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

Nanotech Security Corp (TSV: NTS )

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 (%)
Aug 31, 2018 1.010 1.010 1.010 0 +0.04(+4.12%)
Aug 30, 2018 0.9700 0.9700 0.9700 0.9700 5,400 +0.00(+0.00%)
Aug 29, 2018 0.9900 0.9900 0.9700 0.9700 18,408 -0.03(-3.00%)
Aug 28, 2018 1.010 1.010 0.9700 1.000 8,000 +0.03(+3.09%)
Aug 27, 2018 0.9600 1.010 0.9600 0.9700 29,800 +0.00(+0.00%)
Aug 24, 2018 0.9600 0.9700 0.9400 0.9700 11,460 +0.02(+2.11%)
Aug 23, 2018 0.9300 0.9500 0.9300 0.9500 12,500 +0.02(+2.15%)
Aug 22, 2018 0.9800 0.9800 0.9300 0.9300 25,900 -0.04(-4.12%)
Aug 21, 2018 0.9500 0.9800 0.9400 0.9700 45,000 +0.02(+2.11%)
Aug 20, 2018 0.9600 0.9600 0.9500 0.9500 12,050 -0.02(-2.06%)
Aug 17, 2018 0.9500 0.9800 0.9500 0.9700 13,500 +0.02(+2.11%)
Aug 16, 2018 0.9500 0.9500 0.9400 0.9500 4,000 +0.00(+0.00%)
Aug 15, 2018 0.9500 0.9500 0.9300 0.9500 18,750 +0.00(+0.00%)
Aug 14, 2018 0.9700 0.9800 0.9500 0.9500 19,300 -0.05(-5.00%)
Aug 13, 2018 0.9200 1.060 0.9200 1.000 45,300 +0.09(+9.89%)
Aug 10, 2018 0.9900 1.000 0.8100 0.9100 322,477 -0.11(-10.78%)
Aug 09, 2018 1.040 1.060 0.9800 1.020 39,986 -0.04(-3.77%)
Aug 08, 2018 1.100 1.100 1.050 1.060 26,000 -0.03(-2.75%)
Aug 07, 2018 1.080 1.100 1.080 1.090 10,490 +0.00(+0.00%)
Aug 03, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
Aug 02, 2018 1.110 1.110 1.080 1.080 11,900 -0.03(-2.70%)
Aug 01, 2018 1.090 1.120 1.090 1.110 42,199 +0.01(+0.91%)
Jul 31, 2018 1.090 1.110 1.090 1.100 14,000 +0.02(+1.85%)
Jul 30, 2018 1.130 1.130 1.050 1.080 21,199 -0.05(-4.42%)
Jul 27, 2018 1.130 1.130 1.120 1.130 12,532 +0.02(+1.80%)
Jul 26, 2018 1.110 1.110 1.110 1.110 4,300 +0.01(+0.91%)
Jul 25, 2018 1.110 1.110 1.100 1.100 10,100 +0.00(+0.00%)
Jul 24, 2018 1.130 1.130 1.100 1.100 34,000 -0.03(-2.65%)
Jul 23, 2018 1.110 1.140 1.100 1.130 16,100 +0.02(+1.80%)
Jul 20, 2018 1.110 1.110 1.100 1.110 34,088 -0.01(-0.89%)
Jul 19, 2018 1.120 1.130 1.110 1.120 98,136 -0.02(-1.75%)
Jul 18, 2018 1.140 1.140 1.120 1.140 19,500 +0.00(+0.00%)
Jul 17, 2018 1.160 1.160 1.140 1.140 6,860 -0.01(-0.87%)
Jul 16, 2018 1.170 1.170 1.150 1.150 29,500 -0.02(-1.71%)
Jul 13, 2018 1.170 1.170 1.170 1.170 5,330 +0.00(+0.00%)
Jul 12, 2018 1.170 1.190 1.170 1.170 4,175 +0.00(+0.00%)
Jul 11, 2018 1.160 1.170 1.150 1.170 14,900 +0.01(+0.86%)
Jul 10, 2018 1.160 1.160 1.140 1.160 20,300 +0.00(+0.00%)
Jul 09, 2018 1.160 1.170 1.140 1.160 33,410 +0.00(+0.00%)
