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

Lowell Farms Inc (OP: LOWLF )

0.0800 -0.0050 (-5.88%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 25, 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 (%)
Jun 30, 2022 0.2279 0.2434 0.2125 0.2300 92,327 +0.01(+4.55%)
Jun 29, 2022 0.2205 0.2419 0.2187 0.2200 60,232 -0.01(-2.35%)
Jun 28, 2022 0.2355 0.2355 0.2237 0.2253 41,705 -0.01(-4.33%)
Jun 27, 2022 0.2416 0.2500 0.2210 0.2355 33,195 +0.01(+2.70%)
Jun 24, 2022 0.2158 0.2545 0.2158 0.2293 28,586 -0.01(-2.26%)
Jun 23, 2022 0.2060 0.2393 0.2060 0.2346 51,920 -0.02(-6.57%)
Jun 22, 2022 0.2578 0.2578 0.2106 0.2511 200,885 +0.01(+2.49%)
Jun 21, 2022 0.2340 0.2650 0.2340 0.2450 79,212 -0.02(-7.02%)
Jun 17, 2022 0.2670 0.2670 0.2588 0.2635 55,277 -0.00(-1.42%)
Jun 16, 2022 0.2632 0.2750 0.2502 0.2673 69,277 -0.01(-4.50%)
Jun 15, 2022 0.2600 0.2799 0.2519 0.2799 26,226 +0.03(+10.63%)
Jun 14, 2022 0.2550 0.2653 0.2530 0.2530 33,992 -0.01(-3.91%)
Jun 13, 2022 0.2662 0.2775 0.2500 0.2633 73,561 -0.01(-3.48%)
Jun 10, 2022 0.2793 0.2793 0.2528 0.2728 32,586 -0.00(-0.44%)
Jun 09, 2022 0.2805 0.2850 0.2555 0.2740 28,733 +0.01(+3.32%)
Jun 08, 2022 0.2530 0.3025 0.2530 0.2652 33,464 -0.01(-5.25%)
Jun 07, 2022 0.2832 0.2838 0.2620 0.2799 8,226 -0.00(-0.53%)
Jun 06, 2022 0.2600 0.2838 0.2533 0.2814 31,637 +0.00(+0.50%)
Jun 03, 2022 0.2658 0.2830 0.2533 0.2800 23,071 +0.00(+0.00%)
Jun 02, 2022 0.2692 0.2811 0.2561 0.2800 64,660 +0.03(+12.99%)
Jun 01, 2022 0.2823 0.2829 0.2478 0.2478 26,587 -0.02(-7.26%)
May 31, 2022 0.2600 0.2899 0.2300 0.2672 59,507 +0.01(+3.81%)
May 27, 2022 0.2430 0.2700 0.2430 0.2574 51,503 -0.01(-5.47%)
May 26, 2022 0.2597 0.2900 0.2406 0.2723 109,937 +0.02(+6.70%)
May 25, 2022 0.2751 0.2758 0.2489 0.2552 59,985 -0.00(-1.85%)
May 24, 2022 0.2820 0.2950 0.2600 0.2600 31,702 -0.03(-11.86%)
May 23, 2022 0.2800 0.3200 0.2800 0.2950 40,738 -0.01(-3.91%)
May 20, 2022 0.2610 0.3164 0.2610 0.3070 100,569 +0.02(+7.38%)
May 19, 2022 0.2885 0.2995 0.2600 0.2859 24,410 -0.00(-1.41%)
May 18, 2022 0.2301 0.3250 0.2301 0.2900 132,580 -0.01(-2.36%)
May 17, 2022 0.2909 0.3299 0.2909 0.2970 131,178 -0.02(-7.19%)
May 16, 2022 0.2993 0.3290 0.2800 0.3200 201,873 +0.03(+8.51%)
