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

Document Security Systems (NY: DSS )

1.850 -0.000 (-0.01%)
Official Closing Price Updated: 8:00 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 (%)
Sep 30, 2022 0.2449 0.2527 0.2321 0.2377 181,769 -0.01(-3.21%)
Sep 29, 2022 0.2650 0.2650 0.2368 0.2456 328,106 -0.02(-6.90%)
Sep 28, 2022 0.2518 0.2728 0.2509 0.2638 53,116 +0.02(+7.17%)
Sep 27, 2022 0.2600 0.2686 0.2461 0.2461 260,713 +0.01(+4.29%)
Sep 26, 2022 0.2507 0.2690 0.2360 0.2360 326,276 -0.01(-5.75%)
Sep 23, 2022 0.2767 0.2780 0.2359 0.2504 460,675 -0.01(-2.92%)
Sep 22, 2022 0.2800 0.2800 0.2526 0.2579 439,628 -0.02(-7.89%)
Sep 21, 2022 0.2875 0.2886 0.2693 0.2800 221,457 -0.01(-2.71%)
Sep 20, 2022 0.2882 0.2971 0.2786 0.2878 219,542 -0.01(-3.12%)
Sep 19, 2022 0.2897 0.3055 0.2832 0.2971 215,608 -0.01(-4.42%)
Sep 16, 2022 0.2878 0.3157 0.2786 0.3109 325,922 +0.01(+4.66%)
Sep 15, 2022 0.2832 0.2970 0.2813 0.2970 272,526 +0.01(+4.07%)
Sep 14, 2022 0.2788 0.3003 0.2787 0.2854 325,749 -0.00(-0.45%)
Sep 13, 2022 0.2971 0.2979 0.2786 0.2867 340,617 -0.01(-3.77%)
Sep 12, 2022 0.3156 0.3156 0.2980 0.2980 242,887 -0.01(-2.76%)
Sep 09, 2022 0.3157 0.3157 0.3009 0.3064 138,444 +0.00(+1.54%)
Sep 08, 2022 0.3122 0.3129 0.2980 0.3018 118,127 +0.00(+1.25%)
Sep 07, 2022 0.3125 0.3167 0.2971 0.2980 237,717 -0.02(-7.49%)
Sep 06, 2022 0.3215 0.3257 0.3064 0.3222 271,848 -0.01(-2.80%)
Sep 02, 2022 0.3194 0.3378 0.3138 0.3315 298,981 +0.01(+3.78%)
Sep 01, 2022 0.3250 0.3382 0.3186 0.3194 191,542 -0.01(-2.13%)
Aug 31, 2022 0.3278 0.3333 0.3264 0.3264 52,244 -0.00(-0.90%)
Aug 30, 2022 0.3435 0.3435 0.3266 0.3293 107,827 -0.00(-0.95%)
Aug 29, 2022 0.3389 0.3390 0.3278 0.3325 84,068 -0.00(-1.00%)
Aug 26, 2022 0.3518 0.3518 0.3343 0.3358 110,346 -0.01(-2.27%)
Aug 25, 2022 0.3439 0.3518 0.3343 0.3436 341,620 -0.00(-0.40%)
Aug 24, 2022 0.3264 0.3503 0.3264 0.3450 110,330 +0.02(+6.17%)
Aug 23, 2022 0.3528 0.3528 0.3250 0.3250 215,592 -0.02(-5.38%)
Aug 22, 2022 0.3528 0.3561 0.3435 0.3435 159,651 -0.01(-3.65%)
Aug 19, 2022 0.3608 0.3621 0.3454 0.3565 384,913 -0.01(-1.56%)
Aug 18, 2022 0.3714 0.3714 0.3621 0.3621 96,280 -0.00(-0.56%)
Aug 17, 2022 0.3727 0.3775 0.3608 0.3642 159,370 -0.01(-2.82%)
Aug 16, 2022 0.3714 0.3797 0.3611 0.3747 180,178 -0.00(-1.30%)
