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

Alkame Holdings Inc (OP: ALKM )

N/A UNCHANGED
Last Price Updated: 2:47 PM EDT, May 2, 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, 2015 0.0035 0.0040 0.0035 0.0036 1,075,723 +0.00(+2.86%)
Sep 29, 2015 0.0035 0.0037 0.0033 0.0035 1,964,876 -0.00(-7.89%)
Sep 28, 2015 0.0040 0.0040 0.0034 0.0038 2,287,931 -0.00(-5.00%)
Sep 25, 2015 0.0049 0.0049 0.0040 0.0040 332,900 -0.00(-18.37%)
Sep 24, 2015 0.0042 0.0049 0.0040 0.0049 933,112 +0.00(+19.51%)
Sep 23, 2015 0.0052 0.0055 0.0040 0.0041 1,222,111 -0.00(-14.58%)
Sep 22, 2015 0.0055 0.0055 0.0045 0.0048 471,600 -0.00(-12.73%)
Sep 21, 2015 0.0051 0.0055 0.0042 0.0055 621,700 +0.00(+10.00%)
Sep 18, 2015 0.0046 0.0060 0.0045 0.0050 2,634,980 +0.00(+8.70%)
Sep 17, 2015 0.0050 0.0055 0.0040 0.0046 1,447,249 -0.00(-17.86%)
Sep 16, 2015 0.0052 0.0059 0.0051 0.0056 483,125 +0.00(+3.51%)
Sep 15, 2015 0.0058 0.0063 0.0054 0.0054 1,882,877 -0.00(-8.31%)
Sep 14, 2015 0.0050 0.0059 0.0050 0.0059 168,217 +0.00(+18.00%)
Sep 11, 2015 0.0051 0.0055 0.0050 0.0050 659,801 -0.00(-13.04%)
Sep 10, 2015 0.0055 0.0059 0.0050 0.0057 434,152 -0.00(-10.16%)
Sep 09, 2015 0.0056 0.0065 0.0051 0.0064 1,101,285 +0.00(+10.34%)
Sep 08, 2015 0.0057 0.0060 0.0055 0.0058 712,500 -0.00(-1.69%)
Sep 04, 2015 0.0059 0.0059 0.0059 0 -0.00(-3.28%)
Sep 03, 2015 0.0063 0.0067 0.0060 0.0061 634,330 -0.00(-8.96%)
Sep 02, 2015 0.0070 0.0070 0.0062 0.0067 249,525 -0.00(-4.29%)
Sep 01, 2015 0.0063 0.0070 0.0063 0.0070 480,460 +0.00(+7.69%)
Aug 31, 2015 0.0066 0.0066 0.0063 0.0065 50,400 +0.00(+0.00%)
Aug 28, 2015 0.0055 0.0065 0.0055 0.0065 599,400 +0.00(+27.45%)
Aug 27, 2015 0.0051 0.0051 0.0051 0.0051 107,500 +0.00(+2.00%)
Aug 26, 2015 0.0050 0.0054 0.0050 0.0050 1,441,340 +0.00(+0.00%)
Aug 25, 2015 0.0056 0.0059 0.0050 0.0050 761,120 -0.00(-7.41%)
Aug 24, 2015 0.0057 0.0057 0.0054 0.0054 1,309,350 -0.00(-5.26%)
Aug 21, 2015 0.0051 0.0057 0.0051 0.0057 2,462,266 +0.00(+12.87%)
Aug 20, 2015 0.0058 0.0058 0.0050 0.0050 1,428,256 -0.00(-14.41%)
Aug 19, 2015 0.0059 0.0059 0.0052 0.0059 281,935 +0.00(+0.00%)
Aug 18, 2015 0.0068 0.0068 0.0058 0.0059 1,836,300 -0.00(-3.28%)
Aug 17, 2015 0.0067 0.0068 0.0058 0.0061 1,044,370 -0.00(-8.96%)
Aug 14, 2015 0.0067 0.0067 0.0058 0.0067 4,610,068 +0.00(+0.00%)
