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

Cannabis Science Inc (OP: CBIS )

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 (%)
Jul 29, 2016 0.0135 0.0160 0.0135 0.0154 23,864,886 +0.00(+13.24%)
Jul 28, 2016 0.0135 0.0140 0.0133 0.0136 7,238,499 +0.00(+0.74%)
Jul 27, 2016 0.0138 0.0140 0.0135 0.0135 4,194,076 -0.00(-2.17%)
Jul 26, 2016 0.0138 0.0140 0.0134 0.0138 4,060,168 +0.00(+2.22%)
Jul 25, 2016 0.0137 0.0138 0.0135 0.0135 3,923,506 -0.00(-1.46%)
Jul 22, 2016 0.0141 0.0145 0.0132 0.0137 15,312,626 -0.00(-2.14%)
Jul 21, 2016 0.0140 0.0145 0.0138 0.0140 4,208,921 +0.00(+0.00%)
Jul 20, 2016 0.0144 0.0147 0.0136 0.0140 6,824,575 -0.00(-2.10%)
Jul 19, 2016 0.0144 0.0148 0.0140 0.0143 3,907,409 -0.00(-2.05%)
Jul 18, 2016 0.0144 0.0150 0.0144 0.0146 4,615,646 -0.00(-1.35%)
Jul 15, 2016 0.0145 0.0149 0.0144 0.0148 4,447,017 +0.00(+2.07%)
Jul 14, 2016 0.0146 0.0148 0.0145 0.0145 3,435,201 -0.00(-1.36%)
Jul 13, 2016 0.0147 0.0149 0.0145 0.0147 3,143,073 +0.00(+1.38%)
Jul 12, 2016 0.0149 0.0150 0.0145 0.0145 3,007,837 -0.00(-2.03%)
Jul 11, 2016 0.0149 0.0150 0.0145 0.0148 3,227,134 -0.00(-1.33%)
Jul 08, 2016 0.0145 0.0144 0.0150 3,311,848 +0.00(+3.45%)
Jul 07, 2016 0.0146 0.0150 0.0142 0.0145 2,572,087 -0.00(-2.03%)
Jul 05, 2016 0.0155 0.0160 0.0148 0.0148 5,642,801 -0.00(-3.27%)
Jul 01, 2016 0.0153 0.0153 0.0153 0 -0.00(-4.38%)
Jun 30, 2016 0.0141 0.0161 0.0138 0.0160 13,385,488 +0.00(+14.29%)
Jun 29, 2016 0.0135 0.0141 0.0134 0.0140 9,503,720 +0.00(+3.70%)
Jun 28, 2016 0.0123 0.0141 0.0120 0.0135 13,427,736 +0.00(+8.00%)
Jun 27, 2016 0.0139 0.0140 0.0125 0.0125 8,010,930 -0.00(-10.71%)
Jun 24, 2016 0.0141 0.0141 0.0134 0.0140 7,221,010 +0.00(+0.00%)
Jun 23, 2016 0.0146 0.0147 0.0139 0.0140 1,522,791 -0.00(-0.71%)
Jun 22, 2016 0.0150 0.0150 0.0138 0.0141 10,715,608 -0.00(-4.73%)
Jun 21, 2016 0.0145 0.0150 0.0144 0.0148 4,811,474 +0.00(+2.78%)
Jun 20, 2016 0.0147 0.0151 0.0144 0.0144 3,406,798 +0.00(+0.00%)
Jun 17, 2016 0.0150 0.0150 0.0142 0.0144 7,682,967 -0.00(-4.00%)
Jun 16, 2016 0.0149 0.0158 0.0148 0.0150 3,753,347 +0.00(+1.35%)
Jun 15, 2016 0.0151 0.0154 0.0148 0.0148 2,671,738 -0.00(-1.33%)
Jun 14, 2016 0.0154 0.0156 0.0148 0.0150 6,146,446 -0.00(-1.32%)
Jun 13, 2016 0.0158 0.0161 0.0150 0.0152 5,816,582 +0.00(+0.66%)
Jun 10, 2016 0.0155 0.0160 0.0149 0.0151 12,444,495 -0.00(-3.82%)
