 0.1872 0.1721 0.1754 683,070 -0.01(-4.83%)
May 13, 2020 0.1833 0.1873 0.1800 0.1843 374,206 -0.00(-0.11%)
May 12, 2020 0.1836 0.1900 0.1800 0.1845 316,896 -0.00(-0.54%)
May 11, 2020 0.1877 0.2000 0.1817 0.1855 608,626 -0.00(-1.80%)
May 08, 2020 0.1884 0.1986 0.1860 0.1889 604,100 -0.00(-0.58%)
May 07, 2020 0.1900 0.1940 0.1800 0.1900 622,042 +0.01(+4.40%)
May 06, 2020 0.1686 0.1890 0.1686 0.1820 666,355 +0.01(+4.06%)
May 05, 2020 0.1897 0.1897 0.1700 0.1749 880,010 -0.01(-5.46%)
May 04, 2020 0.1794 0.1925 0.1794 0.1850 326,193 +0.00(+1.59%)
May 01, 2020 0.1900 0.1932 0.1810 0.1821 494,900 -0.01(-5.99%)
Apr 30, 2020 0.1929 0.2003 0.1900 0.1937 566,111 -0.00(-1.92%)
Apr 29, 2020 0.1956 0.2013 0.1900 0.1975 492,754 +0.00(+1.80%)
Apr 28, 2020 0.1980 0.2022 0.1900 0.1940 411,424 -0.00(-1.02%)
Apr 27, 2020 0.1940 0.2074 0.1938 0.1960 1,029,783 -0.00(-0.36%)
Apr 24, 2020 0.2006 0.2042 0.1900 0.1967 444,300 -0.00(-0.15%)
Apr 23, 2020 0.2000 0.2000 0.1865 0.1970 744,754 +0.01(+3.68%)
Apr 22, 2020 0.1961 0.1961 0.1811 0.1900 446,216 -0.00(-0.68%)
Apr 21, 2020 0.1985 0.1985 0.1860 0.1913 460,264 -0.01(-3.68%)
Apr 20, 2020 0.1935 0.2103 0.1850 0.1986 1,754,207 -0.00(-0.75%)
Apr 17, 2020 0.2015 0.2080 0.1963 0.2001 450,300 +0.00(+0.05%)
Apr 16, 2020 0.2122 0.2122 0.1925 0.2000 571,210 -0.01(-2.58%)
Apr 15, 2020 0.2109 0.2109 0.2000 0.2053 498,090 +0.01(+2.65%)
Apr 14, 2020 0.1890 0.2075 0.1890 0.2000 1,079,496 +0.00(+0.60%)
Apr 13, 2020 0.2066 0.2066 0.1855 0.1988 865,359 +0.00(+1.12%)
Apr 09, 2020 0.1985 0.2049 0.1900 0.1966 413,900 +0.00(+0.82%)
Apr 08, 2020 0.2100 0.2100 0.1850 0.1950 598,298 -0.01(-4.18%)
Apr 07, 2020 0.2161 0.2176 0.1975 0.2035 436,293 +0.00(+2.31%)
Apr 06, 2020 0.2101 0.2101 0.1900 0.1989 897,561 +0.00(+0.15%)
Apr 03, 2020 0.2073 0.2103 0.1890 0.1986 841,200 -0.01(-3.64%)
Apr 02, 2020 0.2188 0.2209 0.2032 0.2061 499,887 +0.00(+0.54%)
Apr 01, 2020 0.2200 0.2306 0.2000 0.2050 788,417 -0.02(-8.89%)
Mar 31, 2020 0.2220 0.2361 0.2101 0.2250 473,519 +0.01(+3.35%)
Mar 30, 2020 0.2275 0.2300 0.2015 0.2177 978,460 -0.00(-0.91%)
Mar 27, 2020 0.2107 0.2400 0.1951 0.2197 2,962,600 -0.03(-12.12%)
