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

Critical Elements Lithium Corp (TSV: CRE )

0.8800 +0.0300 (+3.53%)
Streaming Delayed Price Updated: 3:59 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 31, 2017 1.660 1.660 1.630 1.640 313,065 -0.04(-2.38%)
Aug 30, 2017 1.680 1.700 1.640 1.680 1,176,756 +0.03(+1.82%)
Aug 29, 2017 1.680 1.680 1.570 1.650 263,132 -0.05(-2.94%)
Aug 28, 2017 1.700 1.700 1.660 1.700 135,466 +0.01(+0.59%)
Aug 25, 2017 1.600 1.790 1.590 1.690 1,326,109 +0.10(+6.29%)
Aug 24, 2017 1.490 1.600 1.460 1.590 338,908 +0.12(+8.16%)
Aug 23, 2017 1.410 1.490 1.400 1.470 251,160 +0.06(+4.26%)
Aug 22, 2017 1.410 1.420 1.370 1.410 227,009 +0.00(+0.00%)
Aug 21, 2017 1.380 1.410 1.370 1.410 106,906 +0.02(+1.44%)
Aug 18, 2017 1.390 1.390 1.360 1.390 87,543 +0.00(+0.00%)
Aug 17, 2017 1.400 1.400 1.350 1.390 109,184 +0.00(+0.00%)
Aug 16, 2017 1.350 1.430 1.350 1.390 187,951 +0.03(+2.21%)
Aug 15, 2017 1.440 1.440 1.340 1.360 179,604 -0.06(-4.23%)
Aug 14, 2017 1.460 1.480 1.430 1.420 239,125 -0.04(-2.74%)
Aug 11, 2017 1.460 1.460 1.400 1.460 249,853 +0.02(+1.39%)
Aug 10, 2017 1.420 1.480 1.390 1.440 387,726 +0.03(+2.13%)
Aug 09, 2017 1.390 1.410 1.350 1.410 320,126 +0.06(+4.44%)
Aug 08, 2017 1.300 1.380 1.260 1.350 512,352 +0.05(+3.85%)
Aug 04, 2017 1.280 1.300 1.260 1.300 364,371 +0.04(+3.17%)
Aug 03, 2017 1.200 1.260 1.190 1.260 138,266 +0.06(+5.00%)
Aug 02, 2017 1.170 1.200 1.170 1.200 143,979 +0.04(+3.45%)
Aug 01, 2017 1.220 1.220 1.150 1.160 261,871 -0.06(-4.92%)
Jul 31, 2017 1.270 1.280 1.210 1.220 214,871 -0.05(-3.94%)
Jul 28, 2017 1.280 1.280 1.260 1.270 34,936 +0.00(+0.00%)
Jul 27, 2017 1.300 1.300 1.260 1.270 169,352 -0.03(-2.31%)
Jul 26, 2017 1.230 1.310 1.230 1.300 570,470 +0.07(+5.69%)
Jul 25, 2017 1.250 1.250 1.210 1.230 62,601 -0.02(-1.60%)
Jul 24, 2017 1.210 1.250 1.210 1.250 169,760 +0.04(+3.31%)
Jul 21, 2017 1.240 1.250 1.190 1.210 206,651 -0.02(-1.63%)
Jul 20, 2017 1.190 1.230 1.170 1.230 490,311 +0.05(+4.24%)
Jul 19, 2017 1.180 1.200 1.170 1.180 86,405 -0.01(-0.84%)
Jul 18, 2017 1.170 1.190 1.160 1.190 139,330 +0.03(+2.59%)
Jul 17, 2017 1.160 1.170 1.150 1.160 62,385 +0.01(+0.87%)
Jul 14, 2017 1.140 1.150 1.110 1.150 134,342 +0.02(+1.77%)
Jul 13, 2017 1.120 1.160 1.120 1.130 217,552 +0.02(+1.80%)
