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

Southern Silver Exploration Corp (TSV: SSV )

0.2850 -0.0150 (-5.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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, 2018 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
May 30, 2018 0.2100 0.2700 0.2100 0.2600 155,775 +0.06(+30.00%)
May 29, 2018 0.2200 0.2200 0.2000 0.2000 125,992 -0.03(-13.04%)
May 28, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
May 25, 2018 0.2250 0.2250 0.2250 0.2250 5,000 +0.02(+7.14%)
May 24, 2018 0.2250 0.2300 0.2100 0.2100 25,555 +0.00(+0.00%)
May 23, 2018 0.2200 0.2200 0.2100 0.2100 59,000 -0.02(-8.70%)
May 22, 2018 0.2350 0.2350 0.2150 0.2300 46,150 +0.01(+4.55%)
May 18, 2018 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
May 17, 2018 0.2400 0.2450 0.2400 0.2450 15,000 +0.01(+2.08%)
May 16, 2018 0.2450 0.2750 0.2300 0.2400 75,100 +0.01(+6.67%)
May 15, 2018 0.2250 0.2250 0.2250 0.2250 7,500 -0.02(-8.16%)
May 14, 2018 0.2250 0.2500 0.2250 0.2450 33,000 +0.02(+11.36%)
May 11, 2018 0.2250 0.2450 0.2150 0.2200 98,600 +0.00(+0.00%)
May 10, 2018 0.2200 0.2250 0.2100 0.2200 98,361 -0.01(-6.38%)
May 09, 2018 0.2400 0.2400 0.2350 0.2350 16,330 -0.02(-6.00%)
May 07, 2018 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
May 04, 2018 0.2300 0.2350 0.2300 0.2350 12,335 -0.01(-2.08%)
May 03, 2018 0.2400 0.2400 0.2250 0.2400 13,200 -0.01(-2.04%)
May 02, 2018 0.2400 0.2450 0.2250 0.2450 53,000 +0.02(+8.89%)
May 01, 2018 0.2350 0.2400 0.2250 0.2250 12,800 +0.01(+2.27%)
Apr 30, 2018 0.2500 0.2500 0.2200 0.2200 36,170 -0.02(-10.20%)
Apr 27, 2018 0.2350 0.2450 0.2350 0.2450 16,050 +0.01(+4.26%)
Apr 26, 2018 0.2450 0.2450 0.2350 0.2350 12,560 -0.02(-6.00%)
Apr 25, 2018 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Apr 24, 2018 0.2600 0.2600 0.2450 0.2500 50,749 -0.01(-1.96%)
Apr 23, 2018 0.2550 0.2550 0.2550 0.2550 20,000 -0.01(-3.77%)
Apr 20, 2018 0.2650 0.2650 0.2600 0.2650 19,000 +0.01(+1.92%)
Apr 19, 2018 0.2800 0.2800 0.2600 0.2600 44,749 -0.02(-7.14%)
Apr 18, 2018 0.2600 0.2800 0.2600 0.2800 54,525 +0.01(+3.70%)
Apr 17, 2018 0.2750 0.2750 0.2700 0.2700 15,500 +0.01(+3.85%)
Apr 16, 2018 0.2700 0.2700 0.2600 0.2600 96,725 -0.02(-7.14%)
Apr 13, 2018 0.2700 0.2800 0.2700 0.2800 24,800 -0.00(-1.75%)
