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

Medifocus Inc (TSV: MFS )

N/A UNCHANGED
Last Price Updated: 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, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 28, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 27, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 26, 2010 0.2700 0.2700 0.2700 0.2700 15,000 +0.03(+12.50%)
May 25, 2010 0.2650 0.2650 0.2400 0.2400 33,000 +0.02(+9.09%)
May 21, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2010 0.2200 0.2200 0.2200 0.2200 5,000 -0.02(-8.33%)
May 19, 2010 0.2550 0.2550 0.2400 0.2400 5,900 +0.00(+0.00%)
May 18, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2010 0.2400 0.2400 0.2400 0.2400 9,210 -0.01(-2.04%)
May 14, 2010 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 13, 2010 0.2400 0.2450 0.2400 0.2450 1,500 +0.04(+22.50%)
May 12, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 11, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 10, 2010 0.2900 0.2900 0.2000 0.2000 15,000 -0.10(-33.33%)
May 07, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2010 0.3000 0.3000 0.3000 0.3000 225 +0.01(+3.45%)
May 05, 2010 0.2900 0.2900 0.2900 0.2900 3,475 +0.00(+0.00%)
May 04, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 03, 2010 0.2900 0.2900 0.2900 0.2900 7,000 +0.01(+1.75%)
Apr 30, 2010 0.2850 0.2850 0.2850 0.2850 36,669 -0.01(-1.72%)
Apr 29, 2010 0.2800 0.2900 0.2800 0.2900 14,000 +0.00(+0.00%)
Apr 28, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 27, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 26, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 23, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 22, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 21, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 20, 2010 0.2900 0.2900 0.2900 0.2900 500 +0.03(+11.54%)
Apr 19, 2010 0.2800 0.2800 0.2600 0.2600 20,340 -0.04(-13.33%)
Apr 16, 2010 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Apr 15, 2010 0.2850 0.2850 0.2850 0.2850 3,000 -0.01(-1.72%)
Apr 14, 2010 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-1.69%)
Apr 13, 2010 0.3500 0.3500 0.2950 0.2950 3,600 +0.01(+5.36%)
Apr 12, 2010 0.2800 0.2800 0.2800 0.2800 2,500 -0.02(-6.67%)
Apr 09, 2010 0.3200 0.3200 0.3000 0.3000 10,500 -0.01(-3.23%)
Apr 08, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 07, 2010 0.3000 0.3500 0.3000 0.3100 35,000 -0.03(-10.14%)
Apr 06, 2010 0.3450 0.3450 0.3450 0.3450 1,400 +0.02(+7.81%)
Apr 05, 2010 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+1.59%)
Apr 01, 2010 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Mar 31, 2010 0.2750 0.3150 0.2750 0.3150 3,000 +0.03(+12.50%)
Mar 30, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 29, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 26, 2010 0.2800 0.2800 0.2800 0.2800 2,000 -0.03(-9.68%)
Mar 25, 2010 0.3100 0.3100 0.3100 0.3100 6,000 -0.04(-11.43%)
Mar 24, 2010 0.3500 0.3500 0.3500 0.3500 1,250 +0.05(+16.67%)
Mar 23, 2010 0.3350 0.3350 0.3000 0.3000 13,000 -0.05(-14.29%)
Mar 22, 2010 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+4.48%)
Mar 19, 2010 0.3600 0.3600 0.3350 0.3350 1,610 -0.01(-4.29%)
Mar 18, 2010 0.3500 0.3700 0.3300 0.3500 14,000 +0.01(+2.94%)
Mar 17, 2010 0.3400 0.3400 0.3400 0.3400 7,000 +0.03(+9.68%)
Mar 16, 2010 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.00%)
Mar 15, 2010 0.3100 0.3100 0.3100 0.3100 17,815 +0.00(+0.00%)
Mar 12, 2010 0.3200 0.3200 0.3100 0.3100 12,000 -0.03(-10.14%)
Mar 11, 2010 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Mar 10, 2010 0.4000 0.4000 0.3450 0.3450 15,815 -0.08(-17.86%)
Mar 09, 2010 0.3800 0.4200 0.3800 0.4200 5,000 +0.04(+10.53%)
Mar 08, 2010 0.3450 0.3800 0.3300 0.3800 18,200 -0.02(-5.00%)
Mar 05, 2010 0.3900 0.4000 0.3700 0.4000 58,550 +0.03(+8.11%)
Mar 04, 2010 0.3500 0.3750 0.3500 0.3700 36,000 +0.06(+19.35%)
