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

Cytodyn Inc (OP: CYDY )

0.2999 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 30, 2019 0.4190 0.4190 0.3900 0.4000 1,048,200 -0.01(-2.44%)
Aug 29, 2019 0.4400 0.4400 0.4081 0.4100 492,700 -0.02(-4.65%)
Aug 28, 2019 0.4350 0.4400 0.4300 0.4300 317,339 -0.00(-1.13%)
Aug 27, 2019 0.4350 0.4389 0.4200 0.4349 177,125 +0.01(+1.61%)
Aug 26, 2019 0.4350 0.4500 0.4100 0.4280 799,112 -0.00(-0.47%)
Aug 23, 2019 0.4376 0.4376 0.4200 0.4300 360,100 -0.01(-1.78%)
Aug 22, 2019 0.4490 0.4490 0.4200 0.4378 523,467 +0.02(+4.24%)
Aug 21, 2019 0.4150 0.4295 0.4100 0.4200 1,143,099 +0.00(+0.60%)
Aug 20, 2019 0.4300 0.4374 0.4026 0.4175 711,744 -0.01(-2.86%)
Aug 19, 2019 0.4299 0.4420 0.4100 0.4298 254,627 -0.00(-0.49%)
Aug 16, 2019 0.4345 0.4345 0.4100 0.4319 670,200 +0.01(+1.86%)
Aug 15, 2019 0.4940 0.4940 0.4127 0.4240 310,122 -0.01(-2.53%)
Aug 14, 2019 0.4338 0.4400 0.4201 0.4350 316,877 +0.01(+1.16%)
Aug 13, 2019 0.4250 0.4349 0.4178 0.4300 166,705 +0.01(+1.18%)
Aug 12, 2019 0.4458 0.4595 0.4141 0.4250 317,778 -0.01(-2.41%)
Aug 09, 2019 0.4300 0.4600 0.4291 0.4355 604,800 +0.01(+1.28%)
Aug 08, 2019 0.4530 0.4530 0.4200 0.4300 229,448 +0.00(+0.00%)
Aug 07, 2019 0.4495 0.4495 0.4300 0.4300 358,534 -0.02(-4.38%)
Aug 06, 2019 0.4571 0.4600 0.4352 0.4497 278,211 +0.01(+2.18%)
Aug 05, 2019 0.4651 0.4651 0.4301 0.4401 277,572 -0.01(-2.44%)
Aug 02, 2019 0.4100 0.4590 0.4100 0.4511 229,400 +0.02(+5.00%)
Aug 01, 2019 0.4455 0.4455 0.4150 0.4296 277,031 -0.00(-0.07%)
Jul 31, 2019 0.4150 0.4299 0.4012 0.4299 245,897 +0.03(+7.47%)
Jul 30, 2019 0.4316 0.4316 0.3922 0.4000 259,434 -0.03(-6.91%)
Jul 29, 2019 0.4510 0.4510 0.3916 0.4297 518,229 +0.01(+1.95%)
Jul 26, 2019 0.4251 0.4510 0.3900 0.4215 1,379,900 -0.03(-6.35%)
Jul 25, 2019 0.4251 0.4650 0.4251 0.4501 302,158 +0.01(+2.30%)
Jul 24, 2019 0.4299 0.4400 0.4101 0.4400 108,076 +0.01(+2.35%)
Jul 23, 2019 0.4100 0.4300 0.4022 0.4299 285,795 +0.02(+3.69%)
Jul 22, 2019 0.4400 0.4447 0.4126 0.4146 450,604 -0.02(-4.69%)
Jul 19, 2019 0.4571 0.4572 0.4300 0.4350 740,700 -0.02(-3.87%)
Jul 18, 2019 0.4595 0.4600 0.4312 0.4525 993,753 +0.03(+6.92%)
Jul 17, 2019 0.4599 0.4599 0.4232 0.4232 208,374 -0.01(-2.04%)
Jul 16, 2019 0.4399 0.4599 0.4250 0.4320 207,477 -0.01(-1.82%)
