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

Aemetis Inc (NQ: AMTX )

4.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 1.560 1.620 1.560 1.590 15,842 +0.01(+0.63%)
May 30, 2018 1.600 1.640 1.570 1.580 31,902 -0.02(-1.25%)
May 29, 2018 1.600 1.655 1.600 1.600 18,598 -0.04(-2.44%)
May 25, 2018 1.640 1.640 1.640 0 -0.05(-2.96%)
May 24, 2018 1.680 1.690 1.666 1.690 9,528 -0.02(-1.11%)
May 23, 2018 1.720 1.720 1.664 1.709 20,379 -0.01(-0.64%)
May 22, 2018 1.720 1.731 1.697 1.720 19,300 +0.00(+0.02%)
May 21, 2018 1.770 1.770 1.677 1.720 8,016 -0.04(-2.02%)
May 18, 2018 1.720 1.800 1.610 1.755 64,974 +0.04(+2.63%)
May 17, 2018 1.770 1.770 1.681 1.710 81,721 -0.04(-2.29%)
May 16, 2018 1.800 1.800 1.720 1.750 34,218 -0.04(-2.23%)
May 15, 2018 1.820 1.820 1.790 1.790 16,084 -0.04(-2.19%)
May 14, 2018 1.850 1.850 1.800 1.830 39,511 +0.00(+0.00%)
May 11, 2018 1.850 1.850 1.750 1.830 73,693 +0.04(+2.31%)
May 10, 2018 1.880 1.880 1.770 1.789 84,727 -0.05(-2.79%)
May 09, 2018 1.830 1.850 1.770 1.840 126,173 +0.04(+2.22%)
May 08, 2018 1.730 1.830 1.730 1.800 91,524 +0.07(+4.05%)
May 07, 2018 1.800 1.850 1.720 1.730 92,722 -0.06(-3.35%)
May 04, 2018 1.740 1.843 1.697 1.790 45,637 +0.04(+2.29%)
May 03, 2018 1.850 1.860 1.711 1.750 49,662 -0.09(-4.89%)
May 02, 2018 1.680 1.850 1.676 1.840 167,651 +0.15(+8.88%)
May 01, 2018 1.700 1.739 1.650 1.690 31,728 -0.03(-1.76%)
Apr 30, 2018 1.770 1.770 1.681 1.720 48,871 -0.06(-3.36%)
Apr 27, 2018 1.760 1.790 1.650 1.780 51,058 +0.02(+1.14%)
Apr 26, 2018 1.700 1.804 1.656 1.760 152,037 +0.08(+4.76%)
Apr 25, 2018 1.630 1.709 1.610 1.680 40,659 +0.06(+3.70%)
Apr 24, 2018 1.640 1.730 1.600 1.620 33,885 -0.03(-1.82%)
Apr 23, 2018 1.700 1.700 1.610 1.650 54,714 -0.05(-3.21%)
Apr 20, 2018 1.790 1.860 1.621 1.705 98,951 -0.10(-5.29%)
Apr 19, 2018 1.900 1.910 1.729 1.800 108,720 -0.10(-5.26%)
Apr 18, 2018 1.800 1.940 1.780 1.900 314,225 +0.10(+5.56%)
Apr 17, 2018 1.710 1.850 1.710 1.800 218,043 +0.09(+5.26%)
Apr 16, 2018 1.660 1.740 1.600 1.710 60,837 +0.05(+3.01%)
Apr 13, 2018 1.700 1.780 1.660 1.660 96,074 -0.03(-1.78%)
Apr 12, 2018 1.600 1.800 1.526 1.690 535,673 +0.10(+6.29%)
