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

Praxsyn Corp (OP: PXYN )

N/A UNCHANGED
Last Price Updated: 9:48 AM EST, Dec 28, 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 (%)
Sep 30, 2015 0.0162 0.0177 0.0162 0.0170 462,824 +0.00(+5.59%)
Sep 29, 2015 0.0178 0.0178 0.0160 0.0161 167,799 -0.00(-5.29%)
Sep 28, 2015 0.0155 0.0179 0.0155 0.0170 195,712 +0.00(+6.92%)
Sep 25, 2015 0.0151 0.0179 0.0151 0.0159 533,200 -0.00(-3.05%)
Sep 24, 2015 0.0135 0.0164 0.0135 0.0164 2,591,650 +0.00(+10.81%)
Sep 23, 2015 0.0150 0.0160 0.0141 0.0148 2,149,197 -0.00(-0.67%)
Sep 22, 2015 0.0125 0.0189 0.0120 0.0149 4,121,516 +0.00(+14.62%)
Sep 21, 2015 0.0150 0.0150 0.0126 0.0130 437,094 -0.00(-12.75%)
Sep 18, 2015 0.0130 0.0160 0.0130 0.0149 366,111 +0.00(+4.93%)
Sep 17, 2015 0.0140 0.0142 0.0130 0.0142 280,888 +0.00(+5.19%)
Sep 16, 2015 0.0160 0.0160 0.0135 0.0135 297,384 -0.00(-4.26%)
Sep 15, 2015 0.0147 0.0159 0.0137 0.0141 2,088,500 -0.00(-16.57%)
Sep 14, 2015 0.0141 0.0175 0.0141 0.0169 795,500 +0.00(+11.92%)
Sep 11, 2015 0.0150 0.0170 0.0141 0.0151 2,502,214 +0.00(+0.67%)
Sep 10, 2015 0.0149 0.0150 0.0149 0.0150 1,643,396 +0.00(+14.50%)
Sep 09, 2015 0.0145 0.0150 0.0131 0.0131 2,406,601 -0.00(-10.88%)
Sep 08, 2015 0.0162 0.0163 0.0147 0.0147 2,543,731 -0.00(-8.13%)
Sep 04, 2015 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Sep 03, 2015 0.0167 0.0181 0.0150 0.0165 989,869 -0.00(-1.79%)
Sep 02, 2015 0.0168 0.0181 0.0155 0.0168 410,300 +0.00(+7.69%)
Sep 01, 2015 0.0157 0.0183 0.0155 0.0156 785,650 +0.00(+1.56%)
Aug 31, 2015 0.0170 0.0184 0.0154 0.0154 1,483,889 -0.00(-3.40%)
Aug 28, 2015 0.0172 0.0180 0.0159 0.0159 1,696,530 -0.00(-6.47%)
Aug 27, 2015 0.0190 0.0190 0.0151 0.0170 1,875,205 -0.00(-2.86%)
Aug 26, 2015 0.0190 0.0190 0.0167 0.0175 1,734,866 -0.00(-8.85%)
Aug 25, 2015 0.0178 0.0195 0.0178 0.0192 1,706,882 +0.00(+0.52%)
Aug 24, 2015 0.0140 0.0194 0.0140 0.0191 614,023 +0.00(+6.11%)
Aug 21, 2015 0.0174 0.0198 0.0150 0.0180 760,050 -0.00(-10.00%)
Aug 20, 2015 0.0170 0.0200 0.0170 0.0200 1,516,486 +0.00(+17.65%)
Aug 19, 2015 0.0195 0.0214 0.0170 0.0170 1,861,082 -0.00(-12.82%)
Aug 18, 2015 0.0200 0.0211 0.0181 0.0195 586,517 +0.00(+5.41%)
Aug 17, 2015 0.0200 0.0214 0.0185 0.0185 926,689 -0.00(-1.60%)
Aug 14, 2015 0.0220 0.0220 0.0181 0.0188 1,345,965 -0.00(-12.56%)