Jul 12, 2017 1.110 1.170 1.100 1.110 452,654 +0.02(+1.83%)
Jul 11, 2017 1.110 1.110 1.090 1.090 84,310 -0.02(-1.80%)
Jul 10, 2017 1.080 1.160 1.080 1.110 172,284 +0.01(+0.91%)
Jul 07, 2017 1.090 1.100 1.070 1.100 58,350 -0.00(-0.45%)
Jul 06, 2017 1.070 1.130 1.070 1.105 157,479 +0.02(+2.31%)
Jul 05, 2017 1.110 1.110 1.080 1.080 85,279 -0.01(-0.92%)
Jul 04, 2017 1.120 1.120 1.080 1.090 192,300 -0.02(-1.80%)
Jul 03, 2017 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jun 30, 2017 1.090 1.120 1.070 1.110 287,469 +0.04(+3.74%)
Jun 29, 2017 1.070 1.090 1.050 1.070 208,186 -0.02(-1.83%)
Jun 28, 2017 1.090 1.110 1.020 1.090 559,159 +0.00(+0.00%)
Jun 27, 2017 1.140 1.160 1.050 1.090 519,169 -0.05(-4.39%)
Jun 26, 2017 1.150 1.160 1.140 1.140 349,189 +0.01(+0.88%)
Jun 23, 2017 1.140 1.190 1.130 1.130 672,050 -0.02(-1.74%)
Jun 22, 2017 1.100 1.180 1.090 1.150 1,211,520 +0.06(+5.50%)
Jun 21, 2017 1.110 1.110 1.080 1.090 263,675 +0.00(+0.00%)
Jun 20, 2017 1.110 1.120 1.070 1.090 766,662 -0.06(-5.22%)
Jun 19, 2017 1.020 1.150 1.020 1.150 1,195,612 +0.17(+17.35%)
Jun 16, 2017 0.9600 0.9900 0.9500 0.9800 350,907 -0.01(-1.01%)
Jun 15, 2017 1.000 1.040 0.9600 0.9900 540,633 +0.02(+2.06%)
Jun 14, 2017 0.9200 1.030 0.9200 0.9700 830,743 +0.07(+7.78%)
Jun 13, 2017 0.9000 0.9200 0.9000 0.9000 142,560 -0.02(-2.17%)
Jun 12, 2017 0.8800 0.9300 0.8800 0.9200 419,191 +0.02(+2.22%)
Jun 09, 2017 0.9000 0.9000 0.8600 0.9000 219,074 -0.01(-1.10%)
Jun 08, 2017 0.9100 0.9100 0.8800 0.9100 253,607 -0.01(-1.09%)
Jun 07, 2017 0.9300 0.9300 0.9100 0.9200 126,370 -0.01(-1.08%)
Jun 06, 2017 0.9400 0.9400 0.9000 0.9300 234,176 -0.01(-1.06%)
Jun 05, 2017 0.9300 0.9500 0.9000 0.9400 405,529 +0.00(+0.00%)
Jun 02, 2017 0.8600 0.9400 0.8500 0.9400 1,128,689 +0.06(+6.82%)
Jun 01, 2017 0.8800 0.9100 0.8800 0.8800 273,307 +0.01(+1.15%)
May 31, 2017 0.8100 0.9300 0.8100 0.8700 1,102,219 +0.07(+8.75%)
May 30, 2017 0.7500 0.8000 0.7500 0.8000 349,422 +0.05(+6.67%)
May 29, 2017 0.7200 0.7600 0.7000 0.7500 278,230 +0.03(+4.17%)
May 26, 2017 0.7300 0.7300 0.7200 0.7200 5,900 +0.02(+2.86%)
May 25, 2017 0.7400 0.7400 0.7000 0.7000 148,031 -0.02(-2.78%)
May 24, 2017 0.7000 0.7600 0.7000 0.7200 325,524 +0.02(+2.86%)
May 23, 2017 0.7200 0.7200 0.7000 0.7000 99,850 +0.00(+0.00%)