Apr 12, 2018 0.2900 0.2900 0.2850 0.2850 15,500 -0.01(-1.72%)
Apr 11, 2018 0.2900 0.2900 0.2800 0.2900 75,900 +0.00(+0.00%)
Apr 10, 2018 0.2800 0.2900 0.2800 0.2900 53,675 +0.01(+5.45%)
Apr 09, 2018 0.2750 0.2750 0.2750 0.2750 24,525 +0.01(+1.85%)
Apr 06, 2018 0.2600 0.2700 0.2600 0.2700 74,230 +0.01(+3.85%)
Apr 05, 2018 0.2500 0.2650 0.2450 0.2600 190,150 +0.00(+0.00%)
Apr 04, 2018 0.2600 0.2600 0.2600 0.2600 20,100 +0.01(+1.96%)
Apr 03, 2018 0.2600 0.2600 0.2550 0.2550 7,000 -0.02(-7.27%)
Apr 02, 2018 0.2650 0.2750 0.2600 0.2750 65,247 +0.01(+3.77%)
Mar 29, 2018 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 28, 2018 0.2500 0.2650 0.2500 0.2650 11,000 -0.01(-1.85%)
Mar 27, 2018 0.2700 0.2700 0.2700 0.2700 118,500 +0.01(+1.89%)
Mar 26, 2018 0.2500 0.2700 0.2400 0.2650 107,200 +0.02(+6.00%)
Mar 23, 2018 0.2450 0.2500 0.2450 0.2500 10,100 -0.01(-3.85%)
Mar 22, 2018 0.2550 0.2600 0.2400 0.2600 23,500 +0.01(+1.96%)
Mar 21, 2018 0.2550 0.2550 0.2500 0.2550 47,100 +0.01(+2.00%)
Mar 20, 2018 0.2450 0.2500 0.2400 0.2500 29,500 -0.01(-1.96%)
Mar 19, 2018 0.2500 0.2550 0.2500 0.2550 34,015 +0.01(+2.00%)
Mar 16, 2018 0.2450 0.2500 0.2450 0.2500 46,000 +0.01(+2.04%)
Mar 15, 2018 0.2450 0.2450 0.2400 0.2450 131,500 +0.01(+2.08%)
Mar 14, 2018 0.2450 0.2500 0.2400 0.2400 213,700 -0.01(-4.00%)
Mar 13, 2018 0.2600 0.2600 0.2500 0.2500 143,000 -0.01(-3.85%)
Mar 12, 2018 0.2600 0.2600 0.2500 0.2600 19,000 +0.01(+1.96%)
Mar 09, 2018 0.2550 0.2600 0.2500 0.2550 37,700 +0.00(+0.00%)
Mar 08, 2018 0.2550 0.2550 0.2450 0.2550 135,800 -0.02(-7.27%)
Mar 07, 2018 0.2550 0.2750 0.2550 0.2750 68,000 +0.00(+0.00%)
Mar 06, 2018 0.2700 0.2750 0.2700 0.2750 25,200 +0.01(+1.85%)
Mar 05, 2018 0.2550 0.2700 0.2550 0.2700 27,000 +0.02(+5.88%)
Mar 02, 2018 0.2650 0.2750 0.2450 0.2550 253,200 +0.00(+0.00%)
Mar 01, 2018 0.2750 0.2750 0.2400 0.2550 336,450 -0.03(-10.53%)
Feb 28, 2018 0.2850 0.2850 0.2700 0.2850 44,450 +0.01(+5.56%)
Feb 27, 2018 0.2850 0.2850 0.2700 0.2700 78,735 +0.00(+0.00%)
Feb 26, 2018 0.2950 0.3000 0.2700 0.2700 50,800 -0.03(-10.00%)
Feb 23, 2018 0.2700 0.3000 0.2700 0.3000 45,630 +0.03(+11.11%)
Feb 22, 2018 0.2750 0.2900 0.2700 0.2700 25,999 +0.02(+5.88%)
Feb 21, 2018 0.2950 0.3000 0.2550 0.2550 100,000 -0.02(-7.27%)