Apr 11, 2018 1.440 1.650 1.420 1.590 370,613 +0.14(+9.66%)
Apr 10, 2018 1.380 1.490 1.360 1.450 138,586 +0.09(+6.62%)
Apr 09, 2018 1.470 1.540 1.360 1.360 172,267 -0.09(-6.21%)
Apr 06, 2018 1.590 1.595 1.450 1.450 124,396 -0.16(-9.94%)
Apr 05, 2018 1.530 1.650 1.530 1.610 114,592 +0.10(+6.62%)
Apr 04, 2018 1.500 1.649 1.430 1.510 303,826 -0.15(-9.04%)
Apr 03, 2018 1.600 1.680 1.480 1.660 287,539 +0.09(+5.73%)
Apr 02, 2018 1.660 1.772 1.520 1.570 391,895 -0.13(-7.65%)
Mar 29, 2018 1.700 1.700 1.700 0 -0.30(-15.00%)
Mar 28, 2018 2.050 2.110 1.920 2.000 256,334 -0.03(-1.48%)
Mar 27, 2018 1.880 2.100 1.860 2.030 487,633 +0.16(+8.56%)
Mar 26, 2018 1.950 1.990 1.850 1.870 391,002 -0.08(-4.10%)
Mar 23, 2018 2.110 2.130 1.910 1.950 651,226 -0.15(-7.14%)
Mar 22, 2018 2.000 2.490 1.861 2.100 1,869,810 +0.16(+8.25%)
Mar 21, 2018 2.120 2.125 1.850 1.940 473,586 -0.16(-7.62%)
Mar 20, 2018 2.180 2.200 1.910 2.100 758,663 -0.06(-2.78%)
Mar 19, 2018 2.050 2.320 1.930 2.160 2,605,126 -0.29(-11.84%)
Mar 16, 2018 1.150 3.120 1.150 2.450 43,520,560 +1.33(+118.75%)
Mar 15, 2018 1.070 1.120 1.070 1.120 126,133 +0.07(+6.67%)
Mar 14, 2018 1.090 1.120 1.050 1.050 123,627 -0.04(-3.67%)
Mar 13, 2018 1.110 1.170 1.070 1.090 183,606 -0.03(-2.68%)
Mar 12, 2018 1.140 1.240 1.111 1.120 571,498 -0.03(-2.61%)
Mar 09, 2018 1.150 1.159 0.9600 1.150 591,032 +0.00(+0.00%)
Mar 08, 2018 1.140 1.200 1.050 1.150 927,184 +0.03(+2.68%)
Mar 07, 2018 1.110 1.120 8,221,700 +0.07(+6.67%)
Mar 06, 2018 0.6999 1.280 0.6995 1.050 10,927,953 +0.40(+62.36%)
Mar 05, 2018 0.6200 0.6899 0.5917 0.6467 51,683 +0.06(+9.61%)
Mar 02, 2018 0.5460 0.5900 0.5200 0.5900 44,154 +0.07(+13.46%)
Mar 01, 2018 0.5700 0.5700 0.5200 0.5200 13,731 -0.06(-10.34%)
Feb 28, 2018 0.6000 0.6000 0.5400 0.5800 31,532 -0.02(-3.33%)
Feb 27, 2018 0.5700 0.6000 0.5500 0.6000 29,586 +0.01(+1.69%)
Feb 26, 2018 0.5900 0.5996 0.5700 0.5900 14,695 +0.02(+3.53%)
Feb 23, 2018 0.5600 0.5699 0.5460 0.5699 12,677 +0.05(+9.60%)
Feb 22, 2018 0.5460 0.5479 0.5200 0.5200 2,004 +0.00(+0.00%)
Feb 21, 2018 0.5600 0.5600 0.5200 0.5200 35,268 -0.04(-6.66%)
Feb 20, 2018 0.5599 0.5599 0.5502 0.5571 4,381 +0.00(+0.04%)
Feb 16, 2018 0.5569 0.5569 0.5569 0 +0.02(+3.51%)
