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

Copper Fox Metals Inc (OP: CPFXF )

0.2212 +0.0047 (+2.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Aug 29, 2008 0.2420 0.2497 0.2420 0.2420 6,000 -0.00(-0.29%)
Aug 28, 2008 0.2470 0.2427 0.2281 0.2427 93,000 -0.00(-1.74%)
Aug 27, 2008 0.2470 0.2778 0.2443 0.2470 3,200 -0.01(-5.18%)
Aug 26, 2008 0.2605 0.2605 0.2555 0.2605 10,000 -0.01(-3.52%)
Aug 25, 2008 0.2700 0.2700 0.2288 0.2700 40,700 +0.02(+6.30%)
Aug 22, 2008 0.2540 0.2640 0.2420 0.2540 26,650 -0.00(-1.74%)
Aug 21, 2008 0.2585 0.2823 0.2500 0.2585 13,125 +0.00(+0.58%)
Aug 20, 2008 0.2570 0.2570 0.2301 0.2570 46,000 +0.00(+1.58%)
Aug 19, 2008 0.2135 0.2600 0.2115 0.2530 36,000 +0.04(+18.50%)
Aug 18, 2008 0.2135 0.2525 0.2135 0.2135 263,700 -0.05(-17.88%)
Aug 15, 2008 0.2600 0.2705 0.2530 0.2600 37,000 -0.00(-0.19%)
Aug 14, 2008 0.2605 0.3063 0.2605 0.2605 36,250 -0.02(-6.16%)
Aug 13, 2008 0.2776 0.2805 0.2480 0.2776 21,500 +0.04(+15.67%)
Aug 12, 2008 0.2482 0.2800 0.2385 0.2400 28,250 -0.01(-3.30%)
Aug 11, 2008 0.2482 0.3096 0.2243 0.2482 268,800 -0.05(-16.71%)
Aug 08, 2008 0.2980 0.3305 0.2901 0.2980 58,000 -0.02(-5.10%)
Aug 07, 2008 0.3140 0.3400 0.2895 0.3140 108,100 -0.00(-1.20%)
Aug 06, 2008 0.3178 0.3630 0.3178 0.3178 190,000 -0.06(-15.37%)
Aug 05, 2008 0.3755 0.3841 0.3402 0.3755 13,100 -0.03(-7.12%)
Aug 04, 2008 0.4043 0.4043 0.4043 0.4043 0 +0.00(+0.00%)
Aug 01, 2008 0.4043 0.4043 0.3702 0.4043 4,800 +0.06(+17.53%)
Jul 31, 2008 0.3712 0.3500 0.3290 0.3440 11,600 -0.03(-7.33%)
Jul 30, 2008 0.3756 0.3712 0.3469 0.3712 4,500 -0.00(-1.17%)
Jul 29, 2008 0.3756 0.3756 0.3174 0.3756 9,400 +0.03(+9.86%)
Jul 28, 2008 0.3419 0.3580 0.3419 0.3419 27,300 -0.03(-7.34%)
Jul 25, 2008 0.3690 0.3925 0.3690 0.3690 15,500 -0.02(-4.40%)
Jul 24, 2008 0.3860 0.3860 0.3860 0.3860 240 +0.00(+1.05%)
Jul 23, 2008 0.3820 0.3969 0.3680 0.3820 6,500 -0.02(-4.26%)
Jul 22, 2008 0.3990 0.4000 0.3584 0.3990 13,140 +0.00(+1.01%)
Jul 21, 2008 0.3827 0.3955 0.3805 0.3950 14,500 +0.01(+3.21%)
Jul 18, 2008 0.3827 0.3827 0.3580 0.3827 8,500 +0.01(+3.99%)
Jul 17, 2008 0.3600 0.3680 0.3515 0.3680 14,400 +0.01(+2.22%)
Jul 16, 2008 0.3600 0.4100 0.3575 0.3600 74,000 -0.02(-5.76%)
Jul 15, 2008 0.3820 0.4070 0.3820 0.3820 12,500 -0.02(-4.50%)
