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

Ianthus Capital Holdings Inc (OP: ITHUF )

0.0170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2020 0.0798 0.1000 0.0600 0.0750 778,253 -0.01(-13.29%)
Sep 28, 2020 0.0865 0.0865 0.0865 0 +0.02(+26.46%)
Sep 25, 2020 0.0548 0.0685 0.0548 0.0684 276,600 +0.00(+6.54%)
Sep 24, 2020 0.0549 0.0688 0.0549 0.0642 156,575 +0.00(+0.31%)
Sep 23, 2020 0.0650 0.0687 0.0570 0.0640 224,773 -0.00(-4.48%)
Sep 22, 2020 0.0603 0.0691 0.0600 0.0670 173,907 -0.00(-0.89%)
Sep 21, 2020 0.0655 0.0735 0.0603 0.0676 163,007 -0.00(-6.11%)
Sep 18, 2020 0.0778 0.0778 0.0665 0.0720 250,400 -0.00(-5.26%)
Sep 17, 2020 0.0764 0.0799 0.0700 0.0760 378,001 +0.00(+5.41%)
Sep 16, 2020 0.0685 0.0733 0.0640 0.0721 165,104 +0.00(+6.19%)
Sep 15, 2020 0.0800 0.0887 0.0624 0.0679 361,298 -0.01(-14.70%)
Sep 14, 2020 0.0560 0.0798 0.0560 0.0796 892,586 +0.01(+11.48%)
Sep 11, 2020 0.0700 0.0738 0.0557 0.0714 325,200 +0.01(+9.85%)
Sep 10, 2020 0.0597 0.0737 0.0597 0.0650 128,049 -0.01(-7.14%)
Sep 09, 2020 0.0700 0.0700 0.0557 0.0700 158,219 +0.00(+0.00%)
Sep 08, 2020 0.0734 0.0771 0.0590 0.0700 232,066 +0.00(+0.00%)
Sep 04, 2020 0.0740 0.0818 0.0527 0.0700 988,300 +0.01(+14.75%)
Sep 03, 2020 0.0630 0.0661 0.0590 0.0610 270,679 -0.00(-6.15%)
Sep 02, 2020 0.0700 0.0700 0.0570 0.0650 423,577 -0.00(-2.99%)
Sep 01, 2020 0.0745 0.0790 0.0620 0.0670 310,072 -0.00(-3.60%)
Aug 31, 2020 0.0695 0.0739 0.0598 0.0695 363,258 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0781 0.0598 0.0695 384,400 +0.00(+6.43%)
Aug 27, 2020 0.0700 0.0700 0.0470 0.0653 183,745 -0.00(-4.53%)
Aug 26, 2020 0.0652 0.0750 0.0557 0.0684 558,454 +0.00(+6.05%)
Aug 25, 2020 0.0690 0.0690 0.0500 0.0645 611,626 -0.00(-1.38%)
Aug 24, 2020 0.0594 0.0750 0.0593 0.0654 172,656 -0.00(-5.08%)
Aug 21, 2020 0.0590 0.0700 0.0590 0.0689 311,500 +0.00(+0.00%)
Aug 20, 2020 0.0700 0.0700 0.0592 0.0689 644,114 -0.00(-0.14%)
Aug 19, 2020 0.0730 0.0761 0.0600 0.0690 723,289 -0.01(-6.88%)
Aug 18, 2020 0.0892 0.0960 0.0700 0.0741 1,768,252 -0.02(-20.32%)
Aug 17, 2020 0.0600 0.1207 0.0593 0.0930 3,362,858 +0.03(+52.46%)
Aug 14, 2020 0.0600 0.0640 0.0600 0.0610 410,000 +0.00(+1.67%)
Aug 13, 2020 0.0631 0.0640 0.0530 0.0600 878,980 +0.00(+0.50%)
Aug 12, 2020 0.0600 0.0644 0.0550 0.0597 271,876 -0.00(-4.94%)
Aug 11, 2020 0.0627 0.0640 0.0550 0.0628 123,704 -0.00(-1.88%)
Aug 10, 2020 0.0580 0.0670 0.0530 0.0640 375,300 +0.01(+8.47%)
Aug 07, 2020 0.0689 0.0760 0.0500 0.0590 973,200 -0.00(-1.67%)
Aug 06, 2020 0.0510 0.0678 0.0510 0.0600 361,952 -0.01(-11.50%)
Aug 05, 2020 0.0670 0.0700 0.0513 0.0678 680,194 -0.00(-1.02%)
Aug 04, 2020 0.0619 0.0700 0.0619 0.0685 165,877 -0.00(-2.14%)
Aug 03, 2020 0.0601 0.0700 0.0601 0.0700 444,427 +0.00(+0.00%)