Feb 15, 2018 0.5155 0.5380 0.5150 0.5380 6,572 -0.00(-0.37%)
Feb 14, 2018 0.4900 0.5477 0.4751 0.5400 44,449 +0.02(+4.05%)
Feb 13, 2018 0.5600 0.5600 0.4515 0.5190 34,146 -0.02(-3.89%)
Feb 12, 2018 0.5100 0.5500 0.5000 0.5400 25,875 -0.03(-5.25%)
Feb 09, 2018 0.5629 0.5910 0.5400 0.5699 18,891 +0.01(+1.79%)
Feb 08, 2018 0.5880 0.6000 0.5500 0.5599 25,982 -0.00(-0.02%)
Feb 07, 2018 0.5700 0.6100 0.5600 0.5600 11,217 -0.03(-5.08%)
Feb 06, 2018 0.6196 0.6300 0.5900 0.5900 14,860 -0.02(-3.28%)
Feb 05, 2018 0.6400 0.6500 0.6100 0.6100 19,710 -0.05(-7.58%)
Feb 02, 2018 0.6501 0.6600 0.6450 0.6600 1,299 -0.04(-5.67%)
Feb 01, 2018 0.6900 0.7100 0.6401 0.6997 43,185 +0.01(+1.42%)
Jan 31, 2018 0.7100 0.7100 0.6600 0.6899 10,065 +0.01(+1.61%)
Jan 30, 2018 0.6900 0.6901 0.6900 0.6790 15,670 -0.03(-4.37%)
Jan 29, 2018 0.7100 0.7390 0.6900 0.7100 40,102 +0.03(+4.26%)
Jan 26, 2018 0.6101 0.7500 0.6100 0.6810 50,539 +0.05(+8.11%)
Jan 25, 2018 0.6500 0.6563 0.5840 0.6299 53,507 +0.01(+1.65%)
Jan 24, 2018 0.6000 0.6300 0.5800 0.6197 66,516 -0.00(-0.05%)
Jan 23, 2018 0.6300 0.6397 0.5800 0.6200 31,427 -0.02(-3.08%)
Jan 22, 2018 0.6700 0.6700 0.6200 0.6397 22,265 -0.00(-0.05%)
Jan 19, 2018 0.7000 0.7100 0.6211 0.6400 56,968 -0.06(-9.22%)
Jan 18, 2018 0.7000 0.7400 0.7000 0.7050 40,861 +0.00(+0.70%)
Jan 17, 2018 0.7500 0.7599 0.6500 0.7001 14,778 -0.02(-2.76%)
Jan 16, 2018 0.7700 0.7700 0.7600 0.7200 49,121 -0.06(-7.66%)
Jan 12, 2018 0.7797 0.7797 0.7797 0 -0.01(-1.30%)
Jan 11, 2018 0.6896 0.7900 0.6896 0.7900 64,808 +0.11(+16.18%)
Jan 10, 2018 0.6899 0.6899 0.6400 0.6800 26,303 +0.00(+0.00%)
Jan 09, 2018 0.6899 0.6899 0.5900 0.6800 10,005 +0.01(+1.58%)
Jan 08, 2018 0.6769 0.6800 0.6050 0.6694 16,488 +0.06(+10.63%)
Jan 05, 2018 0.6195 0.6500 0.5800 0.6051 89,130 +0.02(+2.56%)
Jan 04, 2018 0.5701 0.6684 0.5701 0.5900 74,774 +0.02(+4.33%)
Jan 03, 2018 0.6090 0.6100 0.5655 0.5655 4,533 -0.01(-2.50%)
Jan 02, 2018 0.5775 0.5997 0.5500 0.5800 22,380 +0.03(+5.45%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 28, 2017 0.5775 0.5800 0.5500 0.5500 90,002 +0.00(+0.00%)
Dec 27, 2017 0.5600 0.5899 0.5200 0.5500 92,065 -0.04(-6.78%)