Aug 13, 2015 0.0220 0.0220 0.0187 0.0215 1,663,619 +0.00(+10.26%)
Aug 12, 2015 0.0200 0.0218 0.0195 0.0195 509,500 -0.00(-3.94%)
Aug 11, 2015 0.0223 0.0223 0.0195 0.0203 680,192 +0.00(+1.50%)
Aug 10, 2015 0.0212 0.0225 0.0200 0.0200 837,846 -0.00(-10.31%)
Aug 07, 2015 0.0195 0.0227 0.0195 0.0223 575,147 +0.00(+6.95%)
Aug 06, 2015 0.0196 0.0210 0.0195 0.0209 654,775 +0.00(+1.71%)
Aug 05, 2015 0.0201 0.0215 0.0200 0.0205 955,400 -0.00(-4.65%)
Aug 04, 2015 0.0200 0.0215 0.0200 0.0215 674,291 +0.00(+7.50%)
Aug 03, 2015 0.0202 0.0209 0.0200 0.0200 550,000 -0.00(-6.54%)
Jul 31, 2015 0.0224 0.0230 0.0201 0.0214 653,551 -0.00(-2.06%)
Jul 30, 2015 0.0227 0.0227 0.0200 0.0219 833,384 -0.00(-4.17%)
Jul 29, 2015 0.0205 0.0230 0.0198 0.0228 1,154,422 +0.00(+2.70%)
Jul 28, 2015 0.0216 0.0225 0.0195 0.0222 1,287,433 +0.00(+3.74%)
Jul 27, 2015 0.0190 0.0214 0.0190 0.0214 520,700 +0.00(+12.63%)
Jul 24, 2015 0.0198 0.0216 0.0189 0.0190 882,748 +0.00(+0.53%)
Jul 23, 2015 0.0204 0.0204 0.0188 0.0189 958,630 -0.00(-10.26%)
Jul 22, 2015 0.0195 0.0211 0.0185 0.0211 463,297 +0.00(+10.84%)
Jul 21, 2015 0.0209 0.0215 0.0190 0.0190 1,446,374 -0.00(-8.48%)
Jul 20, 2015 0.0199 0.0219 0.0188 0.0208 591,871 +0.00(+4.32%)
Jul 17, 2015 0.0193 0.0199 0.0180 0.0199 1,628,337 +0.00(+2.05%)
Jul 16, 2015 0.0200 0.0211 0.0180 0.0195 927,900 -0.00(-11.76%)
Jul 15, 2015 0.0215 0.0230 0.0182 0.0221 1,589,415 +0.00(+2.31%)
Jul 14, 2015 0.0201 0.0230 0.0200 0.0216 632,800 -0.00(-4.00%)
Jul 13, 2015 0.0200 0.0225 0.0199 0.0225 405,171 +0.00(+12.50%)
Jul 10, 2015 0.0215 0.0215 0.0189 0.0200 1,092,223 -0.00(-6.98%)
Jul 09, 2015 0.0206 0.0215 0.0190 0.0215 1,123,079 +0.00(+3.86%)
Jul 08, 2015 0.0229 0.0229 0.0202 0.0207 783,172 -0.00(-10.00%)
Jul 07, 2015 0.0200 0.0238 0.0200 0.0230 2,387,992 +0.00(+9.52%)
Jul 06, 2015 0.0245 0.0245 0.0205 0.0210 2,264,234 -0.00(-13.93%)
Jul 02, 2015 0.0244 0.0244 0.0244 0 +0.00(+22.00%)
Jul 01, 2015 0.0225 0.0225 0.0200 0.0200 1,769,034 -0.00(-13.04%)
Jun 30, 2015 0.0220 0.0233 0.0200 0.0230 1,007,308 +0.00(+5.02%)
Jun 29, 2015 0.0239 0.0239 0.0200 0.0219 976,660 -0.00(-6.81%)
Jun 26, 2015 0.0229 0.0240 0.0202 0.0235 879,216 +0.00(+7.31%)
Jun 25, 2015 0.0249 0.0250 0.0200 0.0219 2,421,449 -0.00(-11.69%)
Jun 24, 2015 0.0240 0.0259 0.0227 0.0248 3,209,333 +0.00(+6.90%)