Aug 15, 2022 0.3807 0.3807 0.3621 0.3797 109,540 +0.01(+2.48%)
Aug 12, 2022 0.3714 0.3807 0.3621 0.3705 255,482 +0.01(+1.76%)
Aug 11, 2022 0.3714 0.3806 0.3575 0.3641 592,118 +0.02(+4.95%)
Aug 10, 2022 0.3382 0.3500 0.3336 0.3469 251,719 +0.01(+2.36%)
Aug 09, 2022 0.3621 0.3621 0.3385 0.3389 208,609 -0.01(-4.17%)
Aug 08, 2022 0.3435 0.3604 0.3435 0.3537 268,846 +0.01(+1.49%)
Aug 05, 2022 0.3528 0.3528 0.3389 0.3485 223,339 +0.00(+0.24%)
Aug 04, 2022 0.3343 0.3482 0.3313 0.3476 213,451 +0.01(+3.80%)
Aug 03, 2022 0.3260 0.3426 0.3260 0.3349 214,829 +0.00(+0.19%)
Aug 02, 2022 0.3250 0.3390 0.3250 0.3343 219,437 +0.00(+0.03%)
Aug 01, 2022 0.3435 0.3435 0.3250 0.3342 455,805 -0.01(-1.93%)
Jul 29, 2022 0.3411 0.3527 0.3315 0.3408 238,157 -0.00(-0.49%)
Jul 28, 2022 0.3435 0.3562 0.3343 0.3424 122,894 +0.00(+1.12%)
Jul 27, 2022 0.3302 0.3426 0.3273 0.3386 175,143 +0.01(+2.99%)
Jul 26, 2022 0.3402 0.3425 0.3235 0.3288 470,214 -0.01(-2.53%)
Jul 25, 2022 0.3388 0.3481 0.3343 0.3373 321,786 -0.02(-5.42%)
Jul 22, 2022 0.3900 0.3900 0.3528 0.3566 2,021,342 +0.01(+3.81%)
Jul 21, 2022 0.3310 0.3473 0.3310 0.3435 1,378,634 +0.01(+2.78%)
Jul 20, 2022 0.3435 0.3482 0.3274 0.3343 221,306 +0.00(+0.00%)
Jul 19, 2022 0.3569 0.3569 0.3343 0.3343 191,284 -0.00(-1.40%)
Jul 18, 2022 0.3159 0.3482 0.3159 0.3390 340,715 +0.02(+6.66%)
Jul 15, 2022 0.3195 0.3294 0.3157 0.3178 145,468 +0.00(+0.68%)
Jul 14, 2022 0.3157 0.3252 0.3129 0.3157 333,347 -0.01(-2.52%)
Jul 13, 2022 0.3186 0.3345 0.3186 0.3239 182,974 -0.01(-2.30%)
Jul 12, 2022 0.3162 0.3417 0.3162 0.3315 247,235 +0.01(+1.88%)
Jul 11, 2022 0.3228 0.3421 0.3228 0.3253 927,020 -0.01(-2.26%)
Jul 08, 2022 0.3157 0.3480 0.3157 0.3329 209,330 +0.01(+2.11%)
Jul 07, 2022 0.3250 0.3296 0.3158 0.3260 261,268 +0.01(+3.14%)
Jul 06, 2022 0.3341 0.3341 0.3157 0.3161 122,720 -0.00(-1.19%)
Jul 05, 2022 0.3343 0.3337 0.3127 0.3199 255,286 +0.00(+0.70%)
Jul 01, 2022 0.3175 0.3296 0.3166 0.3176 190,453 -0.01(-2.62%)
Jun 30, 2022 0.3251 0.3373 0.3157 0.3262 130,382 +0.01(+1.80%)
Jun 29, 2022 0.3268 0.3428 0.3157 0.3204 560,188 +0.00(+1.14%)
Jun 28, 2022 0.3437 0.3527 0.3168 0.3168 672,564 -0.01(-4.18%)
Jun 27, 2022 0.3343 0.3515 0.3305 0.3306 167,587 +0.00(+0.06%)
Jun 24, 2022 0.3412 0.3528 0.3305 0.3305 346,333 -0.01(-3.16%)
