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

Ricebran Technologies (NQ: RIBT )

0.3500 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 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 31, 2023 0.8300 0.8550 0.8300 0.8550 9,262 +0.03(+3.94%)
May 30, 2023 0.8100 0.8509 0.8050 0.8226 4,755 +0.04(+5.18%)
May 26, 2023 0.8500 0.8698 0.7500 0.7821 48,226 -0.09(-10.10%)
May 25, 2023 0.8800 0.8800 0.8267 0.8700 22,415 +0.01(+1.03%)
May 24, 2023 0.8400 0.8611 0.8050 0.8611 8,613 +0.01(+1.32%)
May 23, 2023 0.8090 0.8800 0.8090 0.8499 12,710 +0.02(+2.25%)
May 22, 2023 0.8500 0.8700 0.8051 0.8312 21,039 -0.02(-2.21%)
May 19, 2023 0.9000 0.9000 0.8500 0.8500 33,333 -0.05(-5.56%)
May 18, 2023 0.8800 0.9000 0.8502 0.9000 26,455 +0.02(+1.69%)
May 17, 2023 0.8900 0.9000 0.8800 0.8850 3,855 -0.01(-0.56%)
May 16, 2023 0.8800 0.8980 0.8800 0.8900 8,806 +0.01(+0.93%)
May 15, 2023 0.9000 0.9180 0.8800 0.8818 4,693 -0.02(-2.56%)
May 12, 2023 0.8800 0.9050 0.8700 0.9050 10,045 -0.00(-0.33%)
May 11, 2023 0.8777 0.9080 0.8701 0.9080 8,880 +0.01(+0.89%)
May 10, 2023 0.8900 0.9060 0.8900 0.9000 9,146 +0.00(+0.00%)
May 09, 2023 0.9000 0.9200 0.8823 0.9000 2,661 -0.00(-0.09%)
May 08, 2023 0.9400 0.9400 0.8832 0.9008 5,184 -0.04(-4.17%)
May 05, 2023 0.9200 0.9500 0.8900 0.9400 18,671 +0.01(+1.08%)
May 04, 2023 0.8900 0.9678 0.8900 0.9300 20,923 +0.05(+5.57%)
May 03, 2023 0.8711 0.9340 0.8711 0.8809 31,042 -0.04(-4.25%)
May 02, 2023 0.9976 0.9976 0.8701 0.9200 38,592 -0.04(-4.17%)
May 01, 2023 1.040 1.090 0.9600 0.9600 34,377 -0.11(-10.28%)
Apr 28, 2023 1.105 1.105 1.030 1.070 15,181 +0.01(+0.94%)
Apr 27, 2023 1.100 1.097 1.004 1.060 11,817 +0.02(+1.44%)
Apr 26, 2023 1.100 1.100 1.030 1.045 12,639 -0.05(-4.13%)
Apr 25, 2023 1.100 1.100 1.060 1.090 9,328 +0.01(+0.93%)
Apr 24, 2023 1.080 1.130 1.020 1.080 6,910 +0.05(+4.85%)
Apr 21, 2023 1.100 1.100 1.020 1.030 23,526 -0.05(-4.63%)
Apr 20, 2023 1.100 1.120 1.030 1.080 39,974 +0.01(+0.93%)
Apr 19, 2023 1.040 1.090 1.010 1.070 41,752 +0.04(+3.88%)
Apr 18, 2023 1.000 1.040 0.9500 1.030 30,245 +0.03(+2.49%)
Apr 17, 2023 1.010 1.050 0.9400 1.005 18,391 -0.01(-0.50%)