Jul 14, 2008 0.4000 0.4028 0.3630 0.4000 29,000 +0.02(+6.24%)
Jul 11, 2008 0.3765 0.4025 0.3765 0.3765 13,000 -0.03(-6.58%)
Jul 10, 2008 0.4030 0.4100 0.4030 0.4030 49,000 +0.00(+0.12%)
Jul 09, 2008 0.4025 0.4025 0.4025 0.4025 9,500 +0.04(+9.52%)
Jul 08, 2008 0.3675 0.4095 0.3675 0.3675 272,300 -0.05(-12.50%)
Jul 07, 2008 0.4200 0.4326 0.4200 0.4200 22,800 +0.02(+5.85%)
Jul 04, 2008 0.3968 0.3968 0.3968 0.3968 1,000 +0.00(+0.00%)
Jul 03, 2008 0.3968 0.3968 0.3968 0.3968 1,000 -0.02(-5.52%)
Jul 02, 2008 0.4200 0.4200 0.3900 0.4200 361,999 +0.02(+5.00%)
Jul 01, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2008 0.4000 0.4400 0.4000 0.4000 62,250 -0.01(-2.51%)
Jun 27, 2008 0.4103 0.4103 0.4100 0.4103 10,000 +0.00(+0.56%)
Jun 26, 2008 0.4080 0.4100 0.3811 0.4080 53,500 -0.00(-0.46%)
Jun 25, 2008 0.4099 0.4099 0.4060 0.4099 12,000 +0.00(+1.13%)
Jun 24, 2008 0.4053 0.4103 0.3815 0.4053 50,000 -0.00(-0.17%)
Jun 23, 2008 0.4000 0.4100 0.3690 0.4060 37,490 +0.01(+1.50%)
Jun 20, 2008 0.4000 0.4319 0.3924 0.4000 70,999 -0.01(-2.18%)
Jun 19, 2008 0.4089 0.4295 0.3892 0.4089 11,700 +0.01(+3.39%)
Jun 18, 2008 0.3955 0.4271 0.3955 0.3955 46,400 -0.02(-5.83%)
Jun 17, 2008 0.4200 0.4200 0.3900 0.4200 19,300 +0.02(+5.00%)
Jun 16, 2008 0.4000 0.4115 0.3850 0.4000 15,000 +0.03(+9.14%)
Jun 13, 2008 0.3665 0.4190 0.3665 0.3665 58,000 -0.07(-15.46%)
Jun 12, 2008 0.4335 0.4335 0.4335 0.4335 2,000 -0.02(-3.97%)
Jun 11, 2008 0.4514 0.4514 0.4130 0.4514 25,000 +0.01(+1.90%)
Jun 10, 2008 0.4430 0.4430 0.4119 0.4430 33,500 -0.01(-1.49%)
Jun 09, 2008 0.4497 0.4497 0.4497 0.4497 1,000 -0.02(-4.62%)
Jun 06, 2008 0.4715 0.4762 0.4368 0.4715 102,400 +0.04(+8.52%)
Jun 05, 2008 0.4345 0.4345 0.4040 0.4345 10,900 +0.01(+2.57%)
Jun 04, 2008 0.4236 0.4395 0.4236 0.4236 12,000 -0.02(-4.49%)
Jun 03, 2008 0.4435 0.4779 0.4420 0.4435 31,725 -0.00(-0.78%)
Jun 02, 2008 0.4470 0.4635 0.4470 0.4470 36,000 +0.02(+3.95%)
May 30, 2008 0.4520 0.4783 0.4300 0.4300 71,200 -0.02(-4.87%)
May 29, 2008 0.4520 0.5027 0.4335 0.4520 5,950 -0.01(-2.06%)
May 28, 2008 0.4615 0.4615 0.4615 0.4615 2,000 -0.01(-3.15%)
May 27, 2008 0.4805 0.4780 0.4765 0.4765 6,000 -0.00(-0.83%)
May 26, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.00(+0.00%)
May 23, 2008 0.4805 0.4805 0.4480 0.4805 9,500 +0.05(+11.41%)