Jun 23, 2022 0.3343 0.3528 0.3343 0.3412 303,931 +0.00(+0.77%)
Jun 22, 2022 0.3343 0.3709 0.3361 0.3386 390,496 -0.00(-0.08%)
Jun 21, 2022 0.3514 0.3514 0.3343 0.3389 263,090 +0.00(+1.39%)
Jun 17, 2022 0.3621 0.3807 0.3343 0.3343 421,986 -0.01(-2.70%)
Jun 16, 2022 0.3884 0.3884 0.3352 0.3435 509,553 -0.01(-2.89%)
Jun 15, 2022 0.3527 0.3993 0.3436 0.3538 557,995 +0.01(+2.97%)
Jun 14, 2022 0.3528 0.3668 0.3435 0.3435 126,104 -0.01(-2.63%)
Jun 13, 2022 0.3714 0.3718 0.3491 0.3528 309,019 -0.03(-7.32%)
Jun 10, 2022 0.3900 0.3993 0.3621 0.3807 200,794 -0.00(-1.20%)
Jun 09, 2022 0.3807 0.4085 0.3714 0.3853 790,836 +0.01(+1.67%)
Jun 08, 2022 0.3528 0.4084 0.3528 0.3790 992,027 +0.02(+4.67%)
Jun 07, 2022 0.3621 0.3807 0.3528 0.3621 426,557 +0.00(+1.04%)
Jun 06, 2022 0.3882 0.3882 0.3558 0.3584 147,151 -0.01(-3.06%)
Jun 03, 2022 0.3953 0.3974 0.3562 0.3697 247,636 -0.02(-4.81%)
Jun 02, 2022 0.3621 0.3993 0.3510 0.3884 591,945 +0.03(+8.34%)
Jun 01, 2022 0.3621 0.3945 0.3533 0.3585 924,973 -0.01(-3.47%)
May 31, 2022 0.3900 0.4107 0.3714 0.3714 151,993 -0.01(-1.48%)
May 27, 2022 0.3445 0.3900 0.3390 0.3770 125,248 +0.02(+6.14%)
May 26, 2022 0.3389 0.3559 0.3264 0.3552 156,280 +0.01(+3.71%)
May 25, 2022 0.3517 0.3703 0.3407 0.3424 84,782 -0.01(-2.64%)
May 24, 2022 0.3740 0.3900 0.3358 0.3517 195,476 -0.03(-7.04%)
May 23, 2022 0.3621 0.3900 0.3527 0.3784 321,662 +0.02(+5.60%)
May 20, 2022 0.3622 0.3714 0.3399 0.3583 378,394 -0.00(-0.80%)
May 19, 2022 0.3482 0.3712 0.3343 0.3612 338,053 +0.01(+3.38%)
May 18, 2022 0.3518 0.3621 0.3482 0.3494 146,872 -0.01(-3.31%)
May 17, 2022 0.3691 0.3713 0.3331 0.3614 148,420 +0.00(+1.35%)
May 16, 2022 0.3691 0.3691 0.3565 0.3565 152,999 +0.01(+3.78%)
May 13, 2022 0.3162 0.3616 0.3162 0.3435 254,663 +0.02(+7.15%)
May 12, 2022 0.3092 0.3355 0.3092 0.3206 268,034 +0.00(+1.56%)
May 11, 2022 0.3343 0.3411 0.3095 0.3157 403,364 -0.04(-10.48%)
May 10, 2022 0.3370 0.3528 0.3188 0.3526 565,826 +0.04(+11.74%)
May 09, 2022 0.3713 0.3713 0.3156 0.3156 494,908 -0.05(-13.73%)
May 06, 2022 0.3825 0.3825 0.3558 0.3658 224,999 -0.00(-0.78%)
May 05, 2022 0.3695 0.4024 0.3626 0.3687 389,796 -0.01(-2.55%)
May 04, 2022 0.3848 0.3945 0.3640 0.3784 415,058 -0.02(-4.57%)
May 03, 2022 0.3993 0.4075 0.3807 0.3965 279,473 -0.00(-0.70%)