May 13, 2022 0.2160 0.2949 0.2160 0.2949 409,074 +0.06(+27.33%)
May 12, 2022 0.2116 0.2491 0.2060 0.2316 234,509 +0.01(+2.93%)
May 11, 2022 0.2381 0.2400 0.2235 0.2250 178,683 +0.01(+5.88%)
May 10, 2022 0.2200 0.2238 0.1866 0.2125 178,595 -0.01(-3.37%)
May 09, 2022 0.2406 0.2438 0.2100 0.2199 141,189 -0.01(-4.39%)
May 06, 2022 0.2224 0.2337 0.2100 0.2300 147,625 +0.01(+2.22%)
May 05, 2022 0.2310 0.2310 0.2170 0.2250 145,026 +0.00(+0.00%)
May 04, 2022 0.2423 0.2423 0.2240 0.2250 147,191 -0.02(-7.14%)
May 03, 2022 0.2315 0.2500 0.2314 0.2423 61,893 +0.01(+5.35%)
May 02, 2022 0.2550 0.2550 0.2289 0.2300 183,623 -0.01(-4.25%)
Apr 29, 2022 0.2380 0.2577 0.2380 0.2402 70,065 -0.01(-5.28%)
Apr 28, 2022 0.2523 0.2600 0.2400 0.2536 81,499 -0.00(-1.51%)
Apr 27, 2022 0.2550 0.2615 0.2500 0.2575 63,124 +0.01(+2.18%)
Apr 26, 2022 0.2800 0.2800 0.2500 0.2520 82,794 -0.02(-7.52%)
Apr 25, 2022 0.2638 0.2833 0.2638 0.2725 43,971 -0.01(-2.68%)
Apr 22, 2022 0.2920 0.2985 0.2800 0.2800 145,709 -0.02(-6.20%)
Apr 21, 2022 0.2830 0.3065 0.2820 0.2985 55,420 +0.00(+1.19%)
Apr 20, 2022 0.3170 0.3400 0.2899 0.2950 125,697 -0.05(-13.24%)
Apr 19, 2022 0.2843 0.3400 0.2843 0.3400 438,766 -0.02(-5.71%)
Apr 18, 2022 0.3500 0.3750 0.3160 0.3606 168,750 +0.00(+1.29%)
Apr 14, 2022 0.3785 0.3800 0.3480 0.3560 57,178 -0.01(-2.47%)
Apr 13, 2022 0.3406 0.3700 0.3406 0.3650 138,834 +0.03(+10.21%)
Apr 12, 2022 0.3600 0.3700 0.3200 0.3312 92,521 -0.02(-4.47%)
Apr 11, 2022 0.3425 0.3713 0.3413 0.3467 150,856 +0.01(+1.55%)
Apr 08, 2022 0.3352 0.3700 0.3200 0.3414 62,561 +0.00(+1.37%)
Apr 07, 2022 0.3413 0.3502 0.3167 0.3368 139,735 -0.02(-4.32%)
Apr 06, 2022 0.3300 0.3900 0.3300 0.3520 91,920 -0.02(-6.41%)
Apr 05, 2022 0.3684 0.3854 0.3500 0.3761 169,866 -0.00(-0.34%)
Apr 04, 2022 0.4150 0.4592 0.3774 0.3774 63,764 -0.03(-7.95%)
Apr 01, 2022 0.3684 0.4250 0.3684 0.4100 176,075 +0.04(+11.29%)
Mar 31, 2022 0.3742 0.3825 0.3684 0.3684 69,713 -0.00(-0.43%)
Mar 30, 2022 0.4030 0.4049 0.3684 0.3700 101,439 +0.00(+0.43%)
Mar 29, 2022 0.3484 0.3908 0.3450 0.3684 194,607 +0.02(+6.78%)
Mar 28, 2022 0.3747 0.3747 0.3405 0.3450 481,924 -0.01(-1.43%)
Mar 25, 2022 0.3504 0.3700 0.3337 0.3500 534,492 +0.01(+4.48%)
Mar 24, 2022 0.3171 0.3359 0.2928 0.3350 329,021 +0.02(+6.21%)