Feb 20, 2018 0.2800 0.3000 0.2750 0.2750 147,000 -0.03(-9.84%)
Feb 16, 2018 0.3050 0.3050 0.3050 0 -0.04(-12.86%)
Feb 15, 2018 0.3000 0.3550 0.3250 0.3500 27,150 +0.02(+7.69%)
Feb 14, 2018 0.3050 0.3300 0.3050 0.3250 52,400 +0.01(+3.17%)
Feb 13, 2018 0.3300 0.3300 0.3150 0.3150 134,790 -0.02(-4.55%)
Feb 12, 2018 0.3000 0.3500 0.3000 0.3300 265,550 +0.06(+22.22%)
Feb 09, 2018 0.2750 0.2850 0.2700 0.2700 50,480 -0.01(-5.26%)
Feb 08, 2018 0.2900 0.2900 0.2650 0.2850 51,900 +0.01(+3.64%)
Feb 07, 2018 0.3300 0.3300 0.2750 0.2750 43,164 -0.04(-14.06%)
Feb 06, 2018 0.3000 0.3300 0.2800 0.3200 112,365 +0.05(+18.52%)
Feb 05, 2018 0.3000 0.3000 0.2700 0.2700 26,000 -0.01(-5.26%)
Feb 02, 2018 0.3200 0.3200 0.2700 0.2850 113,663 -0.05(-13.64%)
Feb 01, 2018 0.3300 0.3400 0.3150 0.3300 158,044 +0.01(+1.54%)
Jan 31, 2018 0.3500 0.3500 0.3250 0.3250 37,250 -0.01(-2.99%)
Jan 30, 2018 0.3450 0.3500 0.3350 0.3350 32,000 +0.00(+0.00%)
Jan 29, 2018 0.3500 0.3500 0.3350 0.3350 70,000 -0.01(-4.29%)
Jan 26, 2018 0.3600 0.3700 0.3400 0.3500 123,033 +0.00(+0.00%)
Jan 25, 2018 0.3400 0.3500 0.3400 0.3500 98,700 +0.00(+0.00%)
Jan 24, 2018 0.3700 0.3700 0.3450 0.3500 94,170 +0.02(+6.06%)
Jan 23, 2018 0.3400 0.3400 0.3300 0.3300 28,000 +0.00(+0.00%)
Jan 22, 2018 0.3450 0.3550 0.3300 0.3300 97,500 -0.04(-12.00%)
Jan 19, 2018 0.3500 0.3750 0.3500 0.3750 30,800 +0.04(+11.94%)
Jan 18, 2018 0.3500 0.3600 0.3250 0.3350 86,150 -0.01(-4.29%)
Jan 17, 2018 0.3750 0.3800 0.3500 0.3500 115,886 -0.03(-6.67%)
Jan 16, 2018 0.3750 0.3800 0.3500 0.3750 102,672 -0.01(-1.32%)
Jan 15, 2018 0.3800 0.3800 0.3700 0.3800 143,500 +0.02(+4.11%)
Jan 12, 2018 0.3600 0.3800 0.3600 0.3650 550,447 +0.01(+2.82%)
Jan 11, 2018 0.2950 0.3550 0.2950 0.3550 409,700 +0.06(+20.34%)
Jan 10, 2018 0.3300 0.3300 0.2900 0.2950 173,200 -0.04(-10.61%)
Jan 09, 2018 0.3400 0.3400 0.3100 0.3300 78,800 -0.02(-5.71%)
Jan 08, 2018 0.3500 0.3700 0.3400 0.3500 104,554 +0.01(+1.45%)
Jan 05, 2018 0.3450 0.3450 0.3450 0.3450 4,000 +0.00(+0.00%)
Jan 04, 2018 0.3400 0.3600 0.3300 0.3450 33,500 -0.01(-1.43%)
Jan 03, 2018 0.3500 0.3600 0.3400 0.3500 97,380 +0.00(+0.00%)
Jan 02, 2018 0.3600 0.3750 0.3500 0.3500 79,600 -0.03(-7.89%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.04(+13.43%)
