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

Counterpath Corp (NQ: CPAH )

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 (%)
Jun 30, 2020 4.840 5.090 4.760 5.040 33,909 +0.19(+3.92%)
Jun 29, 2020 4.950 5.070 4.810 4.850 57,935 -0.20(-3.96%)
Jun 26, 2020 4.840 5.150 4.650 5.050 145,300 +0.13(+2.64%)
Jun 25, 2020 4.600 4.980 4.540 4.920 178,489 +0.41(+9.09%)
Jun 24, 2020 4.140 4.650 4.140 4.510 66,294 +0.32(+7.64%)
Jun 23, 2020 4.200 4.300 4.150 4.190 34,197 -0.12(-2.78%)
Jun 22, 2020 4.690 4.710 4.170 4.310 113,049 -0.38(-8.10%)
Jun 19, 2020 4.380 4.900 4.350 4.690 146,100 +0.29(+6.59%)
Jun 18, 2020 3.710 4.690 3.710 4.400 240,426 +0.36(+8.91%)
Jun 17, 2020 3.580 4.220 3.580 4.040 171,611 +0.22(+5.76%)
Jun 16, 2020 3.770 3.900 3.680 3.820 97,600 +0.17(+4.66%)
Jun 15, 2020 3.870 3.870 3.310 3.650 196,270 -0.10(-2.63%)
Jun 12, 2020 3.220 4.620 3.220 3.749 712,200 +0.43(+12.91%)
Jun 11, 2020 3.500 3.540 3.300 3.320 59,299 -0.20(-5.68%)
Jun 10, 2020 3.750 3.790 3.510 3.520 53,752 -0.20(-5.38%)
Jun 09, 2020 3.660 3.850 3.650 3.720 58,209 +0.08(+2.20%)
Jun 08, 2020 3.600 3.740 3.501 3.640 64,669 +0.09(+2.54%)
Jun 05, 2020 3.660 3.660 3.451 3.550 26,400 +0.10(+2.90%)
Jun 04, 2020 3.500 3.610 3.420 3.450 50,864 -0.05(-1.43%)
Jun 03, 2020 3.640 3.750 3.490 3.500 86,847 -0.08(-2.23%)
Jun 02, 2020 3.450 3.640 3.360 3.580 147,726 +0.12(+3.47%)
Jun 01, 2020 3.320 3.470 3.270 3.460 106,441 +0.16(+4.85%)
May 29, 2020 3.150 3.320 3.120 3.300 82,500 +0.17(+5.26%)
May 28, 2020 3.160 3.190 3.100 3.135 19,691 -0.03(-0.79%)
May 27, 2020 3.200 3.200 3.080 3.160 16,097 +0.05(+1.61%)
May 26, 2020 3.030 3.160 3.030 3.110 33,641 -0.04(-1.27%)
May 22, 2020 3.140 3.150 3.050 3.150 19,400 -0.04(-1.25%)
May 21, 2020 3.060 3.200 3.028 3.190 28,823 +0.09(+2.90%)
May 20, 2020 3.150 3.180 3.080 3.100 20,722 -0.07(-2.21%)
May 19, 2020 3.170 3.200 3.130 3.170 29,016 -0.02(-0.63%)
May 18, 2020 3.350 3.350 3.130 3.190 42,592 -0.04(-1.24%)
May 15, 2020 3.020 3.230 3.020 3.230 42,100 +0.13(+4.19%)
May 14, 2020 3.000 3.100 2.920 3.100 37,999 +0.03(+0.98%)
May 13, 2020 3.150 3.200 3.000 3.070 53,816 -0.12(-3.76%)
May 12, 2020 3.260 3.276 3.110 3.190 82,581 -0.06(-1.85%)
May 11, 2020 3.210 3.280 3.180 3.250 45,867 +0.02(+0.62%)
May 08, 2020 3.210 3.340 3.150 3.230 112,700 +0.10(+3.19%)
May 07, 2020 2.990 3.190 2.990 3.130 104,939 +0.13(+4.33%)
May 06, 2020 2.980 3.080 2.970 3.000 35,022 -0.01(-0.33%)
May 05, 2020 3.060 3.070 2.910 3.010 40,834 -0.05(-1.63%)
