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

Beleave Inc (OP: BLEVF )

N/A UNCHANGED
Last Price Updated: 1:04 PM EDT, Jul 26, 2022 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 0.0411 0.0547 0.0400 0.0546 52,000 +0.01(+30.00%)
Aug 29, 2019 0.0411 0.0528 0.0400 0.0420 261,549 -0.01(-16.00%)
Aug 28, 2019 0.0528 0.0529 0.0390 0.0500 244,411 -0.00(-7.24%)
Aug 27, 2019 0.0414 0.0539 0.0394 0.0539 95,015 +0.01(+36.46%)
Aug 26, 2019 0.0537 0.0561 0.0395 0.0395 59,395 -0.01(-22.09%)
Aug 23, 2019 0.0537 0.0585 0.0440 0.0507 18,500 -0.00(-3.98%)
Aug 22, 2019 0.0650 0.0700 0.0528 0.0528 36,900 -0.00(-7.21%)
Aug 21, 2019 0.0447 0.0570 0.0447 0.0569 62,165 +0.02(+42.25%)
Aug 20, 2019 0.0448 0.0500 0.0400 0.0400 78,117 -0.01(-11.70%)
Aug 19, 2019 0.0442 0.0573 0.0400 0.0453 68,698 -0.00(-0.44%)
Aug 16, 2019 0.0510 0.0577 0.0440 0.0455 31,300 -0.01(-12.50%)
Aug 15, 2019 0.0523 0.0545 0.0400 0.0520 55,936 +0.00(+4.00%)
Aug 14, 2019 0.0545 0.0560 0.0500 0.0500 35,572 -0.00(-5.66%)
Aug 13, 2019 0.0477 0.0600 0.0432 0.0530 46,673 +0.01(+22.40%)
Aug 12, 2019 0.0548 0.0590 0.0433 0.0433 180,217 -0.01(-13.40%)
Aug 09, 2019 0.0500 0.0600 0.0471 0.0500 74,500 +0.00(+2.04%)
Aug 08, 2019 0.0502 0.0585 0.0405 0.0490 231,946 -0.00(-7.72%)
Jul 30, 2019 0.0531 0.0531 0.0531 0 +0.00(+4.12%)
Jul 29, 2019 0.0573 0.0573 0.0500 0.0510 124,060 -0.01(-13.41%)
Jul 26, 2019 0.0500 0.0590 0.0500 0.0589 70,000 -0.00(-1.51%)
Jul 25, 2019 0.0510 0.0598 0.0507 0.0598 116,477 +0.01(+15.44%)
Jul 24, 2019 0.0500 0.0599 0.0496 0.0518 214,894 +0.00(+3.60%)
Jul 23, 2019 0.0521 0.0579 0.0500 0.0500 125,052 -0.01(-9.91%)
Jul 22, 2019 0.0626 0.0626 0.0510 0.0555 39,832 -0.00(-7.50%)
Jul 19, 2019 0.0517 0.0600 0.0517 0.0600 67,100 +0.01(+11.52%)
Jul 18, 2019 0.0530 0.0590 0.0528 0.0538 151,284 -0.00(-3.93%)
Jul 17, 2019 0.0600 0.0600 0.0560 0.0560 37,466 -0.00(-6.67%)
Jul 16, 2019 0.0600 0.0600 0.0560 0.0600 31,590 +0.00(+0.00%)
Jul 15, 2019 0.0525 0.0637 0.0525 0.0600 123,372 +0.00(+4.90%)
Jul 12, 2019 0.0557 0.0630 0.0523 0.0572 134,200 -0.00(-4.67%)
Jul 11, 2019 0.0600 0.0625 0.0600 0.0600 32,096 -0.00(-1.64%)
Jul 10, 2019 0.0600 0.0640 0.0600 0.0610 44,676 -0.00(-4.69%)