Mar 23, 2022 0.3032 0.3374 0.2900 0.3154 205,672 +0.02(+5.73%)
Mar 22, 2022 0.3050 0.3282 0.2983 0.2983 31,139 -0.01(-4.54%)
Mar 21, 2022 0.3130 0.3322 0.2995 0.3125 121,424 +0.01(+1.86%)
Mar 18, 2022 0.2900 0.3157 0.2743 0.3068 99,979 -0.01(-1.86%)
Mar 17, 2022 0.2600 0.3200 0.2600 0.3126 35,025 +0.03(+11.25%)
Mar 16, 2022 0.2900 0.2950 0.2598 0.2810 211,267 +0.02(+7.95%)
Mar 15, 2022 0.3084 0.3084 0.2603 0.2603 200,686 -0.02(-8.28%)
Mar 14, 2022 0.3015 0.3200 0.2837 0.2838 48,834 -0.03(-8.63%)
Mar 11, 2022 0.2800 0.3350 0.2800 0.3106 98,448 +0.03(+10.93%)
Mar 10, 2022 0.3075 0.3075 0.2800 0.2800 57,307 +0.00(+1.12%)
Mar 09, 2022 0.2857 0.3289 0.2750 0.2769 234,020 +0.02(+6.50%)
Mar 08, 2022 0.2650 0.2835 0.2500 0.2600 218,058 -0.00(-0.84%)
Mar 07, 2022 0.3220 0.3484 0.2500 0.2622 350,367 -0.07(-20.55%)
Mar 04, 2022 0.3500 0.3585 0.2974 0.3300 55,476 -0.02(-5.71%)
Mar 03, 2022 0.3604 0.3631 0.3408 0.3500 10,441 +0.00(+0.29%)
Mar 02, 2022 0.3700 0.3700 0.3000 0.3490 110,998 -0.02(-4.38%)
Mar 01, 2022 0.3554 0.3896 0.3350 0.3650 168,547 -0.01(-2.25%)
Feb 28, 2022 0.3584 0.3900 0.3400 0.3734 89,147 +0.01(+2.30%)
Feb 25, 2022 0.4000 0.3900 0.3410 0.3650 72,652 -0.01(-1.91%)
Feb 24, 2022 0.3050 0.3780 0.3050 0.3721 284,514 +0.04(+11.07%)
Feb 23, 2022 0.3555 0.3900 0.3350 0.3350 150,273 -0.02(-6.94%)
Feb 22, 2022 0.3600 0.4100 0.3450 0.3600 42,537 -0.01(-2.15%)
Feb 18, 2022 0.3679 0 -0.02(-5.38%)
Feb 17, 2022 0.4590 0.4590 0.3764 0.3888 86,309 -0.04(-8.52%)
Feb 16, 2022 0.3944 0.4345 0.3744 0.4250 68,469 +0.01(+2.41%)
Feb 15, 2022 0.4310 0.4699 0.4040 0.4150 141,364 -0.03(-6.34%)
Feb 14, 2022 0.4264 0.4485 0.4028 0.4431 135,019 +0.04(+10.77%)
Feb 11, 2022 0.4197 0.4699 0.3954 0.4000 259,474 -0.02(-3.94%)
Feb 10, 2022 0.4791 0.5250 0.4120 0.4164 493,440 -0.02(-4.78%)
Feb 09, 2022 0.3950 0.4666 0.3080 0.4373 292,931 +0.08(+21.14%)
Feb 08, 2022 0.3870 0.3886 0.3450 0.3610 106,105 +0.02(+4.64%)
Feb 07, 2022 0.3770 0.3770 0.3416 0.3450 158,941 -0.02(-5.48%)
Feb 04, 2022 0.3600 0.3729 0.3201 0.3650 134,192 +0.04(+14.06%)
Feb 03, 2022 0.3086 0.3417 0.3200 28,376 +0.02(+5.61%)
Feb 02, 2022 0.3370 0.3370 0.3030 0.3030 117,691 -0.01(-2.26%)
Feb 01, 2022 0.2511 0.3100 0.2511 0.3100 227,906 +0.06(+23.16%)
