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

Enzolytics Inc (OP: ENZC )

0.0037 +0.0002 (+5.71%)
Streaming Delayed Price Updated: 3:50 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, 2022 0.0602 0.0623 0.0585 0.0610 3,436,704 +0.00(+2.01%)
May 27, 2022 0.0600 0.0607 0.0580 0.0598 5,523,617 +0.00(+1.01%)
May 26, 2022 0.0600 0.0634 0.0585 0.0592 7,847,852 -0.00(-1.33%)
May 25, 2022 0.0590 0.0654 0.0590 0.0600 3,057,674 +0.00(+0.84%)
May 24, 2022 0.0607 0.0624 0.0532 0.0595 18,233,004 -0.00(-2.30%)
May 23, 2022 0.0688 0.0700 0.0600 0.0609 13,531,297 -0.01(-7.73%)
May 20, 2022 0.0690 0.0718 0.0660 0.0660 4,863,119 -0.00(-5.71%)
May 19, 2022 0.0694 0.0700 0.0662 0.0700 2,749,502 +0.00(+2.49%)
May 18, 2022 0.0697 0.0718 0.0650 0.0683 5,512,827 -0.00(-0.29%)
May 17, 2022 0.0810 0.0810 0.0555 0.0685 44,504,392 -0.01(-12.18%)
May 16, 2022 0.0800 0.0821 0.0726 0.0780 7,606,315 +0.00(+5.83%)
May 13, 2022 0.0711 0.0821 0.0701 0.0737 5,325,554 +0.00(+3.66%)
May 12, 2022 0.0620 0.0734 0.0590 0.0711 7,957,810 +0.01(+16.37%)
May 11, 2022 0.0617 0.0620 0.0585 0.0611 7,619,904 +0.00(+0.16%)
May 10, 2022 0.0670 0.0695 0.0565 0.0610 16,094,580 -0.01(-11.47%)
May 09, 2022 0.0700 0.0770 0.0668 0.0689 8,777,362 -0.01(-11.67%)
May 06, 2022 0.0860 0.0860 0.0750 0.0780 3,145,755 -0.00(-3.58%)
May 05, 2022 0.0759 0.0818 0.0693 0.0809 8,946,590 +0.01(+7.87%)
May 04, 2022 0.0766 0.0796 0.0726 0.0750 6,776,741 -0.00(-2.60%)
May 03, 2022 0.0780 0.0858 0.0729 0.0770 8,068,744 -0.00(-2.53%)
May 02, 2022 0.0914 0.0917 0.0750 0.0790 15,877,941 -0.01(-13.19%)
Apr 29, 2022 0.0925 0.0945 0.0860 0.0910 13,922,642 -0.01(-7.80%)
Apr 28, 2022 0.0732 0.0988 0.0700 0.0987 34,958,208 +0.03(+35.76%)
Apr 27, 2022 0.0760 0.0769 0.0700 0.0727 9,111,384 -0.00(-4.09%)
Apr 26, 2022 0.0610 0.0765 0.0605 0.0758 12,619,402 +0.02(+25.29%)
Apr 25, 2022 0.0594 0.0609 0.0561 0.0605 9,979,972 +0.00(+5.22%)
Apr 22, 2022 0.0577 0.0600 0.0540 0.0575 7,530,209 +0.00(+0.00%)
Apr 21, 2022 0.0610 0.0617 0.0550 0.0575 8,282,001 -0.00(-5.43%)
Apr 20, 2022 0.0660 0.0670 0.0580 0.0608 10,961,738 -0.00(-6.46%)
Apr 19, 2022 0.0660 0.0670 0.0581 0.0650 19,761,296 +0.00(+0.00%)
Apr 18, 2022 0.0676 0.0690 0.0636 0.0650 12,112,337 -0.00(-3.85%)
Apr 14, 2022 0.0663 0.0677 0.0655 0.0676 6,234,511 +0.00(+1.96%)
Apr 13, 2022 0.0700 0.0700 0.0650 0.0663 6,005,088 -0.00(-0.75%)
Apr 12, 2022 0.0700 0.0781 0.0650 0.0668 10,541,804 -0.00(-3.19%)
