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

Ascot Resources Ltd (OP: AOTVF )

0.4940 -0.0160 (-3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 0.6400 0.6527 0.6120 0.6423 55,500 -0.01(-1.32%)
May 28, 2020 0.6500 0.6639 0.6396 0.6509 28,489 +0.01(+2.26%)
May 27, 2020 0.6352 0.6599 0.6300 0.6365 95,841 -0.01(-2.08%)
May 26, 2020 0.6500 0.6838 0.6500 0.6500 98,168 +0.01(+0.95%)
May 22, 2020 0.6088 0.6492 0.6088 0.6439 19,000 +0.02(+3.85%)
May 21, 2020 0.6300 0.6300 0.6000 0.6200 29,527 -0.01(-1.29%)
May 20, 2020 0.6475 0.6475 0.6231 0.6281 43,795 -0.02(-3.37%)
May 19, 2020 0.6224 0.6798 0.6200 0.6500 84,304 +0.02(+3.42%)
May 18, 2020 0.6050 0.6300 0.6000 0.6285 23,856 +0.04(+6.02%)
May 15, 2020 0.5877 0.6100 0.5500 0.5928 104,100 +0.04(+7.24%)
May 14, 2020 0.5492 0.5850 0.5360 0.5528 26,703 +0.01(+2.47%)
May 13, 2020 0.5325 0.5395 0.5241 0.5395 26,181 +0.01(+1.22%)
May 12, 2020 0.5500 0.5500 0.5330 0.5330 45,017 -0.01(-1.39%)
May 11, 2020 0.5400 0.5595 0.5361 0.5405 35,550 +0.00(+0.09%)
May 08, 2020 0.5500 0.5536 0.5360 0.5400 45,000 -0.01(-2.32%)
May 07, 2020 0.5010 0.5541 0.5010 0.5528 24,896 +0.03(+6.37%)
May 06, 2020 0.5200 0.5400 0.5197 0.5197 7,248 -0.02(-2.86%)
May 05, 2020 0.5399 0.5410 0.5278 0.5350 43,756 +0.01(+0.94%)
May 04, 2020 0.5377 0.5491 0.5289 0.5300 46,273 +0.00(+0.26%)
May 01, 2020 0.5210 0.5375 0.5027 0.5286 38,100 -0.00(-0.25%)
Apr 30, 2020 0.5592 0.5592 0.5200 0.5299 33,738 -0.03(-4.80%)
Apr 29, 2020 0.5293 0.5599 0.5293 0.5566 66,970 +0.02(+3.00%)
Apr 28, 2020 0.5358 0.5489 0.5224 0.5404 57,741 +0.01(+2.19%)
Apr 27, 2020 0.5300 0.5363 0.5150 0.5288 46,004 +0.00(+0.34%)
Apr 24, 2020 0.5250 0.5270 0.5200 0.5270 65,000 -0.01(-1.62%)
Apr 23, 2020 0.5501 0.5604 0.5200 0.5357 54,180 +0.00(+0.71%)
Apr 22, 2020 0.5300 0.5400 0.5257 0.5319 21,987 +0.04(+7.04%)
Apr 21, 2020 0.5000 0.5240 0.4956 0.4969 20,268 -0.02(-4.72%)
Apr 20, 2020 0.5420 0.5524 0.5151 0.5215 66,785 -0.01(-1.90%)
Apr 17, 2020 0.5590 0.5590 0.5082 0.5316 54,600 -0.03(-5.07%)
Apr 16, 2020 0.6200 0.6421 0.5500 0.5600 81,521 -0.02(-3.45%)
Apr 15, 2020 0.5600 0.5994 0.5561 0.5800 61,168 +0.01(+1.81%)
Apr 14, 2020 0.5480 0.5860 0.5480 0.5697 48,296 +0.04(+7.11%)