Mar 26, 2020 0.2450 0.2846 0.2300 0.2500 2,233,478 +0.02(+9.89%)
Mar 25, 2020 0.2117 0.2409 0.2092 0.2275 1,839,269 +0.02(+8.33%)
Mar 24, 2020 0.2127 0.2240 0.2050 0.2100 618,179 +0.01(+2.44%)
Mar 23, 2020 0.2029 0.2154 0.1900 0.2050 1,247,625 -0.01(-6.35%)
Mar 20, 2020 0.1930 0.2400 0.1930 0.2189 1,388,700 +0.02(+8.91%)
Mar 19, 2020 0.1748 0.2093 0.1748 0.2010 940,155 +0.02(+10.62%)
Mar 18, 2020 0.2243 0.2298 0.1500 0.1817 4,543,586 -0.06(-23.33%)
Mar 17, 2020 0.2600 0.2600 0.2150 0.2370 493,786 +0.00(+0.85%)
Mar 16, 2020 0.2084 0.2547 0.1915 0.2350 896,547 -0.02(-6.00%)
Mar 13, 2020 0.1940 0.2528 0.1940 0.2500 1,084,800 +0.05(+25.00%)
Mar 12, 2020 0.2470 0.2470 0.1800 0.2000 2,248,717 -0.06(-22.48%)
Mar 11, 2020 0.2780 0.2795 0.2443 0.2580 2,043,100 -0.05(-16.77%)
Mar 10, 2020 0.3384 0.3457 0.2839 0.3100 1,286,703 +0.00(+0.23%)
Mar 09, 2020 0.2900 0.3314 0.2501 0.3093 1,047,989 -0.01(-3.34%)
Mar 06, 2020 0.3418 0.3483 0.3200 0.3200 932,300 -0.02(-6.57%)
Mar 05, 2020 0.3780 0.3859 0.3402 0.3425 639,652 -0.03(-9.22%)
Mar 04, 2020 0.3383 0.3839 0.3360 0.3773 399,362 +0.04(+10.94%)
Mar 03, 2020 0.3490 0.3700 0.3400 0.3401 583,095 -0.01(-2.02%)
Mar 02, 2020 0.3164 0.3560 0.3020 0.3471 526,307 +0.02(+5.18%)
Feb 28, 2020 0.3455 0.3607 0.3111 0.3300 1,402,300 -0.03(-8.69%)
Feb 27, 2020 0.3870 0.3873 0.3371 0.3614 958,079 -0.05(-11.83%)
Feb 26, 2020 0.3755 0.4099 0.3700 0.4099 743,969 +0.02(+5.78%)
Feb 25, 2020 0.3952 0.4109 0.3850 0.3875 739,196 -0.01(-1.92%)
Feb 24, 2020 0.4280 0.4280 0.3800 0.3951 942,279 -0.03(-6.77%)
Feb 21, 2020 0.4351 0.4420 0.4121 0.4238 768,400 -0.01(-3.02%)
Feb 20, 2020 0.4279 0.4571 0.4189 0.4370 1,048,116 +0.01(+3.31%)
Feb 19, 2020 0.4210 0.4350 0.4100 0.4230 576,750 +0.01(+3.02%)
Feb 18, 2020 0.4244 0.4421 0.4100 0.4106 2,115,996 -0.02(-5.67%)
Feb 14, 2020 0.4707 0.4882 0.4200 0.4353 1,232,300 -0.02(-3.69%)
Feb 13, 2020 0.4807 0.4807 0.4300 0.4520 2,273,588 -0.03(-5.54%)
Feb 12, 2020 0.5000 0.5200 0.4750 0.4785 1,358,745 -0.03(-5.25%)
Feb 11, 2020 0.5240 0.5240 0.5002 0.5050 384,483 -0.01(-1.94%)
Feb 10, 2020 0.4880 0.5424 0.4800 0.5150 3,933,769 +0.02(+3.83%)