Aug 13, 2015 0.0068 0.0068 0.0067 0.0067 693,150 -0.00(-2.90%)
Aug 12, 2015 0.0070 0.0070 0.0056 0.0069 2,632,570 +0.00(+15.00%)
Aug 11, 2015 0.0060 0.0070 0.0060 0.0060 722,030 -0.00(-14.29%)
Aug 10, 2015 0.0060 0.0070 0.0060 0.0070 1,494,730 +0.00(+16.67%)
Aug 07, 2015 0.0060 0.0060 0.0060 0.0060 260,000 +0.00(+0.00%)
Aug 06, 2015 0.0061 0.0070 0.0060 0.0060 191,237 +0.00(+0.00%)
Aug 05, 2015 0.0075 0.0075 0.0056 0.0060 951,130 -0.00(-6.25%)
Aug 04, 2015 0.0071 0.0074 0.0056 0.0064 506,750 -0.00(-7.78%)
Aug 03, 2015 0.0069 0.0080 0.0069 0.0069 1,366,535 -0.00(-12.15%)
Jul 31, 2015 0.0079 0.0080 0.0075 0.0079 184,400 +0.00(+0.00%)
Jul 30, 2015 0.0071 0.0079 0.0071 0.0079 1,262,655 +0.00(+11.27%)
Jul 29, 2015 0.0079 0.0079 0.0071 0.0071 257,500 -0.00(-10.13%)
Jul 28, 2015 0.0076 0.0084 0.0075 0.0079 272,055 -0.00(-8.14%)
Jul 27, 2015 0.0078 0.0088 0.0076 0.0086 68,825 +0.00(+2.99%)
Jul 24, 2015 0.0088 0.0090 0.0083 0.0083 242,600 -0.00(-6.18%)
Jul 23, 2015 0.0077 0.0089 0.0076 0.0089 280,079 +0.00(+14.10%)
Jul 22, 2015 0.0077 0.0078 0.0077 0.0078 214,582 -0.00(-10.34%)
Jul 21, 2015 0.0092 0.0094 0.0076 0.0087 192,188 -0.00(-1.69%)
Jul 20, 2015 0.0080 0.0095 0.0080 0.0089 69,700 -0.00(-6.84%)
Jul 17, 2015 0.0100 0.0101 0.0077 0.0095 1,214,600 +0.00(+28.38%)
Jul 16, 2015 0.0095 0.0095 0.0071 0.0074 260,515 -0.00(-22.11%)
Jul 15, 2015 0.0095 0.0105 0.0095 0.0095 119,700 -0.00(-5.00%)
Jul 14, 2015 0.0120 0.0120 0.0099 0.0100 1,535,861 +0.00(+11.11%)
Jul 13, 2015 0.0089 0.0092 0.0079 0.0090 527,598 +0.00(+5.88%)
Jul 10, 2015 0.0085 0.0095 0.0082 0.0085 716,411 +0.00(+0.00%)
Jul 09, 2015 0.0069 0.0092 0.0069 0.0085 1,782,995 +0.00(+16.44%)
Jul 08, 2015 0.0074 0.0075 0.0065 0.0073 1,235,304 -0.00(-2.67%)
Jul 07, 2015 0.0084 0.0084 0.0073 0.0075 1,918,737 -0.00(-6.25%)
Jul 06, 2015 0.0118 0.0120 0.0072 0.0080 2,097,250 -0.00(-15.79%)
Jul 02, 2015 0.0095 0.0095 0.0095 0 -0.00(-20.17%)
Jul 01, 2015 0.0121 0.0134 0.0112 0.0119 103,700 -0.00(-0.83%)
Jun 30, 2015 0.0111 0.0122 0.0111 0.0120 936,281 +0.00(+0.00%)
Jun 29, 2015 0.0126 0.0137 0.0120 0.0120 1,264,122 -0.00(-12.41%)
Jun 26, 2015 0.0125 0.0137 0.0120 0.0137 1,055,300 -0.00(-1.44%)
Jun 25, 2015 0.0130 0.0139 0.0120 0.0139 1,270,155 +0.00(+4.51%)
Jun 24, 2015 0.0134 0.0140 0.0129 0.0133 498,810 -0.00(-5.00%)
Jun 23, 2015 0.0135 0.0170 0.0107 0.0140 3,820,508 +0.00(+1.45%)