Mar 03, 2010 0.3100 0.3100 0.3100 0.3100 3,000 -0.04(-11.43%)
Mar 02, 2010 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+4.48%)
Mar 01, 2010 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Feb 26, 2010 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Feb 25, 2010 0.3350 0.3350 0.3350 0.3350 10,000 -0.03(-9.46%)
Feb 24, 2010 0.3600 0.3700 0.3550 0.3700 51,000 -0.01(-2.63%)
Feb 23, 2010 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 22, 2010 0.3300 0.3800 0.3300 0.3800 50,000 +0.09(+28.81%)
Feb 19, 2010 0.2950 0.2950 0.2950 0.2950 1,500 -0.01(-3.28%)
Feb 18, 2010 0.3050 0.3050 0.3050 0.3050 15,200 -0.01(-1.61%)
Feb 17, 2010 0.2500 0.3100 0.2400 0.3100 44,561 +0.06(+24.00%)
Feb 16, 2010 0.2500 0.2500 0.2500 0.2500 3,431 -0.01(-3.85%)
Feb 12, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 11, 2010 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
Feb 10, 2010 0.2650 0.2650 0.2600 0.2600 2,000 +0.01(+4.00%)
Feb 09, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 08, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 05, 2010 0.2650 0.2650 0.2500 0.2500 31,000 -0.02(-5.66%)
Feb 04, 2010 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 03, 2010 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 02, 2010 0.2950 0.2950 0.2650 0.2650 17,500 -0.02(-5.36%)
Feb 01, 2010 0.3200 0.3200 0.2800 0.2800 51,500 -0.06(-17.65%)
Jan 29, 2010 0.3400 0.3400 0.3150 0.3400 26,500 +0.00(+0.00%)
Jan 28, 2010 0.3400 0.3400 0.3400 0.3400 1,000 +0.04(+11.48%)
Jan 27, 2010 0.3400 0.3400 0.3050 0.3050 6,500 -0.04(-10.29%)
Jan 26, 2010 0.3400 0.3400 0.3400 0.3400 7,500 +0.04(+11.48%)
Jan 25, 2010 0.3300 0.3350 0.3050 0.3050 39,000 -0.02(-6.15%)
Jan 22, 2010 0.3200 0.3250 0.3050 0.3250 14,500 +0.00(+0.00%)
Jan 21, 2010 0.3250 0.3250 0.3250 0.3250 29,300 -0.02(-4.41%)
Jan 20, 2010 0.2900 0.3400 0.2900 0.3400 179,039 +0.06(+19.30%)
Jan 19, 2010 0.2750 0.2850 0.2450 0.2850 345,000 -0.02(-5.00%)
Jan 18, 2010 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jan 15, 2010 0.3000 0.3000 0.3000 0.3000 10,000 +0.04(+17.65%)
Jan 14, 2010 0.3100 0.3100 0.2550 0.2550 30,000 -0.09(-26.09%)
Jan 13, 2010 0.3500 0.3550 0.3450 0.3450 22,900 -0.01(-2.82%)
Jan 12, 2010 0.2900 0.3700 0.2650 0.3550 240,500 +0.13(+61.36%)
Jan 11, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 08, 2010 0.2400 0.2400 0.2200 0.2200 20,000 -0.04(-13.73%)
Jan 07, 2010 0.3050 0.3050 0.2550 0.2550 19,800 -0.02(-7.27%)
Jan 06, 2010 0.2950 0.3200 0.2750 0.2750 103,034 +0.03(+10.00%)
Jan 05, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.05(-16.67%)
Jan 04, 2010 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Dec 31, 2009 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Dec 30, 2009 0.2900 0.2950 0.2900 0.2950 50,000 +0.00(+0.00%)
Dec 29, 2009 0.2950 0.2950 0.2950 0.2950 18,500 -0.01(-1.67%)
Dec 24, 2009 0.3000 0.3000 0.3000 0.3000 23,500 +0.00(+0.00%)
Dec 23, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 22, 2009 0.3000 0.3100 0.3000 0.3000 55,000 +0.02(+7.14%)
Dec 21, 2009 0.3000 0.3100 0.2800 0.2800 51,000 -0.02(-6.67%)
Dec 18, 2009 0.2950 0.3000 0.2950 0.3000 90,000 +0.00(+0.00%)
Dec 17, 2009 0.3000 0.3000 0.3000 0.3000 7,680 +0.00(+0.00%)
Dec 16, 2009 0.2600 0.3000 0.2600 0.3000 160,330 +0.00(+0.00%)
Dec 15, 2009 0.3000 0.3050 0.3000 0.3000 60,000 +0.00(+0.00%)
Dec 14, 2009 0.2900 0.3000 0.2900 0.3000 39,500 +0.02(+7.14%)
Dec 11, 2009 0.2600 0.2800 0.2500 0.2800 65,500 +0.03(+12.00%)
Dec 10, 2009 0.2500 0.2500 0.2450 0.2500 58,000 +0.05(+25.00%)
Dec 09, 2009 0.2000 0.2050 0.2000 0.2000 16,000 -0.16(-44.44%)
Dec 08, 2009 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 07, 2009 0.3600 0.3600 0.3600 0.3600 10 -0.04(-10.00%)
Dec 04, 2009 0.2400 0.4000 0.2400 0.4000 124,500 +0.17(+70.21%)
Dec 03, 2009 0.2350 0.2350 0.2350 0.2350 14,800 +0.04(+23.68%)