Apr 14, 2023 1.000 1.030 0.9950 1.010 36,847 +0.01(+1.00%)
Apr 13, 2023 0.9300 1.000 0.9276 1.000 38,419 +0.04(+4.17%)
Apr 12, 2023 0.9275 0.9700 0.9275 0.9600 21,503 +0.03(+3.08%)
Apr 11, 2023 0.8668 0.9386 0.8668 0.9313 40,882 +0.05(+5.85%)
Apr 10, 2023 0.9200 0.9225 0.8557 0.8798 59,873 -0.04(-4.63%)
Apr 06, 2023 0.8745 0.9900 0.8491 0.9225 128,993 -0.03(-2.94%)
Apr 05, 2023 0.9600 1.000 0.8075 0.9504 1,382,974 +0.02(+2.25%)
Apr 04, 2023 0.9300 0.9684 0.9000 0.9295 5,906 +0.03(+2.99%)
Apr 03, 2023 0.9300 0.9650 0.9000 0.9025 21,213 -0.03(-2.96%)
Mar 31, 2023 0.9350 0.9550 0.8520 0.9300 34,135 -0.04(-4.13%)
Mar 30, 2023 0.8700 0.9701 0.8675 0.9701 29,227 +0.11(+12.67%)
Mar 29, 2023 0.8200 0.8900 0.8200 0.8610 23,875 +0.02(+2.50%)
Mar 28, 2023 0.9000 0.9150 0.8353 0.8400 28,961 -0.04(-4.55%)
Mar 27, 2023 0.8925 0.8975 0.8142 0.8800 6,163 +0.03(+3.53%)
Mar 24, 2023 0.8500 0.8500 0.8304 0.8500 5,079 +0.06(+7.47%)
Mar 23, 2023 0.8100 0.8800 0.7909 0.7909 18,857 -0.05(-6.40%)
Mar 22, 2023 0.8900 0.9199 0.8100 0.8450 26,480 -0.02(-2.48%)
Mar 21, 2023 0.9000 0.9400 0.8375 0.8665 49,735 +0.05(+5.67%)
Mar 20, 2023 0.8522 0.8670 0.7977 0.8200 35,711 -0.03(-3.78%)
Mar 17, 2023 0.7521 0.9500 0.6917 0.8522 152,189 -0.23(-21.09%)
Mar 16, 2023 1.100 1.135 1.060 1.080 34,444 +0.00(+0.00%)
Mar 15, 2023 1.130 1.140 1.020 1.080 38,045 +0.01(+0.93%)
Mar 14, 2023 1.100 1.220 1.060 1.070 156,607 -0.07(-6.13%)
Mar 13, 2023 1.130 1.140 1.050 1.140 41,624 -0.01(-0.62%)
Mar 10, 2023 1.196 1.196 1.140 1.147 25,908 -0.07(-5.98%)
Mar 09, 2023 1.220 1.250 1.211 1.220 12,561 -0.03(-2.40%)
Mar 08, 2023 1.270 1.270 1.200 1.250 62,976 +0.00(+0.00%)
Mar 07, 2023 1.210 1.260 1.170 1.250 47,860 +0.04(+3.31%)
Mar 06, 2023 1.230 1.240 1.140 1.210 110,204 +0.01(+0.83%)
Mar 03, 2023 1.240 1.270 1.190 1.200 76,247 -0.04(-3.23%)
Mar 02, 2023 1.180 1.360 1.180 1.240 489,409 +0.06(+5.08%)
Mar 01, 2023 1.160 1.235 1.150 1.180 70,121 +0.00(+0.00%)
Feb 28, 2023 1.130 1.190 1.130 1.180 20,470 +0.02(+1.72%)
Feb 27, 2023 1.140 1.160 1.130 1.160 14,731 +0.02(+1.75%)
Feb 24, 2023 1.190 1.191 1.130 1.140 38,633 -0.09(-7.32%)
Feb 23, 2023 1.150 1.250 1.150 1.230 63,449 +0.08(+6.96%)