May 02, 2022 0.3807 0.3993 0.3719 0.3993 176,631 +0.01(+3.34%)
Apr 29, 2022 0.4068 0.4243 0.3835 0.3864 327,378 -0.02(-5.43%)
Apr 28, 2022 0.4177 0.4271 0.3881 0.4085 313,544 -0.01(-2.20%)
Apr 27, 2022 0.4178 0.4275 0.4085 0.4177 200,092 -0.00(-1.08%)
Apr 26, 2022 0.4364 0.4364 0.4179 0.4223 283,823 -0.00(-1.13%)
Apr 25, 2022 0.4271 0.4617 0.3955 0.4271 399,701 -0.02(-3.42%)
Apr 22, 2022 0.4636 0.4636 0.4271 0.4422 494,575 -0.01(-2.78%)
Apr 21, 2022 0.4735 0.4875 0.4549 0.4549 239,755 -0.02(-3.98%)
Apr 20, 2022 0.4683 0.5091 0.4683 0.4737 281,499 -0.01(-1.88%)
Apr 19, 2022 0.4461 0.4861 0.4461 0.4828 382,805 +0.02(+4.97%)
Apr 18, 2022 0.4643 0.4809 0.4461 0.4600 196,359 -0.00(-0.90%)
Apr 14, 2022 0.5014 0.5091 0.4480 0.4642 557,828 -0.03(-6.47%)
Apr 13, 2022 0.5202 0.5338 0.4792 0.4963 423,575 -0.01(-2.57%)
Apr 12, 2022 0.5200 0.5432 0.4938 0.5094 440,747 -0.01(-1.15%)
Apr 11, 2022 0.5624 0.5721 0.5123 0.5153 464,399 -0.05(-8.26%)
Apr 08, 2022 0.5823 0.5823 0.5520 0.5617 288,570 +0.00(+0.20%)
Apr 07, 2022 0.6035 0.6128 0.5478 0.5606 1,208,373 -0.02(-4.22%)
Apr 06, 2022 0.5664 0.6035 0.5582 0.5853 600,398 +0.01(+1.50%)
Apr 05, 2022 0.5801 0.5942 0.5617 0.5767 473,708 +0.00(+0.39%)
Apr 04, 2022 0.5292 0.6023 0.5292 0.5745 777,121 +0.04(+6.67%)
Apr 01, 2022 0.5385 0.5663 0.5237 0.5385 883,295 +0.01(+1.22%)
Mar 31, 2022 0.5385 0.5632 0.5305 0.5320 392,855 -0.01(-1.83%)
Mar 30, 2022 0.5605 0.5664 0.5385 0.5420 451,000 -0.02(-2.72%)
Mar 29, 2022 0.5571 0.5756 0.5385 0.5571 518,661 +0.01(+2.06%)
Mar 28, 2022 0.5850 0.5850 0.5385 0.5459 951,849 -0.02(-3.56%)
Mar 25, 2022 0.6221 0.6237 0.5571 0.5660 1,133,891 -0.05(-8.44%)
Mar 24, 2022 0.6675 0.6963 0.6141 0.6182 1,969,226 -0.05(-7.53%)
Mar 23, 2022 0.6128 0.6945 0.5850 0.6685 3,206,450 +0.06(+9.09%)
Mar 22, 2022 0.6314 0.6500 0.5803 0.6128 1,963,876 +0.01(+1.54%)
Mar 21, 2022 0.5385 0.6407 0.5108 0.6035 3,845,179 +0.07(+13.32%)
Mar 18, 2022 0.5257 0.5476 0.5015 0.5326 549,962 +0.02(+4.22%)
Mar 17, 2022 0.5107 0.5460 0.4955 0.5110 858,575 +0.00(+0.75%)
Mar 16, 2022 0.4920 0.5292 0.4689 0.5072 589,446 +0.02(+4.22%)
Mar 15, 2022 0.5385 0.5435 0.4828 0.4867 803,457 -0.06(-10.50%)
Mar 14, 2022 0.5664 0.5835 0.5116 0.5438 1,259,237 -0.03(-4.76%)
Mar 11, 2022 0.5107 0.6023 0.4987 0.5710 3,403,749 +0.07(+14.50%)