Dec 02, 2009 0.1900 0.1900 0.1900 0.1900 17,500 +0.02(+11.76%)
Dec 01, 2009 0.1600 0.2300 0.1600 0.1700 162,500 -0.03(-15.00%)
Nov 30, 2009 0.1500 0.2000 0.1500 0.2000 30,000 +0.08(+60.00%)
Nov 27, 2009 0.1250 0.1250 0.1250 0.1250 15,000 +0.02(+25.00%)
Nov 26, 2009 0.1000 0.1000 0.1000 0.1000 20,000 -0.07(-39.39%)
Nov 25, 2009 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 24, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 23, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 20, 2009 0.1700 0.1700 0.1650 0.1650 20,000 -0.01(-2.94%)
Nov 19, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Nov 18, 2009 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 17, 2009 0.1650 0.1650 0.1650 0.1650 5,000 -0.04(-17.50%)
Nov 16, 2009 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Nov 13, 2009 0.2000 0.2100 0.2000 0.2000 27,500 -0.01(-4.76%)
Nov 12, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 11, 2009 0.2100 0.2100 0.2100 0.2100 9,500 +0.01(+5.00%)
Nov 10, 2009 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Nov 09, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.04(+25.00%)
Nov 06, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 05, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
Nov 04, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 03, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 30, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 29, 2009 0.1600 0.1600 0.1500 0.1500 5,000 -0.01(-6.25%)
Oct 28, 2009 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Oct 27, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 26, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 23, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 22, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 21, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 20, 2009 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Oct 19, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 16, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 15, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 14, 2009 0.2200 0.2200 0.1650 0.1650 28,500 -0.06(-26.67%)
Oct 13, 2009 0.2250 0.2250 0.2250 0.2250 10,000 -0.07(-25.00%)
Oct 09, 2009 0.2550 0.3000 0.3000 0.3000 30,500 +0.00(+0.00%)
Oct 08, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 07, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 06, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 05, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 02, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Oct 01, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.00(+0.00%)
Sep 30, 2009 0.2550 0.3000 0.2500 0.3000 30,500 +0.01(+3.45%)
Sep 29, 2009 0.2900 0.2900 0.2900 0.2900 1,000 +0.03(+13.73%)
Sep 28, 2009 0.2600 0.2600 0.2550 0.2550 10,000 -0.03(-8.93%)
Sep 25, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 24, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 23, 2009 0.2750 0.2800 0.2750 0.2800 8,500 +0.05(+21.74%)
Sep 22, 2009 0.2500 0.2500 0.2300 0.2300 4,000 +0.01(+4.55%)
Sep 21, 2009 0.2100 0.2200 0.2100 0.2200 40,000 +0.02(+10.00%)
Sep 18, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2009 0.2000 0.2000 0.2000 0.2000 22,500 -0.00(-2.44%)
Sep 16, 2009 0.1800 0.2050 0.1800 0.2050 30,000 +0.09(+86.36%)
Sep 15, 2009 0.1100 0.1100 0.1100 0.1100 5,000 -0.04(-26.67%)
Sep 14, 2009 0.1500 0.1500 0.1500 0.1500 30,500 +0.00(+0.00%)
Sep 11, 2009 0.1500 0.1500 0.1500 0.1500 1,000 +0.04(+36.36%)
Sep 10, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 09, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 08, 2009 0.1300 0.1300 0.1100 0.1100 10,000 -0.02(-15.38%)
Sep 04, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 03, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 02, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 01, 2009 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Aug 31, 2009 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Aug 28, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 27, 2009 0.1400 0.1400 0.1300 0.1300 5,500 -0.02(-13.33%)