May 19, 2017 0.7200 0.7200 0.7000 0.7000 63,950 -0.01(-1.41%)
May 18, 2017 0.7200 0.7200 0.7000 0.7100 94,941 +0.00(+0.00%)
May 17, 2017 0.7600 0.7600 0.7100 0.7100 160,060 -0.05(-6.58%)
May 16, 2017 0.7400 0.7700 0.7400 0.7600 154,745 +0.01(+1.33%)
May 15, 2017 0.7200 0.7500 0.7200 0.7500 164,255 +0.04(+5.63%)
May 12, 2017 0.7200 0.7200 0.6900 0.7100 193,120 +0.01(+1.43%)
May 11, 2017 0.6800 0.7100 0.6700 0.7000 161,330 +0.02(+2.94%)
May 10, 2017 0.7000 0.7100 0.6700 0.6800 51,595 -0.02(-2.86%)
May 09, 2017 0.7100 0.7100 0.6800 0.7000 105,489 +0.00(+0.00%)
May 08, 2017 0.7200 0.7300 0.6900 0.7000 188,600 +0.00(+0.00%)
May 05, 2017 0.7000 0.7100 0.7000 0.7000 81,945 -0.01(-1.41%)
May 04, 2017 0.7100 0.7200 0.6900 0.7100 144,100 -0.01(-1.39%)
May 03, 2017 0.7200 0.7300 0.6800 0.7200 265,596 +0.00(+0.00%)
May 02, 2017 0.7400 0.7400 0.7100 0.7200 193,600 +0.00(+0.00%)
May 01, 2017 0.7400 0.7400 0.7100 0.7200 137,920 -0.03(-4.00%)
Apr 28, 2017 0.7500 0.7600 0.7500 0.7500 28,900 -0.01(-1.32%)
Apr 27, 2017 0.7600 0.7700 0.7300 0.7600 111,590 +0.00(+0.00%)
Apr 26, 2017 0.7900 0.7900 0.7600 0.7600 125,342 -0.03(-3.80%)
Apr 25, 2017 0.7800 0.7900 0.7700 0.7900 103,515 +0.02(+2.60%)
Apr 24, 2017 0.7700 0.7700 0.7600 0.7700 108,995 +0.00(+0.00%)
Apr 21, 2017 0.7800 0.7800 0.7500 0.7700 125,394 +0.00(+0.00%)
Apr 20, 2017 0.7600 0.7800 0.7500 0.7700 156,300 +0.04(+5.48%)
Apr 19, 2017 0.7200 0.7500 0.7200 0.7300 54,535 +0.01(+1.39%)
Apr 18, 2017 0.7500 0.7500 0.7200 0.7200 93,846 -0.02(-2.70%)
Apr 17, 2017 0.7600 0.7700 0.7400 0.7400 38,116 -0.03(-3.90%)
Apr 13, 2017 0.7400 0.7700 0.7400 0.7700 129,984 +0.03(+4.05%)
Apr 12, 2017 0.7800 0.7800 0.7400 0.7400 207,185 -0.02(-2.63%)
Apr 11, 2017 0.7700 0.7900 0.7600 0.7600 122,974 -0.01(-1.30%)
Apr 10, 2017 0.7800 0.7900 0.7700 0.7700 70,365 +0.01(+1.32%)
Apr 07, 2017 0.7900 0.7900 0.7600 0.7600 272,223 -0.04(-5.00%)
Apr 06, 2017 0.8500 0.8500 0.8000 0.8000 204,910 -0.04(-4.76%)
Apr 05, 2017 0.8200 0.8400 0.8100 0.8400 774,146 +0.04(+5.00%)
Apr 04, 2017 0.8200 0.8200 0.7900 0.8000 516,050 +0.00(+0.00%)
Apr 03, 2017 0.8000 0.8100 0.7800 0.8000 214,423 +0.00(+0.00%)
Mar 31, 2017 0.7600 0.8000 0.7600 0.8000 224,851 +0.05(+6.67%)
Mar 30, 2017 0.7900 0.7900 0.7500 0.7500 50,525 -0.02(-2.60%)