Jun 23, 2015 0.0200 0.0249 0.0200 0.0232 2,280,910 +0.00(+21.28%)
Jun 22, 2015 0.0185 0.0230 0.0172 0.0191 1,092,275 +0.00(+15.94%)
Jun 19, 2015 0.0185 0.0185 0.0150 0.0165 815,536 -0.00(-10.33%)
Jun 18, 2015 0.0183 0.0185 0.0160 0.0184 1,269,052 +0.00(+0.55%)
Jun 17, 2015 0.0172 0.0184 0.0157 0.0183 387,190 +0.00(+20.00%)
Jun 16, 2015 0.0159 0.0159 0.0152 0.0152 6,360 +0.00(+6.64%)
Jun 15, 2015 0.0185 0.0185 0.0142 0.0143 478,941 -0.00(-20.69%)
Jun 12, 2015 0.0141 0.0184 0.0141 0.0180 158,000 +0.00(+27.87%)
Jun 11, 2015 0.0140 0.0182 0.0140 0.0141 888,176 +0.00(+0.00%)
Jun 10, 2015 0.0168 0.0181 0.0141 0.0141 75,491 -0.00(-15.06%)
Jun 09, 2015 0.0160 0.0184 0.0145 0.0166 6,526,820 +0.00(+5.06%)
Jun 08, 2015 0.0200 0.0200 0.0071 0.0158 13,601,498 -0.00(-21.00%)
Jun 05, 2015 0.0215 0.0220 0.0190 0.0200 440,400 -0.00(-5.66%)
Jun 04, 2015 0.0216 0.0219 0.0191 0.0212 749,100 +0.00(+0.95%)
Jun 03, 2015 0.0219 0.0219 0.0190 0.0210 947,387 +0.00(+2.94%)
Jun 02, 2015 0.0220 0.0220 0.0195 0.0204 1,518,000 -0.00(-7.27%)
Jun 01, 2015 0.0220 0.0223 0.0198 0.0220 1,661,665 +0.00(+0.00%)
May 29, 2015 0.0230 0.0237 0.0211 0.0220 560,000 -0.00(-6.38%)
May 28, 2015 0.0249 0.0249 0.0221 0.0235 173,300 +0.00(+2.17%)
May 27, 2015 0.0215 0.0274 0.0200 0.0230 2,250,982 +0.00(+2.68%)
May 26, 2015 0.0250 0.0268 0.0207 0.0224 2,327,163 -0.00(-14.18%)
May 22, 2015 0.0261 0.0261 0.0261 0 -0.00(-6.45%)
May 21, 2015 0.0268 0.0293 0.0268 0.0279 1,446,532 +0.00(+4.10%)
May 20, 2015 0.0297 0.0297 0.0268 0.0268 129,850 -0.00(-9.76%)
May 19, 2015 0.0295 0.0300 0.0280 0.0297 1,766,600 -0.00(-0.67%)
May 18, 2015 0.0330 0.0330 0.0265 0.0299 814,076 -0.00(-7.72%)
May 15, 2015 0.0327 0.0327 0.0301 0.0324 445,879 -0.00(-4.71%)
May 14, 2015 0.0312 0.0374 0.0310 0.0340 540,453 +0.00(+9.68%)
May 13, 2015 0.0352 0.0352 0.0287 0.0310 1,658,968 +0.00(+1.64%)
May 12, 2015 0.0303 0.0305 0.0285 0.0305 482,010 +0.00(+0.66%)
May 11, 2015 0.0351 0.0351 0.0300 0.0303 152,547 -0.00(-13.92%)
May 08, 2015 0.0320 0.0352 0.0300 0.0352 139,332 +0.00(+10.00%)
May 07, 2015 0.0330 0.0330 0.0300 0.0320 370,477 +0.00(+6.67%)
May 06, 2015 0.0320 0.0320 0.0300 0.0300 417,300 -0.01(-15.01%)
May 05, 2015 0.0298 0.0355 0.0295 0.0353 1,378,941 +0.01(+20.48%)
May 04, 2015 0.0330 0.0330 0.0286 0.0293 618,302 -0.00(-5.48%)