Jan 31, 2022 0.2500 0.2661 0.2350 0.2517 129,411 +0.02(+8.49%)
Jan 28, 2022 0.2519 0.2519 0.2300 0.2320 177,404 -0.01(-3.33%)
Jan 27, 2022 0.2520 0.2808 0.2272 0.2400 237,203 -0.03(-11.18%)
Jan 26, 2022 0.2620 0.2995 0.2600 0.2702 33,357 -0.01(-3.50%)
Jan 25, 2022 0.2946 0.2946 0.2585 0.2800 95,479 -0.01(-3.28%)
Jan 24, 2022 0.2850 0.2950 0.2499 0.2895 161,342 -0.01(-1.73%)
Jan 21, 2022 0.3118 0.3335 0.2881 0.2946 80,893 -0.01(-2.96%)
Jan 20, 2022 0.3250 0.3280 0.2986 0.3036 126,591 -0.01(-1.97%)
Jan 19, 2022 0.3200 0.3200 0.3000 0.3097 124,525 +0.00(+1.54%)
Jan 18, 2022 0.3121 0.3175 0.3030 0.3050 145,774 -0.01(-1.61%)
Jan 14, 2022 0.3100 0 +0.00(+0.00%)
Jan 13, 2022 0.3126 0.3175 0.3100 0.3100 40,419 +0.00(+0.00%)
Jan 12, 2022 0.3205 0.3261 0.3100 0.3100 110,865 -0.00(-0.61%)
Jan 11, 2022 0.3200 0.3239 0.2909 0.3119 57,340 +0.00(+0.61%)
Jan 10, 2022 0.2998 0.3181 0.2948 0.3100 62,444 +0.00(+0.13%)
Jan 07, 2022 0.3135 0.3203 0.2962 0.3096 104,784 +0.00(+0.78%)
Jan 06, 2022 0.2971 0.3207 0.2950 0.3072 75,648 +0.01(+2.40%)
Jan 05, 2022 0.3100 0.3471 0.2850 0.3000 211,194 -0.03(-10.31%)
Jan 04, 2022 0.3435 0.3490 0.3297 0.3345 111,101 -0.00(-0.89%)
Jan 03, 2022 0.3100 0.3639 0.3100 0.3375 319,272 +0.02(+6.00%)
Dec 31, 2021 0.3350 0.3434 0.3184 0.3184 460,709 -0.02(-5.80%)
Dec 30, 2021 0.3452 0.3472 0.3200 0.3380 128,300 +0.01(+2.11%)
Dec 29, 2021 0.3354 0.3457 0.3158 0.3310 196,042 -0.02(-4.61%)
Dec 28, 2021 0.3448 0.3695 0.3200 0.3470 105,127 -0.01(-1.98%)
Dec 27, 2021 0.3513 0.3914 0.3513 0.3540 101,080 +0.01(+2.88%)
Dec 23, 2021 0.2960 0.3690 0.2960 0.3441 679,020 +0.04(+13.12%)
Dec 22, 2021 0.3350 0.3350 0.2981 0.3042 361,980 -0.02(-6.66%)
Dec 21, 2021 0.3000 0.3460 0.2920 0.3259 374,763 -0.00(-0.67%)
Dec 20, 2021 0.3780 0.3780 0.3007 0.3281 367,686 -0.03(-8.86%)
Dec 17, 2021 0.3225 0.3694 0.3130 0.3600 252,776 +0.04(+12.46%)
Dec 16, 2021 0.3426 0.3552 0.3183 0.3201 258,158 -0.03(-7.62%)
Dec 15, 2021 0.3200 0.3750 0.3200 0.3465 256,340 -0.00(-0.14%)
Dec 14, 2021 0.3500 0.3680 0.3178 0.3470 288,052 -0.00(-1.20%)
Dec 13, 2021 0.3849 0.3849 0.3457 0.3512 256,453 -0.03(-7.41%)
Dec 10, 2021 0.4200 0.4266 0.3685 0.3793 399,212 -0.04(-9.60%)
Dec 09, 2021 0.4000 0.4579 0.4000 0.4196 285,741 -0.02(-3.54%)