Jul 09, 2019 0.0680 0.0680 0.0551 0.0640 78,818 -0.00(-0.93%)
Jul 08, 2019 0.0640 0.0663 0.0580 0.0646 134,411 +0.00(+1.41%)
Jul 05, 2019 0.0640 0.0640 0.0535 0.0637 96,200 +0.00(+1.11%)
Jul 03, 2019 0.0600 0.0670 0.0600 0.0630 23,800 -0.00(-3.08%)
Jul 02, 2019 0.0600 0.0659 0.0600 0.0650 43,627 +0.00(+0.62%)
Jul 01, 2019 0.0700 0.0730 0.0580 0.0646 111,225 -0.01(-7.45%)
Jun 28, 2019 0.0639 0.0698 0.0600 0.0698 98,200 +0.00(+7.38%)
Jun 27, 2019 0.0591 0.0675 0.0527 0.0650 55,118 +0.01(+8.33%)
Jun 26, 2019 0.0578 0.0628 0.0556 0.0600 77,272 +0.00(+0.00%)
Jun 25, 2019 0.0695 0.0695 0.0600 0.0600 76,009 -0.00(-4.00%)
Jun 24, 2019 0.0600 0.0625 0.0580 0.0625 45,186 +0.00(+0.00%)
Jun 21, 2019 0.0670 0.0670 0.0624 0.0625 38,800 +0.00(+3.31%)
Jun 20, 2019 0.0600 0.0659 0.0600 0.0605 100,352 +0.00(+0.83%)
Jun 19, 2019 0.0670 0.0675 0.0584 0.0600 87,028 +0.00(+0.00%)
Jun 18, 2019 0.0668 0.0680 0.0600 0.0600 266,560 -0.01(-7.69%)
Jun 17, 2019 0.0583 0.0681 0.0583 0.0650 125,931 +0.00(+2.69%)
Jun 14, 2019 0.0586 0.0668 0.0586 0.0633 136,800 +0.00(+0.48%)
Jun 13, 2019 0.0603 0.0670 0.0600 0.0630 59,332 -0.00(-5.97%)
Jun 12, 2019 0.0650 0.0690 0.0600 0.0670 417,643 +0.00(+6.18%)
Jun 11, 2019 0.0700 0.0700 0.0590 0.0631 76,020 -0.00(-4.10%)
Jun 10, 2019 0.0585 0.0720 0.0585 0.0658 243,436 -0.00(-3.24%)
Jun 07, 2019 0.0700 0.0700 0.0610 0.0680 437,400 +0.00(+0.29%)
Jun 06, 2019 0.0640 0.0679 0.0600 0.0678 69,445 +0.01(+8.83%)
Jun 05, 2019 0.0692 0.0692 0.0618 0.0623 141,677 -0.01(-8.38%)
Jun 04, 2019 0.0700 0.0700 0.0601 0.0680 201,595 -0.00(-0.44%)
Jun 03, 2019 0.0710 0.0710 0.0560 0.0683 158,318 +0.01(+8.41%)
May 31, 2019 0.0646 0.0695 0.0628 0.0630 307,700 -0.00(-4.55%)
May 30, 2019 0.0717 0.0717 0.0660 0.0660 84,265 +0.00(+4.76%)
May 29, 2019 0.0623 0.0715 0.0600 0.0630 137,820 -0.01(-10.00%)
May 28, 2019 0.0655 0.0756 0.0614 0.0700 222,022 +0.00(+0.00%)
May 24, 2019 0.0730 0.0730 0.0681 0.0700 250,400 +0.01(+9.03%)
May 23, 2019 0.0700 0.0730 0.0642 0.0642 210,436 -0.00(-5.45%)
May 22, 2019 0.0650 0.0725 0.0623 0.0679 150,162 -0.00(-0.15%)
May 21, 2019 0.0650 0.0743 0.0650 0.0680 134,593 -0.01(-8.60%)
May 20, 2019 0.0735 0.0745 0.0700 0.0744 90,550 +0.00(+6.29%)