Mar 29, 2017 0.7200 0.7900 0.7000 0.7700 350,599 +0.04(+5.48%)
Mar 28, 2017 0.7200 0.7400 0.7000 0.7300 239,771 +0.03(+4.29%)
Mar 27, 2017 0.7500 0.7500 0.7000 0.7000 865,217 -0.09(-11.39%)
Mar 24, 2017 0.8000 0.8000 0.7500 0.7900 357,645 -0.01(-1.25%)
Mar 23, 2017 0.8200 0.8200 0.7700 0.8000 864,894 -0.04(-4.76%)
Mar 22, 2017 0.8700 0.8700 0.8400 0.8400 188,295 -0.04(-4.55%)
Mar 21, 2017 0.8700 0.8800 0.8600 0.8800 107,037 +0.01(+1.15%)
Mar 20, 2017 0.8800 0.8800 0.8600 0.8700 73,148 +0.00(+0.00%)
Mar 17, 2017 0.8700 0.8900 0.8600 0.8700 62,230 -0.01(-1.14%)
Mar 16, 2017 0.8800 0.8800 0.8600 0.8800 68,395 +0.01(+1.15%)
Mar 15, 2017 0.8600 0.8900 0.8600 0.8700 813,017 +0.00(+0.00%)
Mar 14, 2017 0.8900 0.8900 0.8700 0.8700 611,806 -0.02(-2.25%)
Mar 13, 2017 0.9000 0.9000 0.8800 0.8900 233,800 -0.01(-1.11%)
Mar 10, 2017 0.8800 0.9500 0.8600 0.9000 868,326 +0.04(+4.65%)
Mar 09, 2017 0.8700 0.8900 0.8600 0.8600 1,422,662 -0.02(-2.27%)
Mar 08, 2017 0.8800 0.9000 0.8800 0.8800 307,479 -0.01(-1.12%)
Mar 07, 2017 0.8900 0.9100 0.8800 0.8900 555,264 +0.00(+0.00%)
Mar 06, 2017 0.9000 0.9000 0.8600 0.8900 810,744 +0.00(+0.00%)
Mar 03, 2017 0.8300 0.8900 0.8000 0.8900 1,673,604 +0.05(+5.95%)
Mar 02, 2017 0.8400 0.8500 0.8400 0.8400 207,850 +0.00(+0.00%)
Mar 01, 2017 0.8700 0.8700 0.8300 0.8400 862,503 -0.01(-1.18%)
Feb 28, 2017 0.8000 0.8500 0.7800 0.8500 628,001 +0.03(+3.66%)
Feb 27, 2017 0.8400 0.8400 0.8100 0.8200 359,626 -0.02(-2.38%)
Feb 24, 2017 0.8700 0.8700 0.8200 0.8400 342,355 -0.02(-2.33%)
Feb 23, 2017 0.8900 0.8900 0.8400 0.8600 527,449 -0.03(-3.37%)
Feb 22, 2017 0.8900 0.9300 0.8700 0.8900 1,230,202 +0.00(+0.00%)
Feb 21, 2017 0.9000 0.9100 0.8500 0.8900 1,256,403 -0.01(-1.11%)
Feb 17, 2017 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Feb 16, 2017 0.8000 0.8400 0.8000 0.8200 768,754 +0.03(+3.80%)
Feb 15, 2017 0.7800 0.8000 0.7700 0.7900 1,099,833 +0.00(+0.00%)
Feb 14, 2017 0.7300 0.7900 0.7300 0.7900 939,195 +0.06(+8.22%)
Feb 13, 2017 0.7300 0.7300 0.7100 0.7300 282,160 +0.03(+4.29%)
Feb 10, 2017 0.6800 0.7100 0.6800 0.7000 237,980 +0.01(+1.45%)
Feb 09, 2017 0.7200 0.7300 0.6700 0.6900 683,867 -0.04(-5.48%)
Feb 08, 2017 0.6500 0.7300 0.6400 0.7300 944,365 +0.10(+15.87%)
Feb 07, 2017 0.6600 0.6600 0.6300 0.6300 145,545 -0.02(-3.08%)