Jul 31, 2020 0.0695 0.0790 0.0619 0.0700 748,200 -0.00(-6.67%)
Jul 30, 2020 0.0680 0.0770 0.0601 0.0750 472,601 +0.00(+2.74%)
Jul 29, 2020 0.0700 0.0770 0.0690 0.0730 172,614 -0.00(-2.01%)
Jul 28, 2020 0.0600 0.0790 0.0600 0.0745 525,483 -0.00(-1.84%)
Jul 27, 2020 0.0790 0.0800 0.0680 0.0759 375,263 +0.00(+1.20%)
Jul 24, 2020 0.0600 0.0780 0.0600 0.0750 258,200 +0.00(+5.93%)
Jul 23, 2020 0.0650 0.0790 0.0650 0.0708 240,553 -0.01(-10.38%)
Jul 22, 2020 0.0600 0.0790 0.0500 0.0790 584,383 +0.00(+5.33%)
Jul 21, 2020 0.0710 0.0800 0.0710 0.0750 351,991 +0.00(+0.13%)
Jul 20, 2020 0.0830 0.0900 0.0700 0.0749 1,033,225 -0.01(-6.26%)
Jul 17, 2020 0.0710 0.0950 0.0700 0.0799 526,100 +0.00(+0.00%)
Jul 16, 2020 0.0740 0.0968 0.0700 0.0799 675,022 +0.01(+9.45%)
Jul 15, 2020 0.0750 0.0900 0.0700 0.0730 1,236,327 -0.01(-13.10%)
Jul 14, 2020 0.0814 0.0960 0.0713 0.0840 1,278,655 -0.02(-15.58%)
Jul 13, 2020 0.1859 0.1860 0.0460 0.0995 5,439,746 -0.09(-46.19%)
Jul 10, 2020 0.1890 0.1890 0.1700 0.1849 166,400 +0.00(+0.65%)
Jul 09, 2020 0.1955 0.1955 0.1600 0.1837 349,964 -0.00(-1.40%)
Jul 08, 2020 0.1900 0.1900 0.1800 0.1863 155,232 -0.00(-1.95%)
Jul 07, 2020 0.2010 0.2010 0.1750 0.1900 309,553 +0.00(+0.05%)
Jul 06, 2020 0.1850 0.1970 0.1800 0.1899 142,609 +0.00(+2.65%)
Jul 02, 2020 0.1848 0.2000 0.1800 0.1850 124,900 -0.00(-0.80%)
Jul 01, 2020 0.1870 0.2000 0.1800 0.1865 265,511 +0.01(+3.61%)
Jun 30, 2020 0.2110 0.2110 0.1800 0.1800 264,670 -0.01(-5.51%)
Jun 29, 2020 0.1875 0.1950 0.1850 0.1905 257,367 +0.00(+0.26%)
Jun 26, 2020 0.1780 0.1980 0.1780 0.1900 257,100 -0.01(-5.00%)
Jun 25, 2020 0.1867 0.2000 0.1800 0.2000 358,102 +0.02(+8.99%)
Jun 24, 2020 0.1900 0.1900 0.1800 0.1835 400,366 -0.00(-1.56%)
Jun 23, 2020 0.2150 0.2200 0.1800 0.1864 1,641,128 -0.04(-18.21%)
Jun 22, 2020 0.2373 0.2450 0.2087 0.2279 458,902 -0.02(-6.18%)
Jun 19, 2020 0.2101 0.2500 0.2082 0.2429 309,300 +0.01(+5.61%)
Jun 18, 2020 0.1980 0.2300 0.1980 0.2300 303,658 +0.02(+10.05%)
Jun 17, 2020 0.2266 0.2380 0.2000 0.2090 393,977 -0.02(-8.33%)
Jun 16, 2020 0.1910 0.2300 0.1910 0.2280 510,768 +0.01(+4.59%)
Jun 15, 2020 0.2000 0.2223 0.1890 0.2180 949,134 -0.00(-0.46%)
Jun 12, 2020 0.2000 0.2376 0.1700 0.2190 3,023,000 -0.10(-31.00%)
Jun 11, 2020 0.3500 0.3616 0.3086 0.3174 855,127 -0.06(-15.27%)
Jun 10, 2020 0.4000 0.4049 0.3601 0.3746 366,417 -0.02(-5.76%)
Jun 09, 2020 0.3842 0.3992 0.3500 0.3975 486,765 +0.01(+2.98%)
Jun 08, 2020 0.3658 0.3970 0.3329 0.3860 731,771 +0.07(+20.62%)
Jun 05, 2020 0.3399 0.3500 0.3000 0.3200 453,700 +0.00(+0.00%)
Jun 04, 2020 0.2940 0.3459 0.2910 0.3200 485,696 -0.01(-3.03%)
Jun 03, 2020 0.2850 0.3390 0.2711 0.3300 562,129 +0.05(+17.86%)
Jun 02, 2020 0.2768 0.2989 0.2647 0.2800 176,185 +0.00(+0.00%)
Jun 01, 2020 0.2751 0.3150 0.2700 0.2800 616,238 -0.03(-8.88%)