Dec 26, 2017 0.6100 0.6600 0.5300 0.5900 101,009 -0.02(-3.28%)
Dec 22, 2017 0.6096 0.6300 0.5116 0.6100 42,372 -0.01(-0.85%)
Dec 21, 2017 0.6800 0.6800 0.5400 0.6152 41,526 -0.05(-7.49%)
Dec 20, 2017 0.6900 0.6990 0.6650 0.6650 32,302 -0.03(-4.71%)
Dec 19, 2017 0.6664 0.7062 0.6660 0.6979 10,531 +0.03(+4.95%)
Dec 18, 2017 0.6800 0.6928 0.6650 0.6650 17,187 -0.02(-2.21%)
Dec 15, 2017 0.6996 0.6996 0.6800 0.6800 19,747 -0.01(-1.45%)
Dec 14, 2017 0.7000 0.7199 0.6800 0.6900 19,465 -0.01(-1.43%)
Dec 13, 2017 0.6800 0.7594 0.6700 0.7000 271,029 +0.03(+4.48%)
Dec 12, 2017 0.7234 0.7234 0.6700 0.6700 3,706 -0.04(-5.30%)
Dec 11, 2017 0.6900 0.7075 0.6601 0.7075 20,076 +0.01(+1.07%)
Dec 08, 2017 0.6890 0.7297 0.6601 0.7000 39,259 +0.01(+1.46%)
Dec 07, 2017 0.7100 0.7100 0.6800 0.6899 17,841 +0.01(+1.44%)
Dec 06, 2017 0.7086 0.7099 0.6700 0.6801 10,758 -0.04(-5.54%)
Dec 05, 2017 0.7192 0.7373 0.6850 0.7200 21,112 +0.03(+5.11%)
Dec 04, 2017 0.7500 0.7500 0.6807 0.6850 47,603 -0.06(-8.67%)
Dec 01, 2017 0.6900 0.8273 0.6500 0.7500 231,461 +0.09(+13.64%)
Nov 30, 2017 0.6734 0.7035 0.6500 0.6600 30,633 -0.01(-1.49%)
Nov 29, 2017 0.7000 0.7600 0.6600 0.6700 45,834 -0.03(-4.31%)
Nov 28, 2017 0.7000 0.7895 0.6868 0.7002 11,590 +0.00(+0.03%)
Nov 27, 2017 0.6995 0.7868 0.6960 0.7000 26,934 -0.01(-0.71%)
Nov 24, 2017 0.6960 0.7101 0.6960 0.7050 2,285 -0.01(-0.72%)
Nov 22, 2017 0.6934 0.7281 0.6934 0.7101 3,194 +0.01(+1.68%)
Nov 21, 2017 0.7200 0.7300 0.6900 0.6984 33,556 -0.00(-0.23%)
Nov 20, 2017 0.7200 0.7200 0.6800 0.7000 11,948 +0.00(+0.00%)
Nov 17, 2017 0.6703 0.7300 0.6703 0.7000 14,273 +0.03(+4.48%)
Nov 16, 2017 0.7010 0.7490 0.6502 0.6700 36,335 -0.02(-2.90%)
Nov 15, 2017 0.7100 0.7264 0.6706 0.6900 52,352 -0.04(-5.48%)
Nov 14, 2017 0.7500 0.7508 0.7100 0.7300 10,342 -0.03(-3.95%)
Nov 13, 2017 0.7700 0.7900 0.7500 0.7600 16,997 -0.01(-1.30%)
Nov 10, 2017 0.7100 0.7900 0.7100 0.7700 40,093 +0.06(+8.45%)
Nov 09, 2017 0.8414 0.9000 0.7100 0.7100 58,610 -0.09(-11.41%)
Nov 08, 2017 0.8430 0.8999 0.8000 0.8014 81,089 -0.09(-9.96%)
Nov 07, 2017 0.8500 0.8901 0.7650 0.8900 58,411 +0.06(+7.23%)
Nov 06, 2017 0.7300 0.8611 0.7300 0.8300 31,726 +0.07(+8.90%)