Apr 11, 2022 0.0735 0.0740 0.0650 0.0690 12,777,317 -0.00(-6.12%)
Apr 08, 2022 0.0744 0.0780 0.0727 0.0735 3,292,291 -0.00(-1.21%)
Apr 07, 2022 0.0782 0.0782 0.0710 0.0744 6,789,645 -0.00(-4.49%)
Apr 06, 2022 0.0797 0.0802 0.0760 0.0779 3,689,948 -0.00(-2.26%)
Apr 05, 2022 0.0780 0.0799 0.0780 0.0797 2,640,539 +0.00(+1.66%)
Apr 04, 2022 0.0790 0.0800 0.0777 0.0784 4,031,987 +0.00(+0.00%)
Apr 01, 2022 0.0784 0.0797 0.0765 0.0784 2,823,075 +0.00(+0.00%)
Mar 31, 2022 0.0770 0.0799 0.0745 0.0784 4,651,700 +0.00(+1.82%)
Mar 30, 2022 0.0769 0.0800 0.0740 0.0770 5,149,990 +0.00(+0.00%)
Mar 29, 2022 0.0770 0.0800 0.0700 0.0770 4,003,146 +0.00(+0.26%)
Mar 28, 2022 0.0801 0.0840 0.0760 0.0768 16,360,414 -0.00(-5.07%)
Mar 25, 2022 0.0800 0.0850 0.0792 0.0809 5,450,588 -0.00(-1.22%)
Mar 24, 2022 0.0830 0.0846 0.0800 0.0819 4,890,952 -0.00(-1.33%)
Mar 23, 2022 0.0830 0.0853 0.0810 0.0830 5,275,221 -0.00(-0.48%)
Mar 22, 2022 0.0821 0.0850 0.0800 0.0834 7,443,351 +0.00(+1.96%)
Mar 21, 2022 0.0801 0.0850 0.0795 0.0818 5,216,079 +0.00(+0.12%)
Mar 18, 2022 0.0800 0.0840 0.0800 0.0817 2,058,661 +0.00(+2.25%)
Mar 17, 2022 0.0783 0.0846 0.0762 0.0799 4,862,752 +0.00(+2.04%)
Mar 16, 2022 0.0815 0.0820 0.0760 0.0783 5,750,079 -0.00(-0.63%)
Mar 15, 2022 0.0845 0.0850 0.0739 0.0788 10,037,167 -0.01(-6.75%)
Mar 14, 2022 0.0850 0.0925 0.0820 0.0845 5,297,239 -0.00(-0.59%)
Mar 11, 2022 0.0833 0.0877 0.0813 0.0850 2,713,140 +0.00(+0.59%)
Mar 10, 2022 0.0885 0.0885 0.0805 0.0845 4,017,028 +0.00(+3.81%)
Mar 09, 2022 0.0770 0.0841 0.0760 0.0814 4,890,924 +0.00(+5.17%)
Mar 08, 2022 0.0785 0.0844 0.0752 0.0774 6,941,943 -0.00(-3.37%)
Mar 07, 2022 0.0827 0.0900 0.0783 0.0801 6,489,130 -0.00(-3.14%)
Mar 04, 2022 0.0865 0.0900 0.0826 0.0827 5,398,796 -0.00(-3.84%)
Mar 03, 2022 0.0890 0.0920 0.0845 0.0860 8,400,004 -0.00(-3.37%)
Mar 02, 2022 0.0929 0.0929 0.0860 0.0890 4,666,874 +0.00(+0.11%)
Mar 01, 2022 0.0899 0.0930 0.0876 0.0889 7,151,480 -0.00(-1.22%)
Feb 28, 2022 0.0968 0.0968 0.0843 0.0900 9,027,162 +0.01(+6.13%)
Feb 25, 2022 0.0820 0.0888 0.0800 0.0848 5,704,558 +0.00(+6.00%)
Feb 24, 2022 0.0850 0.0870 0.0790 0.0800 11,267,119 -0.01(-8.47%)
Feb 23, 2022 0.0900 0.0915 0.0853 0.0874 6,150,299 -0.00(-1.13%)
Feb 22, 2022 0.0905 0.0999 0.0876 0.0884 13,375,805 -0.00(-2.54%)
Feb 18, 2022 0.0907 0 -0.00(-1.31%)
Feb 17, 2022 0.0968 0.0975 0.0901 0.0919 5,181,616 -0.01(-5.74%)
