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

Oxbridge Ord Shrs (NQ: OXBR )

2.390 -0.310 (-11.48%)
Streaming Delayed Price Updated: 3:58 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 29, 2020 0.9747 0.9999 0.9700 0.9999 9,500 +0.00(+0.08%)
May 28, 2020 0.8701 1.030 0.8701 0.9991 40,751 +0.10(+11.01%)
May 27, 2020 0.9000 0.9000 0.8700 0.9000 7,929 -0.02(-2.16%)
May 26, 2020 0.8700 0.9200 0.8700 0.9199 4,340 +0.02(+2.21%)
May 22, 2020 0.8700 0.9090 0.8700 0.9000 3,100 +0.03(+3.45%)
May 21, 2020 0.9200 0.9200 0.8700 0.8700 3,781 -0.04(-4.77%)
May 20, 2020 0.8700 0.9136 0.8700 0.9136 1,051 +0.03(+3.30%)
May 19, 2020 0.8900 0.8998 0.8700 0.8844 1,917 -0.02(-1.73%)
May 18, 2020 0.9500 0.9600 0.8900 0.9000 5,879 -0.03(-3.38%)
May 15, 2020 0.8750 0.9316 0.8215 0.9315 18,100 +0.02(+2.02%)
May 14, 2020 0.9131 0.9131 0.9131 293 +0.00(+0.00%)
May 13, 2020 0.8700 0.9638 0.8550 0.9131 6,718 -0.11(-10.48%)
May 12, 2020 1.000 1.030 1.000 1.020 6,478 +0.04(+4.08%)
May 11, 2020 0.9600 1.000 0.9500 0.9800 20,442 +0.03(+3.16%)
May 08, 2020 0.9300 0.9700 0.8700 0.9500 7,800 +0.10(+12.39%)
May 07, 2020 0.8000 0.9600 0.8000 0.8453 17,742 -0.00(-0.55%)
May 06, 2020 0.9096 0.9096 0.8200 0.8500 13,752 +0.00(+0.00%)
May 05, 2020 0.8400 0.8650 0.8000 0.8500 5,661 -0.03(-3.41%)
May 04, 2020 0.8500 0.8800 0.8400 0.8800 11,650 +0.03(+2.92%)
May 01, 2020 0.8400 0.8558 0.8400 0.8550 3,900 +0.01(+1.16%)
Apr 30, 2020 0.8420 0.8740 0.8380 0.8452 12,139 +0.00(+0.52%)
Apr 29, 2020 0.8800 0.8800 0.8405 0.8408 1,494 +0.00(+0.32%)
Apr 28, 2020 0.8480 0.8480 0.8381 0.8381 1,101 -0.04(-4.76%)
Apr 27, 2020 0.9200 0.9200 0.8400 0.8800 2,450 +0.05(+6.01%)
Apr 24, 2020 0.8387 0.8700 0.8200 0.8301 6,200 +0.01(+1.23%)
Apr 23, 2020 0.8700 0.8700 0.8200 0.8200 3,108 +0.02(+2.49%)
Apr 22, 2020 0.8783 0.8783 0.7900 0.8001 1,738 +0.02(+2.58%)
Apr 21, 2020 0.8784 0.8784 0.7800 0.7800 8,456 -0.10(-11.20%)
Apr 20, 2020 0.7822 0.9460 0.7800 0.8784 7,108 +0.03(+4.05%)
Apr 17, 2020 1.000 1.030 0.8442 0.8442 4,200 -0.11(-11.93%)
Apr 16, 2020 0.9700 1.040 0.8800 0.9586 32,274 +0.06(+6.52%)
Apr 15, 2020 0.8000 1.088 0.7800 0.8999 87,596 +0.06(+7.13%)