Jun 22, 2015 0.0138 0.0142 0.0130 0.0138 2,733,771 -0.00(-5.48%)
Jun 19, 2015 0.0140 0.0150 0.0135 0.0146 761,469 -0.00(-2.67%)
Jun 18, 2015 0.0149 0.0156 0.0140 0.0150 1,123,379 +0.00(+0.67%)
Jun 17, 2015 0.0134 0.0149 0.0133 0.0149 1,643,919 +0.00(+0.00%)
Jun 16, 2015 0.0140 0.0149 0.0135 0.0149 609,650 -0.00(-0.67%)
Jun 15, 2015 0.0157 0.0157 0.0135 0.0150 1,371,830 -0.00(-5.66%)
Jun 12, 2015 0.0140 0.0159 0.0135 0.0159 487,461 +0.00(+6.71%)
Jun 11, 2015 0.0152 0.0159 0.0140 0.0149 619,645 -0.00(-3.87%)
Jun 10, 2015 0.0155 0.0155 0.0141 0.0155 1,818,249 +0.00(+0.00%)
Jun 09, 2015 0.0138 0.0170 0.0132 0.0155 4,220,027 +0.00(+12.32%)
Jun 08, 2015 0.0125 0.0140 0.0125 0.0138 2,593,165 +0.00(+7.64%)
Jun 05, 2015 0.0149 0.0149 0.0117 0.0128 588,090 -0.00(-10.97%)
Jun 04, 2015 0.0143 0.0152 0.0125 0.0144 466,037 +0.00(+4.35%)
Jun 03, 2015 0.0163 0.0163 0.0100 0.0138 1,948,600 -0.00(-7.38%)
Jun 02, 2015 0.0147 0.0150 0.0147 0.0149 150,596 +0.00(+2.76%)
Jun 01, 2015 0.0130 0.0150 0.0130 0.0145 501,165 +0.00(+11.54%)
May 29, 2015 0.0129 0.0130 0.0120 0.0130 1,278,213 +0.00(+8.33%)
May 28, 2015 0.0133 0.0133 0.0120 0.0120 1,163,920 -0.00(-9.77%)
May 27, 2015 0.0130 0.0133 0.0120 0.0133 1,761,769 +0.00(+6.40%)
May 26, 2015 0.0160 0.0160 0.0100 0.0125 4,563,803 -0.00(-21.87%)
May 22, 2015 0.0160 0.0160 0.0160 0 -0.00(-1.84%)
May 21, 2015 0.0184 0.0184 0.0160 0.0163 697,250 -0.00(-6.86%)
May 20, 2015 0.0165 0.0195 0.0150 0.0175 1,053,915 +0.00(+6.06%)
May 19, 2015 0.0195 0.0198 0.0140 0.0165 4,706,800 -0.00(-16.67%)
May 18, 2015 0.0170 0.0206 0.0168 0.0198 2,331,029 +0.00(+16.47%)
May 15, 2015 0.0194 0.0200 0.0169 0.0170 3,017,872 -0.00(-10.53%)
May 14, 2015 0.0250 0.0250 0.0178 0.0190 1,708,197 +0.00(+11.76%)
May 13, 2015 0.0225 0.0225 0.0161 0.0170 5,468,308 -0.00(-20.93%)
May 12, 2015 0.0265 0.0270 0.0204 0.0215 4,413,128 -0.00(-15.35%)
May 11, 2015 0.0160 0.0255 0.0160 0.0254 7,793,894 +0.01(+63.87%)
May 08, 2015 0.0117 0.0162 0.0117 0.0155 4,084,501 +0.00(+32.48%)
May 07, 2015 0.0111 0.0120 0.0105 0.0117 573,320 +0.00(+14.04%)
May 06, 2015 0.0106 0.0120 0.0100 0.0103 1,396,713 -0.00(-0.39%)
May 05, 2015 0.0087 0.0120 0.0087 0.0103 4,143,533 +0.00(+28.75%)
May 04, 2015 0.0076 0.0080 0.0076 0.0080 668,576 +0.00(+5.26%)
May 01, 2015 0.0076 0.0078 0.0070 0.0076 1,682,549 -0.00(-2.56%)