Feb 16, 2022 0.0895 0.0990 0.0895 0.0975 11,227,739 +0.01(+8.82%)
Feb 15, 2022 0.0924 0.0939 0.0891 0.0896 6,180,779 -0.00(-2.50%)
Feb 14, 2022 0.0920 0.0940 0.0895 0.0919 3,945,669 -0.00(-0.11%)
Feb 11, 2022 0.0930 0.0944 0.0905 0.0920 4,490,236 -0.00(-0.86%)
Feb 10, 2022 0.0929 0.0938 0.0900 0.0928 5,108,799 +0.00(+0.54%)
Feb 09, 2022 0.0990 0.0990 0.0908 0.0923 5,064,789 -0.00(-2.22%)
Feb 08, 2022 0.0885 0.0950 0.0872 0.0944 7,990,981 +0.00(+4.31%)
Feb 07, 2022 0.0895 0.0960 0.0880 0.0905 5,869,730 +0.00(+0.56%)
Feb 04, 2022 0.0880 0.0935 0.0770 0.0900 17,143,052 +0.00(+3.69%)
Feb 03, 2022 0.0902 0.0856 0.0868 7,695,925 -0.00(-3.34%)
Feb 02, 2022 0.0945 0.0960 0.0880 0.0898 17,829,436 -0.00(-3.96%)
Feb 01, 2022 0.0970 0.0970 0.0902 0.0935 9,227,975 +0.00(+1.08%)
Jan 31, 2022 0.0950 0.1049 0.0905 0.0925 8,948,495 -0.00(-0.43%)
Jan 28, 2022 0.0900 0.0949 0.0900 0.0929 8,068,921 +0.00(+2.54%)
Jan 27, 2022 0.1020 0.1039 0.0906 0.0906 15,807,375 -0.01(-11.87%)
Jan 26, 2022 0.1200 0.1200 0.1011 0.1028 12,760,543 -0.01(-4.73%)
Jan 25, 2022 0.0900 0.1124 0.0880 0.1079 14,463,472 +0.02(+17.03%)
Jan 24, 2022 0.1000 0.1000 0.0850 0.0922 10,252,345 +0.00(+1.65%)
Jan 21, 2022 0.0942 0.1000 0.0872 0.0907 15,345,258 -0.00(-3.51%)
Jan 20, 2022 0.1070 0.1100 0.0902 0.0940 16,824,660 -0.01(-11.49%)
Jan 19, 2022 0.1030 0.1118 0.1007 0.1062 6,222,773 -0.01(-5.01%)
Jan 18, 2022 0.1055 0.1140 0.1000 0.1118 6,823,783 +0.01(+6.78%)
Jan 14, 2022 0.1047 0 +0.00(+3.36%)
Jan 13, 2022 0.1040 0.1095 0.0980 0.1013 9,664,284 -0.00(-2.60%)
Jan 12, 2022 0.1170 0.1250 0.0980 0.1040 19,830,718 -0.01(-9.96%)
Jan 11, 2022 0.1319 0.1319 0.1150 0.1155 19,452,132 -0.02(-13.03%)
Jan 10, 2022 0.1380 0.1448 0.1271 0.1328 13,592,276 -0.00(-0.15%)
Jan 07, 2022 0.1450 0.1545 0.1276 0.1330 31,278,604 +0.01(+4.48%)
Jan 06, 2022 0.1150 0.1295 0.1110 0.1273 25,602,596 +0.02(+14.68%)
Jan 05, 2022 0.1299 0.1600 0.1032 0.1110 107,843,184 -0.01(-10.48%)
Jan 04, 2022 0.0899 0.1263 0.0890 0.1240 48,647,328 +0.04(+42.53%)
Jan 03, 2022 0.0687 0.0924 0.0687 0.0870 16,970,722 +0.02(+26.09%)
Dec 31, 2021 0.0724 0.0740 0.0681 0.0690 11,106,497 -0.00(-4.70%)
Dec 30, 2021 0.0720 0.0740 0.0660 0.0724 12,880,920 +0.00(+0.70%)
Dec 29, 2021 0.0766 0.0795 0.0709 0.0719 21,171,684 -0.00(-3.49%)
Dec 28, 2021 0.0755 0.0825 0.0708 0.0745 9,753,716 -0.01(-6.88%)