Feb 06, 2017 0.6200 0.6600 0.6100 0.6500 218,890 +0.04(+6.56%)
Feb 03, 2017 0.6000 0.6300 0.6000 0.6100 278,833 +0.01(+1.67%)
Feb 02, 2017 0.5900 0.6300 0.5900 0.6000 497,675 -0.01(-1.64%)
Feb 01, 2017 0.6500 0.6500 0.5900 0.6100 579,267 -0.04(-6.15%)
Jan 31, 2017 0.6600 0.6600 0.6300 0.6500 286,530 -0.02(-2.99%)
Jan 30, 2017 0.6800 0.6800 0.6400 0.6700 343,931 -0.01(-1.47%)
Jan 27, 2017 0.6900 0.6900 0.6700 0.6800 311,261 +0.00(+0.00%)
Jan 26, 2017 0.7000 0.7000 0.6700 0.6800 258,572 -0.01(-1.45%)
Jan 25, 2017 0.7000 0.7100 0.6500 0.6900 250,155 -0.01(-1.43%)
Jan 24, 2017 0.7300 0.7400 0.6900 0.7000 730,501 -0.01(-1.41%)
Jan 23, 2017 0.6700 0.7400 0.6700 0.7100 1,144,325 +0.04(+5.97%)
Jan 20, 2017 0.6400 0.6700 0.6300 0.6700 469,280 +0.03(+4.69%)
Jan 19, 2017 0.6200 0.6400 0.6100 0.6400 503,467 +0.04(+6.67%)
Jan 18, 2017 0.6000 0.6400 0.6000 0.6000 616,278 +0.02(+3.45%)
Jan 17, 2017 0.5900 0.6000 0.5700 0.5800 341,200 +0.01(+1.75%)
Jan 16, 2017 0.5700 0.5800 0.5600 0.5700 646,175 +0.00(+0.00%)
Jan 13, 2017 0.5500 0.5800 0.5400 0.5700 615,960 +0.03(+5.56%)
Jan 12, 2017 0.5600 0.5700 0.5400 0.5400 217,250 -0.02(-3.57%)
Jan 11, 2017 0.5500 0.5700 0.5500 0.5600 574,700 +0.02(+3.70%)
Jan 10, 2017 0.5200 0.5600 0.5200 0.5400 445,828 +0.01(+1.89%)
Jan 09, 2017 0.5300 0.5300 0.5100 0.5300 106,049 +0.02(+3.92%)
Jan 06, 2017 0.5100 0.5200 0.5100 0.5100 131,060 -0.02(-3.77%)
Jan 05, 2017 0.5000 0.5300 0.5000 0.5300 289,250 +0.05(+9.28%)
Jan 04, 2017 0.5000 0.5000 0.4800 0.4850 183,082 -0.03(-4.90%)
Jan 03, 2017 0.5100 0.5100 0.4850 0.5100 146,568 +0.00(+0.00%)
Dec 30, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 29, 2016 0.5300 0.5300 0.5200 0.5200 35,150 -0.01(-1.89%)
Dec 28, 2016 0.5200 0.5300 0.5000 0.5300 281,920 +0.01(+1.92%)
Dec 23, 2016 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 22, 2016 0.5000 0.5200 0.4900 0.5100 112,000 -0.01(-1.92%)
Dec 21, 2016 0.5000 0.5200 0.4950 0.5200 95,500 +0.01(+1.96%)
Dec 20, 2016 0.5000 0.5100 0.4800 0.5100 334,050 +0.01(+2.00%)
Dec 19, 2016 0.4950 0.5000 0.4850 0.5000 95,575 +0.00(+0.00%)
Dec 16, 2016 0.4950 0.5000 0.4850 0.5000 357,638 -0.01(-1.96%)
Dec 15, 2016 0.5400 0.5400 0.5000 0.5100 139,284 -0.03(-5.56%)
Dec 14, 2016 0.5300 0.5500 0.5100 0.5400 167,100 -0.01(-1.82%)