May 04, 2020 2.790 3.130 2.770 3.060 121,899 +0.22(+7.75%)
May 01, 2020 2.900 2.950 2.790 2.840 85,000 -0.06(-2.07%)
Apr 30, 2020 2.930 2.990 2.880 2.900 71,252 -0.08(-2.68%)
Apr 29, 2020 3.020 3.050 2.900 2.980 98,878 -0.02(-0.67%)
Apr 28, 2020 3.050 3.190 2.950 3.000 140,831 -0.08(-2.60%)
Apr 27, 2020 3.030 3.080 2.880 3.080 292,886 +0.05(+1.65%)
Apr 24, 2020 2.700 3.180 2.670 3.030 1,188,200 +0.22(+7.83%)
Apr 23, 2020 4.330 4.500 2.650 2.810 20,012,208 +0.60(+27.15%)
Apr 22, 2020 2.290 2.300 2.100 2.210 99,391 +0.00(+0.00%)
Apr 21, 2020 2.060 2.340 1.970 2.210 471,693 +0.18(+8.87%)
Apr 20, 2020 1.930 2.090 1.930 2.030 68,242 +0.11(+5.73%)
Apr 17, 2020 1.910 1.960 1.840 1.920 34,200 +0.02(+1.05%)
Apr 16, 2020 2.000 2.000 1.880 1.900 74,522 -0.13(-6.40%)
Apr 15, 2020 1.970 2.040 1.900 2.030 46,030 +0.03(+1.50%)
Apr 14, 2020 2.190 2.190 2.000 2.000 61,945 -0.13(-6.10%)
Apr 13, 2020 2.040 2.130 2.010 2.130 54,258 +0.10(+4.93%)
Apr 09, 2020 1.970 2.090 1.970 2.030 29,700 +0.04(+2.27%)
Apr 08, 2020 2.061 2.130 1.960 1.985 38,099 -0.04(-2.22%)
Apr 07, 2020 2.020 2.070 1.930 2.030 39,952 +0.06(+3.05%)
Apr 06, 2020 1.990 2.060 1.912 1.970 35,910 +0.04(+2.07%)
Apr 03, 2020 1.980 1.990 1.870 1.930 42,900 -0.03(-1.53%)
Apr 02, 2020 1.940 2.070 1.870 1.960 110,180 -0.01(-0.51%)
Apr 01, 2020 2.010 2.080 1.950 1.970 52,350 -0.04(-1.99%)
Mar 31, 2020 2.100 2.200 2.010 2.010 64,499 -0.10(-4.74%)
Mar 30, 2020 2.060 2.230 2.050 2.110 52,172 +0.03(+1.44%)
Mar 27, 2020 2.200 2.210 2.020 2.080 56,800 -0.18(-7.96%)
Mar 26, 2020 2.230 2.270 2.140 2.260 39,907 +0.00(+0.00%)
Mar 25, 2020 2.280 2.360 2.140 2.260 115,414 -0.01(-0.44%)
Mar 24, 2020 2.180 2.450 2.130 2.270 249,009 +0.14(+6.57%)
Mar 23, 2020 2.110 2.230 2.000 2.130 124,921 +0.08(+3.90%)
Mar 20, 2020 1.960 2.350 1.910 2.050 148,800 +0.00(+0.00%)
Mar 19, 2020 1.950 2.120 1.910 2.050 205,533 +0.09(+4.59%)
Mar 18, 2020 1.920 2.250 1.920 1.960 104,855 -0.14(-6.67%)
Mar 17, 2020 2.130 2.360 1.950 2.100 217,658 -0.07(-3.23%)
Mar 16, 2020 2.680 2.870 2.130 2.170 376,905 -0.42(-16.22%)
Mar 13, 2020 2.930 2.930 2.510 2.590 413,400 -0.38(-12.79%)
Mar 12, 2020 2.980 3.150 2.330 2.970 825,392 -0.04(-1.33%)
Mar 11, 2020 2.860 3.240 2.860 3.010 551,735 +0.07(+2.38%)
Mar 10, 2020 3.070 3.730 2.670 2.940 992,067 -0.19(-6.07%)
Mar 09, 2020 2.700 3.250 2.520 3.130 657,337 +0.30(+10.60%)
Mar 06, 2020 2.900 2.900 2.580 2.830 207,600 +0.03(+1.07%)
Mar 05, 2020 2.380 2.920 2.270 2.800 454,095 +0.19(+7.28%)