Dec 08, 2021 0.4169 0.4559 0.4169 0.4350 210,135 +0.01(+3.15%)
Dec 07, 2021 0.4427 0.4590 0.4135 0.4217 440,738 -0.01(-1.93%)
Dec 06, 2021 0.4630 0.4790 0.3868 0.4300 365,942 -0.02(-5.39%)
Dec 03, 2021 0.5000 0.5707 0.4544 0.4545 426,431 -0.03(-6.25%)
Dec 02, 2021 0.4500 0.4999 0.4500 0.4848 285,159 +0.03(+7.73%)
Dec 01, 2021 0.4600 0.5000 0.4213 0.4500 405,557 -0.05(-10.18%)
Nov 30, 2021 0.5200 0.5200 0.4963 0.5010 229,630 -0.03(-5.29%)
Nov 29, 2021 0.5530 0.5700 0.5145 0.5290 110,126 -0.02(-3.54%)
Nov 26, 2021 0.5486 0.5591 0.5134 0.5484 109,683 -0.01(-2.07%)
Nov 24, 2021 0.5739 0.5805 0.5466 0.5600 214,910 -0.01(-1.15%)
Nov 23, 2021 0.5800 0.5800 0.5500 0.5665 161,314 -0.00(-0.61%)
Nov 22, 2021 0.6157 0.6510 0.5500 0.5700 348,497 -0.05(-7.77%)
Nov 19, 2021 0.6389 0.6520 0.6100 0.6180 282,257 -0.03(-4.13%)
Nov 18, 2021 0.6711 0.6459 0.6200 0.6446 469,225 -0.05(-6.58%)
Nov 17, 2021 0.6440 0.7550 0.6431 0.6900 303,691 +0.04(+6.15%)
Nov 16, 2021 0.7200 0.8650 0.6345 0.6500 1,477,959 -0.24(-26.97%)
Nov 15, 2021 0.9644 0.9900 0.8900 0.8900 322,497 -0.05(-5.82%)
Nov 12, 2021 0.9100 0.9758 0.8850 0.9450 364,806 +0.07(+7.45%)
Nov 11, 2021 0.8162 0.9336 0.8139 0.8795 173,766 +0.05(+6.30%)
Nov 10, 2021 0.8850 0.8274 0.8274 104,538 -0.09(-10.07%)
Nov 09, 2021 0.9090 0.9607 0.8200 0.9200 293,595 +0.07(+8.39%)
Nov 08, 2021 0.8100 0.9900 0.8024 0.8488 502,566 +0.05(+6.03%)
Nov 05, 2021 0.7270 0.8005 0.7270 0.8005 294,817 +0.02(+2.63%)
Nov 04, 2021 0.7743 0.8213 0.7600 0.7800 99,732 -0.02(-1.89%)
Nov 03, 2021 0.7768 0.8040 0.7655 0.7950 101,686 +0.01(+0.97%)
Nov 02, 2021 0.7900 0.8690 0.7800 0.7874 81,486 -0.01(-1.58%)
Nov 01, 2021 0.7651 0.8265 0.7500 0.8000 137,014 +0.02(+2.80%)
Oct 29, 2021 0.8200 0.8200 0.7646 0.7782 180,472 -0.03(-3.93%)
Oct 28, 2021 0.8047 0.8307 0.7828 0.8100 100,285 +0.01(+1.25%)
Oct 27, 2021 0.8470 0.8900 0.7674 0.8000 387,039 -0.07(-8.05%)
Oct 26, 2021 0.9000 0.8700 143,143 -0.05(-5.17%)
Oct 25, 2021 0.9245 0.9930 0.8850 0.9174 90,818 +0.02(+1.93%)
Oct 22, 2021 0.9600 0.9800 0.8871 0.9000 46,914 -0.06(-6.21%)
Oct 21, 2021 0.9022 0.9800 0.9022 0.9596 68,541 +0.05(+5.45%)
Oct 20, 2021 0.9685 0.9795 0.8402 0.9100 57,779 +0.03(+3.41%)
Oct 19, 2021 0.9000 1.020 0.7410 0.8800 479,056 +0.04(+4.69%)