Jul 15, 2019 0.4500 0.4825 0.4300 0.4400 247,687 -0.01(-2.22%)
Jul 12, 2019 0.4006 0.4699 0.4002 0.4500 463,700 +0.05(+12.19%)
Jul 11, 2019 0.4200 0.4250 0.3920 0.4011 438,947 -0.02(-4.16%)
Jul 10, 2019 0.4379 0.4380 0.4182 0.4185 130,708 +0.00(+0.55%)
Jul 09, 2019 0.4136 0.4499 0.4136 0.4162 409,768 -0.03(-6.47%)
Jul 08, 2019 0.4600 0.4600 0.4450 0.4450 178,635 -0.02(-3.26%)
Jul 05, 2019 0.4660 0.4700 0.4516 0.4600 170,200 -0.01(-1.27%)
Jul 03, 2019 0.4630 0.4699 0.4550 0.4659 176,200 +0.00(+0.74%)
Jul 02, 2019 0.4551 0.4900 0.4550 0.4625 130,696 -0.00(-0.04%)
Jul 01, 2019 0.4994 0.4994 0.4550 0.4627 266,898 -0.00(-0.49%)
Jun 28, 2019 0.4650 0.4800 0.4400 0.4650 358,900 +0.00(+0.00%)
Jun 27, 2019 0.4600 0.4799 0.4550 0.4650 145,178 +0.01(+1.09%)
Jun 26, 2019 0.4799 0.4799 0.4600 0.4600 215,216 -0.01(-2.17%)
Jun 25, 2019 0.4877 0.5095 0.4701 0.4702 110,259 -0.02(-3.63%)
Jun 24, 2019 0.4900 0.4900 0.4700 0.4879 219,889 -0.01(-2.42%)
Jun 21, 2019 0.5000 0.5095 0.4900 0.5000 328,100 +0.00(+0.04%)
Jun 20, 2019 0.5100 0.5200 0.4584 0.4998 494,496 -0.02(-2.95%)
Jun 19, 2019 0.5250 0.5450 0.5055 0.5150 1,018,192 -0.01(-0.96%)
Jun 18, 2019 0.5000 0.5300 0.4750 0.5200 952,265 +0.04(+8.36%)
Jun 17, 2019 0.4450 0.4799 0.4370 0.4799 464,249 +0.04(+9.07%)
Jun 14, 2019 0.4500 0.4500 0.4300 0.4400 167,500 -0.00(-0.02%)
Jun 13, 2019 0.4490 0.4500 0.4301 0.4401 362,236 -0.00(-1.10%)
Jun 12, 2019 0.4700 0.4700 0.4301 0.4450 412,384 +0.02(+3.49%)
Jun 11, 2019 0.4000 0.4392 0.3950 0.4300 511,912 +0.03(+8.59%)
Jun 10, 2019 0.3999 0.4000 0.3895 0.3960 397,869 +0.00(+0.74%)
Jun 07, 2019 0.3900 0.4000 0.3850 0.3931 924,300 +0.00(+1.05%)
Jun 06, 2019 0.4000 0.4000 0.3880 0.3890 499,729 -0.00(-1.02%)
Jun 05, 2019 0.3896 0.4000 0.3830 0.3930 684,963 -0.00(-0.30%)
Jun 04, 2019 0.3922 0.4000 0.3882 0.3942 223,810 -0.01(-1.43%)
Jun 03, 2019 0.3910 0.4000 0.3850 0.3999 251,094 +0.01(+2.28%)
May 31, 2019 0.3980 0.4050 0.3910 0.3910 398,300 -0.01(-2.25%)
May 30, 2019 0.3900 0.4000 0.3825 0.4000 523,477 +0.02(+4.71%)
May 29, 2019 0.3950 0.4080 0.3800 0.3820 1,217,145 -0.01(-3.29%)
May 28, 2019 0.4251 0.4400 0.3940 0.3950 534,208 -0.01(-3.07%)
May 24, 2019 0.4150 0.4179 0.4000 0.4075 411,600 +0.00(+0.62%)
May 23, 2019 0.4399 0.4450 0.4000 0.4050 303,013 -0.03(-7.51%)