Apr 14, 2020 0.8100 0.8450 0.7800 0.8400 17,406 +0.02(+2.44%)
Apr 13, 2020 0.8500 0.8500 0.8200 0.8200 396 +0.03(+3.80%)
Apr 09, 2020 0.7900 0.7901 0.7850 0.7900 7,100 +0.00(+0.00%)
Apr 08, 2020 0.7900 0.7900 0.7900 0.7900 386 -0.02(-2.47%)
Apr 07, 2020 0.8492 0.8492 0.8063 0.8100 663 +0.02(+2.53%)
Apr 06, 2020 0.8415 0.8415 0.7900 0.7900 2,399 +0.01(+1.27%)
Apr 03, 2020 0.8791 0.8791 0.7801 0.7801 400 -0.10(-11.27%)
Apr 02, 2020 0.7660 0.8792 0.7660 0.8792 1,149 +0.01(+0.70%)
Apr 01, 2020 0.8731 0.8731 0.8731 0.8731 283 +0.00(+0.00%)
Mar 31, 2020 0.8731 0.8731 0.8731 0.8731 2,523 +0.06(+7.92%)
Mar 30, 2020 0.7508 0.8090 0.7508 0.8090 1,139 +0.03(+3.20%)
Mar 27, 2020 0.8500 0.8699 0.7800 0.7839 6,000 -0.01(-0.77%)
Mar 26, 2020 0.8875 0.8875 0.7800 0.7900 6,456 -0.09(-10.65%)
Mar 25, 2020 0.8783 0.8900 0.8500 0.8842 2,746 +0.03(+4.02%)
Mar 24, 2020 0.8500 0.8543 0.8500 0.8500 2,197 +0.11(+14.86%)
Mar 23, 2020 0.7425 0.8101 0.7400 0.7400 19,882 +0.00(+0.00%)
Mar 20, 2020 0.9600 0.9600 0.7400 0.7400 29,200 -0.22(-22.92%)
Mar 19, 2020 0.9300 1.000 0.8209 0.9600 13,399 -0.04(-4.00%)
Mar 18, 2020 1.010 1.100 1.000 1.000 1,974 -0.14(-12.28%)
Mar 17, 2020 1.053 1.161 1.053 1.140 5,148 +0.04(+3.62%)
Mar 16, 2020 1.060 1.250 1.050 1.100 2,670 -0.04(-3.14%)
Mar 13, 2020 1.080 1.230 1.060 1.136 9,200 -0.00(-0.36%)
Mar 12, 2020 1.050 1.150 1.000 1.140 2,278 +0.06(+5.24%)
Mar 11, 2020 1.213 1.320 1.083 1.083 15,192 -0.19(-14.78%)
Mar 10, 2020 1.340 1.400 1.160 1.271 39,085 +0.07(+5.92%)
Mar 09, 2020 1.220 1.220 1.164 1.200 21,202 -0.05(-4.00%)
Mar 06, 2020 1.270 1.270 1.250 1.250 6,200 -0.06(-4.94%)
Mar 05, 2020 1.382 1.382 1.210 1.315 5,945 -0.06(-4.01%)
Mar 04, 2020 1.180 1.447 1.150 1.370 5,046 -0.13(-8.67%)
Mar 03, 2020 1.340 1.500 1.263 1.500 10,861 +0.20(+15.70%)
Mar 02, 2020 1.030 1.530 1.030 1.296 10,374 -0.09(-6.73%)
Feb 28, 2020 1.460 1.562 1.270 1.390 5,700 -0.02(-1.42%)
Feb 27, 2020 1.350 1.560 1.350 1.410 18,048 +0.05(+3.71%)
Feb 26, 2020 1.410 1.566 1.352 1.359 6,273 -0.08(-5.59%)
Feb 25, 2020 1.440 1.750 1.350 1.440 12,886 -0.03(-2.04%)
Feb 24, 2020 1.470 1.720 1.150 1.470 95,285 -0.03(-2.00%)
Feb 21, 2020 1.260 1.860 1.230 1.500 387,900 +0.24(+19.05%)