Feb 07, 2020 0.5000 0.5050 0.4706 0.4960 1,254,800 -0.01(-2.21%)
Feb 06, 2020 0.5100 0.5175 0.5000 0.5072 708,923 -0.00(-0.59%)
Feb 05, 2020 0.5317 0.5317 0.5038 0.5102 422,285 -0.01(-2.82%)
Feb 04, 2020 0.5067 0.5398 0.5000 0.5250 259,370 +0.02(+4.21%)
Feb 03, 2020 0.5109 0.5254 0.5007 0.5038 449,942 -0.02(-2.91%)
Jan 31, 2020 0.5089 0.5259 0.5012 0.5189 466,200 +0.01(+1.07%)
Jan 30, 2020 0.5093 0.5354 0.5093 0.5134 335,429 -0.01(-1.27%)
Jan 29, 2020 0.5600 0.5635 0.5060 0.5200 356,129 -0.03(-6.05%)
Jan 28, 2020 0.5102 0.5600 0.5102 0.5535 435,697 +0.05(+9.60%)
Jan 27, 2020 0.5195 0.5245 0.5000 0.5050 852,434 -0.02(-3.72%)
Jan 24, 2020 0.5508 0.5590 0.5100 0.5245 906,000 -0.02(-3.00%)
Jan 23, 2020 0.5579 0.5602 0.5300 0.5407 768,370 -0.02(-3.45%)
Jan 22, 2020 0.5645 0.5678 0.5401 0.5600 1,170,317 +0.01(+1.43%)
Jan 21, 2020 0.5560 0.5839 0.5400 0.5521 1,654,599 -0.02(-3.14%)
Jan 17, 2020 0.5953 0.6168 0.5700 0.5700 936,600 -0.03(-5.39%)
Jan 16, 2020 0.6200 0.6484 0.5900 0.6025 1,858,058 +0.01(+0.92%)
Jan 15, 2020 0.5536 0.6249 0.5530 0.5970 2,771,785 +0.05(+8.68%)
Jan 14, 2020 0.5330 0.5670 0.5200 0.5493 1,188,628 +0.00(+0.88%)
Jan 13, 2020 0.5060 0.5450 0.5000 0.5445 982,020 +0.04(+7.82%)
Jan 10, 2020 0.5227 0.5450 0.5050 0.5050 504,300 -0.02(-3.88%)
Jan 09, 2020 0.5100 0.5450 0.4999 0.5254 1,041,072 +0.02(+3.53%)
Jan 08, 2020 0.5450 0.5450 0.4900 0.5075 2,030,251 -0.01(-2.40%)
Jan 07, 2020 0.5354 0.5354 0.5052 0.5200 738,072 -0.01(-1.48%)
Jan 06, 2020 0.5495 0.5600 0.5225 0.5278 842,175 -0.03(-5.75%)
Jan 03, 2020 0.5850 0.5900 0.5421 0.5600 776,700 -0.01(-2.18%)
Jan 02, 2020 0.5973 0.6039 0.5350 0.5725 1,515,018 -0.01(-1.29%)
Dec 31, 2019 0.4990 0.6035 0.4950 0.5800 2,651,000 +0.07(+13.73%)
Dec 30, 2019 0.5079 0.5300 0.4900 0.5100 873,872 -0.00(-0.49%)
Dec 27, 2019 0.5248 0.5279 0.5020 0.5125 515,400 -0.01(-1.44%)
Dec 26, 2019 0.4940 0.5200 0.4940 0.5200 1,459,453 +0.02(+4.71%)
Dec 24, 2019 0.5150 0.5232 0.4930 0.4966 867,500 -0.01(-2.63%)
Dec 23, 2019 0.5270 0.5398 0.5000 0.5100 1,024,152 -0.02(-3.83%)
Dec 20, 2019 0.5417 0.5520 0.5200 0.5303 757,500 -0.02(-3.69%)
Dec 19, 2019 0.5330 0.5800 0.5330 0.5506 907,176 +0.01(+1.96%)