Feb 22, 2023 1.160 1.160 1.150 1.150 10,846 -0.02(-1.71%)
Feb 21, 2023 1.180 1.240 1.130 1.170 39,021 -0.05(-3.70%)
Feb 17, 2023 1.210 1.250 1.190 1.215 21,881 -0.03(-2.80%)
Feb 16, 2023 1.300 1.300 1.240 1.250 38,030 -0.05(-3.85%)
Feb 15, 2023 1.210 1.330 1.210 1.300 63,735 +0.09(+7.44%)
Feb 14, 2023 1.120 1.270 1.120 1.210 67,802 +0.08(+7.08%)
Feb 13, 2023 1.140 1.220 1.120 1.130 97,156 -0.03(-2.59%)
Feb 10, 2023 1.080 1.169 1.080 1.160 63,392 +0.05(+4.51%)
Feb 09, 2023 1.060 1.130 1.060 1.110 80,879 +0.06(+5.70%)
Feb 08, 2023 1.050 1.100 1.050 1.050 8,641 -0.03(-3.21%)
Feb 07, 2023 1.110 1.110 1.070 1.085 10,753 -0.03(-2.27%)
Feb 06, 2023 1.080 1.140 1.080 1.110 13,154 +0.00(+0.00%)
Feb 03, 2023 1.220 1.220 1.090 1.110 58,197 -0.08(-6.72%)
Feb 02, 2023 1.220 1.280 1.120 1.190 175,733 +0.01(+0.85%)
Feb 01, 2023 0.9900 1.213 0.9929 1.180 103,714 +0.18(+18.00%)
Jan 31, 2023 0.9638 1.000 0.9638 1.000 31,333 +0.01(+1.21%)
Jan 30, 2023 1.000 1.000 0.9750 0.9880 25,163 -0.01(-1.17%)
Jan 27, 2023 1.000 1.000 0.9701 0.9997 31,946 -0.00(-0.02%)
Jan 26, 2023 0.9800 1.000 0.9642 0.9999 17,780 +0.02(+2.03%)
Jan 25, 2023 0.9800 1.040 0.9584 0.9800 13,945 -0.02(-2.00%)
Jan 24, 2023 1.000 1.050 1.000 1.000 38,833 -0.02(-2.44%)
Jan 23, 2023 1.000 1.036 0.9800 1.025 60,307 +0.02(+2.49%)
Jan 20, 2023 1.010 1.030 0.9901 1.000 52,908 -0.03(-2.90%)
Jan 19, 2023 1.040 1.060 1.030 1.030 49,883 -0.03(-2.83%)
Jan 18, 2023 1.090 1.120 1.060 1.060 57,558 -0.04(-3.64%)
Jan 17, 2023 1.000 1.100 1.000 1.100 63,492 +0.11(+11.10%)
Jan 13, 2023 0.9700 1.070 0.9653 0.9901 149,990 +0.01(+0.62%)
Jan 12, 2023 0.9150 1.000 0.9150 0.9840 73,231 +0.06(+6.67%)
Jan 11, 2023 0.8900 0.9415 0.8900 0.9225 24,833 +0.03(+3.30%)
Jan 10, 2023 0.8100 0.9000 0.8100 0.8930 46,867 +0.05(+5.74%)
Jan 09, 2023 0.8400 0.8800 0.8019 0.8445 41,562 +0.00(+0.52%)
Jan 06, 2023 0.8000 0.8500 0.8000 0.8401 37,098 +0.00(+0.12%)
Jan 05, 2023 0.8151 0.8500 0.8099 0.8391 39,681 +0.01(+1.62%)
Jan 04, 2023 0.8500 0.8500 0.8001 0.8257 49,243 +0.05(+6.54%)
Jan 03, 2023 0.8000 0.8414 0.7477 0.7750 37,466 +0.03(+4.04%)
Dec 30, 2022 0.7200 0.8800 0.7200 0.7449 389,953 +0.03(+4.31%)