Jul 06, 2018 1.150 1.160 1.150 1.160 2,200 +0.00(+0.00%)
Jul 05, 2018 1.170 1.170 1.150 1.160 14,060 +0.00(+0.00%)
Jul 04, 2018 1.160 1.160 1.160 1.160 1,850 +0.00(+0.00%)
Jul 03, 2018 1.150 1.160 1.150 1.160 4,500 +0.00(+0.00%)
Jun 29, 2018 1.160 1.160 1.160 0 -0.04(-3.33%)
Jun 28, 2018 1.210 1.210 1.180 1.200 16,900 +0.02(+1.69%)
Jun 27, 2018 1.220 1.220 1.180 1.180 23,445 -0.02(-1.67%)
Jun 26, 2018 1.180 1.230 1.170 1.200 94,615 +0.02(+1.69%)
Jun 25, 2018 1.200 1.200 1.170 1.180 31,900 -0.02(-1.67%)
Jun 22, 2018 1.260 1.270 1.200 1.200 61,100 -0.05(-4.00%)
Jun 21, 2018 1.260 1.260 1.240 1.250 23,250 +0.00(+0.00%)
Jun 20, 2018 1.180 1.250 1.180 1.250 72,595 +0.05(+4.17%)
Jun 19, 2018 1.170 1.200 1.170 1.200 24,830 +0.02(+1.69%)
Jun 18, 2018 1.190 1.200 1.180 1.180 18,940 -0.01(-0.84%)
Jun 15, 2018 1.180 1.190 1.170 1.190 10,000 +0.00(+0.00%)
Jun 14, 2018 1.140 1.190 1.140 1.190 23,600 +0.04(+3.48%)
Jun 13, 2018 1.150 1.170 1.150 1.150 8,200 +0.00(+0.00%)
Jun 12, 2018 1.190 1.190 1.130 1.150 158,550 -0.04(-3.36%)
Jun 11, 2018 1.180 1.190 1.150 1.190 348,100 +0.04(+3.48%)
Jun 08, 2018 1.140 1.160 1.140 1.150 30,800 +0.03(+2.68%)
Jun 07, 2018 1.120 1.130 1.120 1.120 6,500 +0.00(+0.00%)
Jun 06, 2018 1.130 1.170 1.120 1.120 45,015 -0.03(-2.61%)
Jun 05, 2018 1.190 1.200 1.090 1.150 117,380 -0.02(-1.71%)
Jun 04, 2018 1.180 1.210 1.170 1.170 16,900 -0.01(-0.85%)
Jun 01, 2018 1.140 1.180 1.140 1.180 12,350 +0.05(+4.42%)
May 31, 2018 1.140 1.160 1.130 1.130 2,625 -0.03(-2.59%)
May 30, 2018 1.160 1.160 1.140 1.160 33,726 -0.02(-1.69%)
May 29, 2018 1.190 1.190 1.180 1.180 5,250 +0.00(+0.00%)
May 28, 2018 1.180 1.200 1.180 1.180 14,800 +0.00(+0.00%)
May 25, 2018 1.170 1.180 1.170 1.180 15,100 +0.01(+0.85%)
May 24, 2018 1.170 1.170 1.150 1.170 7,000 +0.00(+0.00%)
May 23, 2018 1.160 1.190 1.160 1.170 11,300 +0.00(+0.00%)
May 22, 2018 1.190 1.190 1.140 1.170 50,460 +0.00(+0.00%)
May 18, 2018 1.170 1.170 1.170 0 -0.02(-1.68%)
May 17, 2018 1.180 1.190 1.180 1.190 17,400 +0.00(+0.00%)
May 16, 2018 1.170 1.220 1.170 1.190 14,500 -0.01(-0.83%)
May 15, 2018 1.170 1.200 1.170 1.200 27,300 +0.04(+3.45%)
May 14, 2018 1.170 1.200 1.160 1.160 48,300 -0.04(-3.33%)
May 11, 2018 1.190 1.200 1.180 1.200 65,373 -0.01(-0.83%)
May 10, 2018 1.190 1.210 1.190 1.210 23,100 +0.02(+1.68%)
May 09, 2018 1.200 1.200 1.190 1.190 20,000 -0.01(-0.83%)
May 08, 2018 1.200 1.210 1.200 1.200 33,700 -0.01(-0.83%)
May 07, 2018 1.220 1.250 1.210 1.210 20,000 -0.01(-0.82%)