May 17, 2019 0.0750 0.0750 0.0700 0.0700 38,500 -0.00(-5.53%)
May 16, 2019 0.0689 0.0780 0.0689 0.0741 114,886 +0.00(+1.51%)
May 15, 2019 0.0750 0.0760 0.0700 0.0730 275,977 -0.00(-2.41%)
May 14, 2019 0.0784 0.0784 0.0689 0.0748 150,839 -0.00(-0.27%)
May 13, 2019 0.0680 0.0750 0.0680 0.0750 152,314 +0.00(+3.45%)
May 10, 2019 0.0772 0.0772 0.0700 0.0725 166,800 +0.00(+0.00%)
May 09, 2019 0.0722 0.0750 0.0689 0.0725 604,419 +0.00(+3.57%)
May 08, 2019 0.0757 0.0757 0.0675 0.0700 98,979 -0.00(-0.28%)
May 07, 2019 0.0670 0.0749 0.0670 0.0702 65,710 +0.00(+1.59%)
May 06, 2019 0.0671 0.0748 0.0642 0.0691 73,985 -0.00(-4.03%)
May 03, 2019 0.0725 0.0749 0.0691 0.0720 50,600 -0.00(-0.69%)
May 02, 2019 0.0770 0.0770 0.0688 0.0725 288,845 -0.00(-5.84%)
May 01, 2019 0.0820 0.0820 0.0734 0.0770 24,889 -0.00(-2.53%)
Apr 30, 2019 0.0790 0.0794 0.0713 0.0790 93,082 +0.00(+1.41%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0779 148,885 -0.00(-0.76%)
Apr 26, 2019 0.0700 0.0798 0.0690 0.0785 103,100 +0.01(+12.14%)
Apr 25, 2019 0.0796 0.0796 0.0700 0.0700 130,931 -0.00(-1.41%)
Apr 24, 2019 0.0762 0.0804 0.0701 0.0710 256,553 -0.00(-3.40%)
Apr 23, 2019 0.0805 0.0805 0.0731 0.0735 310,941 -0.00(-3.29%)
Apr 22, 2019 0.0780 0.0811 0.0660 0.0760 273,983 -0.00(-2.56%)
Apr 18, 2019 0.0680 0.0789 0.0680 0.0780 104,600 +0.00(+6.70%)
Apr 17, 2019 0.0799 0.0800 0.0700 0.0731 159,889 -0.00(-2.53%)
Apr 16, 2019 0.0712 0.0799 0.0690 0.0750 202,000 +0.00(+2.04%)
Apr 15, 2019 0.0698 0.0801 0.0698 0.0735 170,914 -0.00(-5.16%)
Apr 12, 2019 0.0695 0.0780 0.0660 0.0775 407,000 -0.00(-2.15%)
Apr 11, 2019 0.0885 0.0885 0.0750 0.0792 306,563 -0.01(-6.60%)
Apr 10, 2019 0.0795 0.0925 0.0795 0.0848 551,312 -0.00(-1.40%)
Apr 09, 2019 0.0850 0.0900 0.0850 0.0860 362,385 -0.00(-4.34%)
Apr 08, 2019 0.0833 0.0899 0.0800 0.0899 798,367 +0.02(+20.51%)
Apr 05, 2019 0.0620 0.0839 0.0620 0.0746 1,438,700 +0.01(+20.71%)
Apr 04, 2019 0.0570 0.0650 0.0570 0.0618 112,289 +0.00(+5.82%)
Apr 03, 2019 0.0530 0.0650 0.0530 0.0584 147,634 +0.00(+0.00%)
Apr 02, 2019 0.0592 0.0634 0.0584 0.0584 54,616 -0.00(-4.26%)
Apr 01, 2019 0.0598 0.0660 0.0593 0.0610 149,573 -0.00(-3.17%)
Mar 29, 2019 0.0627 0.0650 0.0612 0.0630 137,400 +0.00(+2.27%)