Dec 29, 2022 0.7300 0.7300 0.6842 0.7141 45,769 -0.01(-1.69%)
Dec 28, 2022 0.7200 0.7452 0.6800 0.7264 116,948 +0.02(+2.31%)
Dec 27, 2022 0.7200 0.7700 0.7027 0.7100 60,490 -0.02(-2.74%)
Dec 23, 2022 0.7022 0.7707 0.7022 0.7300 31,464 +0.01(+1.53%)
Dec 22, 2022 0.7000 0.7658 0.6800 0.7190 84,409 +0.01(+1.25%)
Dec 21, 2022 0.6900 0.7198 0.6711 0.7101 55,731 +0.00(+0.64%)
Dec 20, 2022 0.6700 0.7196 0.6700 0.7056 41,207 +0.00(+0.43%)
Dec 19, 2022 0.6866 0.7215 0.6701 0.7026 60,499 -0.01(-0.73%)
Dec 16, 2022 0.7632 0.8228 0.6498 0.7078 104,964 -0.09(-11.53%)
Dec 15, 2022 0.7800 0.8178 0.7751 0.8000 77,860 -0.02(-2.45%)
Dec 14, 2022 0.8900 0.9498 0.8000 0.8201 79,119 -0.10(-10.42%)
Dec 13, 2022 0.9700 1.000 0.9101 0.9155 29,058 -0.06(-6.03%)
Dec 12, 2022 1.060 1.060 0.8982 0.9742 84,629 -0.06(-5.84%)
Dec 09, 2022 1.100 1.105 1.030 1.035 31,767 -0.06(-5.07%)
Dec 08, 2022 1.100 1.110 1.060 1.090 45,252 -0.01(-0.92%)
Dec 07, 2022 1.120 1.120 1.050 1.100 49,954 -0.02(-1.79%)
Dec 06, 2022 1.160 1.160 1.095 1.120 26,537 +0.01(+0.90%)
Dec 05, 2022 1.130 1.160 1.100 1.110 63,928 -0.03(-2.63%)
Dec 02, 2022 1.120 1.200 1.105 1.140 74,176 +0.03(+2.70%)
Dec 01, 2022 1.090 1.120 1.070 1.110 48,801 +0.01(+0.91%)
Nov 30, 2022 1.120 1.160 1.070 1.100 64,668 -0.04(-3.51%)
Nov 29, 2022 1.120 1.180 1.120 1.140 9,341 -0.01(-0.87%)
Nov 28, 2022 1.180 1.200 1.130 1.150 27,067 -0.02(-1.47%)
Nov 25, 2022 1.154 1.180 1.150 1.167 2,966 -0.01(-1.09%)
Nov 23, 2022 1.170 1.188 1.160 1.180 16,076 -0.01(-0.84%)
Nov 22, 2022 1.230 1.250 1.190 1.190 29,862 -0.06(-4.80%)
Nov 21, 2022 1.290 1.290 1.220 1.250 29,399 -0.02(-1.96%)
Nov 18, 2022 1.230 1.320 1.220 1.275 148,000 +0.00(+0.39%)
Nov 17, 2022 1.240 1.270 1.230 1.270 56,452 +0.05(+4.10%)
Nov 16, 2022 1.260 1.275 1.220 1.220 51,699 -0.06(-4.69%)
Nov 15, 2022 1.250 1.300 1.230 1.280 124,608 +0.05(+4.06%)
Nov 14, 2022 1.290 1.290 1.230 1.230 35,337 -0.05(-3.90%)
Nov 11, 2022 1.300 1.300 1.260 1.280 39,587 -0.01(-0.78%)
Nov 10, 2022 1.210 1.340 1.200 1.290 110,009 +0.09(+7.55%)
Nov 09, 2022 1.250 1.257 1.180 1.199 30,730 -0.04(-2.88%)
Nov 08, 2022 1.350 1.370 1.200 1.235 38,538 -0.10(-7.84%)
Nov 07, 2022 1.200 1.370 1.200 1.340 42,651 -0.02(-1.47%)