Nov 03, 2017 0.8610 0.8699 0.7320 0.7622 26,384 -0.06(-7.05%)
Nov 02, 2017 0.7480 0.9597 0.7357 0.8200 176,109 +0.06(+7.89%)
Nov 01, 2017 0.7700 0.7939 0.7560 0.7600 15,144 -0.05(-6.17%)
Oct 31, 2017 0.7500 0.8400 0.7430 0.8100 22,734 +0.03(+3.85%)
Oct 30, 2017 0.7297 0.8499 0.6900 0.7800 64,807 +0.01(+1.67%)
Oct 27, 2017 0.7435 0.8007 0.7100 0.7672 71,510 -0.04(-5.16%)
Oct 26, 2017 0.7710 0.8229 0.6660 0.8089 63,165 +0.02(+2.39%)
Oct 25, 2017 0.8900 1.100 0.7500 0.7900 167,444 -0.04(-4.82%)
Oct 24, 2017 0.6298 0.8500 0.5500 0.8300 203,775 +0.24(+40.70%)
Oct 23, 2017 0.5900 0.6198 0.5300 0.5899 22,519 -0.03(-4.85%)
Oct 20, 2017 0.6368 0.6368 0.6000 0.6200 42,717 -0.02(-3.14%)
Oct 19, 2017 0.6900 0.6900 0.6368 0.6401 38,747 -0.05(-7.23%)
Oct 18, 2017 0.7400 0.7400 0.6864 0.6900 27,835 +0.01(+1.47%)
Oct 17, 2017 0.7400 0.8500 0.6510 0.6800 73,210 -0.06(-8.11%)
Oct 16, 2017 0.8100 0.8400 0.7101 0.7400 47,642 -0.07(-8.64%)
Oct 13, 2017 0.8400 0.8400 0.8100 0.8100 7,581 -0.03(-3.57%)
Oct 12, 2017 0.8401 0.8900 0.8000 0.8400 9,746 -0.01(-1.18%)
Oct 11, 2017 0.8899 0.8900 0.8400 0.8500 14,459 -0.04(-4.49%)
Oct 10, 2017 0.8993 0.9140 0.8024 0.8900 31,141 +0.02(+2.30%)
Oct 09, 2017 0.9200 0.9200 0.8420 0.8700 13,386 -0.02(-2.44%)
Oct 06, 2017 0.9000 0.9200 0.8200 0.8918 11,147 +0.00(+0.20%)
Oct 05, 2017 0.9000 1.000 0.8700 0.8900 25,458 +0.02(+2.30%)
Oct 04, 2017 0.8899 0.8899 0.8630 0.8700 7,105 +0.00(+0.00%)
Oct 03, 2017 0.8999 0.9100 0.8601 0.8700 2,519 -0.01(-1.07%)
Oct 02, 2017 0.9140 0.9153 0.8700 0.8794 8,605 +0.01(+1.08%)
Sep 29, 2017 0.9200 0.9428 0.8700 0.8700 15,802 -0.03(-3.65%)
Sep 28, 2017 0.8837 0.9400 0.8200 0.9030 12,959 +0.02(+2.18%)
Sep 27, 2017 0.8774 0.9200 0.8650 0.8837 28,044 +0.01(+1.57%)
Sep 26, 2017 0.9140 0.9140 0.8700 0.8700 15,239 -0.00(-0.06%)
Sep 25, 2017 0.9000 0.9661 0.8700 0.8705 24,349 -0.05(-5.38%)
Sep 22, 2017 0.9100 0.9300 0.8800 0.9200 29,023 -0.04(-4.17%)
Sep 21, 2017 0.9300 0.9900 0.9300 0.9600 11,438 +0.02(+2.13%)
Sep 20, 2017 0.9399 0.9418 0.9000 0.9400 28,315 +0.07(+8.05%)
Sep 19, 2017 0.9400 0.9400 0.8600 0.8700 16,703 -0.03(-3.33%)
Sep 18, 2017 0.9129 1.010 0.9000 0.9000 6,056 -0.02(-2.17%)