Jun 09, 2016 0.0157 0.0158 0.0155 0.0157 3,021,804 +0.00(+0.64%)
Jun 08, 2016 0.0159 0.0163 0.0154 0.0156 4,377,504 -0.00(-0.64%)
Jun 07, 2016 0.0163 0.0164 0.0155 0.0157 7,384,193 -0.00(-3.68%)
Jun 06, 2016 0.0160 0.0168 0.0155 0.0163 3,639,120 +0.00(+3.82%)
Jun 03, 2016 0.0166 0.0166 0.0156 0.0157 5,005,015 -0.00(-1.88%)
Jun 02, 2016 0.0169 0.0172 0.0159 0.0160 7,596,269 -0.00(-6.98%)
Jun 01, 2016 0.0171 0.0175 0.0160 0.0172 7,042,135 +0.00(+2.38%)
May 31, 2016 0.0173 0.0174 0.0164 0.0168 3,286,392 -0.00(-2.33%)
May 27, 2016 0.0172 0.0172 0.0172 0 +0.00(+1.78%)
May 26, 2016 0.0166 0.0169 0.0163 0.0169 3,780,051 +0.00(+2.42%)
May 25, 2016 0.0169 0.0173 0.0162 0.0165 3,207,914 -0.00(-1.79%)
May 24, 2016 0.0170 0.0174 0.0165 0.0168 4,201,772 -0.00(-1.18%)
May 23, 2016 0.0169 0.0174 0.0160 0.0170 7,186,459 +0.00(+6.25%)
May 20, 2016 0.0165 0.0168 0.0158 0.0160 4,466,975 -0.00(-3.00%)
May 19, 2016 0.0165 0.0170 0.0151 0.0165 6,446,303 +0.00(+2.45%)
May 18, 2016 0.0173 0.0175 0.0160 0.0161 3,597,841 -0.00(-5.85%)
May 17, 2016 0.0175 0.0176 0.0170 0.0171 5,707,752 -0.00(-1.16%)
May 16, 2016 0.0174 0.0180 0.0170 0.0173 4,656,850 -0.00(-1.70%)
May 13, 2016 0.0173 0.0177 0.0170 0.0176 4,405,057 +0.00(+0.57%)
May 12, 2016 0.0177 0.0179 0.0170 0.0175 3,676,971 +0.00(+0.00%)
May 11, 2016 0.0181 0.0183 0.0170 0.0175 4,999,401 -0.00(-3.31%)
May 10, 2016 0.0186 0.0186 0.0176 0.0181 9,532,175 +0.00(+1.69%)
May 09, 2016 0.0183 0.0190 0.0178 0.0178 14,201,260 +0.00(+0.56%)
May 06, 2016 0.0185 0.0192 0.0176 0.0177 16,090,387 -0.00(-4.84%)
May 05, 2016 0.0180 0.0198 0.0179 0.0186 25,747,228 +0.00(+5.68%)
May 04, 2016 0.0147 0.0185 0.0142 0.0176 34,114,288 +0.00(+21.38%)
May 03, 2016 0.0155 0.0158 0.0135 0.0145 18,928,476 -0.00(-6.45%)
May 02, 2016 0.0162 0.0168 0.0151 0.0155 10,261,437 -0.00(-3.13%)
Apr 29, 2016 0.0169 0.0169 0.0157 0.0160 8,861,255 -0.00(-5.32%)
Apr 28, 2016 0.0177 0.0180 0.0160 0.0169 12,889,037 -0.00(-6.12%)
Apr 27, 2016 0.0178 0.0182 0.0150 0.0180 20,875,104 +0.00(+1.69%)
Apr 26, 2016 0.0190 0.0190 0.0176 0.0177 7,910,892 -0.00(-4.07%)
Apr 25, 2016 0.0191 0.0192 0.0178 0.0185 9,469,500 +0.00(+1.37%)
Apr 22, 2016 0.0188 0.0194 0.0176 0.0182 20,403,836 -0.00(-2.15%)
Apr 21, 2016 0.0196 0.0197 0.0182 0.0186 18,434,766 -0.00(-5.10%)
Apr 20, 2016 0.0196 0.0199 0.0191 0.0196 11,773,439 +0.00(+0.51%)