Nov 04, 2022 1.310 1.389 1.300 1.360 78,838 -0.01(-0.73%)
Nov 03, 2022 1.280 1.390 1.280 1.370 83,655 +0.01(+0.74%)
Nov 02, 2022 1.250 1.440 1.220 1.360 463,548 +0.09(+6.67%)
Nov 01, 2022 1.270 1.280 1.240 1.275 34,911 +0.02(+2.00%)
Oct 31, 2022 1.250 1.330 1.250 1.250 229,968 -0.01(-0.79%)
Oct 28, 2022 1.250 1.260 1.190 1.260 37,031 -0.01(-0.79%)
Oct 27, 2022 1.240 1.320 1.240 1.270 44,826 +0.01(+0.79%)
Oct 26, 2022 1.240 1.350 1.230 1.260 152,199 +0.00(+0.00%)
Oct 25, 2022 1.250 1.285 1.230 1.260 75,450 +0.06(+5.00%)
Oct 24, 2022 1.220 1.234 1.160 1.200 101,884 -0.02(-1.64%)
Oct 21, 2022 1.170 1.230 1.120 1.220 113,773 +0.01(+0.83%)
Oct 20, 2022 1.220 1.250 1.190 1.210 71,554 -0.03(-2.42%)
Oct 19, 2022 1.330 1.330 1.210 1.240 94,599 -0.05(-3.88%)
Oct 18, 2022 1.400 1.420 1.270 1.290 257,485 -0.31(-19.38%)
Oct 17, 2022 1.560 1.600 1.540 1.600 55,424 +0.02(+0.95%)
Oct 14, 2022 1.592 1.610 1.550 1.585 46,996 -0.06(-3.94%)
Oct 13, 2022 1.600 1.680 1.530 1.650 37,118 +0.03(+1.85%)
Oct 12, 2022 1.730 1.730 1.610 1.620 23,292 -0.07(-4.42%)
Oct 11, 2022 1.600 1.710 1.600 1.695 52,288 -0.05(-3.14%)
Oct 10, 2022 1.630 1.790 1.545 1.750 178,696 +0.17(+10.76%)
Oct 07, 2022 1.550 1.590 1.540 1.580 28,354 -0.02(-1.25%)
Oct 06, 2022 1.660 1.778 1.530 1.600 58,305 -0.10(-5.88%)
Oct 05, 2022 1.740 1.740 1.650 1.700 35,087 +0.04(+2.41%)
Oct 04, 2022 1.810 1.810 1.610 1.660 119,660 -0.14(-7.78%)
Oct 03, 2022 1.750 1.911 1.700 1.800 114,139 +0.00(+0.00%)
Sep 30, 2022 1.860 1.962 1.800 1.800 38,355 -0.07(-3.74%)
Sep 29, 2022 1.920 1.950 1.856 1.870 32,498 -0.01(-0.53%)
Sep 28, 2022 1.730 1.900 1.730 1.880 23,671 +0.10(+5.62%)
Sep 27, 2022 1.740 1.830 1.740 1.780 18,918 +0.01(+0.56%)
Sep 26, 2022 1.680 1.840 1.612 1.770 151,471 +0.11(+6.63%)
Sep 23, 2022 1.650 1.680 1.570 1.660 98,936 -0.02(-1.19%)
Sep 22, 2022 1.730 1.800 1.652 1.680 94,999 -0.08(-4.55%)
Sep 21, 2022 1.990 2.027 1.720 1.760 428,668 -0.20(-10.20%)
Sep 20, 2022 1.850 2.030 1.750 1.960 543,048 +0.11(+5.95%)
Sep 19, 2022 2.020 2.080 1.810 1.850 206,324 -0.21(-10.19%)
Sep 16, 2022 2.200 2.280 2.050 2.060 211,067 -0.14(-6.36%)
Sep 15, 2022 2.280 2.330 2.200 2.200 167,324 -0.09(-3.93%)