May 22, 2008 0.4313 0.4715 0.4313 0.4313 5,325 -0.04(-8.23%)
May 21, 2008 0.4700 0.4700 0.4700 0.4700 50,000 -0.03(-6.00%)
May 20, 2008 0.5000 0.5000 0.4782 0.5000 73,600 +0.01(+2.25%)
May 19, 2008 0.4890 0.4890 0.4890 0.4890 0 +0.00(+0.00%)
May 16, 2008 0.4890 0.4895 0.4760 0.4890 8,000 +0.00(+0.87%)
May 15, 2008 0.4848 0.4848 0.4848 0.4848 1,000 -0.01(-1.76%)
May 14, 2008 0.4935 0.4945 0.4660 0.4935 9,000 +0.06(+13.84%)
May 13, 2008 0.4335 0.4785 0.4335 0.4335 53,700 -0.03(-6.37%)
May 12, 2008 0.4630 0.4683 0.4565 0.4630 6,000 -0.03(-6.09%)
May 09, 2008 0.5240 0.4995 0.4595 0.4930 7,600 -0.03(-5.92%)
May 08, 2008 0.5240 0.5588 0.4869 0.5240 26,773 -0.03(-6.19%)
May 07, 2008 0.5586 0.5586 0.5137 0.5586 21,825 +0.02(+2.78%)
May 06, 2008 0.5435 0.5537 0.5165 0.5435 53,800 +0.01(+1.14%)
May 05, 2008 0.5374 0.5374 0.4760 0.5374 16,500 +0.08(+17.34%)
May 02, 2008 0.4368 0.4580 0.4580 0.4580 1,000 +0.02(+4.85%)
May 01, 2008 0.4368 0.4490 0.4335 0.4368 26,600 -0.01(-1.62%)
Apr 30, 2008 0.4440 0.4668 0.4440 0.4440 56,820 -0.03(-5.35%)
Apr 29, 2008 0.4691 0.4984 0.4575 0.4691 36,490 +0.01(+1.98%)
Apr 28, 2008 0.4600 0.4781 0.4480 0.4600 64,169 +0.00(+0.00%)
Apr 25, 2008 0.4155 0.4650 0.4242 0.4600 39,500 +0.04(+10.71%)
Apr 24, 2008 0.4155 0.4195 0.4155 0.4155 22,500 +0.00(+0.70%)
Apr 23, 2008 0.4126 0.4270 0.4126 0.4126 8,000 -0.02(-4.47%)
Apr 22, 2008 0.4319 0.4319 0.4315 0.4319 6,000 +0.00(+0.44%)
Apr 21, 2008 0.4300 0.4500 0.4182 0.4300 53,833 +0.00(+0.12%)
Apr 18, 2008 0.4295 0.4360 0.4295 0.4295 25,000 +0.00(+0.00%)
Apr 17, 2008 0.4295 0.4350 0.4200 0.4295 51,600 -0.00(-1.13%)
Apr 16, 2008 0.4344 0.4345 0.4315 0.4344 123,000 -0.00(-0.14%)
Apr 15, 2008 0.4350 0.4350 0.4100 0.4350 64,400 +0.00(+0.83%)
Apr 14, 2008 0.4410 0.4390 0.4263 0.4314 14,000 -0.01(-2.18%)
Apr 11, 2008 0.4400 0.4410 0.4352 0.4410 18,200 +0.00(+0.23%)
Apr 10, 2008 0.4400 0.4525 0.4300 0.4400 17,000 -0.01(-1.48%)
Apr 09, 2008 0.4466 0.4568 0.4335 0.4466 72,000 -0.02(-3.33%)
Apr 08, 2008 0.4769 0.4765 0.4370 0.4620 142,587 -0.01(-3.12%)
Apr 07, 2008 0.4769 0.5122 0.4590 0.4769 61,050 +0.04(+10.16%)
Apr 04, 2008 0.4329 0.4600 0.4329 0.4329 42,600 -0.02(-4.12%)
Apr 03, 2008 0.4515 0.4515 0.4262 0.4515 51,000 +0.00(+0.87%)
Apr 02, 2008 0.4325 0.4476 0.4095 0.4476 61,100 +0.02(+3.49%)