Mar 28, 2019 0.0645 0.0687 0.0600 0.0616 150,624 -0.00(-0.16%)
Mar 27, 2019 0.0720 0.0720 0.0617 0.0617 166,426 -0.00(-6.52%)
Mar 26, 2019 0.0607 0.0699 0.0607 0.0660 91,398 -0.00(-3.79%)
Mar 25, 2019 0.0617 0.0705 0.0617 0.0686 478,241 +0.00(+1.63%)
Mar 22, 2019 0.0705 0.0726 0.0651 0.0675 136,800 -0.01(-7.15%)
Mar 21, 2019 0.0720 0.0729 0.0657 0.0727 258,465 +0.00(+1.68%)
Mar 20, 2019 0.0700 0.0730 0.0700 0.0715 129,023 +0.00(+2.88%)
Mar 19, 2019 0.0660 0.0720 0.0660 0.0695 230,652 +0.00(+3.89%)
Mar 18, 2019 0.0715 0.0728 0.0660 0.0669 344,979 -0.00(-4.43%)
Mar 15, 2019 0.0659 0.0730 0.0659 0.0700 85,600 -0.00(-2.78%)
Mar 14, 2019 0.0694 0.0720 0.0665 0.0720 122,890 +0.01(+8.11%)
Mar 13, 2019 0.0659 0.0730 0.0659 0.0666 128,884 -0.01(-7.76%)
Mar 12, 2019 0.0735 0.0758 0.0675 0.0722 213,450 +0.00(+0.70%)
Mar 11, 2019 0.0761 0.0761 0.0658 0.0717 93,298 -0.00(-2.45%)
Mar 08, 2019 0.0749 0.0750 0.0700 0.0735 63,600 -0.00(-1.74%)
Mar 07, 2019 0.0800 0.0800 0.0705 0.0748 146,395 -0.00(-0.27%)
Mar 06, 2019 0.0800 0.0800 0.0736 0.0750 338,355 -0.00(-1.32%)
Mar 05, 2019 0.0836 0.0836 0.0750 0.0760 413,798 -0.01(-7.32%)
Mar 04, 2019 0.0853 0.0889 0.0774 0.0820 444,232 -0.00(-2.73%)
Mar 01, 2019 0.0848 0.0900 0.0788 0.0843 285,800 -0.00(-0.59%)
Feb 28, 2019 0.0860 0.0883 0.0800 0.0848 444,868 -0.00(-4.50%)
Feb 27, 2019 0.0910 0.0910 0.0819 0.0888 127,372 -0.00(-0.45%)
Feb 26, 2019 0.0851 0.0900 0.0784 0.0892 125,533 +0.00(+3.24%)
Feb 25, 2019 0.0847 0.0895 0.0786 0.0864 257,995 +0.00(+3.97%)
Feb 22, 2019 0.0860 0.0860 0.0823 0.0831 222,200 -0.00(-2.35%)
Feb 21, 2019 0.0927 0.0927 0.0851 0.0851 122,936 -0.00(-4.38%)
Feb 20, 2019 0.0900 0.0940 0.0800 0.0890 99,342 +0.00(+0.45%)
Feb 19, 2019 0.0856 0.0909 0.0811 0.0886 363,609 +0.00(+4.24%)
Feb 15, 2019 0.0800 0.0884 0.0800 0.0850 420,100 +0.01(+6.25%)
Feb 14, 2019 0.0861 0.0861 0.0800 0.0800 30,042 -0.00(-4.53%)
Feb 13, 2019 0.0830 0.0889 0.0800 0.0838 143,493 +0.00(+0.96%)
Feb 12, 2019 0.0820 0.0892 0.0774 0.0830 107,621 -0.00(-1.19%)
Feb 11, 2019 0.0813 0.0940 0.0779 0.0840 385,551 -0.00(-5.08%)
Feb 08, 2019 0.0848 0.0916 0.0822 0.0885 135,800 +0.00(+1.72%)
Feb 07, 2019 0.0954 0.0954 0.0850 0.0870 114,918 -0.00(-3.33%)