May 22, 2019 0.4500 0.4500 0.4200 0.4379 434,406 -0.00(-0.52%)
May 21, 2019 0.4699 0.4880 0.4350 0.4402 669,027 -0.02(-4.86%)
May 20, 2019 0.4400 0.4744 0.4400 0.4627 425,189 +0.02(+5.40%)
May 17, 2019 0.4200 0.4655 0.4200 0.4390 411,900 +0.03(+7.05%)
May 16, 2019 0.3940 0.4275 0.3751 0.4101 824,240 +0.02(+5.21%)
May 15, 2019 0.4225 0.4300 0.3700 0.3898 1,861,319 -0.04(-8.28%)
May 14, 2019 0.4240 0.4650 0.4150 0.4250 463,835 -0.03(-7.41%)
May 13, 2019 0.4699 0.4750 0.4300 0.4590 497,608 -0.01(-2.32%)
May 10, 2019 0.4900 0.4900 0.4600 0.4699 747,600 -0.02(-3.95%)
May 09, 2019 0.4270 0.4900 0.4200 0.4892 855,881 +0.06(+15.13%)
May 08, 2019 0.4000 0.4270 0.3950 0.4249 748,286 +0.02(+5.96%)
May 07, 2019 0.4200 0.4250 0.4010 0.4010 540,762 -0.01(-2.20%)
May 06, 2019 0.4200 0.4350 0.4010 0.4100 487,317 +0.01(+2.24%)
May 03, 2019 0.4050 0.4198 0.3905 0.4010 444,500 -0.00(-0.99%)
May 02, 2019 0.4152 0.4200 0.3900 0.4050 531,589 -0.01(-3.57%)
May 01, 2019 0.4200 0.4290 0.4104 0.4200 484,370 -0.00(-0.94%)
Apr 30, 2019 0.4350 0.4400 0.4200 0.4240 395,060 -0.01(-2.53%)
Apr 29, 2019 0.4300 0.4350 0.4200 0.4350 351,588 +0.00(+0.93%)
Apr 26, 2019 0.4479 0.4479 0.4210 0.4310 371,100 -0.00(-1.12%)
Apr 25, 2019 0.4598 0.4598 0.4188 0.4359 774,804 -0.02(-3.77%)
Apr 24, 2019 0.4500 0.4530 0.4400 0.4530 205,590 +0.00(+0.78%)
Apr 23, 2019 0.4490 0.4501 0.4400 0.4495 90,092 +0.01(+1.47%)
Apr 22, 2019 0.4600 0.4600 0.4425 0.4430 295,614 -0.02(-3.49%)
Apr 18, 2019 0.4455 0.4680 0.4455 0.4590 306,500 +0.01(+2.00%)
Apr 17, 2019 0.4500 0.4515 0.4410 0.4500 347,865 +0.00(+0.45%)
Apr 16, 2019 0.4495 0.4550 0.4400 0.4480 353,308 +0.01(+1.93%)
Apr 15, 2019 0.4560 0.4600 0.4310 0.4395 451,157 -0.01(-2.33%)
Apr 12, 2019 0.4500 0.4600 0.4300 0.4500 417,600 -0.00(-0.24%)
Apr 11, 2019 0.4800 0.4800 0.4500 0.4511 655,600 -0.02(-4.02%)
Apr 10, 2019 0.4990 0.4990 0.4640 0.4700 578,018 -0.03(-5.05%)
Apr 09, 2019 0.4990 0.5050 0.4800 0.4950 649,142 -0.01(-1.00%)
Apr 08, 2019 0.5150 0.5150 0.4975 0.5000 767,118 -0.01(-0.99%)
Apr 05, 2019 0.5100 0.5150 0.4988 0.5050 230,400 +0.01(+1.51%)
Apr 04, 2019 0.4999 0.5100 0.4965 0.4975 283,201 -0.00(-0.50%)
Apr 03, 2019 0.5300 0.5350 0.5000 0.5000 997,302 -0.02(-3.85%)
Apr 02, 2019 0.5100 0.5500 0.4750 0.5200 1,355,904 +0.04(+7.77%)