Dec 27, 2021 0.0800 0.0848 0.0750 0.0800 13,171,972 +0.00(+0.00%)
Dec 23, 2021 0.0630 0.0839 0.0600 0.0800 44,075,408 +0.01(+21.95%)
Dec 22, 2021 0.0685 0.0720 0.0645 0.0656 15,443,307 -0.00(-5.61%)
Dec 21, 2021 0.0790 0.0790 0.0680 0.0695 13,011,092 -0.00(-3.47%)
Dec 20, 2021 0.0700 0.0745 0.0680 0.0720 11,529,059 +0.00(+3.15%)
Dec 17, 2021 0.0739 0.0739 0.0656 0.0698 22,763,832 -0.00(-3.46%)
Dec 16, 2021 0.0750 0.0790 0.0712 0.0723 17,934,280 -0.01(-7.90%)
Dec 15, 2021 0.0804 0.0840 0.0771 0.0785 17,453,630 -0.00(-3.21%)
Dec 14, 2021 0.0870 0.0927 0.0800 0.0811 18,465,196 -0.01(-7.00%)
Dec 13, 2021 0.0907 0.0960 0.0860 0.0872 6,997,206 -0.01(-6.24%)
Dec 10, 2021 0.0949 0.0977 0.0902 0.0930 5,434,369 -0.00(-1.17%)
Dec 09, 2021 0.0950 0.1050 0.0932 0.0941 7,633,368 -0.00(-0.32%)
Dec 08, 2021 0.0971 0.1080 0.0921 0.0944 7,875,805 -0.00(-3.18%)
Dec 07, 2021 0.0935 0.1083 0.0899 0.0975 18,042,888 +0.01(+8.33%)
Dec 06, 2021 0.0900 0.0942 0.0705 0.0900 34,750,320 -0.00(-2.70%)
Dec 03, 2021 0.1145 0.1145 0.0860 0.0925 32,873,772 -0.01(-13.55%)
Dec 02, 2021 0.1075 0.1090 0.1030 0.1070 9,914,438 +0.00(+1.42%)
Dec 01, 2021 0.1136 0.1175 0.1011 0.1055 17,176,836 -0.01(-7.13%)
Nov 30, 2021 0.1199 0.1199 0.1111 0.1136 7,992,949 -0.00(-2.07%)
Nov 29, 2021 0.1210 0.1279 0.1151 0.1160 13,352,331 -0.01(-9.52%)
Nov 26, 2021 0.1130 0.1325 0.1130 0.1282 24,127,972 +0.01(+11.58%)
Nov 24, 2021 0.1162 0.1200 0.1100 0.1149 6,107,729 -0.00(-1.46%)
Nov 23, 2021 0.1190 0.1200 0.1041 0.1166 24,943,682 -0.00(-2.83%)
Nov 22, 2021 0.1270 0.1279 0.1200 0.1200 7,060,339 -0.00(-2.20%)
Nov 19, 2021 0.1261 0.1290 0.1225 0.1227 6,895,519 -0.00(-3.00%)
Nov 18, 2021 0.1251 0.1270 0.1250 0.1265 5,808,743 -0.00(-2.69%)
Nov 17, 2021 0.1300 0.1350 0.1251 0.1300 9,987,703 +0.00(+2.93%)
Nov 16, 2021 0.1340 0.1350 0.1245 0.1263 5,671,246 -0.00(-2.55%)
Nov 15, 2021 0.1300 0.1300 0.1240 0.1296 6,141,966 +0.00(+0.93%)
Nov 12, 2021 0.1243 0.1300 0.1240 0.1284 4,713,207 +0.00(+3.22%)
Nov 11, 2021 0.1283 0.1350 0.1240 0.1244 12,145,894 -0.01(-4.31%)
Nov 10, 2021 0.1285 0.1300 5,651,758 +0.00(+0.00%)
Nov 09, 2021 0.1366 0.1367 0.1290 0.1300 8,646,415 -0.01(-4.97%)
Nov 08, 2021 0.1351 0.1450 0.1351 0.1368 11,771,244 +0.00(+1.33%)
Nov 05, 2021 0.1290 0.1358 0.1290 0.1350 10,430,223 +0.00(+3.69%)
Nov 04, 2021 0.1285 0.1330 0.1285 0.1302 8,959,246 +0.00(+1.01%)
Nov 03, 2021 0.1290 0.1349 0.1228 0.1289 10,134,104 +0.00(+2.63%)