Feb 20, 2020 1.260 1.270 1.220 1.260 11,527 +0.04(+3.28%)
Feb 19, 2020 1.179 1.240 1.106 1.220 14,330 -0.03(-2.40%)
Feb 18, 2020 1.230 1.270 1.190 1.250 12,842 -0.03(-2.34%)
Feb 14, 2020 1.210 1.290 1.140 1.280 64,800 +0.14(+12.49%)
Feb 13, 2020 1.200 1.260 1.130 1.138 11,016 -0.12(-9.69%)
Feb 12, 2020 1.150 1.278 1.100 1.260 76,296 +0.08(+6.78%)
Feb 11, 2020 1.330 1.330 1.160 1.180 41,300 -0.03(-2.23%)
Feb 10, 2020 1.130 1.370 1.080 1.207 142,468 +0.10(+9.22%)
Feb 07, 2020 1.036 1.720 1.010 1.105 817,500 +0.09(+8.85%)
Feb 06, 2020 1.000 1.015 1.000 1.015 2,514 +0.05(+5.38%)
Feb 05, 2020 1.000 1.000 0.9634 0.9634 1,719 -0.05(-4.54%)
Feb 04, 2020 1.048 1.048 1.009 1.009 2,314 +0.01(+0.92%)
Feb 03, 2020 0.8801 1.000 0.8801 1.000 4,053 +0.07(+7.82%)
Jan 31, 2020 0.9200 0.9275 0.9200 0.9275 2,400 -0.02(-2.57%)
Jan 30, 2020 1.090 1.090 0.9100 0.9520 2,192 -0.12(-11.03%)
Jan 29, 2020 1.060 1.070 1.040 1.070 15,444 +0.00(+0.00%)
Jan 28, 2020 1.020 1.070 1.020 1.070 4,111 +0.00(+0.00%)
Jan 27, 2020 1.070 1.080 1.060 1.070 6,994 -0.02(-1.83%)
Jan 24, 2020 1.080 1.100 1.080 1.090 24,900 +0.05(+4.81%)
Jan 23, 2020 1.031 1.090 1.031 1.040 2,755 +0.02(+1.95%)
Jan 22, 2020 1.020 1.100 0.8632 1.020 7,759 +0.00(+0.01%)
Jan 21, 2020 1.005 1.030 0.9762 1.020 12,392 +0.03(+3.03%)
Jan 17, 2020 1.090 1.100 0.9800 0.9900 10,900 -0.01(-1.00%)
Jan 16, 2020 0.9900 1.010 0.9400 1.000 17,892 +0.13(+15.51%)
Jan 15, 2020 0.8657 0.8657 0.8657 128 +0.00(+0.00%)
Jan 14, 2020 0.9900 0.9900 0.8657 0.8657 2,315 -0.05(-5.39%)
Jan 13, 2020 0.9548 0.9600 0.9150 0.9150 7,137 -0.03(-3.68%)
Jan 10, 2020 0.9500 0.9500 0.9500 0.9500 400 -0.02(-2.06%)
Jan 09, 2020 0.9500 0.9800 0.9500 0.9700 1,663 +0.01(+1.38%)
Jan 08, 2020 0.9291 1.012 0.8850 0.9568 11,037 -0.00(-0.19%)
Jan 07, 2020 0.8470 0.9700 0.8470 0.9586 58,638 +0.03(+3.08%)
Jan 06, 2020 0.8000 0.9300 0.8000 0.9300 61,196 +0.15(+19.23%)
Jan 03, 2020 0.7800 0.8652 0.7623 0.7800 73,200 -0.02(-2.51%)
Jan 02, 2020 0.7404 0.8001 0.7232 0.8001 13,505 +0.06(+7.40%)
Dec 31, 2019 0.7613 0.7613 0.7000 0.7450 8,800 -0.02(-1.97%)
Dec 30, 2019 0.7600 0.7638 0.7390 0.7600 8,015 +0.02(+2.70%)
Dec 27, 2019 0.7300 0.7500 0.7000 0.7400 9,000 -0.04(-4.52%)