Dec 28, 2017 0.3150 0.3350 0.3150 0.3350 121,900 +0.04(+11.67%)
Dec 27, 2017 0.3000 0.3000 0.2850 0.3000 68,900 +0.02(+5.26%)
Dec 22, 2017 0.2650 0.2900 0.2650 0.2850 128,100 +0.02(+9.62%)
Dec 21, 2017 0.2650 0.2800 0.2600 0.2600 64,022 -0.02(-8.77%)
Dec 20, 2017 0.2850 0.2850 0.2700 0.2850 21,000 +0.00(+0.00%)
Dec 19, 2017 0.2850 0.2850 0.2650 0.2850 305,200 +0.01(+5.56%)
Dec 18, 2017 0.2800 0.2900 0.2700 0.2700 46,205 -0.01(-3.57%)
Dec 15, 2017 0.2900 0.2900 0.2750 0.2800 46,850 -0.01(-5.08%)
Dec 14, 2017 0.2800 0.2950 0.2700 0.2950 40,290 +0.02(+7.27%)
Dec 13, 2017 0.2700 0.2750 0.2700 0.2750 16,500 +0.01(+3.77%)
Dec 12, 2017 0.2800 0.2800 0.2600 0.2650 35,043 +0.02(+8.16%)
Dec 11, 2017 0.2500 0.2650 0.2450 0.2450 25,188 +0.01(+2.08%)
Dec 08, 2017 0.2400 0.2400 0.2300 0.2400 49,000 +0.01(+4.35%)
Dec 07, 2017 0.2400 0.2400 0.2200 0.2300 118,218 -0.01(-4.17%)
Dec 06, 2017 0.2500 0.2500 0.2400 0.2400 107,025 -0.01(-4.00%)
Dec 05, 2017 0.2600 0.2600 0.2450 0.2500 135,700 +0.00(+0.00%)
Dec 04, 2017 0.2550 0.2650 0.2500 0.2500 4,100 -0.01(-1.96%)
Dec 01, 2017 0.2500 0.2600 0.2500 0.2550 14,500 -0.02(-5.56%)
Nov 30, 2017 0.2750 0.2750 0.2600 0.2700 30,000 +0.01(+3.85%)
Nov 29, 2017 0.2800 0.2800 0.2600 0.2600 111,500 -0.02(-7.14%)
Nov 28, 2017 0.2550 0.2800 0.2550 0.2800 18,500 +0.03(+12.00%)
Nov 27, 2017 0.2700 0.2700 0.2450 0.2500 143,634 -0.03(-10.71%)
Nov 24, 2017 0.2900 0.2900 0.2800 0.2800 24,200 -0.01(-3.45%)
Nov 23, 2017 0.2900 0.2900 0.2900 0.2900 22,060 -0.01(-3.33%)
Nov 22, 2017 0.2700 0.3000 0.2600 0.3000 87,800 +0.02(+7.14%)
Nov 21, 2017 0.2750 0.2800 0.2700 0.2800 11,100 -0.02(-6.67%)
Nov 20, 2017 0.2850 0.3000 0.2750 0.3000 69,000 +0.02(+5.26%)
Nov 17, 2017 0.2650 0.2850 0.2600 0.2850 101,700 +0.03(+14.00%)
Nov 16, 2017 0.2500 0.2600 0.2400 0.2500 148,300 -0.02(-7.41%)
Nov 15, 2017 0.2700 0.2750 0.2400 0.2700 274,385 +0.00(+0.00%)
Nov 14, 2017 0.2600 0.2700 0.2600 0.2700 35,000 -0.01(-1.82%)
Nov 13, 2017 0.2700 0.2800 0.2650 0.2750 56,300 +0.01(+1.85%)
Nov 10, 2017 0.2700 0.2900 0.2600 0.2700 300,100 +0.00(+0.00%)
Nov 09, 2017 0.2650 0.2700 0.2600 0.2700 39,000 +0.00(+0.00%)
Nov 08, 2017 0.2800 0.2950 0.2700 0.2700 196,100 -0.01(-3.57%)
Nov 07, 2017 0.3050 0.3050 0.2800 0.2800 106,892 -0.03(-9.68%)