Nov 02, 2021 0.1304 0.1320 0.1225 0.1256 10,482,052 -0.00(-3.75%)
Nov 01, 2021 0.1255 0.1349 0.1233 0.1305 10,680,678 +0.00(+3.08%)
Oct 29, 2021 0.1290 0.1313 0.1232 0.1266 16,309,322 -0.00(-1.25%)
Oct 28, 2021 0.1284 0.1299 0.1237 0.1282 20,513,700 -0.00(-1.38%)
Oct 27, 2021 0.1350 0.1385 0.1299 0.1300 13,319,706 -0.01(-5.39%)
Oct 26, 2021 0.1398 0.1365 0.1374 10,310,866 -0.00(-2.14%)
Oct 25, 2021 0.1503 0.1526 0.1387 0.1404 9,733,299 -0.01(-7.87%)
Oct 22, 2021 0.1409 0.1545 0.1305 0.1524 21,993,644 +0.00(+3.04%)
Oct 21, 2021 0.1506 0.1549 0.1422 0.1479 8,093,547 -0.01(-3.33%)
Oct 20, 2021 0.1545 0.1600 0.1510 0.1530 3,806,565 +0.00(+0.00%)
Oct 19, 2021 0.1499 0.1590 0.1483 0.1530 9,687,536 +0.00(+1.19%)
Oct 18, 2021 0.1605 0.1630 0.1495 0.1512 17,503,770 -0.01(-6.49%)
Oct 15, 2021 0.1619 0.1619 0.1560 0.1617 8,929,328 -0.00(-0.49%)
Oct 14, 2021 0.1680 0.1680 0.1600 0.1625 11,736,895 -0.00(-1.22%)
Oct 13, 2021 0.1788 0.1788 0.1625 0.1645 12,306,235 -0.01(-6.16%)
Oct 12, 2021 0.1844 0.1844 0.1712 0.1753 9,300,164 -0.00(-2.61%)
Oct 11, 2021 0.1860 0.1863 0.1760 0.1800 5,825,948 -0.00(-0.06%)
Oct 08, 2021 0.1951 0.2032 0.1777 0.1801 33,202,816 -0.01(-6.78%)
Oct 07, 2021 0.1701 0.1985 0.1691 0.1932 67,431,112 +0.04(+22.28%)
Oct 06, 2021 0.1700 0.1740 0.1570 0.1580 7,896,328 -0.01(-8.14%)
Oct 05, 2021 0.1748 0.1748 0.1608 0.1720 17,048,788 -0.00(-0.29%)
Oct 04, 2021 0.1775 0.1779 0.1600 0.1725 11,563,134 -0.00(-2.54%)
Oct 01, 2021 0.1901 0.1934 0.1700 0.1770 15,222,838 -0.01(-4.74%)
Sep 30, 2021 0.1700 0.1899 0.1570 0.1858 33,163,500 +0.01(+8.65%)
Sep 29, 2021 0.2010 0.2075 0.1671 0.1710 34,427,032 -0.03(-13.11%)
Sep 28, 2021 0.1621 0.1975 0.1606 0.1968 36,781,040 +0.04(+27.71%)
Sep 27, 2021 0.1418 0.1589 0.1339 0.1541 20,579,032 +0.02(+14.15%)
Sep 24, 2021 0.1380 0.1465 0.1325 0.1350 10,482,274 -0.00(-2.24%)
Sep 23, 2021 0.1495 0.1500 0.1380 0.1381 7,313,169 -0.01(-5.15%)
Sep 22, 2021 0.1320 0.1550 0.1320 0.1456 11,579,424 +0.01(+9.47%)
Sep 21, 2021 0.1301 0.1385 0.1300 0.1330 4,311,138 +0.00(+0.76%)
Sep 20, 2021 0.1399 0.1443 0.1293 0.1320 7,660,883 -0.01(-6.12%)
Sep 17, 2021 0.1335 0.1449 0.1310 0.1406 5,706,752 +0.00(+1.59%)
Sep 16, 2021 0.1395 0.1450 0.1325 0.1384 11,386,752 -0.01(-7.42%)
Sep 15, 2021 0.1250 0.1510 0.1220 0.1495 22,931,940 +0.02(+14.47%)
Sep 14, 2021 0.1200 0.1336 0.1182 0.1306 12,455,501 +0.01(+9.20%)
Sep 13, 2021 0.1190 0.1249 0.1180 0.1196 6,695,841 -0.00(-0.33%)