Apr 01, 2019 0.4851 0.5000 0.4750 0.4825 644,422 +0.00(+0.54%)
Mar 29, 2019 0.4975 0.5000 0.4750 0.4799 488,400 -0.00(-0.02%)
Mar 28, 2019 0.5000 0.5000 0.4700 0.4800 482,134 -0.02(-3.98%)
Mar 27, 2019 0.4975 0.5049 0.4870 0.4999 296,947 +0.00(+0.79%)
Mar 26, 2019 0.5050 0.5090 0.4950 0.4960 350,434 -0.00(-0.80%)
Mar 25, 2019 0.5100 0.5100 0.5000 0.5000 147,090 -0.00(-0.79%)
Mar 22, 2019 0.5076 0.5130 0.5000 0.5040 289,100 -0.01(-1.18%)
Mar 21, 2019 0.5050 0.5150 0.5000 0.5100 650,775 +0.01(+1.49%)
Mar 20, 2019 0.5050 0.5050 0.4902 0.5025 270,260 +0.00(+0.00%)
Mar 19, 2019 0.5000 0.5150 0.4994 0.5025 286,698 -0.01(-1.47%)
Mar 18, 2019 0.5025 0.5200 0.4900 0.5100 510,147 +0.01(+2.00%)
Mar 15, 2019 0.5250 0.5300 0.4810 0.5000 839,400 -0.02(-3.85%)
Mar 14, 2019 0.4980 0.5250 0.4979 0.5200 3,098,160 +0.02(+4.44%)
Mar 13, 2019 0.4830 0.5000 0.4800 0.4979 331,350 -0.00(-0.40%)
Mar 12, 2019 0.4951 0.5100 0.4801 0.4999 302,623 +0.01(+1.11%)
Mar 11, 2019 0.5148 0.5200 0.4801 0.4944 417,244 -0.01(-1.12%)
Mar 08, 2019 0.5200 0.5200 0.5000 0.5000 467,700 -0.01(-2.06%)
Mar 07, 2019 0.5200 0.5200 0.5100 0.5105 361,725 -0.01(-1.83%)
Mar 06, 2019 0.5198 0.5200 0.5076 0.5200 374,180 +0.00(+0.04%)
Mar 05, 2019 0.5300 0.5300 0.5050 0.5198 437,272 -0.01(-0.99%)
Mar 04, 2019 0.5299 0.5299 0.5000 0.5250 291,890 +0.01(+1.94%)
Mar 01, 2019 0.5300 0.5378 0.5011 0.5150 497,900 +0.01(+2.98%)
Feb 28, 2019 0.5225 0.5350 0.5000 0.5001 680,467 -0.02(-4.29%)
Feb 27, 2019 0.5100 0.5225 0.5000 0.5225 462,103 +0.02(+4.50%)
Feb 26, 2019 0.5300 0.5300 0.4947 0.5000 877,088 -0.04(-6.54%)
Feb 25, 2019 0.5400 0.5500 0.5300 0.5350 915,209 +0.01(+0.94%)
Feb 22, 2019 0.5150 0.5400 0.5150 0.5300 605,000 +0.01(+2.42%)
Feb 21, 2019 0.5100 0.5200 0.5020 0.5175 493,715 +0.01(+1.47%)
Feb 20, 2019 0.5450 0.5500 0.5000 0.5100 1,087,594 +0.01(+1.94%)
Feb 19, 2019 0.5300 0.5300 0.5000 0.5003 706,451 -0.01(-2.67%)
Feb 15, 2019 0.5398 0.5398 0.5100 0.5140 143,900 +0.00(+0.78%)
Feb 14, 2019 0.5200 0.5200 0.4951 0.5100 331,186 +0.00(+0.00%)
Feb 13, 2019 0.5400 0.5400 0.4950 0.5100 570,147 -0.03(-5.56%)
Feb 12, 2019 0.5450 0.5600 0.5200 0.5400 330,176 +0.00(+0.00%)
Feb 11, 2019 0.5650 0.5700 0.0552 0.5400 587,158 -0.02(-3.55%)
Feb 08, 2019 0.5869 0.5886 0.5501 0.5599 514,200 -0.01(-1.25%)