Apr 13, 2020 0.4920 0.5428 0.4920 0.5319 15,252 +0.06(+12.69%)
Apr 09, 2020 0.4400 0.4740 0.4400 0.4720 33,000 +0.03(+7.27%)
Apr 08, 2020 0.4400 0.4400 0.4400 0.4400 10,116 -0.01(-2.29%)
Apr 07, 2020 0.4545 0.4731 0.4435 0.4503 12,800 -0.02(-4.19%)
Apr 06, 2020 0.4056 0.4709 0.4056 0.4700 20,374 +0.07(+17.50%)
Apr 03, 2020 0.3860 0.4000 0.3690 0.4000 25,300 +0.02(+3.95%)
Apr 02, 2020 0.3700 0.3848 0.3581 0.3848 13,411 +0.01(+3.44%)
Apr 01, 2020 0.3642 0.3762 0.3641 0.3720 9,936 +0.01(+2.14%)
Mar 31, 2020 0.3745 0.3840 0.3605 0.3642 35,566 -0.04(-10.36%)
Mar 30, 2020 0.4192 0.4200 0.4001 0.4063 16,886 +0.01(+2.34%)
Mar 27, 2020 0.3970 0.3970 0.3892 0.3970 6,400 -0.03(-6.59%)
Mar 26, 2020 0.4400 0.4400 0.3845 0.4250 23,581 +0.01(+1.21%)
Mar 25, 2020 0.4375 0.4375 0.4095 0.4199 18,056 +0.02(+4.19%)
Mar 24, 2020 0.3800 0.4030 0.3770 0.4030 4,530 +0.06(+18.53%)
Mar 23, 2020 0.3350 0.3435 0.3264 0.3400 13,520 -0.00(-0.29%)
Mar 20, 2020 0.3424 0.3424 0.3333 0.3410 6,400 -0.00(-0.58%)
Mar 19, 2020 0.3277 0.3430 0.3277 0.3430 7,212 +0.00(+1.21%)
Mar 18, 2020 0.3705 0.3843 0.3271 0.3389 49,925 -0.04(-10.82%)
Mar 17, 2020 0.3700 0.3850 0.3480 0.3800 18,617 +0.03(+8.91%)
Mar 16, 2020 0.2809 0.3660 0.2550 0.3489 125,225 +0.04(+11.43%)
Mar 13, 2020 0.3474 0.3500 0.2991 0.3131 53,300 -0.02(-5.12%)
Mar 12, 2020 0.3891 0.3891 0.3300 0.3300 130,876 -0.07(-16.75%)
Mar 11, 2020 0.4226 0.4281 0.3600 0.3964 29,000 -0.01(-1.83%)
Mar 10, 2020 0.4435 0.4508 0.3900 0.4038 72,804 -0.04(-8.87%)
Mar 09, 2020 0.4000 0.4431 0.3700 0.4431 87,811 +0.01(+2.10%)
Mar 06, 2020 0.4700 0.4700 0.4190 0.4340 43,500 -0.03(-7.28%)
Mar 05, 2020 0.4765 0.4863 0.4681 0.4681 56,199 +0.00(+0.02%)
Mar 04, 2020 0.4890 0.4935 0.4628 0.4680 29,430 -0.01(-1.47%)
Mar 03, 2020 0.5100 0.5191 0.4597 0.4750 50,922 -0.01(-1.45%)
Mar 02, 2020 0.4517 0.5259 0.4511 0.4820 49,670 +0.03(+6.40%)
Feb 28, 2020 0.4200 0.4595 0.3901 0.4530 262,000 -0.03(-5.62%)
Feb 27, 2020 0.4860 0.5000 0.4670 0.4800 114,204 -0.02(-4.00%)
Feb 26, 2020 0.5205 0.5205 0.4840 0.5000 89,596 -0.07(-11.80%)
Feb 25, 2020 0.6063 0.6063 0.5400 0.5669 70,560 -0.05(-7.82%)
Feb 24, 2020 0.6197 0.6570 0.6099 0.6150 87,554 +0.01(+2.07%)
Feb 21, 2020 0.5968 0.6156 0.5940 0.6025 118,100 +0.01(+1.18%)