Apr 19, 2016 0.0210 0.0217 0.0191 0.0195 21,494,070 -0.00(-7.14%)
Apr 18, 2016 0.0188 0.0212 0.0188 0.0210 35,812,992 +0.00(+12.90%)
Apr 15, 2016 0.0190 0.0194 0.0185 0.0186 7,121,922 -0.00(-2.11%)
Apr 14, 2016 0.0192 0.0195 0.0184 0.0190 10,707,962 +0.00(+0.00%)
Apr 13, 2016 0.0196 0.0200 0.0185 0.0190 25,341,368 -0.00(-2.81%)
Apr 12, 2016 0.0202 0.0209 0.0190 0.0196 12,526,723 -0.00(-2.74%)
Apr 11, 2016 0.0192 0.0219 0.0191 0.0201 25,742,080 +0.00(+2.03%)
Apr 08, 2016 0.0192 0.0202 0.0185 0.0197 14,408,374 +0.00(+4.79%)
Apr 07, 2016 0.0200 0.0210 0.0182 0.0188 14,374,626 -0.00(-6.93%)
Apr 06, 2016 0.0190 0.0213 0.0180 0.0202 16,881,996 +0.00(+9.19%)
Apr 05, 2016 0.0208 0.0208 0.0180 0.0185 19,001,468 -0.00(-11.06%)
Apr 04, 2016 0.0204 0.0220 0.0195 0.0208 16,322,412 +0.00(+6.67%)
Apr 01, 2016 0.0226 0.0235 0.0187 0.0195 34,250,344 -0.00(-13.33%)
Mar 31, 2016 0.0232 0.0246 0.0213 0.0225 28,819,478 +0.00(+0.90%)
Mar 30, 2016 0.0209 0.0239 0.0202 0.0223 54,248,772 +0.00(+11.50%)
Mar 29, 2016 0.0249 0.0250 0.0175 0.0200 60,521,768 -0.00(-18.70%)
Mar 28, 2016 0.0204 0.0249 0.0197 0.0246 89,543,304 +0.01(+28.13%)
Mar 24, 2016 0.0192 0.0192 0.0192 0 +0.00(+20.00%)
Mar 23, 2016 0.0154 0.0162 0.0146 0.0160 10,679,545 +0.00(+5.96%)
Mar 22, 2016 0.0178 0.0180 0.0150 0.0151 25,385,760 -0.00(-16.11%)
Mar 21, 2016 0.0148 0.0180 0.0145 0.0180 64,646,176 +0.00(+27.66%)
Mar 18, 2016 0.0136 0.0149 0.0131 0.0141 23,168,396 +0.00(+11.02%)
Mar 17, 2016 0.0130 0.0141 0.0121 0.0127 16,815,760 +0.00(+1.60%)
Mar 16, 2016 0.0133 0.0140 0.0121 0.0125 18,864,376 -0.00(-6.02%)
Mar 15, 2016 0.0159 0.0168 0.0129 0.0133 56,308,048 -0.00(-15.29%)
Mar 14, 2016 0.0106 0.0194 0.0102 0.0157 117,909,824 +0.01(+48.11%)
Mar 11, 2016 0.0107 0.0108 0.0102 0.0106 9,374,737 +0.00(+0.01%)
Mar 10, 2016 0.0114 0.0119 0.0103 0.0106 9,921,560 -0.00(-7.83%)
Mar 09, 2016 0.0114 0.0118 0.0110 0.0115 10,050,750 +0.00(+4.55%)
Mar 08, 2016 0.0107 0.0120 0.0105 0.0110 8,463,128 +0.00(+2.80%)
Mar 07, 2016 0.0105 0.0111 0.0104 0.0107 9,490,750 +0.00(+0.94%)
Mar 04, 2016 0.0106 0.0108 0.0102 0.0106 14,940,172 +0.00(+0.95%)
Mar 03, 2016 0.0112 0.0113 0.0101 0.0105 14,774,633 -0.00(-4.55%)
Mar 02, 2016 0.0113 0.0116 0.0106 0.0110 6,584,516 +0.00(+0.00%)
Mar 01, 2016 0.0116 0.0118 0.0110 0.0110 13,542,472 -0.00(-4.35%)