Dec 18, 2019 0.5691 0.5711 0.5385 0.5400 873,622 -0.03(-5.26%)
Dec 17, 2019 0.6100 0.6129 0.5617 0.5700 799,006 -0.03(-5.47%)
Dec 16, 2019 0.6452 0.6452 0.5917 0.6030 751,577 -0.02(-3.52%)
Dec 13, 2019 0.6300 0.6605 0.6190 0.6250 878,000 +0.01(+1.13%)
Dec 12, 2019 0.5897 0.6299 0.5710 0.6180 980,815 +0.04(+6.53%)
Dec 11, 2019 0.5871 0.6100 0.5700 0.5801 742,716 -0.01(-1.43%)
Dec 10, 2019 0.6080 0.6325 0.5850 0.5885 578,018 -0.03(-5.60%)
Dec 09, 2019 0.6000 0.6280 0.5945 0.6234 744,936 +0.03(+4.91%)
Dec 06, 2019 0.6387 0.6437 0.5800 0.5942 1,432,100 -0.04(-6.87%)
Dec 05, 2019 0.6491 0.6626 0.6300 0.6380 691,835 -0.01(-1.27%)
Dec 04, 2019 0.6535 0.6600 0.6296 0.6462 883,081 +0.02(+2.57%)
Dec 03, 2019 0.5810 0.6500 0.5690 0.6300 1,097,922 +0.04(+5.88%)
Dec 02, 2019 0.5610 0.6107 0.5400 0.5950 1,040,794 +0.03(+6.16%)
Nov 29, 2019 0.5611 0.5670 0.5400 0.5605 719,900 -0.01(-1.67%)
Nov 27, 2019 0.5522 0.5919 0.5474 0.5700 1,138,700 +0.01(+1.68%)
Nov 26, 2019 0.5601 0.5839 0.5300 0.5606 2,924,752 -0.11(-16.89%)
Nov 25, 2019 0.7460 0.7939 0.6522 0.6745 2,029,237 -0.05(-6.32%)
Nov 22, 2019 0.9351 0.9351 0.7100 0.7200 2,948,600 -0.17(-18.64%)
Nov 21, 2019 0.7170 0.8900 0.7170 0.8850 4,518,940 +0.21(+32.09%)
Nov 20, 2019 0.5921 0.6940 0.5677 0.6700 2,238,705 +0.12(+22.15%)
Nov 19, 2019 0.4942 0.5631 0.4942 0.5485 1,922,633 +0.05(+10.81%)
Nov 18, 2019 0.5450 0.5681 0.4693 0.4950 2,399,622 -0.05(-9.14%)
Nov 15, 2019 0.5800 0.6085 0.5367 0.5448 1,976,200 -0.09(-14.15%)
Nov 14, 2019 0.7100 0.7610 0.6200 0.6346 2,259,034 -0.06(-9.08%)
Nov 13, 2019 0.7342 0.7446 0.6980 0.6980 871,891 -0.03(-4.64%)
Nov 12, 2019 0.7613 0.7839 0.7098 0.7320 1,131,985 -0.05(-6.15%)
Nov 11, 2019 0.7810 0.7915 0.7379 0.7800 665,857 -0.01(-0.96%)
Nov 08, 2019 0.6974 0.7950 0.6974 0.7876 510,900 +0.07(+9.60%)
Nov 07, 2019 0.7613 0.7822 0.7000 0.7186 831,098 -0.05(-6.80%)
Nov 06, 2019 0.8023 0.8071 0.7600 0.7710 559,314 -0.03(-3.99%)
Nov 05, 2019 0.8168 0.8363 0.7905 0.8030 673,254 -0.01(-1.75%)
Nov 04, 2019 0.8691 0.8900 0.8140 0.8173 1,026,509 -0.04(-4.58%)
Nov 01, 2019 0.7641 0.9000 0.7490 0.8565 1,774,300 +0.10(+12.71%)