Apr 01, 2008 0.4150 0.4465 0.4060 0.4325 25,100 +0.02(+4.22%)
Mar 31, 2008 0.4150 0.4800 0.4150 0.4150 52,215 -0.06(-11.93%)
Mar 28, 2008 0.4598 0.4712 0.4290 0.4712 94,500 +0.01(+2.48%)
Mar 27, 2008 0.4670 0.4633 0.4341 0.4598 23,000 -0.01(-1.54%)
Mar 26, 2008 0.4550 0.4680 0.4670 0.4670 3,000 -0.00(-1.06%)
Mar 25, 2008 0.4550 0.4720 0.4720 0.4720 6,200 +0.00(+0.00%)
Mar 24, 2008 0.4420 0.4720 0.4465 0.4720 17,500 +0.03(+6.79%)
Mar 21, 2008 0.4420 0.4630 0.4344 0.4420 47,500 +0.00(+0.00%)
Mar 20, 2008 0.4420 0.4630 0.4344 0.4420 47,500 -0.04(-7.55%)
Mar 19, 2008 0.4781 0.4818 0.4355 0.4781 40,700 -0.00(-0.10%)
Mar 18, 2008 0.4670 0.4984 0.4500 0.4786 40,460 +0.01(+2.48%)
Mar 17, 2008 0.4670 0.5382 0.4640 0.4670 39,300 -0.03(-6.88%)
Mar 14, 2008 0.5330 0.5265 0.4935 0.5015 48,250 -0.03(-5.91%)
Mar 13, 2008 0.5700 0.5725 0.5060 0.5330 58,290 -0.04(-6.49%)
Mar 12, 2008 0.5700 0.5700 0.4715 0.5700 33,800 +0.06(+12.16%)
Mar 11, 2008 0.5082 0.5155 0.4895 0.5082 32,600 +0.00(+0.28%)
Mar 10, 2008 0.5068 0.5150 0.4886 0.5068 10,800 -0.00(-0.72%)
Mar 07, 2008 0.5105 0.5239 0.4810 0.5105 79,500 -0.00(-0.87%)
Mar 06, 2008 0.5620 0.5440 0.5124 0.5150 12,634 -0.05(-8.36%)
Mar 05, 2008 0.5980 0.6014 0.5495 0.5620 43,000 -0.04(-6.02%)
Mar 04, 2008 0.5980 0.5980 0.5874 0.5980 5,000 -0.05(-7.14%)
Mar 03, 2008 0.6440 0.6455 0.6312 0.6440 39,000 -0.01(-0.92%)
Feb 29, 2008 0.6800 0.6600 0.6272 0.6500 41,700 -0.03(-4.41%)
Feb 28, 2008 0.6800 0.6844 0.6221 0.6800 49,950 +0.02(+3.39%)
Feb 27, 2008 0.6577 0.6896 0.6273 0.6577 26,300 +0.08(+13.87%)
Feb 26, 2008 0.5776 0.6165 0.5740 0.5776 27,500 -0.02(-3.25%)
Feb 25, 2008 0.5970 0.5970 0.5260 0.5970 51,000 +0.10(+19.83%)
Feb 22, 2008 0.5200 0.5580 0.4980 0.4982 14,509 -0.02(-4.19%)
Feb 21, 2008 0.4700 0.5300 0.4783 0.5200 49,300 +0.05(+10.64%)
Feb 20, 2008 0.4800 0.4965 0.4500 0.4700 26,100 -0.01(-2.08%)
Feb 19, 2008 0.4859 0.4915 0.4765 0.4800 33,400 -0.01(-1.21%)
Feb 18, 2008 0.4859 0.4900 0.4809 0.4859 8,600 +0.00(+0.00%)
Feb 15, 2008 0.4859 0.4900 0.4809 0.4859 8,600 +0.00(+0.10%)
Feb 14, 2008 0.4854 0.5000 0.4757 0.4854 8,100 -0.00(-0.16%)
Feb 13, 2008 0.4862 0.5050 0.4556 0.4862 14,300 -0.01(-2.27%)
Feb 12, 2008 0.4975 0.5204 0.4515 0.4975 34,600 +0.02(+4.91%)
Feb 11, 2008 0.4742 0.4947 0.4742 0.4742 4,600 -0.02(-4.78%)