Feb 06, 2019 0.0909 0.0929 0.0850 0.0900 317,541 -0.00(-3.12%)
Feb 05, 2019 0.0840 0.0940 0.0840 0.0929 149,908 +0.00(+1.09%)
Feb 04, 2019 0.0891 0.0934 0.0857 0.0919 757,837 -0.00(-0.97%)
Feb 01, 2019 0.0964 0.1008 0.0868 0.0928 750,800 -0.00(-4.72%)
Jan 31, 2019 0.0962 0.1008 0.0901 0.0974 348,891 +0.00(+2.53%)
Jan 30, 2019 0.0870 0.0996 0.0870 0.0950 256,221 +0.00(+0.00%)
Jan 29, 2019 0.0860 0.0960 0.0850 0.0950 309,523 +0.00(+3.60%)
Jan 28, 2019 0.0837 0.0940 0.0816 0.0917 224,276 +0.01(+6.88%)
Jan 25, 2019 0.0830 0.0925 0.0830 0.0858 220,900 -0.00(-1.72%)
Jan 24, 2019 0.0924 0.0924 0.0825 0.0873 234,195 +0.00(+3.44%)
Jan 23, 2019 0.0953 0.0953 0.0840 0.0844 220,929 -0.00(-4.95%)
Jan 22, 2019 0.0917 0.0980 0.0888 0.0888 385,993 -0.00(-4.31%)
Jan 18, 2019 0.0924 0.0995 0.0881 0.0928 404,800 -0.00(-0.22%)
Jan 17, 2019 0.0870 0.0958 0.0870 0.0930 397,374 +0.00(+4.26%)
Jan 16, 2019 0.0954 0.1020 0.0844 0.0892 292,728 -0.01(-7.08%)
Jan 15, 2019 0.0769 0.1172 0.0769 0.0960 1,328,078 +0.02(+24.84%)
Jan 14, 2019 0.0840 0.0892 0.0705 0.0769 411,143 -0.01(-9.10%)
Jan 11, 2019 0.0775 0.0879 0.0774 0.0846 674,000 -0.00(-4.08%)
Jan 10, 2019 0.0885 0.0900 0.0816 0.0882 189,180 -0.00(-0.68%)
Jan 09, 2019 0.0908 0.0910 0.0784 0.0888 669,991 +0.00(+1.25%)
Jan 08, 2019 0.0952 0.0952 0.0815 0.0877 319,337 -0.00(-4.05%)
Jan 07, 2019 0.0790 0.0920 0.0790 0.0914 416,328 +0.00(+4.94%)
Jan 04, 2019 0.0808 0.0916 0.0808 0.0871 679,700 +0.00(+0.00%)
Jan 03, 2019 0.0758 0.0908 0.0711 0.0871 548,026 +0.01(+16.13%)
Jan 02, 2019 0.0774 0.0800 0.0646 0.0750 150,010 -0.00(-0.13%)
Dec 31, 2018 0.0685 0.0751 0.0655 0.0751 306,500 +0.01(+10.44%)
Dec 28, 2018 0.0675 0.0711 0.0616 0.0680 801,000 +0.01(+11.48%)
Dec 27, 2018 0.0540 0.0750 0.0540 0.0610 555,396 +0.00(+7.96%)
Dec 26, 2018 0.0550 0.0600 0.0540 0.0565 206,693 +0.00(+4.63%)
Dec 24, 2018 0.0580 0.0620 0.0500 0.0540 648,000 -0.00(-5.76%)
Dec 21, 2018 0.0602 0.0650 0.0533 0.0573 1,466,400 -0.01(-16.23%)
Dec 20, 2018 0.0652 0.0722 0.0615 0.0684 527,140 -0.00(-2.29%)
Dec 19, 2018 0.0678 0.0753 0.0659 0.0700 113,396 -0.00(-5.41%)
Dec 18, 2018 0.0779 0.0779 0.0654 0.0740 276,133 -0.00(-2.25%)
Dec 17, 2018 0.0684 0.0801 0.0684 0.0757 222,220 -0.00(-5.49%)