Feb 29, 2016 0.0118 0.0123 0.0112 0.0115 8,305,620 -0.00(-0.86%)
Feb 26, 2016 0.0118 0.0122 0.0115 0.0116 13,963,914 -0.00(-4.53%)
Feb 25, 2016 0.0118 0.0123 0.0111 0.0121 8,171,319 +0.00(+1.59%)
Feb 24, 2016 0.0117 0.0121 0.0114 0.0120 13,091,593 +0.00(+2.22%)
Feb 23, 2016 0.0120 0.0123 0.0114 0.0117 13,011,894 -0.00(-2.50%)
Feb 22, 2016 0.0124 0.0126 0.0117 0.0120 12,912,305 -0.00(-2.44%)
Feb 19, 2016 0.0130 0.0130 0.0123 0.0123 9,209,478 -0.00(-5.38%)
Feb 18, 2016 0.0134 0.0139 0.0120 0.0130 14,723,818 -0.00(-2.99%)
Feb 17, 2016 0.0135 0.0140 0.0131 0.0134 4,359,305 -0.00(-0.74%)
Feb 16, 2016 0.0140 0.0148 0.0130 0.0135 2,152,467 +0.00(+3.05%)
Feb 12, 2016 0.0131 0.0131 0.0131 0 +0.00(+3.15%)
Feb 11, 2016 0.0134 0.0137 0.0125 0.0127 4,831,822 -0.00(-1.55%)
Feb 10, 2016 0.0140 0.0140 0.0129 0.0129 3,174,735 -0.00(-4.44%)
Feb 09, 2016 0.0139 0.0143 0.0130 0.0135 5,808,191 -0.00(-0.74%)
Feb 08, 2016 0.0140 0.0145 0.0131 0.0136 3,271,938 -0.00(-3.55%)
Feb 05, 2016 0.0133 0.0150 0.0130 0.0141 7,356,021 +0.00(+7.63%)
Feb 04, 2016 0.0153 0.0156 0.0124 0.0131 5,444,910 -0.00(-4.38%)
Feb 03, 2016 0.0140 0.0170 0.0136 0.0137 24,094,840 +0.00(+1.86%)
Feb 02, 2016 0.0120 0.0137 0.0117 0.0135 8,095,634 +0.00(+12.08%)
Feb 01, 2016 0.0124 0.0129 0.0112 0.0120 5,511,285 -0.00(-0.83%)
Jan 29, 2016 0.0119 0.0130 0.0119 0.0121 6,565,282 +0.00(+0.83%)
Jan 28, 2016 0.0111 0.0125 0.0111 0.0120 11,265,324 +0.00(+6.19%)
Jan 27, 2016 0.0112 0.0117 0.0111 0.0113 2,829,369 -0.00(-1.74%)
Jan 26, 2016 0.0117 0.0119 0.0111 0.0115 5,392,443 +0.00(+0.00%)
Jan 25, 2016 0.0119 0.0121 0.0111 0.0115 7,549,763 +0.00(+0.00%)
Jan 22, 2016 0.0122 0.0122 0.0112 0.0115 6,884,993 -0.00(-5.74%)
Jan 21, 2016 0.0130 0.0130 0.0116 0.0122 8,908,644 +0.00(+4.27%)
Jan 20, 2016 0.0123 0.0125 0.0111 0.0117 5,898,892 -0.00(-3.31%)
Jan 19, 2016 0.0132 0.0135 0.0120 0.0121 13,286,629 -0.00(-9.02%)
Jan 15, 2016 0.0133 0.0133 0.0133 0 -0.00(-1.48%)
Jan 14, 2016 0.0132 0.0140 0.0125 0.0135 10,711,601 +0.00(+3.85%)
Jan 13, 2016 0.0128 0.0134 0.0125 0.0130 5,430,237 +0.00(+0.00%)
Jan 12, 2016 0.0135 0.0136 0.0128 0.0130 12,668,995 -0.00(-1.52%)
Jan 11, 2016 0.0142 0.0149 0.0128 0.0132 16,179,043 -0.00(-7.04%)
Jan 08, 2016 0.0146 0.0149 0.0140 0.0142 4,771,655 -0.00(-2.07%)
Jan 07, 2016 0.0146 0.0148 0.0138 0.0145 10,849,613 -0.00(-2.03%)