Apr 30, 2015 0.0070 0.0080 0.0067 0.0078 1,317,236 +0.00(+5.41%)
Apr 29, 2015 0.0072 0.0076 0.0070 0.0074 2,070,563 -0.00(-1.33%)
Apr 28, 2015 0.0075 0.0078 0.0074 0.0075 1,853,252 +0.00(+2.74%)
Apr 27, 2015 0.0088 0.0088 0.0071 0.0073 2,232,113 -0.00(-2.67%)
Apr 24, 2015 0.0097 0.0097 0.0070 0.0075 2,643,200 -0.00(-8.54%)
Apr 23, 2015 0.0100 0.0100 0.0082 0.0082 1,362,853 -0.00(-5.75%)
Apr 22, 2015 0.0091 0.0096 0.0085 0.0087 995,057 -0.00(-1.14%)
Apr 21, 2015 0.0100 0.0100 0.0088 0.0088 1,033,039 -0.00(-12.00%)
Apr 20, 2015 0.0114 0.0115 0.0095 0.0100 2,409,700 +0.00(+3.09%)
Apr 17, 2015 0.0089 0.0120 0.0089 0.0097 3,453,925 +0.00(+8.99%)
Apr 16, 2015 0.0128 0.0128 0.0070 0.0089 2,850,797 -0.00(-11.00%)
Apr 15, 2015 0.0074 0.0149 0.0074 0.0100 4,572,237 +0.00(+58.73%)
Apr 14, 2015 0.0070 0.0080 0.0060 0.0063 2,390,435 +0.00(+6.78%)
Apr 13, 2015 0.0044 0.0059 0.0044 0.0059 3,165,083 +0.00(+18.00%)
Apr 10, 2015 0.0054 0.0054 0.0048 0.0050 3,009,945 -0.00(-7.41%)
Apr 09, 2015 0.0045 0.0059 0.0040 0.0054 4,785,150 +0.00(+20.00%)
Apr 08, 2015 0.0043 0.0045 0.0040 0.0045 1,564,343 +0.00(+0.00%)
Apr 07, 2015 0.0049 0.0049 0.0045 0.0045 2,127,198 -0.00(-4.26%)
Apr 06, 2015 0.0040 0.0048 0.0040 0.0047 3,434,516 +0.00(+17.50%)
Apr 02, 2015 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Apr 01, 2015 0.0040 0.0050 0.0039 0.0050 2,290,786 +0.00(+25.00%)
Mar 31, 2015 0.0050 0.0050 0.0040 0.0040 1,497,499 -0.00(-20.00%)
Mar 30, 2015 0.0038 0.0055 0.0036 0.0050 3,962,778 +0.00(+38.89%)
Mar 27, 2015 0.0050 0.0055 0.0036 0.0036 6,672,755 -0.00(-28.00%)
Mar 26, 2015 0.0053 0.0060 0.0050 0.0050 4,901,249 -0.00(-16.67%)
Mar 25, 2015 0.0060 0.0070 0.0060 0.0060 4,014,850 -0.00(-7.69%)
Mar 24, 2015 0.0069 0.0069 0.0060 0.0065 2,168,801 -0.00(-7.14%)
Mar 23, 2015 0.0077 0.0080 0.0060 0.0070 6,213,998 -0.00(-12.50%)
Mar 20, 2015 0.0083 0.0083 0.0076 0.0080 3,211,515 -0.00(-3.61%)
Mar 19, 2015 0.0090 0.0090 0.0082 0.0083 349,250 +0.00(+1.22%)
Mar 18, 2015 0.0090 0.0090 0.0080 0.0082 1,503,834 -0.00(-8.89%)
Mar 17, 2015 0.0085 0.0100 0.0072 0.0090 6,103,403 +0.00(+5.88%)
Mar 16, 2015 0.0140 0.0140 0.0075 0.0085 8,515,653 -0.00(-15.00%)
Mar 13, 2015 0.0135 0.0140 0.0090 0.0100 8,705,141 -0.00(-25.37%)
Mar 12, 2015 0.0170 0.0180 0.0125 0.0134 4,600,416 -0.00(-21.18%)