Mar 04, 2020 2.370 2.750 2.200 2.610 535,319 +0.26(+11.06%)
Mar 03, 2020 2.450 2.460 2.010 2.350 478,728 +0.23(+10.85%)
Mar 02, 2020 2.060 2.170 2.050 2.120 37,706 +0.04(+1.92%)
Feb 28, 2020 2.160 2.295 2.044 2.080 122,500 -0.19(-8.37%)
Feb 27, 2020 2.500 2.650 2.220 2.270 237,506 -0.18(-7.35%)
Feb 26, 2020 2.330 2.500 2.330 2.450 169,696 +0.09(+3.81%)
Feb 25, 2020 2.360 2.420 2.300 2.360 68,696 -0.14(-5.60%)
Feb 24, 2020 2.300 2.600 2.300 2.500 181,180 +0.08(+3.31%)
Feb 21, 2020 2.540 2.550 2.341 2.420 80,800 -0.06(-2.42%)
Feb 20, 2020 2.200 2.540 2.180 2.480 288,293 +0.26(+11.71%)
Feb 19, 2020 2.370 2.390 2.180 2.220 209,118 -0.14(-5.93%)
Feb 18, 2020 2.380 2.630 2.330 2.360 276,263 -0.08(-3.28%)
Feb 14, 2020 2.560 2.680 2.410 2.440 893,500 -0.18(-6.87%)
Feb 13, 2020 3.330 3.480 2.450 2.620 19,618,844 +0.47(+21.86%)
Feb 12, 2020 2.050 2.158 2.030 2.150 154,480 +0.08(+3.86%)
Feb 11, 2020 2.150 2.210 2.000 2.070 117,196 -0.08(-3.72%)
Feb 10, 2020 2.290 2.290 2.070 2.150 248,595 -0.08(-3.59%)
Feb 07, 2020 2.100 2.240 2.100 2.230 355,700 +0.15(+7.21%)
Feb 06, 2020 2.010 2.150 1.970 2.080 394,035 +0.10(+5.05%)
Feb 05, 2020 1.890 2.010 1.890 1.980 102,622 +0.05(+2.59%)
Feb 04, 2020 1.910 1.960 1.810 1.930 238,563 -0.01(-0.52%)
Feb 03, 2020 2.070 2.150 1.900 1.940 354,375 -0.19(-8.92%)
Jan 31, 2020 2.290 2.450 2.072 2.130 526,700 -0.16(-6.99%)
Jan 30, 2020 1.960 2.460 1.900 2.290 672,416 +0.29(+14.50%)
Jan 29, 2020 2.060 2.120 1.910 2.000 222,687 -0.02(-0.99%)
Jan 28, 2020 2.020 2.350 2.000 2.020 650,384 -0.09(-4.27%)
Jan 27, 2020 2.030 2.170 1.880 2.110 443,265 +0.02(+0.96%)
Jan 24, 2020 2.120 2.260 1.960 2.090 464,800 -0.13(-5.85%)
Jan 23, 2020 2.300 2.390 2.160 2.220 375,359 -0.10(-4.32%)
Jan 22, 2020 2.490 2.490 2.260 2.320 224,699 -0.18(-7.20%)
Jan 21, 2020 2.570 2.630 2.360 2.500 407,716 -0.14(-5.30%)
Jan 17, 2020 2.500 3.150 2.300 2.640 1,391,000 +0.09(+3.53%)
Jan 16, 2020 2.900 3.000 2.310 2.550 1,149,392 -0.46(-15.28%)
Jan 15, 2020 2.950 3.880 2.750 3.010 2,550,205 -0.05(-1.63%)
Jan 14, 2020 3.250 3.450 2.570 3.060 1,959,690 -0.31(-9.20%)
Jan 13, 2020 4.080 6.000 3.170 3.370 19,363,880 -0.55(-14.03%)
Jan 10, 2020 1.420 4.450 1.330 3.920 42,024,500 +2.93(+295.96%)
Jan 09, 2020 0.9900 0.9900 0.9900 0.9900 317,307 -0.02(-1.98%)
Jan 08, 2020 1.020 1.020 0.9620 1.010 7,210 +0.02(+1.51%)
Jan 07, 2020 1.050 1.050 0.9826 0.9950 4,513 -0.03(-3.39%)
Jan 06, 2020 0.9655 1.040 0.9655 1.030 6,270 +0.05(+5.09%)
Jan 03, 2020 0.9500 1.000 0.9500 0.9800 9,400 +0.03(+2.82%)