Feb 20, 2020 0.6357 0.6357 0.5852 0.5955 54,703 -0.03(-4.38%)
Feb 19, 2020 0.6251 0.6251 0.5868 0.6228 78,926 +0.04(+7.25%)
Feb 18, 2020 0.5900 0.6200 0.5807 0.5807 130,559 +0.00(+0.00%)
Feb 14, 2020 0.5230 0.5859 0.5230 0.5807 95,300 +0.07(+13.75%)
Feb 13, 2020 0.5150 0.5150 0.4896 0.5105 66,283 +0.01(+1.49%)
Feb 12, 2020 0.5095 0.5108 0.4910 0.5030 25,830 +0.00(+0.54%)
Feb 11, 2020 0.5200 0.5200 0.4913 0.5003 174,066 -0.03(-5.75%)
Feb 10, 2020 0.5179 0.5308 0.5179 0.5308 13,096 -0.00(-0.11%)
Feb 07, 2020 0.5468 0.5468 0.5110 0.5314 71,900 -0.02(-2.82%)
Feb 06, 2020 0.5510 0.5593 0.5300 0.5468 83,930 +0.02(+4.75%)
Feb 05, 2020 0.5200 0.5220 0.5110 0.5220 16,302 +0.00(+0.89%)
Feb 04, 2020 0.5270 0.5270 0.5174 0.5174 32,126 -0.02(-3.81%)
Feb 03, 2020 0.5686 0.5686 0.5379 0.5379 45,681 -0.05(-8.16%)
Jan 31, 2020 0.5467 0.5863 0.5467 0.5857 14,900 +0.02(+2.75%)
Jan 30, 2020 0.5470 0.5800 0.5350 0.5700 95,800 +0.02(+3.64%)
Jan 29, 2020 0.5435 0.5570 0.5423 0.5500 22,554 +0.03(+5.63%)
Jan 28, 2020 0.5664 0.5664 0.5207 0.5207 13,860 -0.03(-5.33%)
Jan 27, 2020 0.6000 0.6000 0.5500 0.5500 51,364 -0.05(-7.93%)
Jan 24, 2020 0.6045 0.6060 0.5826 0.5974 28,800 -0.03(-4.28%)
Jan 23, 2020 0.6079 0.6241 0.5957 0.6241 30,836 +0.03(+4.68%)
Jan 22, 2020 0.6000 0.6030 0.5901 0.5962 40,816 -0.00(-0.63%)
Jan 21, 2020 0.6334 0.6334 0.5910 0.6000 39,867 -0.01(-1.56%)
Jan 17, 2020 0.6150 0.6150 0.6010 0.6095 5,300 -0.00(-0.41%)
Jan 16, 2020 0.6469 0.6469 0.6120 0.6120 37,906 -0.03(-4.94%)
Jan 15, 2020 0.6300 0.6683 0.6170 0.6438 64,238 +0.06(+9.49%)
Jan 14, 2020 0.5570 0.5880 0.5402 0.5880 45,101 +0.05(+8.89%)
Jan 13, 2020 0.5861 0.5861 0.5400 0.5400 263,667 -0.05(-7.87%)
Jan 10, 2020 0.6441 0.6500 0.5781 0.5861 173,300 -0.05(-7.86%)
Jan 09, 2020 0.6600 0.6650 0.6211 0.6361 103,541 -0.04(-5.76%)
Jan 08, 2020 0.7100 0.7100 0.6442 0.6750 84,001 -0.01(-2.07%)
Jan 07, 2020 0.7300 0.7365 0.6667 0.6893 109,822 -0.03(-4.25%)
Jan 06, 2020 0.7431 0.7550 0.7059 0.7199 298,474 +0.01(+1.39%)
Jan 03, 2020 0.7138 0.7213 0.6950 0.7100 85,400 +0.01(+1.43%)
Jan 02, 2020 0.6903 0.7081 0.6800 0.7000 87,925 +0.01(+1.54%)
Dec 31, 2019 0.6508 0.6900 0.6508 0.6894 55,100 +0.03(+3.89%)
Dec 30, 2019 0.7000 0.7000 0.6500 0.6636 80,823 -0.02(-2.75%)