Sep 15, 2017 0.9500 0.9678 0.8700 0.9200 23,016 -0.03(-3.16%)
Sep 14, 2017 1.000 1.000 0.9419 0.9500 12,726 -0.02(-2.06%)
Sep 13, 2017 0.9400 1.040 0.9080 0.9700 26,732 +0.05(+5.43%)
Sep 12, 2017 0.8500 0.9500 0.8500 0.9200 7,592 -0.01(-1.08%)
Sep 11, 2017 0.9400 0.9463 0.9006 0.9300 45,244 +0.03(+3.33%)
Sep 08, 2017 0.9000 0.9000 0.8400 0.9000 20,024 +0.01(+1.12%)
Sep 07, 2017 0.8508 0.8900 0.8500 0.8900 20,165 +0.06(+7.23%)
Sep 06, 2017 0.8500 0.8628 0.8200 0.8300 12,761 -0.01(-0.95%)
Sep 05, 2017 0.8280 0.8500 0.8002 0.8380 11,983 -0.01(-1.41%)
Sep 01, 2017 0.8599 0.8215 0.8500 32,049 -0.01(-1.52%)
Aug 31, 2017 0.8670 0.8900 0.8433 0.8631 12,915 -0.04(-4.10%)
Aug 30, 2017 0.8500 0.9000 0.8100 0.9000 6,508 +0.02(+2.51%)
Aug 29, 2017 0.8300 0.8980 0.8169 0.8780 35,089 +0.01(+1.16%)
Aug 28, 2017 0.7800 0.9080 0.7800 0.8679 33,553 +0.04(+4.57%)
Aug 25, 2017 0.9502 1.004 0.8217 0.8300 84,212 -0.12(-12.63%)
Aug 24, 2017 1.050 1.079 0.9120 0.9500 71,305 -0.05(-5.00%)
Aug 23, 2017 1.050 1.064 1.000 1.000 3,773 -0.01(-0.99%)
Aug 22, 2017 1.040 1.050 1.010 1.010 10,761 -0.06(-5.60%)
Aug 21, 2017 1.090 1.090 1.010 1.070 2,983 -0.01(-0.94%)
Aug 18, 2017 1.102 1.170 1.050 1.080 33,312 -0.01(-0.53%)
Aug 17, 2017 1.080 1.120 1.050 1.086 9,013 -0.00(-0.09%)
Aug 16, 2017 1.100 1.110 1.050 1.087 26,341 -0.06(-5.36%)
Aug 15, 2017 1.160 1.300 1.040 1.148 120,508 +0.01(+0.74%)
Aug 14, 2017 1.139 1.160 1.120 1.140 5,841 -0.03(-2.56%)
Aug 11, 2017 1.100 1.170 1.014 1.170 64,475 -0.02(-1.68%)
Aug 10, 2017 1.120 1.190 0.9535 1.190 52,522 +0.05(+4.39%)
Aug 09, 2017 1.190 1.199 1.140 1.140 4,314 -0.03(-2.56%)
Aug 08, 2017 1.210 1.236 1.170 1.170 6,558 -0.01(-0.85%)
Aug 07, 2017 1.170 1.210 1.150 1.180 25,521 +0.01(+0.85%)
Aug 04, 2017 1.240 1.240 1.160 1.170 20,105 -0.06(-4.80%)
Aug 03, 2017 1.210 1.240 1.210 1.229 9,947 +0.02(+1.57%)
Aug 02, 2017 1.190 1.222 1.160 1.210 20,228 +0.00(+0.00%)
Aug 01, 2017 1.190 1.230 1.170 1.210 11,179 +0.00(+0.00%)
Jul 31, 2017 1.200 1.290 1.160 1.210 38,181 +0.01(+0.83%)
Jul 28, 2017 1.200 1.247 1.200 1.200 23,777 -0.01(-0.83%)
Jul 27, 2017 1.220 1.254 1.200 1.210 10,370 -0.02(-1.63%)
Jul 26, 2017 1.210 1.250 1.199 1.230 35,741 +0.03(+2.50%)