Feb 07, 2019 0.5390 0.5890 0.5260 0.5670 390,432 +0.04(+6.70%)
Feb 06, 2019 0.5285 0.5350 0.5251 0.5314 197,994 +0.01(+2.19%)
Feb 05, 2019 0.5350 0.5350 0.5100 0.5200 259,201 +0.00(+0.00%)
Feb 04, 2019 0.5150 0.5394 0.5050 0.5200 282,730 +0.01(+1.96%)
Feb 01, 2019 0.5000 0.5100 0.4918 0.5100 808,500 +0.03(+5.15%)
Jan 31, 2019 0.4900 0.5100 0.4831 0.4850 465,147 -0.01(-1.02%)
Jan 30, 2019 0.4810 0.5100 0.4800 0.4900 1,009,726 -0.01(-1.09%)
Jan 29, 2019 0.5000 0.5094 0.4801 0.4954 223,273 -0.00(-0.92%)
Jan 28, 2019 0.5100 0.5100 0.4954 0.5000 266,872 -0.00(-0.14%)
Jan 25, 2019 0.5070 0.5100 0.5007 0.5007 54,900 -0.01(-1.24%)
Jan 24, 2019 0.5000 0.5100 0.4955 0.5070 375,008 +0.00(+0.40%)
Jan 23, 2019 0.5250 0.5390 0.5050 0.5050 119,876 -0.01(-1.02%)
Jan 22, 2019 0.5300 0.5450 0.5102 0.5102 169,078 -0.01(-2.82%)
Jan 18, 2019 0.5189 0.5449 0.5100 0.5250 216,800 +0.02(+2.94%)
Jan 17, 2019 0.5100 0.5200 0.5010 0.5100 147,842 +0.01(+0.99%)
Jan 16, 2019 0.5200 0.5200 0.5000 0.5050 152,362 -0.02(-2.88%)
Jan 15, 2019 0.5400 0.5698 0.5025 0.5200 605,648 -0.01(-1.89%)
Jan 14, 2019 0.4900 0.5500 0.4900 0.5300 309,572 +0.04(+8.16%)
Jan 11, 2019 0.5095 0.5290 0.4810 0.4900 283,100 -0.01(-2.20%)
Jan 10, 2019 0.5352 0.5700 0.4900 0.5010 511,809 -0.07(-12.11%)
Jan 09, 2019 0.5840 0.5840 0.5650 0.5700 355,355 -0.00(-0.05%)
Jan 08, 2019 0.5850 0.5860 0.5699 0.5703 332,840 +0.00(+0.05%)
Jan 07, 2019 0.5600 0.5800 0.5400 0.5700 311,150 +0.03(+4.68%)
Jan 04, 2019 0.5525 0.5600 0.5202 0.5445 141,100 +0.02(+2.89%)
Jan 03, 2019 0.4900 0.5399 0.4900 0.5292 192,106 +0.05(+10.25%)
Jan 02, 2019 0.4800 0.4800 0.4551 0.4800 120,485 +0.01(+2.13%)
Dec 31, 2018 0.5400 0.5400 0.4590 0.4700 184,600 -0.01(-2.08%)
Dec 28, 2018 0.4600 0.4985 0.4500 0.4800 447,100 +0.00(+0.25%)
Dec 27, 2018 0.4800 0.4900 0.4751 0.4788 168,476 -0.00(-0.25%)
Dec 26, 2018 0.4801 0.5031 0.4602 0.4800 368,514 -0.01(-1.03%)
Dec 24, 2018 0.4800 0.4897 0.4800 0.4850 97,400 +0.01(+1.04%)
Dec 21, 2018 0.5000 0.5175 0.4701 0.4800 212,300 -0.02(-4.00%)
Dec 20, 2018 0.5283 0.5283 0.4900 0.5000 355,116 -0.03(-5.36%)
Dec 19, 2018 0.5400 0.5400 0.4910 0.5283 370,237 -0.01(-2.15%)
Dec 18, 2018 0.5200 0.5399 0.5199 0.5399 178,524 +0.02(+3.83%)