May 04, 2018 1.200 1.250 1.190 1.220 27,100 +0.04(+3.39%)
May 03, 2018 1.160 1.180 1.160 1.180 15,200 +0.02(+1.72%)
May 02, 2018 1.220 1.220 1.160 1.160 40,824 -0.03(-2.52%)
May 01, 2018 1.200 1.210 1.190 1.190 221,000 -0.01(-0.83%)
Apr 30, 2018 1.220 1.230 1.200 1.200 11,500 -0.01(-0.83%)
Apr 27, 2018 1.210 1.210 1.210 1.210 579 -0.01(-0.82%)
Apr 26, 2018 1.250 1.250 1.220 1.220 15,750 -0.03(-2.40%)
Apr 25, 2018 1.250 1.250 1.250 1.250 38,700 -0.01(-0.79%)
Apr 24, 2018 1.270 1.270 1.260 1.260 5,100 -0.01(-0.79%)
Apr 23, 2018 1.270 1.270 1.260 1.270 1,220 +0.00(+0.00%)
Apr 20, 2018 1.270 1.270 1.250 1.270 17,800 -0.02(-1.55%)
Apr 19, 2018 1.310 1.330 1.280 1.290 14,500 -0.02(-1.53%)
Apr 18, 2018 1.250 1.310 1.240 1.310 19,081 +0.03(+2.34%)
Apr 17, 2018 1.190 1.280 1.190 1.280 45,318 +0.08(+6.67%)
Apr 16, 2018 1.210 1.210 1.190 1.200 73,775 +0.00(+0.00%)
Apr 13, 2018 1.190 1.200 1.190 1.200 20,550 +0.02(+1.69%)
Apr 12, 2018 1.190 1.190 1.160 1.180 17,075 +0.03(+2.61%)
Apr 11, 2018 1.190 1.220 1.150 1.150 84,690 -0.04(-3.36%)
Apr 10, 2018 1.210 1.210 1.190 1.190 34,500 -0.01(-0.83%)
Apr 09, 2018 1.190 1.200 1.190 1.200 5,600 +0.01(+0.84%)
Apr 06, 2018 1.150 1.190 75,150 -0.02(-1.65%)
Apr 05, 2018 1.220 1.220 1.200 1.210 125,800 +0.01(+0.83%)
Apr 04, 2018 1.230 1.230 1.200 1.200 81,385 -0.05(-4.00%)
Apr 03, 2018 1.170 1.260 1.170 1.250 30,800 +0.09(+7.76%)
Apr 02, 2018 1.240 1.240 1.160 1.160 50,000 -0.06(-4.92%)
Mar 29, 2018 1.220 1.220 1.220 0 +0.01(+0.83%)
Mar 28, 2018 1.200 1.210 1.180 1.210 33,700 -0.01(-0.82%)
Mar 27, 2018 1.260 1.270 1.220 1.220 33,330 -0.03(-2.40%)
Mar 26, 2018 1.300 1.300 1.250 1.250 43,400 -0.05(-3.85%)
Mar 23, 2018 1.260 1.320 1.250 1.300 59,400 +0.04(+3.17%)
Mar 22, 2018 1.230 1.390 1.230 1.260 132,985 +0.03(+2.44%)
Mar 21, 2018 1.250 1.250 1.230 1.230 13,050 +0.01(+0.82%)
Mar 20, 2018 1.190 1.260 1.190 1.220 28,365 +0.02(+1.67%)
Mar 19, 2018 1.200 1.200 1.190 1.200 41,473 -0.03(-2.44%)
Mar 16, 2018 1.270 1.270 1.200 1.230 50,300 -0.07(-5.38%)
Mar 15, 2018 1.280 1.300 1.260 1.300 53,930 +0.00(+0.00%)
Mar 14, 2018 1.240 1.300 1.230 1.300 22,600 +0.06(+4.84%)
Mar 13, 2018 1.210 1.240 1.200 1.240 33,310 +0.04(+3.33%)
Mar 12, 2018 1.210 1.210 1.200 1.200 10,115 +0.00(+0.00%)
Mar 09, 2018 1.210 1.220 1.200 1.200 29,225 +0.02(+1.69%)
Mar 08, 2018 1.200 1.230 1.180 1.180 27,500 -0.03(-2.48%)
Mar 07, 2018 1.220 1.250 1.190 1.210 62,042 -0.01(-0.82%)