Jan 06, 2016 0.0152 0.0153 0.0145 0.0148 4,267,661 -0.00(-0.67%)
Jan 05, 2016 0.0150 0.0156 0.0147 0.0149 4,389,302 -0.00(-0.67%)
Jan 04, 2016 0.0155 0.0158 0.0146 0.0150 4,389,990 +0.00(+0.00%)
Dec 31, 2015 0.0150 0.0150 0.0150 0 -0.00(-0.66%)
Dec 30, 2015 0.0152 0.0155 0.0146 0.0151 14,292,129 -0.00(-1.31%)
Dec 29, 2015 0.0156 0.0157 0.0151 0.0153 4,799,385 -0.00(-1.92%)
Dec 28, 2015 0.0158 0.0159 0.0151 0.0156 6,081,503 -0.00(-0.64%)
Dec 24, 2015 0.0157 0.0157 0.0157 0 -0.00(-1.88%)
Dec 23, 2015 0.0160 0.0164 0.0157 0.0160 7,303,430 +0.00(+0.63%)
Dec 22, 2015 0.0153 0.0160 0.0151 0.0159 4,605,047 -0.00(-0.62%)
Dec 21, 2015 0.0162 0.0165 0.0156 0.0160 8,331,097 +0.00(+0.00%)
Dec 18, 2015 0.0159 0.0163 0.0154 0.0160 4,849,989 +0.00(+0.63%)
Dec 17, 2015 0.0159 0.0160 0.0151 0.0159 3,193,088 +0.00(+0.63%)
Dec 16, 2015 0.0162 0.0165 0.0150 0.0158 9,092,104 -0.00(-1.25%)
Dec 15, 2015 0.0170 0.0170 0.0156 0.0160 8,942,048 -0.00(-3.03%)
Dec 14, 2015 0.0166 0.0176 0.0161 0.0165 5,004,969 -0.00(-0.60%)
Dec 11, 2015 0.0169 0.0171 0.0161 0.0166 6,506,874 -0.00(-1.78%)
Dec 10, 2015 0.0160 0.0179 0.0157 0.0169 8,058,903 +0.00(+3.68%)
Dec 09, 2015 0.0171 0.0175 0.0156 0.0163 7,430,354 -0.00(-2.40%)
Dec 08, 2015 0.0164 0.0170 0.0164 0.0167 1,296,664 +0.00(+0.60%)
Dec 07, 2015 0.0168 0.0171 0.0165 0.0166 4,360,164 -0.00(-2.35%)
Dec 04, 2015 0.0180 0.0182 0.0160 0.0170 12,624,222 -0.00(-2.30%)
Dec 03, 2015 0.0180 0.0183 0.0170 0.0174 11,951,307 -0.00(-0.57%)
Dec 02, 2015 0.0190 0.0191 0.0173 0.0175 11,723,235 -0.00(-7.89%)
Dec 01, 2015 0.0198 0.0200 0.0186 0.0190 10,817,676 -0.00(-5.00%)
Nov 30, 2015 0.0207 0.0209 0.0190 0.0200 5,859,540 +0.00(+0.00%)
Nov 27, 2015 0.0198 0.0205 0.0197 0.0200 3,378,910 +0.00(+0.00%)
Nov 25, 2015 0.0200 0.0200 0.0200 0 -0.00(-1.48%)
Nov 24, 2015 0.0193 0.0209 0.0186 0.0203 13,577,582 +0.00(+6.28%)
Nov 23, 2015 0.0188 0.0191 21,249,112 -0.00(-4.50%)
Nov 20, 2015 0.0209 0.0210 0.0197 0.0200 2,541,373 -0.00(-2.91%)
Nov 19, 2015 0.0210 0.0220 0.0190 0.0206 14,452,036 +0.00(+0.49%)
Nov 18, 2015 0.0200 0.0208 0.0200 0.0205 4,030,883 +0.00(+0.49%)
Nov 17, 2015 0.0195 0.0210 0.0190 0.0204 7,514,667 +0.00(+2.00%)
Nov 16, 2015 0.0198 0.0207 0.0191 0.0200 3,044,235 +0.00(+1.01%)
Nov 13, 2015 0.0205 0.0210 0.0194 0.0198 4,636,016 -0.00(-1.00%)
Nov 12, 2015 0.0197 0.0219 0.0195 0.0200 10,061,484 -0.00(-4.76%)