Dec 27, 2019 0.6373 0.7204 0.6373 0.6824 131,000 +0.03(+4.98%)
Dec 26, 2019 0.6200 0.6500 0.6200 0.6500 119,657 +0.04(+6.44%)
Dec 24, 2019 0.6050 0.6107 0.5824 0.6107 47,600 +0.03(+5.42%)
Dec 23, 2019 0.5751 0.5793 0.5517 0.5793 23,043 +0.03(+5.33%)
Dec 20, 2019 0.5357 0.5500 0.5128 0.5500 41,500 +0.01(+1.08%)
Dec 19, 2019 0.5063 0.5441 0.5000 0.5441 52,165 +0.04(+7.87%)
Dec 18, 2019 0.4900 0.5044 0.4900 0.5044 14,856 +0.01(+1.53%)
Dec 17, 2019 0.4667 0.5010 0.4667 0.4968 22,072 -0.00(-0.02%)
Dec 16, 2019 0.4775 0.4980 0.4757 0.4969 180,694 +0.01(+2.69%)
Dec 13, 2019 0.4655 0.4949 0.4600 0.4839 23,700 +0.01(+1.66%)
Dec 12, 2019 0.4700 0.4800 0.4682 0.4760 11,406 -0.00(-0.83%)
Dec 11, 2019 0.4800 0.4944 0.4640 0.4800 65,126 +0.01(+1.42%)
Dec 10, 2019 0.4896 0.4896 0.4686 0.4733 28,511 +0.00(+0.11%)
Dec 09, 2019 0.4636 0.4800 0.4600 0.4728 9,032 +0.01(+1.96%)
Dec 06, 2019 0.4791 0.4809 0.4550 0.4637 9,300 -0.02(-4.19%)
Dec 05, 2019 0.4827 0.4986 0.4700 0.4840 79,147 +0.00(+0.83%)
Dec 04, 2019 0.4640 0.4800 0.4622 0.4800 18,485 +0.02(+3.67%)
Dec 03, 2019 0.4430 0.4638 0.4430 0.4630 94,215 +0.03(+5.95%)
Dec 02, 2019 0.4099 0.4400 0.4099 0.4370 33,024 +0.02(+5.56%)
Nov 29, 2019 0.4100 0.4160 0.4001 0.4140 8,800 -0.01(-3.07%)
Nov 27, 2019 0.4271 0.4271 0.4271 0.4271 4,900 -0.00(-0.67%)
Nov 26, 2019 0.4225 0.4300 0.4225 0.4300 2,206 +0.01(+2.38%)
Nov 25, 2019 0.4081 0.4210 0.4081 0.4200 9,903 -0.01(-1.25%)
Nov 22, 2019 0.4400 0.4400 0.4253 0.4253 18,100 -0.02(-3.73%)
Nov 21, 2019 0.4252 0.4418 0.4252 0.4418 8,517 +0.02(+4.00%)
Nov 20, 2019 0.4327 0.4400 0.4200 0.4248 42,327 -0.02(-3.45%)
Nov 19, 2019 0.4400 0.4425 0.4250 0.4400 41,400 +0.01(+1.97%)
Nov 18, 2019 0.4204 0.4483 0.4100 0.4315 56,487 +0.01(+2.79%)
Nov 15, 2019 0.4041 0.4405 0.4000 0.4198 111,500 +0.03(+7.92%)
Nov 14, 2019 0.3950 0.4050 0.3890 0.3890 5,380 -0.01(-1.89%)
Nov 13, 2019 0.4000 0.4000 0.3818 0.3965 13,250 -0.01(-1.98%)
Nov 12, 2019 0.3940 0.4045 0.3795 0.4045 35,612 +0.02(+3.90%)
Nov 11, 2019 0.3958 0.3958 0.3893 0.3893 9,675 -0.01(-1.59%)
Nov 08, 2019 0.3958 0.3958 0.3956 0.3956 3,500 -0.01(-3.04%)
Nov 07, 2019 0.4214 0.4300 0.3891 0.4080 41,597 +0.02(+4.08%)
Nov 06, 2019 0.4250 0.4320 0.3910 0.3920 20,202 -0.02(-4.92%)