Nov 06, 2017 0.2950 0.3100 0.2950 0.3100 72,500 +0.03(+8.77%)
Nov 03, 2017 0.2700 0.2850 0.2650 0.2850 25,989 +0.01(+3.64%)
Nov 02, 2017 0.2800 0.2900 0.2750 0.2750 27,055 -0.03(-9.84%)
Nov 01, 2017 0.2800 0.3050 0.2800 0.3050 76,479 +0.02(+7.02%)
Oct 31, 2017 0.2800 0.2900 0.2700 0.2850 85,100 -0.01(-1.72%)
Oct 30, 2017 0.2900 0.2900 0.2800 0.2900 30,532 -0.01(-3.33%)
Oct 27, 2017 0.2800 0.3000 0.2800 0.3000 39,800 +0.01(+1.69%)
Oct 26, 2017 0.3000 0.3000 0.2800 0.2950 45,690 -0.01(-3.28%)
Oct 25, 2017 0.3000 0.3050 0.2900 0.3050 42,580 +0.01(+1.67%)
Oct 24, 2017 0.3350 0.3350 0.2900 0.3000 158,475 -0.04(-10.45%)
Oct 23, 2017 0.3200 0.3350 0.3150 0.3350 72,775 +0.01(+3.08%)
Oct 20, 2017 0.3450 0.3450 0.3100 0.3250 153,050 -0.02(-4.41%)
Oct 19, 2017 0.3450 0.3450 0.3400 0.3400 5,050 +0.02(+6.25%)
Oct 18, 2017 0.3150 0.3200 0.3150 0.3200 20,050 -0.01(-3.03%)
Oct 17, 2017 0.3300 0.3400 0.3150 0.3300 51,362 -0.02(-5.71%)
Oct 16, 2017 0.3500 0.3500 0.3300 0.3500 49,069 -0.01(-1.41%)
Oct 13, 2017 0.3400 0.3550 0.3400 0.3550 11,000 -0.01(-2.74%)
Oct 12, 2017 0.3500 0.3650 0.3450 0.3650 34,500 +0.02(+4.29%)
Oct 11, 2017 0.3300 0.3550 0.3300 0.3500 24,950 +0.02(+7.69%)
Oct 10, 2017 0.3750 0.3750 0.3250 0.3250 110,800 -0.02(-7.14%)
Oct 06, 2017 0.3500 0.3700 0.3400 0.3500 32,700 +0.01(+2.94%)
Oct 05, 2017 0.3200 0.3400 0.3100 0.3400 56,900 +0.00(+0.00%)
Oct 04, 2017 0.3300 0.3400 0.3300 0.3400 24,000 +0.01(+3.03%)
Oct 03, 2017 0.3200 0.3300 0.3200 0.3300 40,000 -0.01(-1.49%)
Oct 02, 2017 0.3350 0.3400 0.3200 0.3350 32,000 -0.01(-1.47%)
Sep 29, 2017 0.3400 0.3550 0.3400 0.3400 37,657 +0.01(+1.49%)
Sep 28, 2017 0.3350 0.3400 0.3300 0.3350 52,000 -0.01(-1.47%)
Sep 27, 2017 0.3350 0.3550 0.3300 0.3400 69,000 +0.01(+1.49%)
Sep 26, 2017 0.3550 0.3650 0.3350 0.3350 27,350 -0.02(-5.63%)
Sep 25, 2017 0.3700 0.3750 0.3500 0.3550 51,700 -0.02(-4.05%)
Sep 22, 2017 0.3650 0.3700 0.3650 0.3700 25,860 +0.00(+0.00%)
Sep 21, 2017 0.3500 0.3700 0.3250 0.3700 134,500 +0.02(+4.23%)
Sep 20, 2017 0.3400 0.3650 0.3400 0.3550 45,663 +0.01(+2.90%)
Sep 19, 2017 0.3550 0.3650 0.3450 0.3450 99,800 -0.01(-1.43%)
Sep 18, 2017 0.3650 0.3650 0.3500 0.3500 91,800 -0.03(-7.89%)
Sep 15, 2017 0.3500 0.3800 0.3500 0.3800 47,050 +0.03(+8.57%)