Mar 06, 2018 1.220 1.250 1.200 1.220 39,700 +0.00(+0.00%)
Mar 05, 2018 1.240 1.250 1.200 1.220 33,124 +0.01(+0.83%)
Mar 02, 2018 1.240 1.260 1.210 1.210 17,300 -0.03(-2.42%)
Mar 01, 2018 1.230 1.260 1.230 1.240 5,386 +0.01(+0.81%)
Feb 28, 2018 1.270 1.270 1.220 1.230 32,600 -0.04(-3.15%)
Feb 27, 2018 1.240 1.270 1.230 1.270 47,685 +0.04(+3.25%)
Feb 26, 2018 1.260 1.260 1.230 1.230 42,047 -0.04(-3.15%)
Feb 23, 2018 1.300 1.300 1.190 1.270 280,299 -0.02(-1.55%)
Feb 22, 2018 1.190 1.300 1.190 1.290 53,425 +0.09(+7.50%)
Feb 21, 2018 1.250 1.250 1.200 1.200 51,785 -0.03(-2.44%)
Feb 20, 2018 1.250 1.260 1.230 1.230 48,420 -0.01(-0.81%)
Feb 16, 2018 1.240 1.240 1.240 0 +0.04(+3.33%)
Feb 15, 2018 1.220 1.240 1.190 1.200 32,700 -0.05(-4.00%)
Feb 14, 2018 1.230 1.250 1.230 1.250 5,550 +0.01(+0.81%)
Feb 13, 2018 1.210 1.250 1.210 1.240 18,400 +0.03(+2.48%)
Feb 12, 2018 1.200 1.260 1.200 1.210 73,123 +0.01(+0.83%)
Feb 09, 2018 1.250 1.250 1.170 1.200 102,417 +0.03(+2.56%)
Feb 08, 2018 1.250 1.250 1.180 1.170 70,355 -0.06(-4.88%)
Feb 07, 2018 1.270 1.270 1.210 1.230 25,925 +0.03(+2.50%)
Feb 06, 2018 1.270 1.270 1.150 1.200 121,384 -0.01(-0.83%)
Feb 05, 2018 1.250 1.250 1.240 1.210 196,150 -0.04(-3.20%)
Feb 02, 2018 1.210 1.250 1.150 1.250 32,600 +0.07(+5.93%)
Feb 01, 2018 1.150 1.200 1.140 1.180 189,400 +0.03(+2.61%)
Jan 31, 2018 1.180 1.180 1.070 1.150 176,537 -0.04(-3.36%)
Jan 30, 2018 1.260 1.260 1.130 1.190 66,950 -0.07(-5.56%)
Jan 29, 2018 1.270 1.270 1.200 1.260 20,200 -0.01(-0.79%)
Jan 26, 2018 1.260 1.270 1.230 1.270 31,200 +0.03(+2.42%)
Jan 25, 2018 1.280 1.280 1.190 1.240 37,750 +0.01(+0.81%)
Jan 24, 2018 1.290 1.290 1.230 1.230 33,150 +0.00(+0.00%)
Jan 23, 2018 1.200 1.250 1.180 1.230 26,960 +0.03(+2.50%)
Jan 22, 2018 1.270 1.320 1.200 1.200 68,932 -0.05(-4.00%)
Jan 19, 2018 1.280 1.300 1.220 1.250 97,627 -0.02(-1.57%)
Jan 18, 2018 1.300 1.300 1.260 1.270 43,937 +0.01(+0.79%)
Jan 17, 2018 1.320 1.320 1.250 1.260 44,585 -0.05(-3.82%)
Jan 16, 2018 1.300 1.340 1.270 1.310 26,925 -0.01(-0.76%)
Jan 15, 2018 1.350 1.360 1.250 1.320 74,900 -0.03(-2.22%)
Jan 12, 2018 1.370 1.370 1.350 1.350 14,550 -0.02(-1.46%)
Jan 11, 2018 1.380 1.400 1.300 1.370 48,577 +0.01(+0.74%)
Jan 10, 2018 1.440 1.440 1.360 1.360 16,245 -0.03(-2.16%)
Jan 09, 2018 1.390 1.450 1.350 1.390 105,090 -0.01(-0.71%)
Jan 08, 2018 1.400 1.450 1.400 1.400 32,408 +0.03(+2.19%)
Jan 05, 2018 1.370 1.410 1.340 1.370 27,709 +0.00(+0.00%)
Jan 04, 2018 1.400 1.400 1.370 1.370 36,025 -0.03(-2.14%)