May 01, 2015 0.0289 0.0310 0.0285 0.0310 727,900 +0.00(+6.90%)
Apr 30, 2015 0.0265 0.0290 0.0265 0.0290 822,925 +0.00(+5.45%)
Apr 29, 2015 0.0252 0.0275 0.0252 0.0275 868,090 +0.00(+1.85%)
Apr 28, 2015 0.0299 0.0299 0.0270 0.0270 1,320,955 -0.00(-9.09%)
Apr 27, 2015 0.0317 0.0317 0.0291 0.0297 352,700 -0.00(-7.19%)
Apr 24, 2015 0.0325 0.0325 0.0291 0.0320 269,899 -0.00(-1.54%)
Apr 23, 2015 0.0278 0.0325 0.0278 0.0325 888,993 +0.00(+4.17%)
Apr 22, 2015 0.0300 0.0312 0.0300 0.0312 1,396,710 +0.00(+0.32%)
Apr 21, 2015 0.0314 0.0314 0.0270 0.0311 838,050 +0.00(+0.65%)
Apr 20, 2015 0.0330 0.0351 0.0295 0.0309 2,052,127 -0.00(-6.36%)
Apr 17, 2015 0.0320 0.0370 0.0300 0.0330 1,290,819 -0.00(-7.04%)
Apr 16, 2015 0.0302 0.0355 0.0301 0.0355 285,705 +0.00(+9.57%)
Apr 15, 2015 0.0370 0.0370 0.0300 0.0324 694,897 -0.00(-4.71%)
Apr 14, 2015 0.0352 0.0360 0.0270 0.0340 5,649,820 -0.00(-2.86%)
Apr 13, 2015 0.0368 0.0369 0.0350 0.0350 1,155,577 -0.00(-5.20%)
Apr 10, 2015 0.0335 0.0374 0.0335 0.0369 342,645 +0.00(+10.21%)
Apr 09, 2015 0.0375 0.0375 0.0332 0.0335 537,650 -0.01(-16.04%)
Apr 08, 2015 0.0382 0.0399 0.0348 0.0399 207,481 +0.00(+14.33%)
Apr 07, 2015 0.0351 0.0382 0.0331 0.0349 336,399 -0.00(-8.64%)
Apr 06, 2015 0.0384 0.0384 0.0345 0.0382 392,500 -0.00(-0.52%)
Apr 02, 2015 0.0384 0.0384 0.0384 0 +0.01(+19.25%)
Apr 01, 2015 0.0361 0.0361 0.0320 0.0322 583,807 -0.00(-9.42%)
Mar 31, 2015 0.0355 0.0370 0.0352 0.0355 505,710 +0.00(+1.57%)
Mar 30, 2015 0.0395 0.0395 0.0350 0.0350 887,862 -0.00(-5.41%)
Mar 27, 2015 0.0360 0.0405 0.0350 0.0370 795,225 +0.00(+5.71%)
Mar 26, 2015 0.0400 0.0400 0.0350 0.0350 1,878,213 -0.00(-6.67%)
Mar 25, 2015 0.0350 0.0400 0.0345 0.0375 983,299 +0.00(+11.94%)
Mar 24, 2015 0.0344 0.0349 0.0320 0.0335 714,900 -0.00(-2.62%)
Mar 23, 2015 0.0350 0.0350 0.0303 0.0344 544,950 -0.00(-1.71%)
Mar 20, 2015 0.0330 0.0350 0.0330 0.0350 357,690 +0.00(+0.00%)
Mar 19, 2015 0.0320 0.0350 0.0320 0.0350 178,322 +0.00(+0.29%)
Mar 18, 2015 0.0321 0.0350 0.0320 0.0349 551,099 +0.00(+0.00%)
Mar 17, 2015 0.0339 0.0349 0.0330 0.0349 181,444 +0.00(+2.65%)
Mar 16, 2015 0.0350 0.0350 0.0310 0.0340 576,641 -0.00(-2.86%)
Mar 13, 2015 0.0360 0.0360 0.0350 0.0350 1,015,315 -0.00(-1.69%)
Mar 12, 2015 0.0360 0.0360 0.0356 0.0356 106,515 +0.00(+0.28%)
Mar 11, 2015 0.0350 0.0380 0.0350 0.0355 359,197 +0.00(+1.43%)