Oct 18, 2021 1.010 1.013 0.8406 0.8406 232,663 -0.15(-14.94%)
Oct 15, 2021 0.9930 1.004 0.9700 0.9883 54,045 -0.02(-2.15%)
Oct 14, 2021 1.045 1.099 1.000 1.010 147,288 -0.02(-1.94%)
Oct 13, 2021 1.000 1.040 0.9900 1.030 27,473 +0.01(+0.98%)
Oct 12, 2021 1.090 1.090 0.9900 1.020 70,294 -0.04(-3.77%)
Oct 11, 2021 0.9900 1.060 0.9900 1.060 27,062 +0.04(+3.92%)
Oct 08, 2021 1.040 1.072 0.9900 1.020 90,310 +0.02(+2.08%)
Oct 07, 2021 1.050 1.070 0.9800 0.9992 142,659 -0.00(-0.08%)
Oct 06, 2021 1.005 1.058 0.9900 1.000 50,168 -0.04(-3.85%)
Oct 05, 2021 1.080 1.080 1.000 1.040 61,389 +0.01(+0.97%)
Oct 04, 2021 1.050 1.100 1.000 1.030 82,834 -0.03(-3.10%)
Oct 01, 2021 1.070 1.070 1.050 1.063 13,174 -0.01(-0.65%)
Sep 30, 2021 1.040 1.100 1.020 1.070 44,772 +0.03(+2.88%)
Sep 29, 2021 1.175 1.200 1.040 1.040 30,058 -0.06(-5.45%)
Sep 28, 2021 1.070 1.147 1.020 1.100 104,186 +0.02(+1.85%)
Sep 27, 2021 0.9750 1.100 0.9750 1.080 69,490 +0.02(+1.89%)
Sep 24, 2021 0.9825 1.100 0.9704 1.060 143,183 +0.08(+7.89%)
Sep 23, 2021 0.9300 1.100 0.9300 0.9825 202,432 +0.05(+5.65%)
Sep 22, 2021 0.9700 0.9990 0.9000 0.9300 243,941 +0.00(+0.52%)
Sep 21, 2021 0.9857 1.000 0.8995 0.9252 103,677 -0.04(-4.23%)
Sep 20, 2021 1.004 1.030 0.9330 0.9661 110,245 -0.03(-2.75%)
Sep 17, 2021 0.9165 1.030 0.9165 0.9934 70,429 +0.00(+0.35%)
Sep 16, 2021 1.090 1.090 0.9054 0.9899 111,300 -0.03(-3.24%)
Sep 15, 2021 0.9955 1.050 0.8941 1.023 214,709 +0.05(+5.38%)
Sep 14, 2021 0.9966 1.030 0.8873 0.9708 345,676 -0.02(-2.25%)
Sep 13, 2021 1.099 1.121 0.9895 0.9931 311,639 -0.09(-8.05%)
Sep 10, 2021 1.060 1.170 1.040 1.080 83,549 -0.04(-3.57%)
Sep 09, 2021 1.100 1.170 1.000 1.120 319,233 +0.00(+0.30%)
Sep 08, 2021 1.125 1.146 1.080 1.117 96,422 -0.02(-1.79%)
Sep 07, 2021 1.202 1.239 1.120 1.137 123,826 -0.02(-1.98%)
Sep 03, 2021 1.150 1.250 1.150 1.160 168,372 -0.06(-4.92%)
Sep 02, 2021 1.250 1.300 1.220 1.220 181,483 +0.00(+0.00%)
Sep 01, 2021 1.240 1.300 1.190 1.220 44,918 -0.01(-0.81%)
Aug 31, 2021 1.260 1.260 1.150 1.230 218,014 -0.05(-3.68%)
Aug 30, 2021 1.280 1.360 1.260 1.277 226,665 +0.01(+0.48%)
Aug 27, 2021 1.265 1.310 1.260 1.271 77,888 -0.01(-0.54%)
Aug 26, 2021 1.300 1.343 1.245 1.278 40,309 -0.01(-0.64%)
Aug 25, 2021 1.277 1.350 1.240 1.286 129,388 +0.03(+2.06%)