Oct 31, 2019 0.7244 0.7856 0.6860 0.7599 1,088,955 +0.03(+4.10%)
Oct 30, 2019 0.7590 0.7695 0.7151 0.7300 793,235 -0.02(-3.12%)
Oct 29, 2019 0.7909 0.8007 0.7450 0.7535 636,131 -0.05(-6.11%)
Oct 28, 2019 0.8323 0.8500 0.8000 0.8025 739,945 -0.03(-3.31%)
Oct 25, 2019 0.8673 0.8673 0.8060 0.8300 1,400,400 -0.04(-4.45%)
Oct 24, 2019 0.8852 0.9109 0.8500 0.8687 519,027 -0.00(-0.15%)
Oct 23, 2019 0.8346 0.9000 0.8120 0.8700 804,515 +0.03(+3.60%)
Oct 22, 2019 0.8827 0.8858 0.8200 0.8398 1,919,423 -0.04(-4.58%)
Oct 21, 2019 0.8671 0.9000 0.7655 0.8801 2,796,253 -0.02(-2.21%)
Oct 18, 2019 1.100 1.100 0.8800 0.9000 2,076,300 -0.16(-15.09%)
Oct 17, 2019 0.9981 1.100 0.9900 1.060 975,271 +0.10(+10.42%)
Oct 16, 2019 1.050 1.050 0.9480 0.9600 654,691 -0.03(-3.03%)
Oct 15, 2019 0.9349 1.034 0.9184 0.9900 1,447,502 +0.09(+10.00%)
Oct 14, 2019 0.9035 0.9700 0.8700 0.9000 1,184,920 +0.00(+0.00%)
Oct 11, 2019 0.8577 0.9800 0.8405 0.9000 2,716,000 +0.06(+7.14%)
Oct 10, 2019 0.9500 0.9500 0.8190 0.8400 4,233,566 -0.22(-21.13%)
Oct 09, 2019 1.180 1.187 0.9901 1.065 5,969,774 -0.25(-19.29%)
Oct 08, 2019 1.373 1.395 1.280 1.319 827,658 -0.06(-4.38%)
Oct 07, 2019 1.500 1.500 1.370 1.380 988,783 -0.11(-7.07%)
Oct 04, 2019 1.550 1.550 1.480 1.485 603,300 -0.03(-2.30%)
Oct 03, 2019 1.500 1.540 1.440 1.520 842,715 +0.03(+2.01%)
Oct 02, 2019 1.380 1.550 1.300 1.490 1,586,537 +0.07(+4.93%)
Oct 01, 2019 1.520 1.590 1.399 1.420 1,365,596 -0.13(-8.36%)
Sep 30, 2019 1.670 1.710 1.530 1.550 1,069,530 -0.15(-8.85%)
Sep 27, 2019 1.750 1.778 1.686 1.700 681,700 -0.07(-3.95%)
Sep 26, 2019 1.830 1.850 1.740 1.770 528,713 -0.06(-3.15%)
Sep 25, 2019 1.810 1.839 1.710 1.827 821,409 +0.01(+0.69%)
Sep 24, 2019 1.959 1.970 1.760 1.815 760,870 -0.15(-7.49%)
Sep 23, 2019 1.970 2.060 1.900 1.962 875,244 -0.03(-1.51%)
Sep 20, 2019 1.880 2.005 1.819 1.992 692,000 +0.12(+6.61%)
Sep 19, 2019 1.844 1.950 1.800 1.869 888,075 +0.04(+2.10%)
Sep 18, 2019 1.820 1.841 1.660 1.830 867,762 +0.06(+3.39%)
Sep 17, 2019 1.860 1.870 1.699 1.770 1,200,321 -0.07(-3.80%)
Sep 16, 2019 2.010 2.010 1.830 1.840 1,171,911 -0.14(-7.07%)
Sep 13, 2019 2.049 2.050 1.960 1.980 555,100 -0.05(-2.46%)