Mar 10, 2015 0.0390 0.0390 0.0350 0.0350 1,406,250 -0.00(-5.41%)
Mar 09, 2015 0.0377 0.0395 0.0370 0.0370 1,105,848 +0.00(+3.06%)
Mar 06, 2015 0.0390 0.0390 0.0359 0.0359 832,868 -0.00(-7.95%)
Mar 05, 2015 0.0380 0.0390 0.0369 0.0390 930,800 +0.00(+2.63%)
Mar 04, 2015 0.0359 0.0359 0.0380 5,999,666 +0.00(+5.85%)
Mar 03, 2015 0.0350 0.0389 0.0350 0.0359 2,028,021 +0.00(+2.57%)
Mar 02, 2015 0.0378 0.0399 0.0350 0.0350 902,559 -0.01(-13.79%)
Feb 27, 2015 0.0419 0.0419 0.0376 0.0406 756,469 -0.00(-2.64%)
Feb 26, 2015 0.0396 0.0418 0.0387 0.0417 467,000 +0.00(+5.30%)
Feb 25, 2015 0.0430 0.0430 0.0423 0.0396 919,614 -0.00(-4.58%)
Feb 24, 2015 0.0401 0.0416 0.0386 0.0415 782,126 -0.00(-3.49%)
Feb 23, 2015 0.0435 0.0435 0.0420 0.0430 395,577 +0.00(+2.38%)
Feb 20, 2015 0.0381 0.0440 0.0380 0.0420 1,601,588 +0.00(+2.44%)
Feb 19, 2015 0.0381 0.0410 0.0381 0.0410 210,102 +0.00(+2.50%)
Feb 18, 2015 0.0351 0.0420 0.0350 0.0400 1,984,285 +0.00(+3.09%)
Feb 17, 2015 0.0440 0.0440 0.0350 0.0388 1,688,325 -0.00(-7.18%)
Feb 13, 2015 0.0418 0.0418 0.0418 0 -0.00(-2.79%)
Feb 12, 2015 0.0320 0.0430 0.0317 0.0430 2,246,514 +0.01(+22.86%)
Feb 11, 2015 0.0333 0.0350 0.0320 0.0350 821,205 +0.00(+3.24%)
Feb 10, 2015 0.0320 0.0345 0.0311 0.0339 1,673,442 +0.00(+11.15%)
Feb 09, 2015 0.0390 0.0390 0.0303 0.0305 1,671,997 -0.01(-17.57%)
Feb 06, 2015 0.0410 0.0410 0.0365 0.0370 960,594 -0.00(-9.76%)
Feb 05, 2015 0.0401 0.0444 0.0371 0.0410 224,000 +0.00(+2.50%)
Feb 04, 2015 0.0420 0.0450 0.0389 0.0400 198,900 -0.00(-4.76%)
Feb 03, 2015 0.0415 0.0420 0.0380 0.0420 461,972 +0.00(+1.20%)
Feb 02, 2015 0.0350 0.0415 0.0350 0.0415 495,699 +0.01(+18.57%)
Jan 30, 2015 0.0380 0.0380 0.0321 0.0350 1,338,431 -0.00(-7.16%)
Jan 29, 2015 0.0440 0.0440 0.0300 0.0377 2,460,088 -0.01(-16.22%)
Jan 28, 2015 0.0440 0.0440 0.0415 0.0450 1,071,559 +0.00(+7.14%)
Jan 27, 2015 0.0445 0.0450 0.0420 0.0420 663,448 -0.00(-5.62%)
Jan 26, 2015 0.0449 0.0449 0.0401 0.0445 349,698 +0.00(+5.95%)
Jan 23, 2015 0.0410 0.0430 0.0400 0.0420 1,282,977 +0.00(+0.00%)
Jan 22, 2015 0.0400 0.0480 0.0390 0.0420 846,489 +0.00(+5.00%)
Jan 21, 2015 0.0410 0.0410 0.0390 0.0400 600,400 -0.00(-2.44%)
Jan 20, 2015 0.0455 0.0455 0.0400 0.0410 1,693,480 -0.00(-2.38%)
Jan 16, 2015 0.0420 0.0420 0.0420 0 -0.00(-4.55%)
Jan 15, 2015 0.0405 0.0450 0.0405 0.0440 836,256 +0.00(+0.00%)