Mar 11, 2015 0.0210 0.0210 0.0165 0.0170 1,376,160 -0.00(-8.11%)
Mar 10, 2015 0.0160 0.0200 0.0150 0.0185 1,544,457 +0.00(+33.09%)
Mar 09, 2015 0.0130 0.0150 0.0130 0.0139 1,164,336 +0.00(+6.92%)
Mar 06, 2015 0.0124 0.0155 0.0118 0.0130 2,643,256 +0.00(+4.00%)
Mar 05, 2015 0.0135 0.0140 0.0120 0.0125 2,355,356 -0.00(-10.71%)
Mar 04, 2015 0.0143 0.0135 0.0140 2,977,459 +0.00(+3.70%)
Mar 03, 2015 0.0170 0.0170 0.0130 0.0135 2,799,331 -0.00(-10.00%)
Mar 02, 2015 0.0160 0.0199 0.0125 0.0150 3,373,345 -0.00(-9.09%)
Feb 27, 2015 0.0161 0.0175 0.0135 0.0165 5,440,962 -0.00(-2.94%)
Feb 26, 2015 0.0200 0.0200 0.0150 0.0170 9,560,409 -0.00(-10.53%)
Feb 25, 2015 0.0250 0.0250 0.0175 0.0190 7,320,395 -0.01(-24.00%)
Feb 24, 2015 0.0280 0.0280 0.0240 0.0250 1,499,475 -0.00(-8.76%)
Feb 23, 2015 0.0200 0.0290 0.0200 0.0274 3,192,095 +0.01(+40.51%)
Feb 20, 2015 0.0275 0.0275 0.0170 0.0195 6,489,189 -0.01(-26.42%)
Feb 19, 2015 0.0319 0.0320 0.0265 0.0265 3,377,413 -0.01(-18.21%)
Feb 18, 2015 0.0348 0.0355 0.0320 0.0324 1,833,137 -0.00(-7.16%)
Feb 17, 2015 0.0377 0.0395 0.0349 0.0349 841,114 -0.00(-5.42%)
Feb 13, 2015 0.0369 0.0369 0.0369 0 -0.00(-0.27%)
Feb 12, 2015 0.0360 0.0385 0.0360 0.0370 704,206 +0.00(+0.00%)
Feb 11, 2015 0.0360 0.0370 0.0360 0.0370 375,503 +0.00(+1.23%)
Feb 10, 2015 0.0380 0.0380 0.0350 0.0365 736,545 -0.00(-3.82%)
Feb 09, 2015 0.0370 0.0390 0.0370 0.0380 173,714 -0.00(-2.31%)
Feb 06, 2015 0.0395 0.0400 0.0351 0.0389 623,200 -0.00(-0.26%)
Feb 05, 2015 0.0383 0.0405 0.0380 0.0390 1,518,181 +0.00(+5.41%)
Feb 04, 2015 0.0375 0.0375 0.0351 0.0370 381,005 -0.00(-1.33%)
Feb 03, 2015 0.0395 0.0410 0.0355 0.0375 1,569,860 -0.00(-5.06%)
Feb 02, 2015 0.0385 0.0410 0.0375 0.0395 295,905 +0.00(+6.76%)
Jan 30, 2015 0.0362 0.0399 0.0360 0.0370 842,304 -0.00(-7.04%)
Jan 29, 2015 0.0400 0.0410 0.0364 0.0398 671,087 +0.00(+4.74%)
Jan 28, 2015 0.0415 0.0440 0.0361 0.0380 2,085,415 -0.01(-12.44%)
Jan 27, 2015 0.0410 0.0440 0.0380 0.0434 1,004,249 +0.00(+5.85%)
Jan 26, 2015 0.0458 0.0460 0.0396 0.0410 2,551,813 -0.00(-10.68%)
Jan 23, 2015 0.0500 0.0500 0.0405 0.0459 1,003,458 -0.00(-6.33%)
Jan 22, 2015 0.0520 0.0550 0.0466 0.0490 3,736,081 +0.00(+2.08%)
Jan 21, 2015 0.0544 0.0580 0.0436 0.0480 719,664 -0.01(-10.28%)
Jan 20, 2015 0.0420 0.0590 0.0410 0.0535 904,081 +0.01(+25.88%)
Jan 16, 2015 0.0425 0.0425 0.0425 0 +0.00(+4.68%)