Dec 17, 2018 0.5690 0.5700 0.5100 0.5200 227,450 +0.01(+1.96%)
Dec 14, 2018 0.5400 0.5400 0.5100 0.5100 113,200 -0.01(-1.92%)
Dec 13, 2018 0.5355 0.5500 0.5200 0.5200 248,102 -0.02(-3.70%)
Dec 12, 2018 0.5500 0.5645 0.5250 0.5400 248,199 +0.00(+0.00%)
Dec 11, 2018 0.5802 0.5802 0.5300 0.5400 249,640 -0.03(-5.26%)
Dec 10, 2018 0.6000 0.6000 0.5700 0.5700 71,119 -0.01(-2.15%)
Dec 07, 2018 0.6100 0.6100 0.5800 0.5825 211,800 -0.02(-2.75%)
Dec 06, 2018 0.5996 0.5996 0.5800 0.5990 69,993 +0.02(+4.17%)
Dec 04, 2018 0.6000 0.6000 0.5750 0.5750 238,200 -0.02(-3.36%)
Dec 03, 2018 0.5800 0.6150 0.5702 0.5950 93,940 +0.02(+2.59%)
Nov 30, 2018 0.5900 0.6000 0.5722 0.5800 97,700 -0.01(-1.69%)
Nov 29, 2018 0.5900 0.6495 0.5790 0.5900 310,007 -0.01(-0.84%)
Nov 28, 2018 0.5950 0.6130 0.5800 0.5950 230,656 -0.00(-0.07%)
Nov 27, 2018 0.6060 0.6200 0.5954 0.5954 42,785 -0.02(-3.66%)
Nov 26, 2018 0.6200 0.6400 0.5800 0.6180 534,087 -0.00(-0.32%)
Nov 23, 2018 0.6080 0.6200 0.6080 0.6200 75,500 +0.01(+1.66%)
Nov 21, 2018 0.6099 0.6099 0.6099 0 +0.01(+2.50%)
Nov 20, 2018 0.6000 0.6200 0.5775 0.5950 409,476 -0.01(-2.44%)
Nov 19, 2018 0.5600 0.6200 0.5600 0.6099 366,223 +0.06(+10.69%)
Nov 16, 2018 0.5601 0.5700 0.5430 0.5510 189,700 -0.02(-3.27%)
Nov 15, 2018 0.5601 0.5700 0.5500 0.5696 79,807 -0.00(-0.07%)
Nov 14, 2018 0.5610 0.6000 0.5610 0.5700 143,817 -0.01(-1.25%)
Nov 13, 2018 0.5900 0.5900 0.5495 0.5772 279,362 +0.02(+2.78%)
Nov 12, 2018 0.5750 0.5880 0.5600 0.5616 138,120 -0.01(-2.33%)
Nov 09, 2018 0.5700 0.5750 0.5520 0.5750 64,800 +0.01(+1.77%)
Nov 08, 2018 0.5850 0.5850 0.5488 0.5650 205,917 -0.02(-2.59%)
Nov 07, 2018 0.5593 0.5845 0.5450 0.5800 134,807 +0.04(+6.81%)
Nov 06, 2018 0.5480 0.5600 0.5360 0.5430 261,912 -0.01(-0.91%)
Nov 05, 2018 0.5200 0.5500 0.5150 0.5480 316,096 +0.03(+5.38%)
Nov 02, 2018 0.5100 0.5200 0.5004 0.5200 152,500 +0.01(+1.96%)
Nov 01, 2018 0.5192 0.5200 0.5000 0.5100 192,251 -0.01(-1.92%)
Oct 31, 2018 0.5250 0.5448 0.5200 0.5200 108,799 +0.00(+0.15%)
Oct 30, 2018 0.5300 0.5498 0.5160 0.5192 119,439 -0.00(-0.15%)
Oct 29, 2018 0.5350 0.5499 0.5200 0.5200 159,221 -0.01(-1.42%)
Oct 26, 2018 0.5348 0.5350 0.5070 0.5275 142,400 +0.01(+1.44%)
Oct 25, 2018 0.5160 0.5348 0.5150 0.5200 162,425 -0.00(-0.48%)
Oct 24, 2018 0.5230 0.5349 0.5100 0.5225 121,482 +0.00(+0.48%)