Dec 13, 2016 0.5300 0.5500 0.5300 0.5500 74,310 +0.02(+3.77%)
Dec 12, 2016 0.5300 0.5500 0.5100 0.5300 177,496 +0.00(+0.00%)
Dec 09, 2016 0.5200 0.5300 0.5200 0.5300 130,500 +0.00(+0.00%)
Dec 08, 2016 0.5100 0.5300 0.5100 0.5300 96,050 +0.02(+3.92%)
Dec 07, 2016 0.5200 0.5200 0.5000 0.5100 299,225 -0.02(-3.77%)
Dec 06, 2016 0.5400 0.5400 0.5200 0.5300 83,627 -0.01(-1.85%)
Dec 05, 2016 0.5500 0.5500 0.5300 0.5400 119,840 -0.01(-1.82%)
Dec 02, 2016 0.5400 0.5600 0.5400 0.5500 144,900 -0.01(-1.79%)
Dec 01, 2016 0.5600 0.5600 0.5400 0.5600 71,000 +0.00(+0.00%)
Nov 30, 2016 0.5600 0.5600 0.5400 0.5600 180,390 +0.00(+0.00%)
Nov 29, 2016 0.5700 0.5900 0.5500 0.5600 1,307,825 +0.00(+0.00%)
Nov 28, 2016 0.5400 0.5700 0.5400 0.5600 219,850 +0.01(+1.82%)
Nov 25, 2016 0.5500 0.5500 0.5300 0.5500 213,780 -0.01(-1.79%)
Nov 24, 2016 0.5500 0.5600 0.5300 0.5600 101,300 +0.01(+1.82%)
Nov 23, 2016 0.5400 0.5500 0.5300 0.5500 180,040 +0.02(+3.77%)
Nov 22, 2016 0.5300 0.5400 0.5200 0.5300 176,695 +0.00(+0.00%)
Nov 21, 2016 0.5400 0.5400 0.5200 0.5300 92,205 +0.02(+3.92%)
Nov 18, 2016 0.5300 0.5300 0.5100 0.5100 311,948 +0.00(+0.00%)
Nov 17, 2016 0.4750 0.5300 0.4750 0.5100 156,453 +0.04(+9.68%)
Nov 16, 2016 0.4800 0.4900 0.4650 0.4650 237,082 -0.02(-5.10%)
Nov 15, 2016 0.4850 0.4950 0.4800 0.4900 147,350 -0.01(-1.01%)
Nov 14, 2016 0.4950 0.5000 0.4850 0.4950 81,700 -0.01(-1.00%)
Nov 11, 2016 0.4750 0.5000 0.4750 0.5000 351,167 +0.03(+6.38%)
Nov 10, 2016 0.5000 0.5000 0.4700 0.4700 243,800 -0.04(-7.84%)
Nov 09, 2016 0.5200 0.5200 0.4900 0.5100 236,835 -0.01(-1.92%)
Nov 08, 2016 0.5500 0.5500 0.5200 0.5200 105,900 -0.01(-1.89%)
Nov 07, 2016 0.5300 0.5500 0.5300 0.5300 119,864 -0.02(-3.64%)
Nov 04, 2016 0.5500 0.5600 0.5500 0.5500 199,900 +0.01(+1.85%)
Nov 03, 2016 0.5100 0.5800 0.5100 0.5400 470,870 +0.03(+5.88%)
Nov 02, 2016 0.5200 0.5300 0.5000 0.5100 154,826 -0.03(-5.56%)
Nov 01, 2016 0.5000 0.5400 0.4900 0.5400 503,360 +0.06(+11.34%)
Oct 31, 2016 0.5300 0.5300 0.4850 0.4850 448,725 -0.04(-6.73%)
Oct 28, 2016 0.5300 0.5400 0.5100 0.5200 337,488 -0.02(-3.70%)
Oct 27, 2016 0.5300 0.5700 0.5300 0.5400 179,300 -0.01(-1.82%)
Oct 26, 2016 0.5600 0.5600 0.5400 0.5500 220,123 -0.01(-1.79%)
Oct 25, 2016 0.5900 0.6000 0.5600 0.5600 252,400 -0.04(-6.67%)