Dec 26, 2019 0.7700 0.7985 0.7300 0.7750 9,095 +0.02(+3.32%)
Dec 24, 2019 0.7600 0.7600 0.7500 0.7501 8,200 -0.03(-3.40%)
Dec 23, 2019 0.8200 0.8200 0.7631 0.7765 6,143 -0.03(-4.15%)
Dec 20, 2019 0.8600 0.8617 0.8100 0.8101 7,800 -0.01(-1.21%)
Dec 19, 2019 0.8483 0.8483 0.8200 0.8200 3,655 -0.07(-7.87%)
Dec 18, 2019 0.8380 0.8900 0.8380 0.8900 3,009 -0.03(-3.26%)
Dec 17, 2019 0.9200 0.9200 0.8755 0.9200 17,454 +0.02(+2.23%)
Dec 16, 2019 0.8500 0.9000 0.8500 0.8999 799 +0.08(+9.12%)
Dec 13, 2019 0.8870 0.8995 0.8200 0.8247 6,800 -0.10(-10.50%)
Dec 12, 2019 0.9200 0.9219 0.8600 0.9215 2,487 +0.02(+2.39%)
Dec 11, 2019 0.9300 0.9300 0.9000 0.9000 9,349 -0.05(-5.26%)
Dec 10, 2019 0.9000 0.9900 0.9000 0.9500 27,808 +0.06(+6.74%)
Dec 09, 2019 0.8600 0.9000 0.8600 0.8900 3,668 +0.03(+3.49%)
Dec 06, 2019 0.8600 0.8600 0.8600 0.8600 500 +0.04(+4.88%)
Dec 05, 2019 0.9000 0.9000 0.8195 0.8200 7,281 -0.01(-1.56%)
Dec 04, 2019 0.8364 0.8661 0.8330 0.8330 2,740 -0.04(-4.94%)
Dec 03, 2019 0.9358 0.9358 0.8763 0.8763 892 +0.07(+8.19%)
Dec 02, 2019 0.8100 0.8198 0.8100 0.8100 1,516 -0.03(-3.90%)
Nov 29, 2019 0.8400 0.8429 0.8400 0.8429 1,900 +0.03(+3.42%)
Nov 27, 2019 0.8300 0.8300 0.8150 0.8150 900 -0.04(-4.12%)
Nov 26, 2019 0.8500 0.9800 0.8000 0.8500 26,099 +0.02(+2.41%)
Nov 25, 2019 0.8300 0.8475 0.8276 0.8300 3,734 +0.03(+3.23%)
Nov 22, 2019 0.8200 0.8200 0.8000 0.8040 1,600 +0.00(+0.49%)
Nov 21, 2019 0.7500 0.8600 0.7500 0.8001 2,961 +0.02(+2.58%)
Nov 20, 2019 0.7800 0.9000 0.7800 0.7800 8,403 -0.10(-11.36%)
Nov 19, 2019 0.9300 0.9300 0.7922 0.8800 2,667 +0.03(+3.93%)
Nov 18, 2019 0.8467 0.8467 0.8467 0.8467 1,098 +0.02(+2.01%)
Nov 15, 2019 0.8200 0.8425 0.8200 0.8300 12,200 -0.02(-2.34%)
Nov 14, 2019 0.8500 0.8605 0.8450 0.8499 3,336 -0.02(-2.38%)
Nov 13, 2019 0.8859 0.9300 0.8706 0.8706 3,916 +0.04(+4.33%)
Nov 12, 2019 0.8470 0.8600 0.8345 0.8345 3,073 -0.05(-5.15%)
Nov 11, 2019 0.8700 0.8798 0.8650 0.8798 2,127 -0.02(-2.24%)
Nov 08, 2019 0.9000 0.9800 0.9000 0.9000 1,100 +0.00(+0.00%)
Nov 07, 2019 0.9610 0.9611 0.9000 0.9000 4,497 -0.01(-1.32%)
Nov 06, 2019 0.9500 0.9500 0.9000 0.9120 5,909 -0.07(-6.94%)