Jan 15, 2015 0.0400 0.0438 0.0400 0.0406 189,875 +0.00(+1.50%)
Jan 14, 2015 0.0400 0.0420 0.0400 0.0400 339,327 +0.00(+0.00%)
Jan 13, 2015 0.0400 0 +0.00(+0.00%)
Jan 12, 2015 0.0360 0.0400 0.0360 0.0400 181,839 +0.00(+11.11%)
Jan 09, 2015 0.0362 0.0390 0.0352 0.0360 70,986 -0.00(-0.28%)
Jan 08, 2015 0.0351 0.0395 0.0350 0.0361 341,243 -0.00(-5.00%)
Jan 07, 2015 0.0349 0.0380 0.0348 0.0380 349,055 +0.00(+9.20%)
Jan 06, 2015 0.0331 0.0348 0.0321 0.0348 266,624 +0.00(+5.14%)
Jan 05, 2015 0.0350 0.0379 0.0330 0.0331 370,606 +0.00(+1.53%)
Jan 02, 2015 0.0315 0.0380 0.0315 0.0326 169,869 -0.00(-1.21%)
Dec 31, 2014 0.0330 0.0330 0.0330 0 +0.00(+1.54%)
Dec 30, 2014 0.0314 0.0349 0.0300 0.0325 503,195 +0.00(+1.56%)
Dec 29, 2014 0.0350 0.0360 0.0300 0.0320 947,241 -0.00(-8.57%)
Dec 26, 2014 0.0395 0.0395 0.0350 0.0350 156,553 -0.00(-0.57%)
Dec 24, 2014 0.0352 0.0352 0.0352 0 -0.00(-8.57%)
Dec 23, 2014 0.0385 0.0400 0.0310 0.0385 1,395,685 +0.00(+3.49%)
Dec 22, 2014 0.0413 0.0413 0.0360 0.0372 519,720 -0.00(-7.00%)
Dec 19, 2014 0.0430 0.0430 0.0395 0.0400 479,085 +0.00(+0.00%)
Dec 18, 2014 0.0387 0.0439 0.0385 0.0400 429,270 -0.00(-2.44%)
Dec 17, 2014 0.0413 0.0439 0.0386 0.0410 58,149 +0.00(+2.50%)
Dec 16, 2014 0.0385 0.0400 316,112 -0.00(-8.05%)
Dec 15, 2014 0.0440 0.0469 0.0385 0.0435 1,126,799 -0.00(-2.25%)
Dec 12, 2014 0.0375 0.0450 0.0370 0.0445 820,202 +0.01(+25.35%)
Dec 11, 2014 0.0455 0.0470 0.0330 0.0355 3,559,050 -0.01(-21.11%)
Dec 10, 2014 0.0330 0.0600 0.0330 0.0450 2,023,614 +0.01(+36.36%)
Dec 09, 2014 0.0471 0.0500 0.0300 0.0330 10,911,673 -0.01(-29.79%)
Dec 08, 2014 0.0520 0.0550 0.0410 0.0470 4,270,149 -0.00(-6.00%)
Dec 05, 2014 0.0660 0.0665 0.0475 0.0500 6,911,125 -0.02(-24.81%)
Dec 04, 2014 0.0650 0.0690 0.0610 0.0665 278,265 +0.01(+9.92%)
Dec 03, 2014 0.0620 0.0620 0.0600 0.0605 1,069,819 -0.00(-2.42%)
Dec 02, 2014 0.0695 0.0720 0.0601 0.0620 1,588,569 -0.01(-11.43%)
Dec 01, 2014 0.0920 0.1000 0.0630 0.0700 1,510,863 -0.02(-21.35%)
Nov 28, 2014 0.1000 0.1000 0.0880 0.0890 101,752 -0.01(-7.77%)
Nov 26, 2014 0.0965 0.0965 0.0965 0 +0.00(+0.52%)
Nov 25, 2014 0.0750 0.1000 0.0750 0.0960 1,877,241 +0.02(+29.73%)
Nov 24, 2014 0.0625 0.0748 0.0601 0.0740 516,831 +0.01(+18.40%)
Nov 21, 2014 0.0556 0.0650 0.0556 0.0625 819,081 +0.00(+8.13%)