Sep 14, 2022 2.350 2.350 2.220 2.290 125,862 +0.03(+1.33%)
Sep 13, 2022 2.340 2.430 2.226 2.260 342,478 -0.08(-3.42%)
Sep 12, 2022 2.240 2.450 2.230 2.340 364,385 +0.03(+1.30%)
Sep 09, 2022 2.480 2.490 2.200 2.310 513,215 -0.15(-5.91%)
Sep 08, 2022 2.700 3.060 2.350 2.455 818,421 -0.19(-7.01%)
Sep 07, 2022 2.530 2.750 2.530 2.640 284,251 +0.11(+4.35%)
Sep 06, 2022 2.510 2.590 2.350 2.530 539,173 -0.05(-1.94%)
Sep 02, 2022 2.610 2.720 2.410 2.580 439,372 -0.16(-5.84%)
Sep 01, 2022 2.300 3.160 2.180 2.740 4,976,659 +0.43(+18.61%)
Aug 31, 2022 2.490 2.568 2.260 2.310 170,717 -0.22(-8.70%)
Aug 30, 2022 2.650 2.654 2.460 2.530 121,987 -0.16(-5.96%)
Aug 29, 2022 2.540 2.950 2.540 2.690 315,317 +0.12(+4.64%)
Aug 26, 2022 2.890 3.130 2.480 2.571 254,401 -0.40(-13.61%)
Aug 25, 2022 3.220 3.270 2.920 2.976 128,081 -0.25(-7.84%)
Aug 24, 2022 3.300 3.300 3.172 3.229 61,777 +0.06(+1.80%)
Aug 23, 2022 2.900 3.373 2.918 3.172 140,534 +0.20(+6.59%)
Aug 22, 2022 2.800 3.150 2.753 2.976 54,670 +0.08(+2.62%)
Aug 19, 2022 2.961 3.098 2.710 2.900 111,908 -0.06(-2.19%)
Aug 18, 2022 3.100 3.155 2.920 2.965 59,930 -0.12(-3.80%)
Aug 17, 2022 3.180 3.244 3.060 3.082 32,150 -0.12(-3.69%)
Aug 16, 2022 3.220 3.382 3.105 3.200 123,068 -0.15(-4.45%)
Aug 15, 2022 3.172 3.501 3.100 3.349 71,152 +0.18(+5.51%)
Aug 12, 2022 3.800 3.800 3.110 3.174 86,287 -0.26(-7.46%)
Aug 11, 2022 3.500 3.600 3.400 3.430 62,747 +0.05(+1.33%)
Aug 10, 2022 3.315 3.500 3.301 3.385 29,803 +0.08(+2.48%)
Aug 09, 2022 3.535 3.680 3.301 3.303 144,460 -0.16(-4.70%)
Aug 08, 2022 3.200 3.500 3.090 3.466 190,582 +0.38(+12.17%)
Aug 05, 2022 2.901 3.102 2.900 3.090 81,782 +0.09(+3.00%)
Aug 04, 2022 2.920 3.000 2.860 3.000 54,812 +0.09(+3.06%)
Aug 03, 2022 3.050 3.070 2.860 2.911 83,531 -0.04(-1.32%)
Aug 02, 2022 3.100 3.100 2.930 2.950 48,257 -0.13(-4.38%)
Aug 01, 2022 3.092 3.100 2.927 3.085 29,895 -0.02(-0.48%)
Jul 29, 2022 3.000 3.300 3.000 3.100 105,078 +0.10(+3.33%)
Jul 28, 2022 2.977 3.030 2.850 3.000 47,717 +0.00(+0.00%)
Jul 27, 2022 2.900 3.085 2.900 3.000 60,772 +0.09(+3.06%)
Jul 26, 2022 3.022 3.109 2.805 2.911 94,556 -0.12(-3.86%)