Nov 05, 2019 0.9500 0.9800 0.9187 0.9800 7,345 +0.08(+8.89%)
Nov 04, 2019 0.8600 0.9100 0.8600 0.9000 7,654 +0.01(+1.12%)
Nov 01, 2019 0.9000 0.9000 0.8461 0.8900 12,400 -0.02(-2.20%)
Oct 31, 2019 0.9100 0.9100 0.8807 0.9100 12,932 -0.01(-1.09%)
Oct 30, 2019 0.9500 0.9500 0.9200 0.9200 2,026 -0.02(-2.13%)
Oct 29, 2019 0.9540 0.9564 0.9400 0.9400 859 -0.01(-1.05%)
Oct 28, 2019 0.9300 0.9550 0.9210 0.9500 1,726 +0.00(+0.00%)
Oct 25, 2019 0.9710 0.9711 0.9200 0.9500 5,900 -0.05(-4.76%)
Oct 24, 2019 0.9922 1.000 0.9400 0.9975 10,439 +0.05(+4.78%)
Oct 23, 2019 0.9168 1.100 0.8700 0.9520 7,897 -0.05(-4.80%)
Oct 22, 2019 0.9800 1.020 0.9600 1.000 6,392 -0.01(-0.99%)
Oct 21, 2019 0.9800 1.050 0.9600 1.010 9,132 +0.03(+3.54%)
Oct 18, 2019 0.9860 1.060 0.9500 0.9755 18,000 -0.03(-2.89%)
Oct 17, 2019 1.001 1.031 0.9455 1.004 3,451 -0.05(-4.33%)
Oct 16, 2019 1.060 1.060 1.000 1.050 35,766 -0.01(-0.94%)
Oct 15, 2019 0.8700 1.310 0.8700 1.060 341,770 +0.08(+8.09%)
Oct 14, 2019 1.050 1.050 0.9100 0.9807 13,055 -0.01(-1.48%)
Oct 11, 2019 0.9733 1.050 0.9503 0.9954 37,300 -0.03(-2.85%)
Oct 10, 2019 1.080 1.100 0.9501 1.025 8,325 -0.02(-1.48%)
Oct 09, 2019 0.8600 1.020 0.8600 1.040 8,712 -0.01(-0.95%)
Oct 08, 2019 0.8200 1.080 0.8200 1.050 216,598 +0.13(+14.13%)
Oct 07, 2019 0.9500 0.9500 0.8020 0.9200 31,279 -0.02(-1.81%)
Oct 04, 2019 0.9174 1.000 0.9174 0.9370 41,400 +0.04(+4.12%)
Oct 03, 2019 0.9200 0.9500 0.8000 0.8999 38,685 +0.12(+15.08%)
Oct 02, 2019 0.8100 0.8610 0.7820 0.7820 3,980 -0.04(-4.63%)
Oct 01, 2019 0.9485 0.9485 0.8128 0.8200 4,977 -0.01(-1.64%)
Sep 30, 2019 0.8000 0.9500 0.8000 0.8337 52,595 +0.05(+6.88%)
Sep 27, 2019 0.7909 0.8190 0.7800 0.7800 23,100 +0.01(+1.04%)
Sep 26, 2019 0.8300 0.9500 0.7000 0.7720 173,547 -0.06(-6.99%)
Sep 25, 2019 0.8600 0.8800 0.8300 0.8300 1,381 -0.02(-2.26%)
Sep 24, 2019 0.8508 0.8800 0.7500 0.8492 28,480 +0.02(+2.30%)
Sep 23, 2019 0.8850 0.8870 0.8300 0.8301 4,403 -0.05(-6.20%)
Sep 20, 2019 0.9000 0.9000 0.8303 0.8850 3,400 +0.06(+6.63%)
Sep 19, 2019 0.8320 0.9100 0.8125 0.8300 8,512 +0.00(+0.00%)
Sep 18, 2019 0.8300 0.8500 0.8000 0.8300 7,729 -0.02(-2.35%)
Sep 17, 2019 0.8100 0.9215 0.8100 0.8500 21,232 +0.03(+3.66%)