Nov 20, 2014 0.0600 0.0600 0.0505 0.0578 597,100 +0.00(+5.09%)
Nov 19, 2014 0.0522 0.0589 0.0474 0.0550 4,356,174 +0.00(+7.63%)
Nov 18, 2014 0.0620 0.0620 0.0475 0.0511 3,813,892 -0.00(-5.37%)
Nov 17, 2014 0.0780 0.0530 0.0540 4,848,709 -0.02(-30.77%)
Nov 14, 2014 0.0757 0.0826 0.0615 0.0780 9,834,036 +0.00(+2.63%)
Nov 13, 2014 0.0950 0.0980 0.0750 0.0760 3,255,911 -0.01(-15.65%)
Nov 12, 2014 0.0962 0.0990 0.0851 0.0901 1,365,599 -0.00(-4.15%)
Nov 11, 2014 0.0977 0.1040 0.0931 0.0940 477,767 -0.01(-7.75%)
Nov 10, 2014 0.1020 0.1030 0.0925 0.1019 452,179 -0.00(-0.68%)
Nov 07, 2014 0.1005 0.1073 0.0900 0.1026 1,057,328 +0.00(+1.58%)
Nov 06, 2014 0.1130 0.1150 0.1010 0.1010 979,616 -0.01(-12.93%)
Nov 05, 2014 0.1190 0.1200 0.1101 0.1160 370,778 -0.00(-0.77%)
Nov 04, 2014 0.1255 0.1289 0.1101 0.1169 497,089 -0.01(-9.31%)
Nov 03, 2014 0.1274 0.1318 0.1200 0.1289 233,023 +0.00(+3.95%)
Oct 31, 2014 0.1265 0.1340 0.1225 0.1240 84,900 -0.00(-0.80%)
Oct 30, 2014 0.1370 0.1450 0.1220 0.1250 541,335 +0.00(+0.81%)
Oct 29, 2014 0.1300 0.1300 0.1161 0.1240 348,783 -0.01(-4.62%)
Oct 28, 2014 0.1350 0.1400 0.1175 0.1300 625,097 -0.01(-3.70%)
Oct 27, 2014 0.1375 0.1500 0.1340 0.1350 335,209 -0.00(-3.50%)
Oct 24, 2014 0.1360 0.1495 0.1351 0.1399 278,942 +0.00(+2.87%)
Oct 23, 2014 0.1310 0.1400 0.1300 0.1360 300,356 -0.00(-3.55%)
Oct 22, 2014 0.1410 0.1490 0.1410 0.1410 189,843 +0.00(+0.00%)
Oct 21, 2014 0.1500 0.1580 0.1300 0.1410 624,586 -0.01(-7.24%)
Oct 20, 2014 0.1475 0.1600 0.1400 0.1520 391,940 +0.00(+1.33%)
Oct 17, 2014 0.1850 0.1850 0.1310 0.1500 1,298,880 -0.02(-13.04%)
Oct 16, 2014 0.1801 0.2200 0.1680 0.1725 1,742,220 -0.01(-4.17%)
Oct 15, 2014 0.1399 0.1800 0.1240 0.1800 1,103,595 +0.05(+38.46%)
Oct 14, 2014 0.0901 0.1400 0.0710 0.1300 2,359,031 +0.03(+28.59%)
Oct 13, 2014 0.1166 0.1198 0.1000 0.1011 977,729 -0.01(-12.09%)
Oct 10, 2014 0.1205 0.1210 0.1050 0.1150 1,156,557 -0.01(-9.80%)
Oct 09, 2014 0.1420 0.1490 0.1210 0.1275 1,257,043 -0.02(-14.43%)
Oct 08, 2014 0.1587 0.1600 0.1410 0.1490 1,741,145 -0.01(-8.48%)
Oct 07, 2014 0.1700 0.1750 0.1600 0.1628 852,183 -0.01(-4.24%)
Oct 06, 2014 0.1770 0.1850 0.1650 0.1700 536,578 -0.01(-3.41%)
Oct 03, 2014 0.1925 0.1950 0.1660 0.1760 645,018 -0.02(-9.28%)
Oct 02, 2014 0.1917 0.1940 0.1650 0.1940 1,306,862 +0.00(+1.04%)
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.