Feb 08, 2008 0.4980 0.4980 0.4657 0.4980 28,700 +0.02(+4.08%)
Feb 07, 2008 0.4830 0.4830 0.4504 0.4785 9,100 -0.00(-0.93%)
Feb 06, 2008 0.4830 0.5029 0.4500 0.4830 36,600 +0.03(+6.15%)
Feb 05, 2008 0.4930 0.4950 0.4320 0.4550 321,150 -0.04(-7.71%)
Feb 04, 2008 0.5081 0.4969 0.4745 0.4930 8,400 -0.02(-2.97%)
Feb 01, 2008 0.5043 0.5081 0.4950 0.5081 38,000 +0.00(+0.75%)
Jan 31, 2008 0.5043 0.5043 0.4982 0.5043 64,000 -0.02(-3.22%)
Jan 30, 2008 0.5211 0.5297 0.5070 0.5211 8,000 -0.00(-0.69%)
Jan 29, 2008 0.5247 0.5274 0.5247 0.5247 3,500 -0.04(-6.84%)
Jan 28, 2008 0.5222 0.5632 0.5220 0.5632 14,000 +0.04(+7.85%)
Jan 25, 2008 0.5500 0.5222 0.5200 0.5222 15,500 -0.03(-5.05%)
Jan 24, 2008 0.5500 0.5578 0.5294 0.5500 22,000 +0.06(+11.56%)
Jan 23, 2008 0.4930 0.5650 0.4900 0.4930 48,170 -0.04(-7.30%)
Jan 22, 2008 0.4800 0.6400 0.4500 0.5318 55,900 +0.05(+10.79%)
Jan 21, 2008 0.4800 0.5829 0.4800 0.4800 87,940 +0.00(+0.00%)
Jan 18, 2008 0.4800 0.5829 0.4800 0.4800 87,940 -0.04(-7.71%)
Jan 17, 2008 0.5201 0.5605 0.5140 0.5201 44,000 -0.00(-0.42%)
Jan 16, 2008 0.5223 0.5223 0.4800 0.5223 38,000 +0.02(+3.12%)
Jan 15, 2008 0.5655 0.5764 0.5065 0.5065 38,800 -0.06(-10.43%)
Jan 14, 2008 0.5539 0.5948 0.5306 0.5655 64,165 +0.01(+2.09%)
Jan 11, 2008 0.5539 0.5836 0.5530 0.5539 19,150 -0.01(-1.11%)
Jan 10, 2008 0.5601 0.5601 0.5601 0.5601 2,000 -0.04(-6.65%)
Jan 09, 2008 0.6043 0.6000 0.6000 0.6000 1,500 -0.00(-0.71%)
Jan 08, 2008 0.6043 0.6260 0.5655 0.6043 18,500 +0.07(+12.41%)
Jan 07, 2008 0.5606 0.6025 0.5275 0.5376 73,455 -0.02(-4.10%)
Jan 04, 2008 0.5606 0.5606 0.5606 0.5606 4,000 -0.08(-12.65%)
Jan 03, 2008 0.6418 0.6418 0.5500 0.6418 56,000 +0.11(+21.16%)
Jan 02, 2008 0.5085 0.5297 0.5076 0.5297 16,110 +0.02(+4.17%)
Jan 01, 2008 0.5085 0.5300 0.4945 0.5085 91,900 +0.00(+0.00%)
Dec 31, 2007 0.5085 0.5300 0.4945 0.5085 91,900 +0.01(+1.76%)
Dec 28, 2007 0.4997 0.5255 0.4871 0.4997 26,000 -0.00(-0.10%)
Dec 27, 2007 0.4850 0.5103 0.4843 0.5002 166,500 +0.02(+3.13%)
Dec 26, 2007 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Dec 24, 2007 0.4850 0.4954 0.4499 0.4850 27,600 +0.03(+5.80%)
Dec 21, 2007 0.4584 0.4888 0.4495 0.4584 74,000 -0.05(-9.41%)
Dec 20, 2007 0.5060 0.5100 0.4712 0.5060 16,700 +0.02(+4.33%)
Dec 19, 2007 0.4527 0.4850 0.4480 0.4850 32,500 +0.03(+7.13%)