Sep 14, 2017 0.3450 0.3500 0.3350 0.3500 80,100 -0.01(-1.41%)
Sep 13, 2017 0.3550 0.3600 0.3450 0.3550 48,135 +0.01(+1.43%)
Sep 12, 2017 0.3550 0.3700 0.3500 0.3500 66,900 -0.02(-5.41%)
Sep 11, 2017 0.3850 0.3900 0.3550 0.3700 102,730 -0.02(-3.90%)
Sep 08, 2017 0.4100 0.4100 0.3800 0.3850 210,765 -0.02(-4.94%)
Sep 07, 2017 0.4000 0.4150 0.4000 0.4050 507,470 +0.02(+3.85%)
Sep 06, 2017 0.4000 0.4000 0.3900 0.3900 101,700 -0.02(-3.70%)
Sep 05, 2017 0.4000 0.4050 0.3900 0.4050 247,230 -0.00(-1.22%)
Sep 01, 2017 0.3950 0.4100 0.3950 0.4100 87,516 +0.01(+2.50%)
Aug 31, 2017 0.3950 0.4000 0.3850 0.4000 32,500 +0.03(+8.11%)
Aug 30, 2017 0.3950 0.4000 0.3700 0.3700 101,250 -0.02(-3.90%)
Aug 29, 2017 0.3900 0.3900 0.3800 0.3850 56,042 +0.02(+4.05%)
Aug 28, 2017 0.3900 0.3900 0.3700 0.3700 27,100 -0.01(-2.63%)
Aug 25, 2017 0.3600 0.3850 0.3600 0.3800 65,400 +0.03(+7.04%)
Aug 24, 2017 0.3700 0.3700 0.3550 0.3550 71,288 -0.03(-6.58%)
Aug 23, 2017 0.3800 0.3850 0.3800 0.3800 15,650 -0.01(-1.30%)
Aug 22, 2017 0.3750 0.3850 0.3700 0.3850 15,500 +0.02(+5.48%)
Aug 21, 2017 0.3700 0.3700 0.3600 0.3650 28,600 -0.01(-1.35%)
Aug 18, 2017 0.3700 0.3800 0.3700 0.3700 8,175 +0.02(+4.23%)
Aug 17, 2017 0.3800 0.3800 0.3550 0.3550 182,812 -0.03(-6.58%)
Aug 16, 2017 0.3750 0.3800 0.3700 0.3800 30,450 +0.00(+0.00%)
Aug 15, 2017 0.3800 0.3900 0.3600 0.3800 117,391 +0.00(+0.00%)
Aug 14, 2017 0.3700 0.3800 0.3700 0.3800 42,275 +0.01(+2.70%)
Aug 11, 2017 0.3500 0.3700 0.3500 0.3700 23,000 +0.02(+5.71%)
Aug 10, 2017 0.3600 0.3600 0.3500 0.3500 77,750 -0.01(-2.78%)
Aug 09, 2017 0.3600 0.3600 0.3550 0.3600 117,000 -0.01(-1.37%)
Aug 08, 2017 0.3600 0.3700 0.3500 0.3650 43,719 -0.01(-2.67%)
Aug 04, 2017 0.3700 0.3900 0.3700 0.3750 20,607 -0.01(-1.32%)
Aug 03, 2017 0.3700 0.3900 0.3700 0.3800 17,500 +0.01(+1.33%)
Aug 02, 2017 0.3900 0.3900 0.3700 0.3750 34,500 -0.02(-3.85%)
Aug 01, 2017 0.4100 0.4100 0.3800 0.3900 45,535 -0.02(-4.88%)
Jul 31, 2017 0.4200 0.4200 0.4000 0.4100 26,814 +0.00(+1.23%)
Jul 28, 2017 0.3950 0.4300 0.3900 0.4050 58,500 +0.01(+2.53%)
Jul 27, 2017 0.3800 0.3950 0.3650 0.3950 70,616 +0.02(+3.95%)
Jul 26, 2017 0.3700 0.3800 0.3700 0.3800 83,966 +0.01(+1.33%)
Jul 25, 2017 0.3500 0.3750 0.3500 0.3750 124,500 +0.02(+5.63%)
Jul 24, 2017 0.3400 0.3700 0.3400 0.3550 73,800 +0.01(+1.43%)