Nov 05, 2019 0.4600 0.4600 0.4123 0.4123 49,125 -0.04(-9.19%)
Nov 04, 2019 0.4320 0.4540 0.4200 0.4540 111,575 +0.02(+3.68%)
Nov 01, 2019 0.4382 0.4470 0.4100 0.4379 288,600 +0.01(+2.67%)
Oct 31, 2019 0.4090 0.4426 0.3950 0.4265 155,252 +0.04(+10.21%)
Oct 30, 2019 0.3800 0.3870 0.3740 0.3870 27,000 +0.03(+7.35%)
Oct 29, 2019 0.3795 0.3795 0.3474 0.3605 9,077 +0.01(+3.00%)
Oct 28, 2019 0.3680 0.3680 0.3400 0.3500 134,424 -0.02(-5.41%)
Oct 25, 2019 0.4129 0.4129 0.3680 0.3700 55,000 -0.03(-7.59%)
Oct 24, 2019 0.4015 0.4081 0.4004 0.4004 8,111 -0.01(-2.20%)
Oct 23, 2019 0.4000 0.4094 0.3900 0.4094 14,450 +0.02(+4.12%)
Oct 22, 2019 0.4001 0.4148 0.3857 0.3932 24,257 -0.02(-5.25%)
Oct 21, 2019 0.4150 0.4150 0.4150 67 +0.00(+0.00%)
Oct 18, 2019 0.4150 0.4150 0.4150 0.4150 300 -0.01(-1.19%)
Oct 17, 2019 0.4409 0.4409 0.4160 0.4200 21,000 +0.01(+3.65%)
Oct 16, 2019 0.4289 0.4348 0.4052 0.4052 20,788 -0.03(-6.96%)
Oct 15, 2019 0.4355 0.4355 0.4355 0.4355 2,562 +0.02(+3.69%)
Oct 14, 2019 0.4258 0.4258 0.4200 0.4200 7,175 -0.01(-2.33%)
Oct 11, 2019 0.4451 0.4451 0.4300 0.4300 5,200 +0.00(+0.00%)
Oct 10, 2019 0.4300 0.4331 0.4300 0.4300 19,000 -0.02(-4.44%)
Oct 09, 2019 0.4515 0.4629 0.4500 0.4500 5,945 -0.01(-2.17%)
Oct 08, 2019 0.4458 0.4600 0.4458 0.4600 617 -0.00(-0.65%)
Oct 07, 2019 0.4702 0.4774 0.4630 0.4630 22,200 +0.00(+0.02%)
Oct 04, 2019 0.4474 0.4629 0.4474 0.4629 1,800 +0.01(+1.71%)
Oct 03, 2019 0.4610 0.4610 0.4450 0.4551 13,150 -0.01(-2.28%)
Oct 02, 2019 0.4657 0.4657 0.4657 0.4657 5,000 -0.01(-3.10%)
Oct 01, 2019 0.5070 0.5070 0.4806 0.4806 31,430 +0.00(+0.13%)
Sep 30, 2019 0.4708 0.4854 0.4582 0.4800 27,675 +0.00(+0.00%)
Sep 27, 2019 0.4400 0.4800 0.4400 0.4800 21,500 +0.01(+2.30%)
Sep 26, 2019 0.4600 0.4712 0.4600 0.4692 2,740 +0.00(+0.26%)
Sep 25, 2019 0.4800 0.4800 0.4680 0.4680 6,271 -0.02(-4.12%)
Sep 24, 2019 0.5000 0.5151 0.4790 0.4881 79,644 +0.00(+0.74%)
Sep 23, 2019 0.4900 0.5000 0.4790 0.4845 44,149 +0.01(+1.30%)
Sep 20, 2019 0.4630 0.4830 0.4544 0.4783 24,600 +0.02(+5.47%)
Sep 19, 2019 0.4400 0.4535 0.4400 0.4535 27,745 +0.02(+5.47%)
Sep 18, 2019 0.4414 0.4495 0.4300 0.4300 27,650 +0.00(+0.80%)
Sep 17, 2019 0.4259 0.4266 0.4259 0.4266 5,908 +0.00(+0.90%)