Sep 12, 2019 2.048 2.078 2.013 2.030 437,316 -0.04(-1.69%)
Sep 11, 2019 1.995 2.090 1.900 2.065 877,242 +0.10(+4.86%)
Sep 10, 2019 2.190 2.190 1.969 1.969 1,356,932 -0.13(-6.23%)
Sep 09, 2019 2.321 2.390 2.100 2.100 927,317 -0.18(-7.89%)
Sep 06, 2019 2.220 2.306 2.190 2.280 716,500 +0.04(+1.79%)
Sep 05, 2019 2.190 2.300 2.160 2.240 960,822 +0.02(+0.90%)
Sep 04, 2019 2.269 2.320 2.194 2.220 3,319,215 -0.41(-15.59%)
Sep 03, 2019 2.450 2.650 2.450 2.630 739,321 +0.13(+5.16%)
Aug 30, 2019 2.443 2.533 2.390 2.501 470,400 +0.06(+2.32%)
Aug 29, 2019 2.410 2.444 2.350 2.444 410,856 +0.10(+4.46%)
Aug 28, 2019 2.320 2.340 2.206 2.340 268,723 +0.02(+0.86%)
Aug 27, 2019 2.400 2.425 2.280 2.320 502,894 -0.07(-2.93%)
Aug 26, 2019 2.300 2.410 2.300 2.390 408,250 +0.02(+0.84%)
Aug 23, 2019 2.470 2.470 2.340 2.370 521,200 -0.07(-2.87%)
Aug 22, 2019 2.479 2.520 2.390 2.440 544,651 -0.04(-1.61%)
Aug 21, 2019 2.430 2.491 2.380 2.480 374,776 +0.09(+3.77%)
Aug 20, 2019 2.410 2.410 2.300 2.390 243,850 +0.02(+0.84%)
Aug 19, 2019 2.340 2.465 2.320 2.370 680,005 -0.02(-0.84%)
Aug 16, 2019 2.285 2.410 2.250 2.390 574,000 +0.15(+6.48%)
Aug 15, 2019 2.350 2.420 2.220 2.245 1,049,572 -0.12(-4.89%)
Aug 14, 2019 2.450 2.480 2.300 2.360 1,738,229 -0.40(-14.49%)
Aug 13, 2019 2.780 2.790 2.610 2.760 864,097 +0.07(+2.60%)
Aug 12, 2019 2.639 2.730 2.540 2.690 599,455 +0.10(+3.93%)
Aug 09, 2019 2.560 2.625 2.460 2.588 600,200 +0.03(+1.11%)
Aug 08, 2019 2.613 2.640 2.529 2.560 772,684 -0.02(-0.78%)
Aug 07, 2019 2.545 2.600 2.450 2.580 1,287,656 +0.18(+7.50%)
Aug 06, 2019 2.440 2.500 2.390 2.400 694,313 -0.05(-2.04%)
Aug 05, 2019 2.402 2.500 2.220 2.450 619,810 +0.10(+4.25%)
Aug 02, 2019 2.190 2.362 2.190 2.350 590,300 +0.19(+8.80%)
Aug 01, 2019 2.255 2.300 2.140 2.160 293,116 -0.11(-4.85%)
Jul 31, 2019 2.335 2.350 2.250 2.270 435,135 +0.02(+1.11%)
Jul 30, 2019 2.060 2.300 2.060 2.245 528,970 +0.12(+5.90%)
Jul 29, 2019 2.050 2.140 2.010 2.120 540,786 +0.03(+1.44%)
Jul 26, 2019 2.140 2.151 2.025 2.090 946,600 -0.05(-2.34%)
Jul 25, 2019 2.180 2.290 2.123 2.140 617,722 -0.07(-3.17%)
Jul 24, 2019 2.275 2.300 2.190 2.210 724,588 -0.10(-4.40%)