Dec 18, 2007 0.4527 0.5099 0.4523 0.4527 65,150 -0.03(-5.59%)
Dec 17, 2007 0.4950 0.4903 0.4715 0.4795 75,000 -0.02(-3.13%)
Dec 14, 2007 0.4950 0.5477 0.4950 0.4950 36,200 -0.02(-3.86%)
Dec 13, 2007 0.4850 0.5149 0.4700 0.5149 120,500 +0.03(+6.16%)
Dec 12, 2007 0.4850 0.5001 0.4850 0.4850 3,900 -0.06(-10.60%)
Dec 11, 2007 0.5425 0.5425 0.4800 0.5425 53,200 +0.03(+6.25%)
Dec 10, 2007 0.5106 0.5408 0.5100 0.5106 62,500 -0.01(-2.74%)
Dec 07, 2007 0.5552 0.5520 0.5027 0.5250 44,230 -0.03(-5.44%)
Dec 06, 2007 0.5470 0.5900 0.5379 0.5552 108,600 +0.01(+1.50%)
Dec 05, 2007 0.5470 0.5490 0.5274 0.5470 45,000 +0.01(+1.65%)
Dec 04, 2007 0.5381 0.5500 0.5150 0.5381 30,365 -0.02(-3.05%)
Dec 03, 2007 0.5550 0.5550 0.5337 0.5550 120,600 -0.00(-0.04%)
Nov 30, 2007 0.5164 0.5600 0.5150 0.5552 53,750 +0.04(+7.51%)
Nov 29, 2007 0.5021 0.5568 0.5050 0.5164 57,400 +0.01(+2.85%)
Nov 28, 2007 0.5021 0.5794 0.4834 0.5021 85,250 -0.07(-11.56%)
Nov 27, 2007 0.5677 0.6624 0.4737 0.5677 525,255 +0.11(+23.41%)
Nov 26, 2007 0.4600 0.7855 0.4144 0.4600 956,191 -0.35(-43.09%)
Nov 23, 2007 0.7290 0.8083 0.8083 0.8083 15,000 +0.08(+10.88%)
Nov 21, 2007 0.7827 0.8030 0.7290 0.7290 84,750 +0.00(+0.00%)
Nov 20, 2007 0.7290 0.8030 0.7290 0.7290 84,750 -0.02(-3.16%)
Nov 19, 2007 0.7528 0.8100 0.7486 0.7528 16,900 -0.03(-4.22%)
Nov 16, 2007 0.7860 0.8500 0.7745 0.7860 76,750 -0.07(-8.66%)
Nov 15, 2007 0.8605 0.8763 0.8296 0.8605 40,000 -0.02(-2.59%)
Nov 14, 2007 0.9085 0.9200 0.8834 0.8834 48,700 -0.03(-2.76%)
Nov 13, 2007 0.8915 0.9085 0.8242 0.9085 31,100 +0.02(+1.91%)
Nov 12, 2007 0.8915 0.8915 0.8253 0.8915 28,499 -0.06(-5.81%)
Nov 09, 2007 0.9465 0.9465 0.9100 0.9465 71,300 -0.00(-0.32%)
Nov 08, 2007 0.9495 1.003 0.8963 0.9495 140,500 -0.10(-9.12%)
Nov 07, 2007 1.045 1.103 0.9940 1.045 224,400 +0.10(+10.74%)
Nov 06, 2007 0.9435 0.9925 0.9318 0.9435 47,100 +0.02(+1.80%)
Nov 05, 2007 0.9140 0.9951 0.9159 0.9268 55,100 +0.01(+1.40%)
Nov 02, 2007 0.9140 0.9300 0.8921 0.9140 2,400 +0.10(+12.80%)
Nov 01, 2007 0.8103 0.8600 0.8103 0.8103 9,200 -0.05(-5.90%)
Oct 31, 2007 0.9200 0.8972 0.8611 0.8611 32,000 -0.06(-6.40%)
Oct 30, 2007 0.9180 0.9200 0.9075 0.9200 3,170 +0.00(+0.22%)
Oct 29, 2007 0.8676 0.9185 0.8900 0.9180 79,500 +0.05(+5.81%)
Oct 26, 2007 0.8676 0.8990 0.8676 0.8676 47,500 -0.02(-2.41%)