Mar 10, 2022 0.5007 0.5061 0.4734 0.4987 789,865 -0.00(-0.52%)
Mar 09, 2022 0.5107 0.5200 0.4828 0.5013 1,229,453 -0.02(-3.57%)
Mar 08, 2022 0.4943 0.5292 0.4376 0.5199 6,601,395 +0.07(+15.49%)
Mar 07, 2022 0.3993 0.4643 0.3900 0.4501 3,430,665 +0.06(+14.31%)
Mar 04, 2022 0.4550 0.4661 0.3854 0.3938 4,522,865 -0.09(-18.44%)
Mar 03, 2022 0.4271 0.6695 0.4120 0.4828 17,568,100 +0.08(+18.94%)
Mar 02, 2022 0.4364 0.4364 0.3902 0.4059 1,307,079 +0.00(+0.46%)
Mar 01, 2022 0.5119 0.5119 0.3840 0.4041 4,494,377 -0.12(-23.11%)
Feb 28, 2022 0.3686 0.6351 0.3668 0.5255 14,234,030 +0.17(+47.24%)
Feb 25, 2022 0.3658 0.3760 0.3367 0.3569 955,777 +0.01(+2.42%)
Feb 24, 2022 0.3250 0.3900 0.3064 0.3485 1,980,601 +0.02(+7.11%)
Feb 23, 2022 0.3481 0.3528 0.3252 0.3253 282,210 -0.02(-7.06%)
Feb 22, 2022 0.3807 0.3807 0.3389 0.3500 497,533 -0.03(-7.55%)
Feb 18, 2022 0.3786 0 +0.01(+3.71%)
Feb 17, 2022 0.3747 0.3779 0.3650 0.3651 303,711 -0.01(-3.39%)
Feb 16, 2022 0.3872 0.3872 0.3552 0.3779 248,790 -0.00(-0.73%)
Feb 15, 2022 0.3528 0.3897 0.3435 0.3807 714,714 +0.04(+11.26%)
Feb 14, 2022 0.3584 0.3584 0.3398 0.3422 337,004 -0.01(-3.43%)
Feb 11, 2022 0.3798 0.3890 0.3528 0.3543 619,083 -0.02(-4.65%)
Feb 10, 2022 0.3807 0.3895 0.3621 0.3716 335,623 -0.01(-2.27%)
Feb 09, 2022 0.3714 0.3871 0.3592 0.3802 523,343 +0.02(+5.84%)
Feb 08, 2022 0.3714 0.3714 0.3482 0.3592 319,612 -0.00(-0.03%)
Feb 07, 2022 0.3807 0.3877 0.3539 0.3593 509,135 -0.01(-3.25%)
Feb 04, 2022 0.3714 0.3895 0.3529 0.3714 340,623 +0.01(+3.92%)
Feb 03, 2022 0.3807 0.3538 0.3574 405,282 -0.03(-8.09%)
Feb 02, 2022 0.4085 0.4085 0.3714 0.3889 406,536 -0.01(-2.92%)
Feb 01, 2022 0.3807 0.4085 0.3714 0.4006 507,917 +0.02(+5.22%)
Jan 31, 2022 0.3434 0.3900 0.3807 816,010 +0.05(+15.30%)
Jan 28, 2022 0.3435 0.3607 0.3078 0.3302 1,171,769 -0.01(-3.89%)
Jan 27, 2022 0.3621 0.3658 0.3361 0.3435 839,337 -0.00(-1.10%)
Jan 26, 2022 0.3900 0.4060 0.3343 0.3474 2,939,248 -0.04(-10.93%)
Jan 25, 2022 0.3621 0.3918 0.3442 0.3900 1,358,375 +0.04(+10.24%)
Jan 24, 2022 0.4280 0.4280 0.3252 0.3538 4,261,606 -0.07(-17.41%)
Jan 21, 2022 0.5107 0.5107 0.4178 0.4283 1,667,808 -0.08(-16.13%)
Jan 20, 2022 0.5292 0.5303 0.4941 0.5107 697,160 -0.01(-0.99%)
Jan 19, 2022 0.5766 0.6035 0.5116 0.5158 1,563,732 -0.06(-10.42%)