Dec 14, 2018 0.0800 0.0801 0.0731 0.0801 217,500 +0.01(+6.80%)
Dec 13, 2018 0.0811 0.0848 0.0720 0.0750 251,399 -0.00(-3.85%)
Dec 12, 2018 0.0790 0.0827 0.0733 0.0780 163,536 -0.00(-1.27%)
Dec 11, 2018 0.0731 0.0861 0.0730 0.0790 297,023 -0.00(-4.01%)
Dec 10, 2018 0.0842 0.0899 0.0753 0.0823 260,687 +0.00(+6.06%)
Dec 07, 2018 0.0720 0.0852 0.0695 0.0776 509,000 +0.01(+12.79%)
Dec 06, 2018 0.0660 0.0691 0.0550 0.0688 830,142 -0.01(-7.40%)
Dec 04, 2018 0.0800 0.0845 0.0708 0.0743 363,800 -0.01(-10.05%)
Dec 03, 2018 0.1020 0.1020 0.0811 0.0826 569,512 -0.01(-13.51%)
Nov 30, 2018 0.1129 0.1170 0.0955 0.0955 337,000 -0.02(-13.96%)
Nov 29, 2018 0.1073 0.1150 0.1029 0.1110 207,669 +0.00(+3.54%)
Nov 28, 2018 0.0940 0.1073 0.0940 0.1072 268,068 +0.01(+13.20%)
Nov 27, 2018 0.0980 0.1073 0.0947 0.0947 246,072 -0.01(-8.68%)
Nov 26, 2018 0.1147 0.1193 0.1037 0.1037 429,217 -0.01(-6.83%)
Nov 23, 2018 0.1090 0.1133 0.1038 0.1113 82,100 -0.00(-3.05%)
Nov 21, 2018 0.1148 0.1148 0.1148 0 +0.00(+2.50%)
Nov 20, 2018 0.1250 0.1273 0.1108 0.1120 785,847 -0.01(-6.67%)
Nov 19, 2018 0.1200 0.1300 0.1120 0.1200 287,336 -0.00(-0.33%)
Nov 16, 2018 0.1385 0.1411 0.1159 0.1204 575,300 -0.01(-10.48%)
Nov 15, 2018 0.1297 0.1399 0.1170 0.1345 596,818 +0.01(+6.24%)
Nov 14, 2018 0.1230 0.1328 0.1190 0.1266 273,990 +0.00(+0.88%)
Nov 13, 2018 0.1399 0.1417 0.1200 0.1255 308,607 -0.01(-8.99%)
Nov 12, 2018 0.1572 0.1640 0.1303 0.1379 650,722 -0.02(-10.45%)
Nov 09, 2018 0.1600 0.1728 0.1456 0.1540 709,000 -0.01(-3.75%)
Nov 08, 2018 0.1920 0.1960 0.1600 0.1600 290,646 -0.03(-15.79%)
Nov 07, 2018 0.1930 0.2000 0.1740 0.1900 901,764 +0.02(+8.94%)
Nov 06, 2018 0.1620 0.2503 0.1500 0.1744 1,221,588 -0.69(-79.84%)
Nov 05, 2018 0.7718 0.8811 0.7321 0.8650 277,103 +0.10(+12.82%)
Nov 02, 2018 0.7694 0.7694 0.7134 0.7667 55,200 +0.02(+2.47%)
Nov 01, 2018 0.7668 0.7668 0.7200 0.7482 58,276 +0.02(+2.92%)
Oct 31, 2018 0.7271 0.7467 0.7270 0.7270 32,027 +0.01(+0.94%)
Oct 30, 2018 0.7220 0.7567 0.6500 0.7202 53,285 +0.01(+1.87%)
Oct 29, 2018 0.7669 0.8127 0.6440 0.7070 80,116 -0.06(-8.36%)
Oct 26, 2018 0.8115 0.8115 0.7420 0.7715 70,800 -0.02(-1.96%)
Oct 25, 2018 0.7539 0.8100 0.7298 0.7869 131,070 +0.03(+3.35%)