Oct 25, 2007 0.8890 0.9195 0.8700 0.8890 3,900 -0.03(-3.16%)
Oct 24, 2007 0.9180 0.9180 0.9180 0.9180 0 +0.00(+0.00%)
Oct 23, 2007 0.9180 0.9180 0.8307 0.9180 40,000 +0.01(+1.31%)
Oct 19, 2007 0.9061 0.9376 0.8648 0.9061 8,700 +0.06(+6.98%)
Oct 18, 2007 0.8470 0.9082 0.8470 0.8470 23,700 -0.05(-5.54%)
Oct 17, 2007 0.8967 0.9080 0.8780 0.8967 31,800 +0.00(+0.19%)
Oct 16, 2007 0.8950 0.8950 0.8950 0.8950 7,500 -0.03(-3.52%)
Oct 15, 2007 0.9277 0.9277 0.9200 0.9277 1,500 -0.01(-1.58%)
Oct 12, 2007 0.9426 0.9426 0.8983 0.9426 7,600 +0.01(+0.72%)
Oct 11, 2007 0.9359 0.9364 0.8855 0.9359 58,200 +0.02(+2.07%)
Oct 10, 2007 0.9169 0.9169 0.8902 0.9169 14,500 +0.07(+8.00%)
Oct 09, 2007 0.8490 0.8860 0.8450 0.8490 59,700 +0.02(+2.85%)
Oct 08, 2007 0.8255 0.8255 0.8255 0.8255 0 +0.00(+0.00%)
Oct 05, 2007 0.8255 0.8494 0.8202 0.8255 9,000 +0.03(+3.19%)
Oct 04, 2007 0.8473 0.8000 0.7664 0.8000 890 -0.05(-5.58%)
Oct 03, 2007 0.8473 0.8473 0.7781 0.8473 11,225 +0.03(+3.73%)
Oct 02, 2007 0.8168 0.8174 0.8110 0.8168 7,000 -0.01(-0.63%)
Oct 01, 2007 0.8997 0.8910 0.8160 0.8220 32,300 -0.08(-8.64%)
Sep 28, 2007 0.8997 0.9150 0.8997 0.8997 4,800 +0.09(+10.58%)
Sep 27, 2007 0.8750 0.9031 0.8136 0.8136 3,700 -0.06(-7.02%)
Sep 26, 2007 0.8934 0.8945 0.8704 0.8750 10,750 -0.02(-2.06%)
Sep 25, 2007 0.8934 0.8936 0.8044 0.8934 12,900 +0.07(+8.50%)
Sep 24, 2007 0.8234 0.8250 0.7743 0.8234 22,550 +0.00(+0.35%)
Sep 21, 2007 0.7641 0.8448 0.7634 0.8205 89,950 +0.06(+7.38%)
Sep 20, 2007 0.7641 0.7885 0.7600 0.7641 16,900 +0.02(+2.65%)
Sep 19, 2007 0.7444 0.7763 0.7440 0.7444 29,000 -0.01(-1.63%)
Sep 18, 2007 0.7738 0.7685 0.7195 0.7567 3,700 -0.02(-2.21%)
Sep 17, 2007 0.7738 0.7738 0.6853 0.7738 24,650 +0.03(+4.19%)
Sep 14, 2007 0.7427 0.7753 0.7300 0.7427 11,200 -0.07(-8.23%)
Sep 13, 2007 0.8093 0.8093 0.7218 0.8093 9,600 +0.02(+2.31%)
Sep 12, 2007 0.8113 0.7915 0.6850 0.7910 110,720 -0.02(-2.50%)
Sep 11, 2007 0.8113 0.8113 0.7140 0.8113 30,100 +0.10(+14.75%)
Sep 10, 2007 0.7070 0.7070 0.6550 0.7070 26,700 +0.03(+4.42%)
Sep 07, 2007 0.6771 0.7495 0.6771 0.6771 89,200 -0.02(-2.45%)
Sep 06, 2007 0.7183 0.7268 0.6846 0.6941 12,000 -0.02(-3.37%)
Sep 05, 2007 0.7183 0.7460 0.7083 0.7183 18,000 -0.04(-5.15%)
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.