Sep 16, 2019 0.8200 0.8500 0.8200 0.8200 7,948 +0.02(+2.50%)
Sep 13, 2019 0.7900 0.8460 0.7900 0.8000 18,600 -0.04(-4.76%)
Sep 12, 2019 0.7900 0.8400 0.7800 0.8400 4,578 +0.02(+2.44%)
Sep 11, 2019 0.7800 0.8700 0.7800 0.8200 28,706 +0.01(+1.23%)
Sep 10, 2019 0.7800 0.9400 0.7600 0.8100 41,428 +0.03(+3.18%)
Sep 09, 2019 0.8079 0.8100 0.7850 0.7850 4,066 +0.02(+2.35%)
Sep 06, 2019 0.7600 0.8300 0.7600 0.7670 9,500 +0.01(+1.75%)
Sep 05, 2019 0.7924 0.8000 0.7500 0.7538 8,593 -0.03(-4.00%)
Sep 04, 2019 0.8500 0.8685 0.7000 0.7852 53,034 -0.08(-9.50%)
Sep 03, 2019 0.8641 0.9074 0.8641 0.8676 2,714 +0.00(+0.41%)
Aug 30, 2019 0.9200 0.9252 0.8641 0.8641 11,800 -0.06(-6.08%)
Aug 29, 2019 0.9811 0.9811 0.8640 0.9200 23,205 -0.07(-6.98%)
Aug 28, 2019 0.9600 0.9900 0.9600 0.9890 2,533 -0.00(-0.10%)
Aug 27, 2019 0.9608 0.9900 0.9608 0.9900 19,645 -0.06(-5.71%)
Aug 26, 2019 0.9600 1.060 0.9543 1.050 13,118 +0.05(+5.00%)
Aug 23, 2019 0.9500 1.000 0.9500 1.000 6,000 +0.02(+2.16%)
Aug 22, 2019 0.9789 0.9800 0.9510 0.9789 3,527 -0.01(-1.12%)
Aug 21, 2019 0.9500 1.000 0.9300 0.9900 7,315 -0.00(-0.01%)
Aug 20, 2019 0.9708 0.9901 0.9708 0.9901 1,983 -0.01(-0.78%)
Aug 19, 2019 0.9750 1.005 0.9750 0.9979 753 +0.04(+4.51%)
Aug 16, 2019 0.9500 0.9626 0.9500 0.9548 900 -0.00(-0.33%)
Aug 15, 2019 0.9600 0.9600 0.9500 0.9580 7,840 -0.04(-4.20%)
Aug 14, 2019 1.000 1.000 0.9700 1.000 5,603 +0.00(+0.00%)
Aug 13, 2019 1.000 1.010 0.9548 1.000 1,077 -0.02(-1.51%)
Aug 12, 2019 1.020 1.040 0.9500 1.015 13,709 +0.03(+3.02%)
Aug 09, 2019 0.9700 0.9855 0.9700 0.9855 2,200 -0.00(-0.45%)
Aug 08, 2019 0.9599 1.040 0.9599 0.9900 25,359 -0.02(-1.98%)
Aug 07, 2019 0.9700 1.010 0.9600 1.010 7,700 -0.01(-0.98%)
Aug 06, 2019 0.9923 1.030 0.9923 1.020 11,794 +0.03(+2.93%)
Aug 05, 2019 1.000 1.010 0.9500 0.9910 12,289 -0.06(-5.62%)
Aug 02, 2019 1.010 1.050 0.9500 1.050 9,300 +0.03(+2.94%)
Aug 01, 2019 1.055 1.055 1.010 1.020 22,691 +0.01(+0.99%)
Jul 31, 2019 1.060 1.060 1.010 1.010 11,584 -0.02(-1.87%)
Jul 30, 2019 1.050 1.060 1.020 1.029 13,697 +0.03(+2.92%)
Jul 29, 2019 1.090 1.090 1.000 1.000 12,031 -0.04(-3.85%)
Jul 26, 2019 1.089 1.089 1.010 1.040 7,800 +0.00(+0.00%)