Jan 14, 2015 0.0485 0.0485 0.0417 0.0440 874,322 -0.00(-10.02%)
Jan 13, 2015 0.0489 1,002,424 -0.00(-0.20%)
Jan 12, 2015 0.0480 0.0500 0.0469 0.0490 1,782,164 +0.00(+2.08%)
Jan 09, 2015 0.0510 0.0511 0.0461 0.0480 1,118,534 -0.00(-6.43%)
Jan 08, 2015 0.0550 0.0550 0.0513 0.0513 423,772 -0.00(-6.73%)
Jan 07, 2015 0.0490 0.0585 0.0490 0.0550 1,476,775 +0.01(+12.24%)
Jan 06, 2015 0.0530 0.0530 0.0489 0.0490 479,035 +0.00(+0.00%)
Jan 05, 2015 0.0570 0.0570 0.0490 0.0490 819,636 -0.00(-7.55%)
Jan 02, 2015 0.0570 0.0598 0.0501 0.0530 719,306 -0.00(-7.02%)
Dec 31, 2014 0.0570 0.0570 0.0570 0 -0.00(-1.72%)
Dec 30, 2014 0.0550 0.0582 0.0539 0.0580 1,174,087 +0.00(+5.65%)
Dec 29, 2014 0.0528 0.0550 0.0520 0.0549 1,548,909 +0.00(+5.58%)
Dec 26, 2014 0.0505 0.0530 0.0500 0.0520 748,375 +0.00(+2.97%)
Dec 24, 2014 0.0505 0.0505 0.0505 0 +0.00(+2.02%)
Dec 23, 2014 0.0448 0.0515 0.0446 0.0495 2,728,419 +0.00(+10.24%)
Dec 22, 2014 0.0430 0.0470 0.0420 0.0449 307,684 +0.00(+4.42%)
Dec 19, 2014 0.0440 0.0470 0.0400 0.0430 717,761 -0.00(-7.13%)
Dec 18, 2014 0.0380 0.0469 0.0380 0.0463 1,584,107 +0.00(+3.35%)
Dec 17, 2014 0.0430 0.0450 0.0360 0.0448 1,562,136 +0.00(+6.67%)
Dec 16, 2014 0.0410 0.0420 548,076 -0.00(-4.55%)
Dec 15, 2014 0.0435 0.0470 0.0435 0.0440 208,172 -0.00(-2.00%)
Dec 12, 2014 0.0470 0.0470 0.0430 0.0449 579,366 -0.00(-0.22%)
Dec 11, 2014 0.0480 0.0494 0.0450 0.0450 1,295,774 -0.00(-6.25%)
Dec 10, 2014 0.0500 0.0502 0.0456 0.0480 701,566 -0.00(-4.00%)
Dec 09, 2014 0.0520 0.0520 0.0470 0.0500 1,310,100 +0.00(+0.20%)
Dec 08, 2014 0.0500 0.0502 0.0456 0.0499 920,823 -0.00(-0.20%)
Dec 05, 2014 0.0507 0.0508 0.0482 0.0500 169,950 +0.00(+0.00%)
Dec 04, 2014 0.0510 0.0510 0.0450 0.0500 1,000,599 -0.00(-1.96%)
Dec 03, 2014 0.0495 0.0516 0.0465 0.0510 415,850 +0.00(+2.00%)
Dec 02, 2014 0.0510 0.0525 0.0500 0.0500 933,320 -0.00(-1.96%)
Dec 01, 2014 0.0485 0.0520 0.0450 0.0510 663,452 +0.00(+5.15%)
Nov 28, 2014 0.0440 0.0490 0.0440 0.0485 130,572 +0.00(+3.19%)
Nov 26, 2014 0.0470 0.0470 0.0470 0 -0.00(-1.88%)
Nov 25, 2014 0.0500 0.0500 0.0445 0.0479 978,816 -0.00(-0.21%)
Nov 24, 2014 0.0530 0.0539 0.0440 0.0480 1,711,155 -0.00(-9.43%)
Nov 21, 2014 0.0560 0.0600 0.0500 0.0530 2,775,150 -0.00(-7.02%)
Nov 20, 2014 0.0525 0.0580 0.0502 0.0570 1,612,314 +0.00(+7.55%)