Sep 16, 2019 0.4200 0.4249 0.4200 0.4228 6,318 +0.03(+7.31%)
Sep 13, 2019 0.4244 0.4244 0.3940 0.3940 11,900 -0.04(-9.72%)
Sep 12, 2019 0.4299 0.4364 0.4223 0.4364 8,375 -0.01(-1.16%)
Sep 11, 2019 0.4300 0.4507 0.4032 0.4415 61,000 +0.00(+0.34%)
Sep 10, 2019 0.4780 0.4780 0.4400 0.4400 27,503 -0.03(-7.37%)
Sep 09, 2019 0.4820 0.4820 0.4750 0.4750 9,675 -0.01(-1.25%)
Sep 06, 2019 0.4747 0.4810 0.4747 0.4810 1,600 +0.01(+3.02%)
Sep 05, 2019 0.4649 0.4801 0.4649 0.4669 30,283 -0.01(-1.71%)
Sep 04, 2019 0.4767 0.4767 0.4724 0.4750 20,311 -0.01(-1.04%)
Sep 03, 2019 0.4813 0.4900 0.4779 0.4800 47,642 +0.01(+1.16%)
Aug 30, 2019 0.4880 0.4880 0.4700 0.4745 64,000 +0.00(+0.57%)
Aug 29, 2019 0.4794 0.4800 0.4718 0.4718 4,877 -0.00(-0.46%)
Aug 28, 2019 0.4620 0.4740 0.4600 0.4740 33,325 +0.00(+0.81%)
Aug 27, 2019 0.4984 0.5000 0.4480 0.4702 189,150 -0.02(-4.04%)
Aug 26, 2019 0.5086 0.5090 0.4900 0.4900 12,967 -0.00(-0.49%)
Aug 23, 2019 0.5045 0.5045 0.4912 0.4924 5,900 +0.01(+1.53%)
Aug 22, 2019 0.5063 0.5070 0.4850 0.4850 12,174 -0.01(-1.74%)
Aug 21, 2019 0.4936 0.4936 0.4936 20 +0.00(+0.00%)
Aug 20, 2019 0.4839 0.4936 0.4839 0.4936 212 +0.01(+2.90%)
Aug 19, 2019 0.4797 0.4797 0.4797 0.4797 1,000 -0.03(-5.94%)
Aug 15, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Aug 14, 2019 0.4866 0.5068 0.4866 0.5000 19,941 +0.00(+0.99%)
Aug 13, 2019 0.5270 0.5270 0.4900 0.4951 25,402 -0.01(-2.92%)
Aug 12, 2019 0.5045 0.5100 0.4951 0.5100 9,806 +0.01(+2.82%)
Aug 09, 2019 0.4920 0.4960 0.4900 0.4960 9,900 -0.00(-0.40%)
Aug 08, 2019 0.4850 0.5040 0.4770 0.4980 15,589 +0.01(+2.66%)
Aug 07, 2019 0.5065 0.5073 0.4851 0.4851 7,526 -0.00(-0.66%)
Aug 06, 2019 0.4950 0.4950 0.4883 0.4883 737 +0.01(+2.78%)
Aug 05, 2019 0.5000 0.5200 0.4751 0.4751 19,100 -0.02(-4.19%)
Aug 02, 2019 0.4803 0.4959 0.4750 0.4959 2,500 -0.01(-1.98%)
Aug 01, 2019 0.5059 0.5059 0.5059 85 +0.00(+0.00%)
Jul 31, 2019 0.4926 0.5059 0.4926 0.5059 4,050 -0.00(-0.02%)
Jul 30, 2019 0.4991 0.5139 0.4915 0.5060 9,899 +0.01(+2.85%)
Jul 29, 2019 0.4833 0.5130 0.4826 0.4920 17,353 -0.02(-3.74%)
Jul 26, 2019 0.5121 0.5198 0.5025 0.5111 11,900 +0.01(+2.22%)
Jul 25, 2019 0.4908 0.5000 0.4908 0.5000 9,100 +0.01(+3.03%)
Jul 24, 2019 0.4695 0.4860 0.4695 0.4853 59,833 +0.02(+3.26%)