Oct 23, 2018 0.5248 0.5280 0.5101 0.5200 144,043 +0.00(+0.00%)
Oct 22, 2018 0.5300 0.5350 0.5142 0.5200 125,134 -0.01(-1.89%)
Oct 19, 2018 0.5200 0.5480 0.5200 0.5300 51,500 +0.01(+1.92%)
Oct 18, 2018 0.5400 0.5650 0.5200 0.5200 254,871 -0.01(-1.89%)
Oct 17, 2018 0.5300 0.5350 0.5141 0.5300 97,351 +0.00(+0.38%)
Oct 16, 2018 0.5370 0.5380 0.5194 0.5280 112,570 -0.00(-0.38%)
Oct 15, 2018 0.5400 0.5480 0.5300 0.5300 63,284 -0.01(-1.85%)
Oct 12, 2018 0.5436 0.5500 0.5100 0.5400 415,700 -0.00(-0.63%)
Oct 11, 2018 0.5300 0.5459 0.5203 0.5434 39,622 +0.01(+2.53%)
Oct 10, 2018 0.5539 0.5539 0.5300 0.5300 128,874 -0.02(-4.33%)
Oct 09, 2018 0.5699 0.5699 0.5420 0.5540 98,653 -0.01(-1.07%)
Oct 08, 2018 0.5799 0.5799 0.5500 0.5600 94,192 -0.01(-1.41%)
Oct 05, 2018 0.6000 0.6000 0.5620 0.5680 164,000 -0.02(-2.91%)
Oct 04, 2018 0.5900 0.6000 0.5721 0.5850 211,333 +0.01(+0.86%)
Oct 03, 2018 0.6295 0.6295 0.5605 0.5800 100,746 +0.00(+0.00%)
Oct 02, 2018 0.5550 0.6349 0.5450 0.5800 330,903 +0.05(+9.64%)
Oct 01, 2018 0.5250 0.5550 0.5100 0.5290 200,747 +0.00(+0.76%)
Sep 28, 2018 0.5399 0.5400 0.5150 0.5250 316,400 -0.01(-1.87%)
Sep 27, 2018 0.5500 0.5500 0.5300 0.5350 186,376 -0.02(-2.73%)
Sep 26, 2018 0.5600 0.6100 0.5450 0.5500 165,817 -0.02(-3.34%)
Sep 25, 2018 0.5700 0.5700 0.5600 0.5690 233,624 -0.00(-0.18%)
Sep 24, 2018 0.5998 0.5998 0.5601 0.5700 228,001 +0.01(+1.42%)
Sep 21, 2018 0.6000 0.6318 0.5620 0.5620 482,800 -0.04(-6.95%)
Sep 20, 2018 0.6171 0.6200 0.5860 0.6040 169,966 -0.02(-2.58%)
Sep 19, 2018 0.6380 0.6380 0.6100 0.6200 175,304 -0.01(-1.13%)
Sep 18, 2018 0.6400 0.6496 0.6200 0.6271 139,286 -0.01(-1.63%)
Sep 17, 2018 0.6384 0.6700 0.6008 0.6375 287,492 +0.02(+2.82%)
Sep 14, 2018 0.5994 0.6500 0.5801 0.6200 585,600 +0.00(+0.00%)
Sep 13, 2018 0.6800 0.6918 0.6020 0.6200 493,265 -0.06(-8.66%)
Sep 12, 2018 0.6750 0.7000 0.6500 0.6788 357,457 +0.02(+3.16%)
Sep 11, 2018 0.5765 0.6745 0.5600 0.6580 352,912 +0.09(+16.46%)
Sep 10, 2018 0.6100 0.6150 0.5532 0.5650 210,678 -0.05(-7.38%)
Sep 07, 2018 0.6242 0.6242 0.6000 0.6100 131,700 +0.00(+0.00%)
Sep 06, 2018 0.6600 0.6700 0.6020 0.6100 353,822 -0.05(-7.72%)
Sep 05, 2018 0.7000 0.7000 0.6505 0.6610 301,817 -0.03(-4.89%)
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.