Jan 18, 2022 0.6249 0.6249 0.5757 0.5758 552,720 -0.05(-7.76%)
Jan 14, 2022 0.6242 0 +0.01(+1.01%)
Jan 13, 2022 0.6407 0.6444 0.6128 0.6180 257,284 -0.03(-4.09%)
Jan 12, 2022 0.6407 0.6499 0.6165 0.6444 245,289 +0.01(+2.06%)
Jan 11, 2022 0.6128 0.6314 0.5942 0.6314 429,601 +0.03(+4.63%)
Jan 10, 2022 0.6273 0.6311 0.5994 0.6034 656,043 -0.01(-1.90%)
Jan 07, 2022 0.6464 0.6499 0.6138 0.6151 419,980 -0.03(-5.22%)
Jan 06, 2022 0.6592 0.6684 0.6159 0.6490 541,122 -0.00(-0.50%)
Jan 05, 2022 0.6916 0.6916 0.6370 0.6523 574,849 -0.03(-4.43%)
Jan 04, 2022 0.6685 0.6963 0.6592 0.6825 733,749 -0.01(-1.49%)
Jan 03, 2022 0.6500 0.6944 0.6240 0.6929 3,024,308 +0.07(+11.04%)
Dec 31, 2021 0.6407 0.6546 0.6221 0.6240 1,302,991 -0.02(-2.61%)
Dec 30, 2021 0.6323 0.6685 0.6314 0.6407 1,057,328 +0.01(+1.40%)
Dec 29, 2021 0.6592 0.6592 0.6160 0.6318 1,271,168 -0.03(-4.15%)
Dec 28, 2021 0.6734 0.6871 0.6500 0.6592 1,137,918 -0.03(-4.05%)
Dec 27, 2021 0.7428 0.7428 0.6871 0.6871 837,578 -0.04(-5.19%)
Dec 23, 2021 0.7209 0.7499 0.7150 0.7247 1,156,579 -0.00(-0.23%)
Dec 22, 2021 0.6871 0.7410 0.6530 0.7264 650,078 +0.05(+7.78%)
Dec 21, 2021 0.6685 0.6958 0.6476 0.6739 558,818 +0.01(+2.23%)
Dec 20, 2021 0.6778 0.6980 0.6527 0.6592 1,024,289 +0.00(+0.07%)
Dec 17, 2021 0.7009 0.7123 0.6588 0.6588 696,723 -0.04(-6.35%)
Dec 16, 2021 0.7102 0.7149 0.6871 0.7034 519,111 +0.01(+1.01%)
Dec 15, 2021 0.7140 0.7231 0.6871 0.6964 612,934 -0.02(-2.47%)
Dec 14, 2021 0.7057 0.7242 0.6880 0.7140 487,795 -0.01(-1.41%)
Dec 13, 2021 0.7149 0.7428 0.6898 0.7242 697,303 +0.01(+0.89%)
Dec 10, 2021 0.7476 0.7604 0.7150 0.7178 363,729 -0.02(-2.14%)
Dec 09, 2021 0.7521 0.7614 0.7335 0.7335 345,435 -0.02(-2.48%)
Dec 08, 2021 0.7304 0.7706 0.7205 0.7522 564,540 +0.03(+3.78%)
Dec 07, 2021 0.6871 0.7335 0.6832 0.7248 793,697 +0.05(+8.19%)
Dec 06, 2021 0.6685 0.7047 0.6221 0.6699 1,082,955 -0.03(-4.02%)
Dec 03, 2021 0.7521 0.7608 0.6871 0.6980 1,179,868 -0.05(-7.19%)
Dec 02, 2021 0.6964 0.7799 0.6964 0.7520 891,438 +0.05(+7.20%)
Dec 01, 2021 0.7335 0.8166 0.6985 0.7015 2,196,684 -0.02(-2.95%)
Nov 30, 2021 0.7707 0.7707 0.6965 0.7228 1,456,833 -0.06(-7.32%)
Nov 29, 2021 0.8078 0.8101 0.7753 0.7799 751,221 -0.02(-2.95%)
Nov 26, 2021 0.8014 0.8171 0.7892 0.8036 398,347 -0.03(-3.29%)