Jul 21, 2017 0.3500 0.3600 0.3500 0.3500 11,000 +0.01(+1.45%)
Jul 20, 2017 0.3450 0.3450 0.3400 0.3450 26,300 +0.00(+1.47%)
Jul 19, 2017 0.3400 0.3450 0.3200 0.3400 69,749 -0.01(-2.86%)
Jul 18, 2017 0.3700 0.3700 0.3500 0.3500 19,699 -0.01(-2.78%)
Jul 17, 2017 0.3700 0.3800 0.3550 0.3600 81,210 -0.02(-4.00%)
Jul 14, 2017 0.3500 0.3800 0.3500 0.3750 126,890 +0.01(+1.35%)
Jul 13, 2017 0.3700 0.3750 0.3550 0.3700 18,600 +0.01(+1.37%)
Jul 12, 2017 0.3400 0.3700 0.3400 0.3650 65,600 +0.03(+10.61%)
Jul 11, 2017 0.3400 0.3400 0.3250 0.3300 25,295 -0.01(-2.94%)
Jul 10, 2017 0.3400 0.3550 0.3400 0.3400 33,380 -0.01(-4.23%)
Jul 07, 2017 0.3300 0.3550 0.3300 0.3550 74,848 +0.01(+1.43%)
Jul 06, 2017 0.3450 0.3600 0.3450 0.3500 90,000 +0.01(+1.45%)
Jul 05, 2017 0.3450 0.3500 0.3350 0.3450 18,650 +0.03(+11.29%)
Jul 04, 2017 0.3200 0.3250 0.3100 0.3100 78,400 -0.02(-6.06%)
Jul 03, 2017 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 30, 2017 0.3450 0.3550 0.3250 0.3300 156,600 -0.01(-2.94%)
Jun 29, 2017 0.3600 0.3600 0.3300 0.3400 118,050 -0.01(-4.23%)
Jun 28, 2017 0.3850 0.3850 0.3550 0.3550 60,100 -0.03(-7.79%)
Jun 26, 2017 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Jun 23, 2017 0.3650 0.3800 0.3650 0.3700 30,050 +0.02(+5.71%)
Jun 22, 2017 0.3850 0.3850 0.3400 0.3500 121,600 -0.04(-10.26%)
Jun 21, 2017 0.3800 0.3900 0.3800 0.3900 6,590 +0.01(+2.63%)
Jun 20, 2017 0.3500 0.3800 0.3500 0.3800 86,750 +0.03(+8.57%)
Jun 19, 2017 0.3600 0.3700 0.3500 0.3500 100,000 -0.01(-2.78%)
Jun 16, 2017 0.3800 0.3850 0.3600 0.3600 100,207 -0.01(-2.70%)
Jun 15, 2017 0.3750 0.3800 0.3700 0.3700 81,830 -0.02(-5.13%)
Jun 14, 2017 0.3800 0.3900 0.3750 0.3900 26,985 +0.01(+1.30%)
Jun 13, 2017 0.3750 0.3900 0.3750 0.3850 63,000 -0.01(-1.28%)
Jun 12, 2017 0.3850 0.3900 0.3750 0.3900 44,550 +0.02(+4.00%)
Jun 09, 2017 0.3900 0.3900 0.3750 0.3750 71,660 -0.02(-3.85%)
Jun 08, 2017 0.3850 0.3950 0.3850 0.3900 42,500 +0.00(+0.00%)
Jun 07, 2017 0.4000 0.4000 0.3850 0.3900 85,600 -0.01(-2.50%)
Jun 06, 2017 0.3950 0.4000 0.3850 0.4000 178,049 +0.02(+3.90%)
Jun 05, 2017 0.4000 0.4000 0.3800 0.3850 40,995 +0.00(+0.00%)
Jun 02, 2017 0.4000 0.4050 0.3850 0.3850 27,500 +0.01(+1.32%)
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.