Sep 10, 2021 0.1250 0.1252 0.1177 0.1200 6,386,535 -0.00(-0.25%)
Sep 09, 2021 0.1265 0.1265 0.1200 0.1203 7,883,638 -0.00(-3.45%)
Sep 08, 2021 0.1275 0.1299 0.1220 0.1246 5,218,727 -0.00(-2.27%)
Sep 07, 2021 0.1251 0.1330 0.1251 0.1275 11,866,545 -0.00(-2.67%)
Sep 03, 2021 0.1260 0.1336 0.1220 0.1310 16,334,244 +0.01(+4.72%)
Sep 02, 2021 0.1280 0.1337 0.1215 0.1251 7,310,479 -0.00(-2.87%)
Sep 01, 2021 0.1430 0.1450 0.1275 0.1288 13,986,517 -0.01(-8.39%)
Aug 31, 2021 0.1200 0.1430 0.1150 0.1406 22,448,356 +0.02(+19.66%)
Aug 30, 2021 0.1200 0.1270 0.1151 0.1175 12,557,854 -0.01(-6.00%)
Aug 27, 2021 0.1200 0.1255 0.1125 0.1250 19,942,300 +0.00(+2.38%)
Aug 26, 2021 0.1230 0.1253 0.1168 0.1221 21,115,552 -0.00(-2.55%)
Aug 25, 2021 0.1350 0.1412 0.1210 0.1253 15,305,814 -0.01(-7.19%)
Aug 24, 2021 0.1502 0.1502 0.1322 0.1350 12,847,440 -0.01(-4.26%)
Aug 23, 2021 0.1300 0.1450 0.1287 0.1410 15,766,254 +0.01(+10.50%)
Aug 20, 2021 0.1388 0.1388 0.1160 0.1276 29,043,632 -0.01(-4.20%)
Aug 19, 2021 0.1420 0.1442 0.1301 0.1332 16,013,474 -0.01(-7.24%)
Aug 18, 2021 0.1535 0.1550 0.1350 0.1436 23,908,596 -0.01(-6.45%)
Aug 17, 2021 0.1600 0.1600 0.1502 0.1535 6,703,141 -0.00(-0.32%)
Aug 16, 2021 0.1650 0.1670 0.1510 0.1540 9,220,685 -0.00(-0.65%)
Aug 13, 2021 0.1560 0.1665 0.1540 0.1550 6,154,574 -0.00(-2.76%)
Aug 12, 2021 0.1600 0.1625 0.1558 0.1594 6,192,685 -0.00(-0.38%)
Aug 11, 2021 0.1650 0.1690 0.1524 0.1600 10,313,013 -0.00(-1.23%)
Aug 10, 2021 0.1699 0.1699 0.1596 0.1620 8,581,801 -0.00(-0.55%)
Aug 09, 2021 0.1661 0.1810 0.1601 0.1629 8,437,316 -0.00(-2.46%)
Aug 06, 2021 0.1691 0.1710 0.1640 0.1670 7,934,204 -0.00(-1.24%)
Aug 05, 2021 0.1790 0.1790 0.1650 0.1691 5,635,021 -0.01(-5.00%)
Aug 04, 2021 0.1815 0.1850 0.1620 0.1780 17,554,274 +0.00(+0.00%)
Aug 03, 2021 0.1920 0.1950 0.1713 0.1780 10,576,853 -0.01(-6.56%)
Aug 02, 2021 0.1608 0.1978 0.1558 0.1905 19,559,104 +0.03(+18.84%)
Jul 30, 2021 0.1750 0.1798 0.1560 0.1603 30,672,888 -0.02(-10.80%)
Jul 29, 2021 0.1895 0.1895 0.1760 0.1797 12,035,768 -0.01(-2.86%)
Jul 28, 2021 0.1919 0.1960 0.1800 0.1850 13,966,189 -0.01(-3.65%)
Jul 27, 2021 0.2076 0.2076 0.1902 0.1920 12,034,095 -0.01(-3.76%)
Jul 26, 2021 0.1990 0.2000 0.1900 0.1995 14,039,830 +0.01(+4.72%)
Jul 23, 2021 0.1850 0.1998 0.1850 0.1905 13,095,401 +0.00(+1.71%)
Jul 22, 2021 0.2100 0.2101 0.1850 0.1873 19,290,910 -0.01(-7.32%)