Jul 23, 2019 0.4768 0.4843 0.4650 0.4700 97,751 -0.02(-4.06%)
Jul 22, 2019 0.5200 0.5200 0.4775 0.4899 166,249 -0.02(-3.94%)
Jul 19, 2019 0.5178 0.5178 0.5000 0.5100 116,800 -0.01(-1.20%)
Jul 18, 2019 0.5150 0.5162 0.5025 0.5162 37,445 -0.00(-0.08%)
Jul 17, 2019 0.5225 0.5270 0.5124 0.5166 59,150 +0.01(+1.29%)
Jul 16, 2019 0.5100 0.5160 0.5100 0.5100 10,760 -0.01(-1.05%)
Jul 15, 2019 0.5047 0.5177 0.5047 0.5154 20,345 -0.00(-0.06%)
Jul 12, 2019 0.5100 0.5157 0.5025 0.5157 6,100 +0.02(+4.56%)
Jul 11, 2019 0.5108 0.5250 0.4932 0.4932 18,952 -0.03(-5.34%)
Jul 10, 2019 0.5190 0.5300 0.5170 0.5210 41,087 +0.00(+0.00%)
Jul 09, 2019 0.5236 0.5307 0.5210 0.5210 24,283 +0.00(+0.40%)
Jul 08, 2019 0.5189 0.5189 0.5189 0.5189 2,000 -0.01(-2.28%)
Jul 05, 2019 0.5380 0.5380 0.5225 0.5310 8,000 +0.00(+0.17%)
Jul 03, 2019 0.5306 0.5389 0.5301 0.5301 3,000 +0.00(+0.02%)
Jul 02, 2019 0.5200 0.5300 0.5070 0.5300 13,865 +0.01(+1.92%)
Jul 01, 2019 0.5400 0.5900 0.5200 0.5200 4,047 -0.01(-1.68%)
Jun 28, 2019 0.5340 0.5350 0.5289 0.5289 13,000 -0.01(-2.67%)
Jun 27, 2019 0.5434 0.5434 0.5434 47 +0.00(+0.00%)
Jun 26, 2019 0.5437 0.5437 0.5434 0.5434 3,000 -0.01(-1.20%)
Jun 25, 2019 0.5700 0.5700 0.5289 0.5500 104,680 -0.02(-3.98%)
Jun 24, 2019 0.5564 0.5989 0.5551 0.5728 13,735 +0.03(+5.10%)
Jun 21, 2019 0.5430 0.5550 0.5430 0.5450 14,400 -0.01(-1.98%)
Jun 20, 2019 0.5380 0.5644 0.5380 0.5560 73,546 +0.01(+2.02%)
Jun 19, 2019 0.5288 0.5450 0.5288 0.5450 14,513 +0.02(+2.83%)
Jun 18, 2019 0.5280 0.5400 0.5280 0.5300 67,373 -0.00(-0.49%)
Jun 17, 2019 0.5300 0.5326 0.5212 0.5326 27,500 -0.02(-2.93%)
Jun 14, 2019 0.5422 0.5487 0.5350 0.5487 46,900 +0.01(+1.97%)
Jun 13, 2019 0.5381 0.5381 0.5381 0.5381 2,700 -0.01(-1.03%)
Jun 12, 2019 0.5450 0.5463 0.5437 0.5437 23,800 +0.00(+0.69%)
Jun 11, 2019 0.5400 0.5400 0.5400 0.5400 877 +0.01(+1.39%)
Jun 10, 2019 0.5450 0.5450 0.5326 0.5326 487 -0.03(-4.81%)
Jun 07, 2019 0.5400 0.5602 0.5400 0.5595 24,400 +0.03(+4.97%)
Jun 06, 2019 0.5300 0.5450 0.5286 0.5330 30,121 +0.01(+2.62%)
Jun 05, 2019 0.5199 0.5350 0.5130 0.5194 53,687 +0.01(+1.25%)
Jun 04, 2019 0.5190 0.5262 0.5130 0.5130 10,450 -0.02(-3.21%)
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.