Jul 25, 2022 3.081 3.092 2.900 3.028 50,621 -0.03(-0.92%)
Jul 22, 2022 3.250 3.250 2.880 3.056 84,624 -0.27(-7.98%)
Jul 21, 2022 3.233 3.370 3.150 3.321 74,672 -0.03(-0.90%)
Jul 20, 2022 3.000 3.410 3.000 3.351 133,285 +0.23(+7.40%)
Jul 19, 2022 3.155 3.380 2.900 3.120 191,399 -0.16(-4.79%)
Jul 18, 2022 3.650 3.699 3.138 3.277 304,774 -0.41(-11.22%)
Jul 15, 2022 3.700 3.850 3.619 3.691 86,694 -0.11(-2.87%)
Jul 14, 2022 3.700 3.875 3.700 3.800 73,150 +0.03(+0.82%)
Jul 13, 2022 3.720 3.800 3.700 3.769 57,577 -0.03(-0.82%)
Jul 12, 2022 3.800 3.850 3.651 3.800 70,626 -0.01(-0.26%)
Jul 11, 2022 4.000 4.098 3.710 3.810 132,017 -0.20(-5.03%)
Jul 08, 2022 3.666 4.199 3.600 4.012 272,653 +0.30(+8.11%)
Jul 07, 2022 3.902 3.902 3.612 3.711 389,547 -0.30(-7.41%)
Jul 06, 2022 4.284 4.284 4.000 4.008 259,401 -0.28(-6.46%)
Jul 05, 2022 5.600 5.570 4.110 4.285 1,016,696 -1.38(-24.39%)
Jul 01, 2022 6.300 7.089 5.513 5.667 807,781 -1.03(-15.42%)
Jun 30, 2022 5.400 7.688 4.832 6.700 3,554,702 +1.53(+29.57%)
Jun 29, 2022 5.800 6.147 4.808 5.171 420,052 -0.69(-11.76%)
Jun 28, 2022 6.250 6.300 5.500 5.860 536,754 -0.53(-8.32%)
Jun 27, 2022 6.786 6.995 6.320 6.392 186,333 -0.45(-6.60%)
Jun 24, 2022 7.293 7.420 6.711 6.844 166,257 -0.47(-6.49%)
Jun 23, 2022 8.000 8.000 7.101 7.319 191,432 -0.61(-7.70%)
Jun 22, 2022 7.400 7.930 7.320 7.930 215,382 +0.50(+6.74%)
Jun 21, 2022 7.100 7.699 7.011 7.429 235,839 +0.03(+0.39%)
Jun 17, 2022 7.000 7.400 6.800 7.400 180,793 +0.41(+5.87%)
Jun 16, 2022 7.000 7.100 6.600 6.990 276,389 -0.12(-1.65%)
Jun 15, 2022 7.200 7.478 6.200 7.107 694,391 -0.45(-5.93%)
Jun 14, 2022 7.956 7.956 7.300 7.555 230,730 -0.45(-5.56%)
Jun 13, 2022 7.900 8.199 6.451 8.000 771,864 +0.30(+3.90%)
Jun 10, 2022 8.200 8.500 7.500 7.700 320,796 -0.67(-8.03%)
Jun 09, 2022 8.600 8.650 7.617 8.372 380,160 -0.18(-2.08%)
Jun 08, 2022 7.500 8.995 7.420 8.550 582,210 +0.95(+12.50%)
Jun 07, 2022 7.510 7.651 7.267 7.600 311,394 +0.19(+2.55%)
Jun 06, 2022 7.400 7.580 7.000 7.411 301,952 +0.12(+1.60%)
Jun 03, 2022 7.449 7.449 6.853 7.294 222,049 -0.07(-0.88%)
Jun 02, 2022 7.500 7.680 7.000 7.359 263,779 +0.20(+2.78%)
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.