Jul 25, 2019 1.000 1.050 1.000 1.040 25,450 +0.04(+4.00%)
Jul 24, 2019 1.030 1.040 1.000 1.000 16,315 +0.00(+0.00%)
Jul 23, 2019 1.060 1.090 0.9900 1.000 21,854 -0.06(-5.66%)
Jul 22, 2019 1.100 1.100 1.049 1.060 10,126 +0.01(+0.94%)
Jul 19, 2019 1.100 1.110 1.040 1.050 20,400 -0.04(-3.92%)
Jul 18, 2019 1.073 1.093 1.030 1.093 12,774 -0.01(-0.65%)
Jul 17, 2019 1.050 1.100 1.032 1.100 24,492 +0.04(+3.75%)
Jul 16, 2019 1.060 1.110 1.020 1.060 3,424 +0.00(+0.02%)
Jul 15, 2019 1.060 1.130 1.020 1.060 43,507 -0.01(-0.93%)
Jul 12, 2019 1.020 1.090 1.020 1.070 9,500 +0.06(+5.94%)
Jul 11, 2019 1.090 1.100 1.010 1.010 30,453 -0.09(-8.18%)
Jul 10, 2019 1.080 1.130 1.015 1.100 23,861 +0.03(+2.80%)
Jul 09, 2019 1.100 1.140 1.030 1.070 24,303 +0.00(+0.00%)
Jul 08, 2019 1.100 1.150 1.070 1.070 26,832 -0.04(-3.60%)
Jul 05, 2019 1.120 1.170 1.050 1.110 18,200 -0.02(-1.77%)
Jul 03, 2019 1.100 1.180 1.100 1.130 40,200 +0.03(+2.73%)
Jul 02, 2019 1.100 1.460 1.050 1.100 410,124 +0.04(+3.77%)
Jul 01, 2019 1.160 1.160 1.040 1.060 39,586 -0.10(-8.62%)
Jun 28, 2019 1.150 1.240 1.100 1.160 63,400 +0.06(+5.45%)
Jun 27, 2019 1.230 1.240 1.100 1.100 125,529 -0.15(-12.00%)
Jun 26, 2019 1.200 1.280 1.120 1.250 469,440 -0.09(-6.72%)
Jun 25, 2019 1.100 2.550 1.080 1.340 13,470,114 +0.38(+40.09%)
Jun 24, 2019 1.100 1.100 0.9565 0.9565 6,249 -0.12(-11.44%)
Jun 21, 2019 1.100 1.130 1.075 1.080 4,000 +0.03(+2.86%)
Jun 20, 2019 1.100 1.106 1.050 1.050 1,757 -0.13(-11.02%)
Jun 19, 2019 1.160 1.210 1.160 1.180 929 +0.01(+0.85%)
Jun 18, 2019 1.140 1.190 1.080 1.170 9,470 +0.05(+4.46%)
Jun 17, 2019 1.210 1.210 1.120 1.120 4,763 -0.12(-9.68%)
Jun 14, 2019 1.200 1.250 1.200 1.240 5,700 +0.03(+2.48%)
Jun 13, 2019 1.350 1.350 1.100 1.210 6,082 -0.06(-4.72%)
Jun 12, 2019 1.380 1.400 1.150 1.270 32,232 -0.10(-7.30%)
Jun 11, 2019 1.110 1.642 1.110 1.370 281,919 +0.27(+24.53%)
Jun 10, 2019 1.100 1.100 1.100 1.100 266 -0.03(-3.06%)
Jun 07, 2019 1.100 1.136 1.100 1.135 3,100 +0.08(+8.08%)
Jun 06, 2019 1.100 1.100 1.050 1.050 1,943 +0.03(+2.94%)
Jun 05, 2019 1.020 1.110 1.010 1.020 6,786 -0.09(-8.11%)
Jun 04, 2019 1.110 1.110 1.110 1.110 316 -0.03(-2.63%)
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.