Jan 02, 2020 0.9500 0.9899 0.9500 0.9531 4,796 +0.02(+2.48%)
Dec 31, 2019 0.9200 0.9440 0.9200 0.9300 1,900 +0.02(+2.20%)
Dec 30, 2019 0.9800 0.9900 0.9100 0.9100 18,496 -0.04(-4.71%)
Dec 27, 2019 0.9300 1.000 0.9300 0.9550 28,500 +0.01(+0.96%)
Dec 26, 2019 0.9550 1.000 0.9300 0.9459 30,277 +0.00(+0.04%)
Dec 24, 2019 0.8300 0.9504 0.8300 0.9455 40,500 +0.07(+7.44%)
Dec 23, 2019 0.9000 0.9114 0.8320 0.8800 13,691 -0.02(-2.22%)
Dec 20, 2019 0.9300 0.9300 0.8500 0.9000 79,200 -0.10(-9.96%)
Dec 19, 2019 1.020 1.020 0.9996 0.9996 1,723 +0.00(+0.46%)
Dec 18, 2019 1.040 1.040 0.9750 0.9950 18,562 -0.02(-1.49%)
Dec 17, 2019 1.050 1.060 0.9750 1.010 43,747 +0.02(+2.02%)
Dec 16, 2019 0.9799 1.030 0.9750 0.9900 5,639 +0.00(+0.00%)
Dec 13, 2019 0.9500 1.010 0.9500 0.9900 27,600 +0.03(+3.09%)
Dec 12, 2019 1.040 1.040 0.9208 0.9603 36,760 -0.10(-9.41%)
Dec 11, 2019 1.100 1.200 1.040 1.060 169,988 -0.03(-2.75%)
Dec 10, 2019 1.160 1.300 1.050 1.090 156,127 -0.02(-1.79%)
Dec 09, 2019 1.050 1.120 1.050 1.110 43,354 +0.06(+5.70%)
Dec 06, 2019 1.043 1.055 1.043 1.050 12,400 +0.00(+0.00%)
Dec 05, 2019 1.050 1.054 1.040 1.050 6,474 +0.00(+0.00%)
Dec 04, 2019 1.030 1.060 1.030 1.050 4,067 +0.01(+0.48%)
Dec 03, 2019 1.060 1.060 1.037 1.045 3,255 +0.00(+0.00%)
Dec 02, 2019 1.060 1.060 1.045 1.045 5,336 -0.01(-0.48%)
Nov 29, 2019 1.050 1.070 1.050 1.050 2,400 -0.01(-0.57%)
Nov 27, 2019 1.060 1.080 1.050 1.056 900 -0.01(-0.72%)
Nov 26, 2019 1.050 1.080 1.050 1.064 13,935 -0.02(-1.51%)
Nov 25, 2019 1.060 1.080 1.050 1.080 17,097 +0.00(+0.00%)
Nov 22, 2019 1.050 1.090 1.050 1.080 7,400 +0.01(+0.95%)
Nov 21, 2019 1.050 1.079 1.050 1.070 7,870 +0.00(+0.33%)
Nov 20, 2019 1.060 1.090 1.060 1.066 4,611 -0.00(-0.36%)
Nov 19, 2019 1.086 1.090 1.070 1.070 14,514 -0.02(-1.47%)
Nov 18, 2019 1.100 1.100 1.080 1.086 14,484 -0.00(-0.35%)
Nov 15, 2019 1.088 1.090 1.088 1.090 3,900 -0.01(-0.62%)
Nov 14, 2019 1.092 1.103 1.080 1.097 7,378 -0.01(-1.19%)
Nov 13, 2019 1.111 1.130 1.090 1.110 2,343 -0.02(-1.77%)
Nov 12, 2019 1.090 1.130 1.085 1.130 4,033 +0.01(+0.89%)
Nov 11, 2019 1.130 1.130 1.100 1.120 8,311 -0.03(-2.61%)
Nov 08, 2019 1.130 1.158 1.130 1.150 1,300 -0.01(-0.86%)
Nov 07, 2019 1.150 1.170 1.140 1.160 26,268 +0.02(+1.62%)
Nov 06, 2019 1.141 1.141 1.141 1.141 294 -0.04(-3.26%)
Nov 05, 2019 1.109 1.190 1.109 1.180 3,808 +0.04(+3.51%)
Nov 04, 2019 1.150 1.170 1.103 1.140 14,657 -0.01(-0.87%)
Nov 01, 2019 1.140 1.150 1.100 1.150 10,900 +0.00(+0.00%)
Oct 31, 2019 1.090 1.150 1.087 1.150 6,699 +0.07(+6.48%)