Aug 26, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 24, 2009 0.1550 0.1550 0.1500 0.1500 29,000 -0.01(-3.23%)
Aug 21, 2009 0.1550 0.1550 0.1550 0.1550 16,000 -0.01(-3.13%)
Aug 20, 2009 0.1550 0.1600 0.1550 0.1600 18,000 +0.00(+0.00%)
Aug 19, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 18, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 17, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 14, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 13, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 12, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 11, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 10, 2009 0.1800 0.1850 0.1600 0.1600 500 -0.02(-13.51%)
Aug 07, 2009 0.1850 0.1850 0.1850 0.1850 20,000 +0.02(+15.62%)
Aug 06, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 05, 2009 0.1650 0.1650 0.1600 0.1600 58,500 -0.03(-15.79%)
Aug 04, 2009 0.1600 0.1900 0.1600 0.1900 25,000 +0.01(+2.70%)
Jul 31, 2009 0.1850 0.1850 0.1850 0.1850 20,000 +0.02(+15.62%)
Jul 30, 2009 0.1600 0.1850 0.1600 0.1600 30,500 +0.00(+0.00%)
Jul 29, 2009 0.1600 0.1600 0.1600 0.1600 20,000 +0.03(+23.08%)
Jul 28, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 27, 2009 0.1400 0.1400 0.1300 0.1300 5,000 +0.00(+0.00%)
Jul 24, 2009 0.1400 0.1400 0.1300 0.1300 5,000 -0.01(-7.14%)
Jul 23, 2009 0.1550 0.1800 0.1400 0.1400 20,500 +0.00(+0.00%)
Jul 22, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 21, 2009 0.1550 0.1800 0.1400 0.1400 20,500 -0.04(-22.22%)
Jul 20, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 17, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 16, 2009 0.1800 0.1800 0.1450 0.1800 29,000 +0.04(+28.57%)
Jul 15, 2009 0.1600 0.1950 0.1350 0.1400 20,000 -0.02(-15.15%)
Jul 14, 2009 0.1800 0.1800 0.1500 0.1650 13,500 -0.03(-15.38%)
Jul 13, 2009 0.1950 0.1950 0.1900 0.1950 15,000 +0.07(+56.00%)
Jul 10, 2009 0.1500 0.1500 0.1250 0.1250 15,500 -0.03(-19.35%)
Jul 09, 2009 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-3.13%)
Jul 08, 2009 0.1700 0.1700 0.1600 0.1600 32,000 +0.01(+6.67%)
Jul 07, 2009 0.1950 0.1950 0.1500 0.1500 22,000 -0.10(-38.78%)
Jul 06, 2009 0.2050 0.2450 0.2050 0.2450 10,000 +0.07(+36.11%)
Jul 03, 2009 0.2150 0.2150 0.1700 0.1800 33,000 +0.00(+0.00%)
Jul 02, 2009 0.2150 0.2150 0.1700 0.1800 33,000 +0.00(+0.00%)
Jun 30, 2009 0.2150 0.2150 0.1700 0.1800 33,000 -0.04(-18.18%)
Jun 29, 2009 0.2200 0.2200 0.2200 0.2200 6,500 -0.03(-12.00%)
Jun 26, 2009 0.2500 0.2500 0.2500 0.2500 3,500 +0.05(+25.00%)
Jun 25, 2009 0.2050 0.2050 0.2000 0.2000 18,500 +0.00(+0.00%)
Jun 24, 2009 0.2050 0.2050 0.2000 0.2000 18,500 +0.00(+0.00%)
Jun 23, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 22, 2009 0.2050 0.2050 0.2000 0.2000 18,500 +0.02(+8.11%)
Jun 19, 2009 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Jun 18, 2009 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+8.82%)
Jun 17, 2009 0.2000 0.2000 0.1700 0.1700 17,000 -0.03(-15.00%)
Jun 16, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2009 0.2000 0.2000 0.1950 0.2000 20,000 +0.02(+11.11%)
Jun 12, 2009 0.1600 0.1800 0.1550 0.1800 30,500 -0.01(-2.70%)
Jun 11, 2009 0.1800 0.1850 0.1800 0.1850 8,500 +0.05(+37.04%)
Jun 10, 2009 0.1150 0.1350 0.1150 0.1350 27,000 +0.03(+28.57%)
Jun 09, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 08, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 05, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 04, 2009 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jun 03, 2009 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Jun 02, 2009 0.1100 0.1100 0.0900 0.1100 25,000 +0.02(+29.41%)
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.