Nov 11, 2015 0.0210 0.0225 0.0192 0.0210 8,983,357 +0.00(+2.44%)
Nov 10, 2015 0.0211 0.0230 0.0200 0.0205 5,439,260 -0.00(-6.82%)
Nov 09, 2015 0.0227 0.0229 0.0211 0.0220 1,218,698 -0.00(-2.22%)
Nov 06, 2015 0.0222 0.0230 0.0215 0.0225 1,928,965 -0.00(-2.17%)
Nov 05, 2015 0.0206 0.0230 0.0200 0.0230 1,677,253 +0.00(+9.52%)
Nov 04, 2015 0.0223 0.0244 0.0198 0.0210 8,558,553 -0.00(-8.70%)
Nov 03, 2015 0.0278 0.0279 0.0227 0.0230 14,318,798 -0.00(-14.81%)
Nov 02, 2015 0.0255 0.0277 0.0210 0.0270 25,157,724 +0.00(+17.39%)
Oct 30, 2015 0.0194 0.0235 0.0192 0.0230 9,060,079 +0.00(+17.95%)
Oct 29, 2015 0.0200 0.0185 0.0195 7,981,942 -0.00(-2.50%)
Oct 28, 2015 0.0208 0.0220 0.0190 0.0200 10,768,456 -0.00(-4.31%)
Oct 27, 2015 0.0210 0.0215 0.0199 0.0209 10,148,808 -0.00(-4.57%)
Oct 26, 2015 0.0234 0.0241 0.0211 0.0219 4,933,827 -0.00(-4.78%)
Oct 23, 2015 0.0243 0.0243 0.0225 0.0230 4,415,274 -0.00(-5.35%)
Oct 22, 2015 0.0247 0.0254 0.0240 0.0243 1,737,663 -0.00(-3.57%)
Oct 21, 2015 0.0254 0.0257 0.0240 0.0252 1,683,481 +0.00(+0.40%)
Oct 20, 2015 0.0257 0.0269 0.0250 0.0251 2,619,799 -0.00(-3.46%)
Oct 19, 2015 0.0275 0.0283 0.0250 0.0260 3,600,073 -0.00(-3.70%)
Oct 16, 2015 0.0265 0.0283 0.0265 0.0270 1,843,073 +0.00(+1.12%)
Oct 15, 2015 0.0280 0.0290 0.0267 0.0267 5,330,607 -0.00(-4.64%)
Oct 14, 2015 0.0290 0.0292 0.0280 0.0280 1,251,404 +0.00(+0.00%)
Oct 13, 2015 0.0310 0.0310 0.0280 0.0280 1,427,668 +0.00(+1.82%)
Oct 12, 2015 0.0297 0.0315 0.0275 0.0275 2,762,647 -0.00(-3.51%)
Oct 09, 2015 0.0318 0.0334 0.0270 0.0285 4,310,464 -0.00(-10.66%)
Oct 08, 2015 0.0327 0.0330 0.0310 0.0319 2,023,591 -0.00(-3.33%)
Oct 07, 2015 0.0330 0.0340 0.0320 0.0330 3,392,012 +0.00(+3.94%)
Oct 06, 2015 0.0312 0.0335 0.0300 0.0318 2,591,072 +0.00(+5.83%)
Oct 05, 2015 0.0305 0.0310 0.0280 0.0300 2,226,735 +0.00(+7.14%)
Oct 02, 2015 0.0255 0.0300 0.0250 0.0280 2,873,771 +0.00(+12.00%)
Oct 01, 2015 0.0253 0.0265 0.0250 0.0250 2,141,188 -0.00(-1.19%)
Sep 30, 2015 0.0255 0.0270 0.0250 0.0253 1,722,411 -0.00(-1.17%)
Sep 29, 2015 0.0260 0.0270 0.0250 0.0256 1,452,961 -0.00(-1.54%)
Sep 28, 2015 0.0271 0.0280 0.0250 0.0260 2,355,910 -0.00(-3.70%)
Sep 25, 2015 0.0288 0.0288 0.0270 0.0270 2,105,297 -0.00(-6.57%)
Sep 24, 2015 0.0272 0.0290 0.0272 0.0289 2,243,828 +0.00(+5.47%)
Sep 23, 2015 0.0295 0.0310 0.0272 0.0274 3,935,341 -0.00(-5.52%)