Oct 30, 2019 1.170 1.190 1.080 1.080 5,756 -0.08(-6.71%)
Oct 29, 2019 1.130 1.200 1.095 1.158 20,891 +0.04(+3.37%)
Oct 28, 2019 1.190 1.212 1.120 1.120 3,002 -0.07(-5.88%)
Oct 25, 2019 1.200 1.200 1.120 1.190 16,500 +0.03(+2.59%)
Oct 24, 2019 1.210 1.220 1.160 1.160 7,471 -0.07(-5.69%)
Oct 23, 2019 1.210 1.236 1.210 1.230 758 -0.02(-1.90%)
Oct 22, 2019 1.200 1.254 1.200 1.254 3,188 +0.06(+5.36%)
Oct 21, 2019 1.200 1.220 1.190 1.190 1,772 -0.01(-0.83%)
Oct 18, 2019 1.150 1.230 1.100 1.200 3,600 +0.07(+6.19%)
Oct 17, 2019 1.200 1.200 1.130 1.130 8,624 -0.07(-5.83%)
Oct 16, 2019 1.140 1.220 1.130 1.200 54,465 +0.06(+5.26%)
Oct 15, 2019 1.070 1.140 1.050 1.140 22,903 +0.07(+6.53%)
Oct 14, 2019 1.070 1.082 1.050 1.070 4,563 -0.03(-2.72%)
Oct 11, 2019 1.070 1.100 1.070 1.100 1,100 +0.04(+3.77%)
Oct 10, 2019 1.070 1.110 1.050 1.060 17,891 -0.02(-1.85%)
Oct 09, 2019 1.073 1.144 1.060 1.080 26,884 -0.01(-0.92%)
Oct 08, 2019 1.200 1.200 1.070 1.090 32,645 -0.06(-5.22%)
Oct 07, 2019 1.140 1.150 1.129 1.150 910 +0.00(+0.00%)
Oct 04, 2019 1.120 1.150 1.120 1.150 500 +0.04(+3.60%)
Oct 03, 2019 1.160 1.160 1.110 1.110 833 -0.04(-3.48%)
Oct 02, 2019 1.130 1.180 1.130 1.150 6,509 +0.01(+0.88%)
Oct 01, 2019 1.170 1.170 1.100 1.140 9,090 -0.01(-0.87%)
Sep 30, 2019 1.180 1.220 1.150 1.150 29,941 -0.08(-6.50%)
Sep 27, 2019 1.288 1.296 1.220 1.230 16,600 -0.01(-0.81%)
Sep 26, 2019 1.222 1.247 1.213 1.240 5,187 -0.03(-2.36%)
Sep 25, 2019 1.186 1.280 1.180 1.270 10,986 +0.12(+10.43%)
Sep 24, 2019 1.240 1.240 1.150 1.150 5,545 -0.08(-6.12%)
Sep 23, 2019 1.190 1.225 1.150 1.225 2,864 +0.03(+2.73%)
Sep 20, 2019 1.200 1.250 1.190 1.192 11,400 -0.04(-3.06%)
Sep 19, 2019 1.270 1.270 1.180 1.230 9,551 -0.02(-1.95%)
Sep 18, 2019 1.260 1.270 1.230 1.254 9,649 -0.02(-1.23%)
Sep 17, 2019 1.240 1.270 1.196 1.270 24,900 +0.08(+6.72%)
Sep 16, 2019 1.180 1.260 1.130 1.190 57,444 +0.02(+1.71%)
Sep 13, 2019 1.130 1.180 1.120 1.170 17,300 +0.02(+1.74%)
Sep 12, 2019 1.200 1.200 1.080 1.150 20,438 -0.02(-2.09%)
Sep 11, 2019 1.180 1.190 1.131 1.175 15,277 +0.01(+1.26%)
Sep 10, 2019 1.090 1.200 1.080 1.160 33,922 +0.04(+3.57%)
Sep 09, 2019 1.170 1.180 1.110 1.120 31,457 +0.00(+0.00%)
Sep 06, 2019 1.140 1.200 1.100 1.120 22,600 -0.02(-2.12%)
Sep 05, 2019 1.075 1.150 1.070 1.144 67,535 +0.03(+3.09%)
Sep 04, 2019 1.130 1.130 1.075 1.110 37,210 -0.02(-1.77%)
Sep 03, 2019 1.230 1.230 1.080 1.130 57,547 -0.01(-0.88%)
Aug 30, 2019 1.170 1.183 1.070 1.140 221,600 -0.04(-3.39%)