Jul 25, 2017 1.220 1.240 1.200 1.200 13,054 -0.02(-1.64%)
Jul 24, 2017 1.230 1.240 1.190 1.220 12,292 -0.01(-0.81%)
Jul 21, 2017 1.230 1.240 1.170 1.230 39,176 +0.01(+0.82%)
Jul 20, 2017 1.230 1.207 1.220 4,944 -0.01(-0.81%)
Jul 19, 2017 1.260 1.269 1.230 1.230 3,431 +0.03(+2.50%)
Jul 18, 2017 1.230 1.250 1.190 1.200 6,010 -0.03(-2.44%)
Jul 17, 2017 1.250 1.305 1.180 1.230 40,200 -0.03(-2.38%)
Jul 14, 2017 1.270 1.320 1.250 1.260 4,215 -0.04(-3.00%)
Jul 13, 2017 1.236 1.320 1.236 1.299 2,347 +0.05(+3.92%)
Jul 12, 2017 1.190 1.330 1.190 1.250 14,735 +0.02(+1.63%)
Jul 11, 2017 1.170 1.290 1.170 1.230 19,564 +0.05(+4.57%)
Jul 10, 2017 1.200 1.249 1.150 1.176 30,144 -0.05(-4.37%)
Jul 07, 2017 1.300 1.302 1.200 1.230 19,020 -0.08(-6.11%)
Jul 06, 2017 1.310 1.330 1.300 1.310 16,504 +0.00(+0.00%)
Jul 05, 2017 1.330 1.330 1.300 1.310 6,523 +0.00(+0.00%)
Jul 03, 2017 1.360 1.360 1.300 1.310 7,017 -0.02(-1.50%)
Jun 30, 2017 1.350 1.350 1.300 1.330 16,197 -0.03(-2.21%)
Jun 29, 2017 1.370 1.370 1.350 1.360 15,644 -0.02(-1.45%)
Jun 28, 2017 1.410 1.410 1.380 1.380 6,874 -0.01(-0.72%)
Jun 27, 2017 1.420 1.440 1.370 1.390 9,744 -0.04(-2.80%)
Jun 26, 2017 1.426 1.440 1.330 1.430 5,775 +0.05(+3.62%)
Jun 23, 2017 1.430 1.450 1.380 1.380 21,591 -0.06(-4.17%)
Jun 22, 2017 1.430 1.450 1.310 1.440 17,341 +0.02(+1.41%)
Jun 21, 2017 1.380 1.450 1.380 1.420 9,574 +0.02(+1.43%)
Jun 20, 2017 1.420 1.450 1.340 1.400 15,587 -0.05(-3.45%)
Jun 19, 2017 1.510 1.510 1.420 1.450 6,329 -0.05(-3.33%)
Jun 16, 2017 1.330 1.500 1.330 1.500 51,748 +0.18(+13.64%)
Jun 15, 2017 1.390 1.510 1.320 1.320 31,650 -0.12(-8.33%)
Jun 14, 2017 1.400 1.480 1.400 1.440 14,938 -0.02(-1.22%)
Jun 13, 2017 1.500 1.570 1.300 1.458 74,331 -0.05(-3.63%)
Jun 12, 2017 1.600 1.610 1.470 1.513 26,498 -0.05(-3.03%)
Jun 09, 2017 1.580 1.640 1.560 1.560 5,998 -0.02(-1.27%)
Jun 08, 2017 1.580 1.640 1.545 1.580 24,663 +0.00(+0.00%)
Jun 07, 2017 1.615 1.650 1.532 1.580 31,129 -0.01(-0.63%)
Jun 06, 2017 1.630 1.680 1.570 1.590 25,949 -0.01(-0.63%)
Jun 05, 2017 1.620 1.660 1.540 1.600 21,412 -0.03(-1.84%)
Jun 02, 2017 1.590 1.670 1.550 1.630 24,714 +0.04(+2.52%)
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.