Sep 22, 2015 0.0303 0.0306 0.0250 0.0290 7,441,735 -0.00(-8.08%)
Sep 21, 2015 0.0316 0.0335 0.0315 0.0316 2,152,188 +0.00(+0.48%)
Sep 18, 2015 0.0339 0.0350 0.0300 0.0314 6,766,244 -0.00(-7.10%)
Sep 17, 2015 0.0345 0.0354 0.0330 0.0338 4,000,997 -0.00(-3.43%)
Sep 16, 2015 0.0353 0.0363 0.0340 0.0350 4,556,033 -0.00(-1.69%)
Sep 15, 2015 0.0338 0.0365 0.0338 0.0356 2,646,552 +0.00(+1.71%)
Sep 14, 2015 0.0360 0.0370 0.0338 0.0350 2,627,278 -0.00(-2.78%)
Sep 11, 2015 0.0369 0.0385 0.0330 0.0360 3,874,692 +0.00(+0.28%)
Sep 10, 2015 0.0378 0.0380 0.0353 0.0359 3,708,662 -0.00(-5.53%)
Sep 09, 2015 0.0397 0.0405 0.0360 0.0380 5,184,008 -0.00(-3.80%)
Sep 08, 2015 0.0412 0.0419 0.0382 0.0395 4,838,026 -0.00(-0.75%)
Sep 04, 2015 0.0398 0.0398 0.0398 0 +0.00(+10.56%)
Sep 03, 2015 0.0365 0.0370 0.0331 0.0360 5,876,429 -0.00(-2.70%)
Sep 02, 2015 0.0374 0.0380 0.0330 0.0370 2,575,588 +0.00(+5.71%)
Sep 01, 2015 0.0333 0.0359 0.0320 0.0350 3,778,775 +0.00(+6.06%)
Aug 31, 2015 0.0380 0.0385 0.0315 0.0330 4,110,875 -0.00(-12.47%)
Aug 28, 2015 0.0386 0.0419 0.0335 0.0377 9,059,113 -0.00(-2.08%)
Aug 27, 2015 0.0357 0.0399 0.0325 0.0385 18,719,838 +0.01(+18.46%)
Aug 26, 2015 0.0275 0.0342 0.0265 0.0325 9,793,716 +0.01(+22.64%)
Aug 25, 2015 0.0278 0.0300 0.0225 0.0265 6,752,995 -0.00(-8.62%)
Aug 24, 2015 0.0312 0.0329 0.0270 0.0290 8,263,181 -0.00(-3.65%)
Aug 21, 2015 0.0330 0.0340 0.0271 0.0301 13,804,216 -0.00(-5.35%)
Aug 20, 2015 0.0398 0.0448 0.0306 0.0318 33,638,748 -0.01(-24.29%)
Aug 19, 2015 0.0360 0.0480 0.0349 0.0420 64,053,952 +0.01(+20.34%)
Aug 18, 2015 0.0161 0.0430 0.0160 0.0349 93,763,288 +0.02(+118.12%)
Aug 17, 2015 0.0143 0.0165 0.0142 0.0160 3,629,072 +0.00(+10.34%)
Aug 14, 2015 0.0132 0.0149 0.0130 0.0145 3,206,163 +0.00(+11.54%)
Aug 13, 2015 0.0140 0.0149 0.0130 0.0130 2,870,306 -0.00(-7.14%)
Aug 12, 2015 0.0149 0.0154 0.0135 0.0140 3,612,408 -0.00(-6.04%)
Aug 11, 2015 0.0163 0.0165 0.0149 0.0149 3,637,501 -0.00(-8.59%)
Aug 10, 2015 0.0139 0.0163 0.0133 0.0163 3,915,306 +0.00(+18.98%)
Aug 07, 2015 0.0138 0.0144 0.0130 0.0137 3,404,292 +0.00(+1.48%)
Aug 06, 2015 0.0144 0.0154 0.0127 0.0135 10,255,738 -0.00(-6.90%)
Aug 05, 2015 0.0147 0.0158 0.0140 0.0145 6,260,311 +0.00(+0.69%)
Aug 04, 2015 0.0165 0.0165 0.0140 0.0144 11,308,629 -0.00(-11.11%)
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.