Jul 23, 2019 2.340 2.405 2.270 2.312 657,828 -0.07(-3.12%)
Jul 22, 2019 2.462 2.510 2.370 2.386 549,196 -0.07(-3.00%)
Jul 19, 2019 2.565 2.565 2.450 2.460 265,500 -0.06(-2.38%)
Jul 18, 2019 2.475 2.520 2.420 2.520 228,170 +0.00(+0.08%)
Jul 17, 2019 2.440 2.530 2.400 2.518 347,997 +0.08(+3.20%)
Jul 16, 2019 2.400 2.475 2.380 2.440 253,392 +0.03(+1.05%)
Jul 15, 2019 2.380 2.470 2.320 2.415 313,423 +0.01(+0.61%)
Jul 12, 2019 2.400 2.600 2.360 2.400 537,400 -0.07(-2.79%)
Jul 11, 2019 2.491 2.600 2.430 2.469 215,583 -0.03(-1.24%)
Jul 10, 2019 2.600 2.600 2.500 2.500 452,004 -0.05(-1.96%)
Jul 09, 2019 2.440 2.571 2.440 2.550 291,487 +0.01(+0.48%)
Jul 08, 2019 2.600 2.600 2.470 2.538 339,328 -0.02(-0.86%)
Jul 05, 2019 2.390 2.560 2.360 2.560 422,100 +0.17(+6.89%)
Jul 03, 2019 2.440 2.500 2.370 2.395 206,100 -0.04(-1.84%)
Jul 02, 2019 2.482 2.540 2.428 2.440 555,913 -0.08(-3.17%)
Jul 01, 2019 2.720 2.720 2.500 2.520 415,943 +0.04(+1.61%)
Jun 28, 2019 2.450 2.520 2.430 2.480 325,800 +0.03(+1.22%)
Jun 27, 2019 2.413 2.520 2.413 2.450 540,129 +0.02(+0.82%)
Jun 26, 2019 2.310 2.440 2.310 2.430 188,301 +0.06(+2.53%)
Jun 25, 2019 2.397 2.430 2.355 2.370 492,972 -0.05(-2.13%)
Jun 24, 2019 2.520 2.520 2.398 2.421 360,639 -0.07(-2.75%)
Jun 21, 2019 2.502 2.570 2.450 2.490 318,400 -0.07(-2.80%)
Jun 20, 2019 2.580 2.600 2.490 2.562 431,914 +0.08(+3.13%)
Jun 19, 2019 2.489 2.566 2.430 2.484 486,326 -0.00(-0.04%)
Jun 18, 2019 2.374 2.520 2.368 2.485 411,836 +0.10(+4.41%)
Jun 17, 2019 2.330 2.430 2.330 2.380 472,911 -0.02(-0.85%)
Jun 14, 2019 2.460 2.570 2.380 2.401 592,000 -0.12(-4.74%)
Jun 13, 2019 2.630 2.630 2.500 2.520 453,180 -0.05(-1.95%)
Jun 12, 2019 2.555 2.637 2.520 2.570 423,961 +0.01(+0.39%)
Jun 11, 2019 2.700 2.726 2.530 2.560 584,920 -0.11(-4.12%)
Jun 10, 2019 2.810 2.810 2.670 2.670 710,015 -0.02(-0.74%)
Jun 07, 2019 2.640 2.750 2.640 2.690 264,600 +0.02(+0.75%)
Jun 06, 2019 2.692 2.720 2.630 2.670 417,031 -0.02(-0.74%)
Jun 05, 2019 2.808 2.880 2.650 2.690 394,108 -0.06(-2.21%)
Jun 04, 2019 2.581 2.770 2.510 2.751 548,802 +0.20(+7.87%)
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.