Jan 03, 2018 1.440 1.460 1.400 1.400 26,600 -0.05(-3.45%)
Jan 02, 2018 1.450 1.460 1.450 1.450 10,882 -0.03(-2.03%)
Dec 29, 2017 1.480 1.480 1.480 0 +0.10(+7.25%)
Dec 28, 2017 1.340 1.410 1.340 1.380 24,985 +0.04(+2.99%)
Dec 27, 2017 1.460 1.460 1.340 1.340 65,779 -0.04(-2.90%)
Dec 22, 2017 1.350 1.380 1.340 1.380 61,258 +0.01(+0.73%)
Dec 21, 2017 1.280 1.370 1.260 1.370 58,600 +0.08(+6.20%)
Dec 20, 2017 1.360 1.390 1.250 1.290 134,325 -0.07(-5.15%)
Dec 19, 2017 1.360 1.380 1.330 1.360 54,700 -0.03(-2.16%)
Dec 18, 2017 1.390 1.400 1.330 1.390 72,000 -0.01(-0.71%)
Dec 15, 2017 1.400 1.430 1.380 1.400 19,800 +0.00(+0.00%)
Dec 14, 2017 1.380 1.470 1.380 1.400 46,200 +0.05(+3.70%)
Dec 13, 2017 1.390 1.400 1.350 1.350 87,000 -0.03(-2.17%)
Dec 12, 2017 1.410 1.410 1.380 1.380 28,515 -0.02(-1.43%)
Dec 11, 2017 1.450 1.480 1.400 1.400 59,350 -0.04(-2.78%)
Dec 08, 2017 1.470 1.470 1.440 1.440 10,900 +0.01(+0.70%)
Dec 07, 2017 1.460 1.460 1.420 1.430 18,750 -0.05(-3.38%)
Dec 06, 2017 1.470 1.480 1.470 1.480 31,271 +0.02(+1.37%)
Dec 05, 2017 1.450 1.520 1.450 1.460 33,174 +0.01(+0.69%)
Dec 04, 2017 1.520 1.530 1.450 1.450 52,444 -0.06(-3.97%)
Dec 01, 2017 1.580 1.580 1.500 1.510 17,340 -0.09(-5.63%)
Nov 30, 2017 1.460 1.600 1.440 1.600 162,178 +0.09(+5.96%)
Nov 29, 2017 1.470 1.520 1.430 1.510 24,795 +0.06(+4.14%)
Nov 28, 2017 1.470 1.480 1.440 1.450 18,280 -0.04(-2.68%)
Nov 27, 2017 1.510 1.510 1.490 1.490 14,200 +0.00(+0.00%)
Nov 24, 2017 1.500 1.520 1.490 1.490 28,100 -0.01(-0.67%)
Nov 23, 2017 1.490 1.500 1.490 1.500 9,800 +0.02(+1.35%)
Nov 22, 2017 1.500 1.500 1.450 1.480 35,700 +0.03(+2.07%)
Nov 21, 2017 1.550 1.550 1.450 1.450 25,900 -0.06(-3.97%)
Nov 20, 2017 1.510 1.520 1.490 1.510 19,730 +0.04(+2.72%)
Nov 17, 2017 1.510 1.520 1.470 1.470 27,800 -0.02(-1.34%)
Nov 16, 2017 1.500 1.520 1.470 1.490 71,556 +0.03(+2.05%)
Nov 15, 2017 1.520 1.520 1.460 1.460 57,500 -0.06(-3.95%)
Nov 14, 2017 1.520 1.530 1.510 1.520 23,963 +0.01(+0.66%)
Nov 13, 2017 1.580 1.580 1.510 1.510 77,300 -0.06(-3.82%)
Nov 10, 2017 1.560 1.580 1.510 1.570 39,775 +0.02(+1.29%)
Nov 09, 2017 1.550 1.550 1.550 1.550 32,650 +0.01(+0.65%)
Nov 08, 2017 1.580 1.580 1.510 1.540 48,974 -0.01(-0.65%)
Nov 07, 2017 1.580 1.590 1.530 1.550 107,700 -0.04(-2.52%)
Nov 06, 2017 1.600 1.600 1.580 1.590 18,760 +0.01(+0.63%)
Nov 03, 2017 1.600 1.600 1.550 1.580 70,858 -0.05(-3.07%)
Nov 02, 2017 1.600 1.630 1.600 1.630 145,030 +0.03(+1.87%)