Nov 24, 2021 0.8078 0.8563 0.7893 0.8309 568,051 +0.02(+2.90%)
Nov 23, 2021 0.8087 0.8275 0.7994 0.8075 713,683 -0.00(-0.05%)
Nov 22, 2021 0.8914 0.8914 0.7985 0.8079 1,793,802 -0.08(-9.07%)
Nov 19, 2021 0.9099 0.9192 0.8822 0.8885 702,677 -0.03(-3.35%)
Nov 18, 2021 0.9749 0.9260 0.8915 0.9193 2,337,212 -0.06(-5.70%)
Nov 17, 2021 1.040 1.040 0.9656 0.9749 1,279,646 -0.07(-6.25%)
Nov 16, 2021 1.058 1.058 1.021 1.040 795,332 -0.01(-0.88%)
Nov 15, 2021 1.058 1.068 1.031 1.049 450,173 +0.02(+1.80%)
Nov 12, 2021 1.031 1.049 1.026 1.031 755,045 -0.02(-1.77%)
Nov 11, 2021 1.058 1.077 1.049 1.049 796,492 -0.02(-1.74%)
Nov 10, 2021 1.086 1.068 1,129,272 -0.02(-1.71%)
Nov 09, 2021 1.086 1.114 1.077 1.086 562,779 -0.03(-2.50%)
Nov 08, 2021 1.123 1.133 1.091 1.114 907,270 +0.00(+0.00%)
Nov 05, 2021 1.133 1.137 1.105 1.114 661,448 -0.03(-2.44%)
Nov 04, 2021 1.142 1.151 1.123 1.142 649,981 -0.01(-0.81%)
Nov 03, 2021 1.151 1.188 1.133 1.151 899,123 +0.00(+0.00%)
Nov 02, 2021 1.133 1.151 1.114 1.151 506,426 +0.02(+1.64%)
Nov 01, 2021 1.133 1.142 1.123 1.133 617,791 -0.01(-0.81%)
Oct 29, 2021 1.207 1.207 1.133 1.142 898,941 +0.02(+1.65%)
Oct 28, 2021 1.086 1.133 1.086 1.123 830,322 +0.02(+1.68%)
Oct 27, 2021 1.133 1.161 1.086 1.105 988,129 -0.03(-2.46%)
Oct 26, 2021 1.114 1.133 1,863,374 +0.04(+3.39%)
Oct 25, 2021 1.086 1.096 1.058 1.096 653,903 +0.03(+2.61%)
Oct 22, 2021 1.086 1.086 1.058 1.068 806,883 -0.02(-1.71%)
Oct 21, 2021 1.086 1.105 1.086 1.086 395,745 -0.01(-0.85%)
Oct 20, 2021 1.086 1.105 1.077 1.096 235,806 +0.02(+1.72%)
Oct 19, 2021 1.096 1.099 1.068 1.077 594,948 -0.02(-1.69%)
Oct 18, 2021 1.114 1.114 1.086 1.096 564,582 -0.02(-1.67%)
Oct 15, 2021 1.114 1.123 1.105 1.114 326,572 +0.00(+0.00%)
Oct 14, 2021 1.105 1.114 1.086 1.114 481,108 +0.03(+2.56%)
Oct 13, 2021 1.086 1.100 1.077 1.086 295,029 +0.00(+0.00%)
Oct 12, 2021 1.086 1.096 1.077 1.086 526,276 -0.01(-0.85%)
Oct 11, 2021 1.086 1.096 1.072 1.096 432,968 +0.02(+1.72%)
Oct 08, 2021 1.105 1.105 1.063 1.077 419,505 -0.01(-0.85%)
Oct 07, 2021 1.068 1.096 1.054 1.086 536,616 +0.03(+2.63%)
Oct 06, 2021 1.086 1.096 1.058 1.058 632,505 -0.03(-2.56%)
Oct 05, 2021 1.105 1.114 1.077 1.086 686,681 -0.04(-3.31%)
Oct 04, 2021 1.151 1.162 1.105 1.123 1,107,291 -0.04(-3.20%)
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.