Oct 24, 2018 0.7542 0.7995 0.7198 0.7614 34,159 +0.01(+1.93%)
Oct 23, 2018 0.7529 0.7780 0.5764 0.7470 342,686 -0.04(-5.20%)
Oct 22, 2018 0.8800 0.8827 0.7640 0.7880 141,444 -0.12(-13.41%)
Oct 19, 2018 0.9849 0.9980 0.9050 0.9100 85,000 -0.09(-9.00%)
Oct 18, 2018 1.060 1.060 0.9930 1.000 113,843 -0.03(-3.27%)
Oct 17, 2018 1.030 1.070 1.000 1.034 75,914 -0.02(-1.54%)
Oct 16, 2018 1.163 1.180 1.046 1.050 172,440 -0.09(-8.04%)
Oct 15, 2018 1.080 1.146 1.060 1.142 114,774 +0.09(+8.74%)
Oct 12, 2018 1.019 1.100 1.019 1.050 81,100 +0.03(+2.90%)
Oct 11, 2018 1.100 1.104 1.015 1.020 40,312 -0.06(-5.95%)
Oct 10, 2018 1.005 1.140 0.9900 1.085 365,867 +0.07(+7.43%)
Oct 09, 2018 1.010 1.030 0.9900 1.010 75,577 -0.02(-1.94%)
Oct 08, 2018 1.070 1.070 0.9801 1.030 67,298 +0.01(+0.88%)
Oct 05, 2018 1.049 1.071 1.020 1.021 67,900 -0.04(-3.68%)
Oct 04, 2018 1.067 1.100 1.040 1.060 24,307 -0.00(-0.05%)
Oct 03, 2018 1.080 1.091 1.040 1.060 107,446 +0.00(+0.02%)
Oct 02, 2018 1.105 1.110 1.060 1.060 95,083 -0.04(-3.61%)
Oct 01, 2018 1.128 1.150 1.100 1.100 68,374 -0.01(-0.80%)
Sep 28, 2018 1.105 1.154 1.060 1.109 124,000 +0.02(+1.80%)
Sep 27, 2018 1.114 1.115 1.070 1.089 45,233 -0.01(-0.97%)
Sep 26, 2018 1.142 1.142 1.084 1.100 104,913 -0.03(-2.65%)
Sep 25, 2018 1.163 1.163 1.115 1.130 88,779 -0.01(-0.96%)
Sep 24, 2018 1.220 1.220 1.124 1.141 132,513 -0.04(-3.31%)
Sep 21, 2018 1.170 1.217 1.150 1.180 125,800 -0.02(-1.67%)
Sep 20, 2018 1.220 1.220 1.135 1.200 147,810 +0.07(+6.53%)
Sep 19, 2018 1.230 1.240 1.090 1.126 185,673 -0.06(-5.38%)
Sep 18, 2018 1.150 1.210 1.119 1.190 110,314 +0.06(+5.35%)
Sep 17, 2018 1.140 1.200 1.125 1.130 120,694 +0.02(+1.99%)
Sep 14, 2018 1.087 1.130 1.060 1.108 136,900 -0.04(-3.49%)
Sep 13, 2018 1.190 1.203 1.120 1.148 124,560 -0.04(-3.20%)
Sep 12, 2018 1.205 1.220 1.157 1.186 104,910 -0.01(-0.55%)
Sep 11, 2018 1.181 1.200 1.152 1.193 131,353 -0.01(-0.62%)
Sep 10, 2018 1.220 1.260 1.197 1.200 122,764 -0.03(-2.72%)
Sep 07, 2018 1.180 1.260 1.150 1.234 137,200 +0.10(+8.50%)
Sep 06, 2018 1.201 1.201 1.120 1.137 93,128 -0.06(-5.26%)
Sep 05, 2018 1.226 1.240 1.160 1.200 237,998 -0.02(-1.48%)
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.