Nov 01, 2017 1.660 1.660 1.590 1.600 81,690 -0.05(-3.03%)
Oct 31, 2017 1.630 1.650 1.580 1.650 150,128 +0.05(+3.12%)
Oct 30, 2017 1.640 1.640 1.600 1.600 76,960 -0.02(-1.23%)
Oct 27, 2017 1.610 1.660 1.610 1.620 80,853 +0.03(+1.89%)
Oct 26, 2017 1.640 1.640 1.590 1.590 26,000 -0.06(-3.64%)
Oct 25, 2017 1.590 1.650 1.590 1.650 51,550 +0.07(+4.43%)
Oct 24, 2017 1.590 1.640 1.580 1.580 54,500 -0.01(-0.63%)
Oct 23, 2017 1.600 1.600 1.590 1.590 24,350 +0.00(+0.00%)
Oct 20, 2017 1.610 1.620 1.590 1.590 7,650 +0.00(+0.00%)
Oct 19, 2017 1.610 1.640 1.590 1.590 44,820 -0.01(-0.63%)
Oct 18, 2017 1.590 1.600 1.570 1.600 26,200 +0.02(+1.27%)
Oct 17, 2017 1.610 1.610 1.560 1.580 162,824 -0.02(-1.25%)
Oct 16, 2017 1.640 1.640 1.590 1.600 161,500 -0.04(-2.44%)
Oct 13, 2017 1.630 1.670 1.600 1.640 47,915 +0.03(+1.86%)
Oct 12, 2017 1.670 1.700 1.600 1.610 116,662 -0.07(-4.17%)
Oct 11, 2017 1.620 1.680 1.620 1.680 233,040 +0.06(+3.70%)
Oct 10, 2017 1.670 1.670 1.600 1.620 61,540 -0.03(-1.82%)
Oct 06, 2017 1.590 1.650 1.590 1.650 46,815 +0.05(+3.12%)
Oct 05, 2017 1.590 1.610 1.580 1.600 17,300 +0.00(+0.00%)
Oct 04, 2017 1.610 1.610 1.590 1.600 16,100 +0.00(+0.00%)
Oct 03, 2017 1.630 1.630 1.600 1.600 61,400 -0.03(-1.84%)
Oct 02, 2017 1.620 1.630 1.590 1.630 34,667 +0.03(+1.87%)
Sep 29, 2017 1.630 1.650 1.600 1.600 156,670 +0.00(+0.00%)
Sep 28, 2017 1.570 1.700 1.570 1.600 165,880 +0.07(+4.58%)
Sep 27, 2017 1.600 1.600 1.530 1.530 29,200 -0.05(-3.16%)
Sep 26, 2017 1.610 1.620 1.580 1.580 50,400 -0.01(-0.63%)
Sep 25, 2017 1.620 1.660 1.550 1.590 136,830 -0.05(-3.05%)
Sep 22, 2017 1.560 1.640 1.540 1.640 130,245 +0.09(+5.81%)
Sep 21, 2017 1.640 1.640 1.530 1.550 144,030 -0.10(-6.06%)
Sep 20, 2017 1.600 1.650 1.600 1.650 109,600 +0.04(+2.48%)
Sep 19, 2017 1.600 1.620 1.570 1.610 81,495 -0.01(-0.62%)
Sep 18, 2017 1.630 1.650 1.550 1.620 103,300 -0.02(-1.22%)
Sep 15, 2017 1.590 1.650 1.580 1.640 157,483 +0.08(+5.13%)
Sep 14, 2017 1.380 1.600 1.380 1.560 308,929 +0.21(+15.56%)
Sep 13, 2017 1.380 1.390 1.350 1.350 69,773 -0.01(-0.74%)
Sep 12, 2017 1.380 1.380 1.360 1.360 26,200 -0.02(-1.45%)
Sep 11, 2017 1.420 1.420 1.360 1.380 58,600 -0.02(-1.43%)
Sep 08, 2017 1.430 1.430 1.390 1.400 37,300 +0.01(+0.72%)
Sep 07, 2017 1.440 1.450 1.390 1.390 32,820 -0.04(-2.80%)
Sep 06, 2017 1.370 1.460 1.360 1.430 429,000 +0.08(+5.93%)
Sep 05, 2017 1.350 1.390 1.340 1.350 45,000 +0.00(+0.00%)
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.