Nov 19, 2014 0.0600 0.0600 0.0420 0.0530 5,208,097 -0.01(-8.62%)
Nov 18, 2014 0.0720 0.0720 0.0520 0.0580 1,724,645 -0.01(-14.71%)
Nov 17, 2014 0.0720 0.0680 0.0680 844,728 -0.00(-5.56%)
Nov 14, 2014 0.0799 0.0829 0.0662 0.0720 3,706,479 -0.01(-11.11%)
Nov 13, 2014 0.0780 0.0835 0.0770 0.0810 1,686,159 +0.00(+5.19%)
Nov 12, 2014 0.0800 0.0809 0.0750 0.0770 2,672,522 +0.00(+2.39%)
Nov 11, 2014 0.0770 0.0809 0.0721 0.0752 3,192,779 +0.00(+0.40%)
Nov 10, 2014 0.0790 0.0790 0.0711 0.0749 955,632 -0.00(-0.13%)
Nov 07, 2014 0.0640 0.0780 0.0640 0.0750 1,325,779 +0.01(+15.38%)
Nov 06, 2014 0.0740 0.0740 0.0610 0.0650 1,463,579 -0.01(-10.96%)
Nov 05, 2014 0.0800 0.0820 0.0640 0.0730 2,500,437 -0.01(-6.41%)
Nov 04, 2014 0.0675 0.0786 0.0660 0.0780 4,205,427 +0.01(+21.87%)
Nov 03, 2014 0.0545 0.0680 0.0501 0.0640 2,439,351 +0.01(+17.43%)
Oct 31, 2014 0.0510 0.0545 0.0500 0.0545 1,657,452 +0.00(+4.81%)
Oct 30, 2014 0.0520 0.0527 0.0457 0.0520 1,023,868 +0.00(+1.96%)
Oct 29, 2014 0.0500 0.0530 0.0483 0.0510 905,800 +0.00(+2.20%)
Oct 28, 2014 0.0481 0.0520 0.0481 0.0499 75,800 -0.00(-4.04%)
Oct 27, 2014 0.0451 0.0520 0.0499 0.0520 491,900 +0.00(+4.21%)
Oct 24, 2014 0.0530 0.0530 0.0450 0.0499 603,198 -0.00(-5.67%)
Oct 23, 2014 0.0451 0.0530 0.0451 0.0529 1,046,600 +0.00(+6.44%)
Oct 22, 2014 0.0370 0.0510 0.0370 0.0497 237,000 +0.00(+0.40%)
Oct 21, 2014 0.0400 0.0529 0.0400 0.0495 1,584,108 +0.01(+22.22%)
Oct 20, 2014 0.0400 0.0405 0.0371 0.0405 1,007,339 +0.00(+1.25%)
Oct 17, 2014 0.0405 0.0405 0.0405 0.0400 542,750 -0.00(-1.23%)
Oct 16, 2014 0.0360 0.0405 0.0350 0.0405 1,456,244 +0.01(+14.08%)
Oct 15, 2014 0.0360 0.0360 0.0340 0.0355 638,796 -0.00(-1.39%)
Oct 14, 2014 0.0360 0.0360 0.0338 0.0360 467,239 +0.00(+0.00%)
Oct 13, 2014 0.0360 0.0360 0.0360 0.0360 1,287,921 +0.00(+2.86%)
Oct 10, 2014 0.0375 0.0375 0.0303 0.0350 1,252,881 +0.00(+0.29%)
Oct 09, 2014 0.0350 0.0350 0.0320 0.0349 2,164,435 -0.00(-0.29%)
Oct 08, 2014 0.0353 0.0353 0.0345 0.0350 459,950 -0.00(-4.63%)
Oct 07, 2014 0.0365 0.0390 0.0344 0.0367 621,315 -0.00(-0.81%)
Oct 06, 2014 0.0390 0.0405 0.0340 0.0370 2,050,346 -0.00(-5.13%)
Oct 03, 2014 0.0363 0.0390 0.0360 0.0390 1,127,123 -0.00(-1.76%)
Oct 02, 2014 0.0407 0.0410 0.0351 0.0397 3,030,861 -0.00(-1.98%)
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.