Oct 24, 2016 0.5800 0.6200 0.5800 0.6000 772,032 +0.03(+5.26%)
Oct 21, 2016 0.5700 0.5900 0.5600 0.5700 238,078 +0.00(+0.00%)
Oct 20, 2016 0.5300 0.5800 0.5200 0.5700 494,011 +0.04(+7.55%)
Oct 19, 2016 0.4950 0.5300 0.4750 0.5300 557,956 +0.04(+7.07%)
Oct 18, 2016 0.4650 0.4950 0.4650 0.4950 702,274 +0.03(+7.61%)
Oct 17, 2016 0.4400 0.4600 0.4300 0.4600 140,900 +0.01(+2.22%)
Oct 14, 2016 0.4500 0.4600 0.4450 0.4500 38,800 -0.01(-1.10%)
Oct 13, 2016 0.4350 0.4550 0.4100 0.4550 376,685 +0.04(+8.33%)
Oct 12, 2016 0.4650 0.4650 0.4200 0.4200 162,250 -0.05(-9.68%)
Oct 11, 2016 0.4500 0.4850 0.4500 0.4650 502,649 +0.02(+3.33%)
Oct 07, 2016 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Oct 06, 2016 0.4100 0.4200 0.4000 0.4200 256,650 +0.02(+5.00%)
Oct 05, 2016 0.4200 0.4250 0.3900 0.4000 284,822 -0.02(-4.76%)
Oct 04, 2016 0.4500 0.4500 0.4100 0.4200 361,350 -0.04(-7.69%)
Oct 03, 2016 0.4750 0.4750 0.4300 0.4550 213,228 -0.01(-2.15%)
Sep 30, 2016 0.4850 0.4850 0.4650 0.4650 191,302 -0.02(-4.12%)
Sep 29, 2016 0.4900 0.5000 0.4800 0.4850 96,050 -0.01(-2.02%)
Sep 28, 2016 0.5100 0.5100 0.4950 0.4950 102,194 -0.02(-2.94%)
Sep 27, 2016 0.5000 0.5200 0.5000 0.5100 114,400 +0.01(+2.00%)
Sep 26, 2016 0.5100 0.5100 0.4950 0.5000 60,000 +0.00(+0.00%)
Sep 23, 2016 0.4900 0.5100 0.4850 0.5000 78,050 +0.03(+5.26%)
Sep 22, 2016 0.4750 0.4800 0.4750 0.4750 131,700 +0.01(+1.06%)
Sep 21, 2016 0.4850 0.4850 0.4650 0.4700 303,310 -0.01(-2.08%)
Sep 20, 2016 0.5100 0.5100 0.4800 0.4800 290,900 -0.02(-4.00%)
Sep 19, 2016 0.5300 0.5400 0.4900 0.5000 170,250 -0.02(-3.85%)
Sep 16, 2016 0.5000 0.5300 0.5000 0.5200 132,550 +0.02(+4.00%)
Sep 15, 2016 0.5400 0.5400 0.4750 0.5000 590,934 -0.05(-9.09%)
Sep 14, 2016 0.5500 0.5600 0.5400 0.5500 89,367 -0.01(-1.79%)
Sep 13, 2016 0.5600 0.5600 0.5500 0.5600 51,850 +0.01(+1.82%)
Sep 12, 2016 0.5500 0.5600 0.5500 0.5500 101,150 -0.01(-1.79%)
Sep 09, 2016 0.5700 0.5700 0.5600 0.5600 14,500 -0.02(-3.45%)
Sep 08, 2016 0.5800 0.5800 0.5600 0.5800 47,803 +0.00(+0.00%)
Sep 07, 2016 0.5500 0.5800 0.5500 0.5800 105,900 +0.04(+7.41%)
Sep 06, 2016 0.5700 0.5700 0.5400 0.5400 129,926 -0.03(-5.26%)
Sep 02, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
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.