Aug 29, 2019 1.250 1.790 1.140 1.180 3,085,340 +0.07(+6.31%)
Aug 28, 2019 1.120 1.130 1.090 1.110 6,822 +0.07(+6.73%)
Aug 27, 2019 1.150 1.175 1.020 1.040 27,447 -0.11(-9.57%)
Aug 26, 2019 1.160 1.175 1.100 1.150 9,770 +0.00(+0.44%)
Aug 23, 2019 1.270 1.275 1.050 1.145 102,900 -0.16(-12.03%)
Aug 22, 2019 1.300 1.370 1.210 1.302 17,613 +0.05(+4.13%)
Aug 21, 2019 1.230 1.310 1.210 1.250 39,010 +0.01(+0.81%)
Aug 20, 2019 1.260 1.280 1.190 1.240 25,526 +0.01(+0.81%)
Aug 19, 2019 1.260 1.304 1.170 1.230 4,005 +0.01(+0.82%)
Aug 16, 2019 1.220 1.240 1.210 1.220 18,400 +0.00(+0.00%)
Aug 15, 2019 1.290 1.290 1.140 1.220 40,860 -0.08(-6.15%)
Aug 14, 2019 1.350 1.350 1.260 1.300 48,391 -0.05(-3.70%)
Aug 13, 2019 1.380 1.390 1.260 1.350 13,005 -0.06(-4.26%)
Aug 12, 2019 1.410 1.410 1.340 1.410 5,071 +0.01(+0.71%)
Aug 09, 2019 1.450 1.460 1.390 1.400 12,600 -0.05(-3.45%)
Aug 08, 2019 1.450 1.450 1.440 1.450 1,746 +0.03(+2.11%)
Aug 07, 2019 1.460 1.460 1.420 1.420 1,783 -0.04(-2.73%)
Aug 06, 2019 1.470 1.530 1.460 1.460 4,821 -0.00(-0.01%)
Aug 05, 2019 1.480 1.487 1.460 1.460 9,943 -0.05(-3.30%)
Aug 02, 2019 1.510 1.540 1.460 1.510 18,700 +0.03(+1.99%)
Aug 01, 2019 1.550 1.600 1.460 1.480 17,888 -0.03(-1.79%)
Jul 31, 2019 1.565 1.610 1.508 1.508 13,562 -0.05(-3.37%)
Jul 30, 2019 1.580 1.600 1.530 1.560 12,578 +0.01(+0.65%)
Jul 29, 2019 1.500 1.578 1.500 1.550 29,554 +0.04(+2.65%)
Jul 26, 2019 1.530 1.530 1.440 1.510 6,100 -0.01(-0.66%)
Jul 25, 2019 1.450 1.530 1.450 1.520 17,604 +0.03(+2.01%)
Jul 24, 2019 1.520 1.530 1.440 1.490 28,960 -0.03(-1.97%)
Jul 23, 2019 1.480 1.520 1.390 1.520 22,944 +0.10(+7.04%)
Jul 22, 2019 1.510 1.527 1.420 1.420 14,617 -0.09(-5.96%)
Jul 19, 2019 1.500 1.520 1.461 1.510 12,800 +0.04(+2.67%)
Jul 18, 2019 1.440 1.475 1.410 1.471 14,080 +0.00(+0.05%)
Jul 17, 2019 1.480 1.480 1.380 1.470 27,103 +0.04(+2.80%)
Jul 16, 2019 1.500 1.530 1.430 1.430 20,440 -0.05(-3.36%)
Jul 15, 2019 1.498 1.510 1.450 1.480 18,294 -0.00(-0.02%)
Jul 12, 2019 1.440 1.550 1.440 1.480 25,700 +0.01(+0.68%)
Jul 11, 2019 1.530 1.530 1.450 1.470 65,280 -0.06(-3.83%)
Jul 10, 2019 1.490 1.650 1.433 1.528 232,258 +0.03(+1.90%)
Jul 09, 2019 1.450 1.550 1.450 1.500 22,354 +0.02(+1.04%)
Jul 08, 2019 1.498 1.520 1.450 1.485 19,947 -0.02(-1.02%)
Jul 05, 2019 1.420 1.500 1.420 1.500 22,800 +0.06(+4.16%)
Jul 03, 2019 1.420 1.500 1.370 1.440 80,000 +0.04(+2.86%)
Jul 02, 2019 1.490 1.530 1.370 1.400 48,338 -0.07(-4.76%)
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.