Aug 24, 2021 1.300 1.300 1.233 1.260 53,689 +0.01(+0.92%)
Aug 23, 2021 1.230 1.250 1.200 1.248 96,674 +0.06(+4.92%)
Aug 20, 2021 1.290 1.290 1.160 1.190 159,068 -0.01(-0.83%)
Aug 19, 2021 1.320 1.320 1.200 1.200 192,481 -0.02(-1.64%)
Aug 18, 2021 1.160 1.270 1.160 1.220 117,435 +0.06(+5.17%)
Aug 17, 2021 1.300 1.318 1.150 1.160 262,780 -0.14(-10.77%)
Aug 16, 2021 1.340 1.340 1.250 1.300 189,415 +0.08(+6.56%)
Aug 13, 2021 1.260 1.335 1.220 1.220 128,002 -0.03(-2.40%)
Aug 12, 2021 1.295 1.310 1.230 1.250 128,665 -0.06(-4.58%)
Aug 11, 2021 1.290 1.379 1.241 1.310 138,191 +0.01(+0.87%)
Aug 10, 2021 1.220 1.310 1.200 1.299 138,030 +0.07(+5.59%)
Aug 09, 2021 1.330 1.330 1.220 1.230 172,259 -0.02(-1.48%)
Aug 06, 2021 1.330 1.370 1.230 1.248 235,992 -0.03(-2.46%)
Aug 05, 2021 1.270 1.350 1.165 1.280 220,606 +0.11(+9.33%)
Aug 04, 2021 1.250 1.300 1.111 1.171 199,865 -0.02(-1.61%)
Aug 03, 2021 1.200 1.255 1.170 1.190 73,653 -0.06(-4.80%)
Aug 02, 2021 1.250 1.272 1.200 1.250 73,433 +0.01(+0.81%)
Jul 30, 2021 1.280 1.280 1.204 1.240 59,018 +0.02(+2.04%)
Jul 29, 2021 1.230 1.250 1.210 1.215 42,014 +0.01(+0.43%)
Jul 28, 2021 1.080 1.212 1.060 1.210 214,525 +0.15(+14.15%)
Jul 27, 2021 1.170 1.180 1.040 1.060 269,203 -0.09(-7.83%)
Jul 26, 2021 1.180 1.228 1.149 1.150 126,711 -0.04(-3.07%)
Jul 23, 2021 1.230 1.230 1.160 1.186 115,482 -0.01(-1.13%)
Jul 22, 2021 1.260 1.260 1.194 1.200 23,396 -0.03(-2.04%)
Jul 21, 2021 1.247 1.250 1.220 1.225 126,246 -0.01(-1.21%)
Jul 20, 2021 1.185 1.241 1.175 1.240 91,625 +0.08(+7.06%)
Jul 19, 2021 1.250 1.250 1.150 1.158 290,459 -0.02(-1.85%)
Jul 16, 2021 1.205 1.205 1.150 1.180 93,421 +0.00(+0.25%)
Jul 15, 2021 1.150 1.240 1.150 1.177 104,001 -0.04(-3.52%)
Jul 14, 2021 1.220 1.290 1.180 1.220 96,291 +0.05(+3.85%)
Jul 13, 2021 1.230 1.350 1.174 1.175 301,952 -0.06(-4.98%)
Jul 12, 2021 1.281 1.300 1.220 1.236 71,969 -0.02(-1.32%)
Jul 09, 2021 1.330 1.330 1.240 1.253 126,398 -0.05(-3.62%)
Jul 08, 2021 1.310 1.310 1.228 1.300 100,418 -0.01(-0.76%)
Jul 07, 2021 1.290 1.310 1.260 1.310 191,011 +0.04(+3.15%)
Jul 06, 2021 1.270 1.310 1.257 1.270 290,020 +0.00(+0.16%)
Jul 02, 2021 1.262 1.340 1.262 1.268 259,357 -0.02(-1.71%)
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.