Jul 21, 2021 0.1980 0.2201 0.1930 0.2021 31,491,022 +0.01(+6.99%)
Jul 20, 2021 0.2000 0.2080 0.1550 0.1889 24,668,508 -0.01(-5.83%)
Jul 19, 2021 0.1980 0.2186 0.1916 0.2006 30,807,732 +0.01(+4.10%)
Jul 16, 2021 0.1650 0.2150 0.1650 0.1927 35,500,148 +0.02(+13.42%)
Jul 15, 2021 0.1650 0.1713 0.1550 0.1699 11,718,205 +0.01(+4.23%)
Jul 14, 2021 0.1619 0.1735 0.1555 0.1630 17,720,332 -0.00(-1.21%)
Jul 13, 2021 0.1750 0.1780 0.1605 0.1650 15,577,294 -0.01(-6.25%)
Jul 12, 2021 0.1850 0.1850 0.1680 0.1760 17,893,016 -0.01(-6.03%)
Jul 09, 2021 0.1930 0.1930 0.1800 0.1873 11,012,182 -0.00(-1.63%)
Jul 08, 2021 0.1911 0.1990 0.1800 0.1904 13,092,078 -0.00(-1.81%)
Jul 07, 2021 0.2050 0.2100 0.1890 0.1939 13,620,725 -0.01(-4.76%)
Jul 06, 2021 0.2149 0.2150 0.1902 0.2036 14,957,141 +0.00(+1.04%)
Jul 02, 2021 0.2000 0.2070 0.1780 0.2015 18,112,584 +0.01(+7.18%)
Jul 01, 2021 0.1990 0.2050 0.1810 0.1880 13,459,948 -0.01(-2.69%)
Jun 30, 2021 0.1975 0.1988 0.1752 0.1932 19,910,652 -0.01(-2.72%)
Jun 29, 2021 0.2300 0.2308 0.1951 0.1986 16,498,783 -0.03(-12.82%)
Jun 28, 2021 0.2091 0.2280 0.2090 0.2278 25,518,558 +0.02(+12.22%)
Jun 25, 2021 0.1880 0.2049 0.1750 0.2030 20,575,636 +0.02(+10.39%)
Jun 24, 2021 0.1630 0.2050 0.1630 0.1839 28,845,644 +0.01(+4.19%)
Jun 23, 2021 0.1610 0.1790 0.1605 0.1765 20,166,000 +0.02(+11.01%)
Jun 22, 2021 0.1755 0.1760 0.1510 0.1590 28,897,652 -0.01(-5.07%)
Jun 21, 2021 0.1935 0.1935 0.1610 0.1675 38,368,304 -0.02(-10.38%)
Jun 18, 2021 0.1980 0.2070 0.1855 0.1869 18,509,342 -0.01(-7.01%)
Jun 17, 2021 0.2030 0.2289 0.1821 0.2010 42,221,520 -0.00(-2.38%)
Jun 16, 2021 0.2511 0.2511 0.2015 0.2059 45,000,648 -0.04(-16.16%)
Jun 15, 2021 0.2810 0.2820 0.2420 0.2456 41,028,916 -0.04(-13.28%)
Jun 14, 2021 0.2833 0.3195 0.2770 0.2832 39,701,004 +0.01(+2.24%)
Jun 11, 2021 0.2700 0.2899 0.2637 0.2770 18,844,030 -0.00(-0.18%)
Jun 10, 2021 0.2675 0.2980 0.2518 0.2775 46,941,736 +0.02(+6.00%)
Jun 09, 2021 0.2700 0.2760 0.2280 0.2618 63,280,940 +0.00(+0.00%)
Jun 08, 2021 0.2990 0.3095 0.2510 0.2618 87,357,704 -0.04(-12.00%)
Jun 07, 2021 0.2400 0.2979 0.2390 0.2975 109,704,072 +0.07(+30.48%)
Jun 04, 2021 0.1860 0.2280 0.1780 0.2280 64,776,432 +0.05(+26.67%)
Jun 03, 2021 0.1800 0.1898 0.1660 0.1800 41,078,288 +0.01(+3.57%)
Jun 02, 2021 0.1490 0.1850 0.1488 0.1738 83,239,512 +0.02(+16.10%)
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.