May 29, 2020 0.3271 0.3466 0.2800 0.3073 679,900 -0.03(-7.99%)
May 28, 2020 0.3890 0.4273 0.3340 0.3340 1,154,748 -0.06(-15.87%)
May 27, 2020 0.3500 0.4264 0.3400 0.3970 1,724,819 +0.06(+16.76%)
May 26, 2020 0.3360 0.3630 0.2982 0.3400 1,417,985 +0.10(+39.75%)
May 22, 2020 0.2050 0.2500 0.2050 0.2433 1,150,700 +0.02(+10.59%)
May 21, 2020 0.2085 0.2250 0.1997 0.2200 413,832 +0.01(+5.21%)
May 20, 2020 0.2212 0.2285 0.1950 0.2091 733,902 +0.00(+1.50%)
May 19, 2020 0.1940 0.2100 0.1790 0.2060 713,376 +0.02(+13.31%)
May 18, 2020 0.1520 0.1900 0.1520 0.1818 728,456 +0.01(+6.32%)
May 15, 2020 0.1570 0.1860 0.1570 0.1710 437,300 -0.00(-0.06%)
May 14, 2020 0.1545 0.1755 0.1543 0.1711 416,986 +0.01(+6.27%)
May 13, 2020 0.1755 0.1755 0.1570 0.1610 334,548 -0.01(-5.85%)
May 12, 2020 0.1700 0.1800 0.1600 0.1710 396,140 -0.01(-3.39%)
May 11, 2020 0.1930 0.1944 0.1736 0.1770 315,890 -0.01(-7.33%)
May 08, 2020 0.1765 0.2021 0.1750 0.1910 346,700 +0.00(+1.06%)
May 07, 2020 0.1800 0.2015 0.1750 0.1890 151,227 +0.00(+2.16%)
May 06, 2020 0.1792 0.2000 0.1700 0.1850 407,258 -0.00(-0.27%)
May 05, 2020 0.1875 0.1998 0.1762 0.1855 188,471 -0.00(-0.86%)
May 04, 2020 0.1835 0.1990 0.1800 0.1871 208,574 -0.00(-1.53%)
May 01, 2020 0.1910 0.2025 0.1830 0.1900 528,400 -0.01(-6.22%)
Apr 30, 2020 0.1860 0.2100 0.1860 0.2026 606,099 -0.00(-1.22%)
Apr 29, 2020 0.2060 0.2370 0.2015 0.2051 874,940 -0.00(-2.33%)
Apr 28, 2020 0.2320 0.2334 0.2000 0.2100 709,503 +0.00(+0.00%)
Apr 27, 2020 0.1868 0.2318 0.1835 0.2100 1,131,239 +0.03(+14.44%)
Apr 24, 2020 0.1970 0.2070 0.1720 0.1835 288,300 -0.01(-3.37%)
Apr 23, 2020 0.2090 0.2100 0.1855 0.1899 1,081,625 -0.02(-7.37%)
Apr 22, 2020 0.1990 0.2400 0.1750 0.2050 2,250,007 +0.03(+17.14%)
Apr 21, 2020 0.1575 0.1769 0.1575 0.1750 398,587 +0.00(+0.81%)
Apr 20, 2020 0.1850 0.1850 0.1620 0.1736 610,773 +0.00(+0.52%)
Apr 17, 2020 0.1780 0.1822 0.1619 0.1727 698,400 -0.01(-4.06%)
Apr 16, 2020 0.1800 0.1825 0.1630 0.1800 608,851 +0.00(+1.81%)
Apr 15, 2020 0.1670 0.1869 0.1670 0.1768 465,563 -0.00(-1.78%)
Apr 14, 2020 0.2020 0.2020 0.1760 0.1800 481,359 +0.00(+0.00%)
Apr 13, 2020 0.2010 0.2010 0.1800 0.1800 1,005,217 -0.01(-3.23%)
Apr 09, 2020 0.2010 0.2054 0.1800 0.1860 833,100 -0.01(-5.73%)
Apr 08, 2020 0.2080 0.2080 0.1700 0.1973 1,299,478 +0.00(+2.44%)
Apr 07, 2020 0.1875 0.2230 0.1800 0.1926 3,349,829 +0.01(+7.90%)
Apr 06, 2020 0.2138 0.2607 0.1559 0.1785 8,896,407 -0.29(-61.94%)
Apr 03, 2020 0.4475 0.4900 0.4120 0.4690 279,000 -0.00(-0.21%)
Apr 02, 2020 0.4505 0.4999 0.4400 0.4700 228,990 +0.02(+5.40%)
Apr 01, 2020 0.4690 0.5400 0.4370 0.4459 529,208 -0.08(-15.87%)
Mar 31, 2020 0.5900 0.5900 0.4866 0.5300 421,460 -0.03(-5.64%)
Mar 30, 2020 0.5951 0.6000 0.4490 0.5617 430,548 -0.05(-8.01%)
Mar 27, 2020 0.6800 0.6900 0.5958 0.6106 888,300 -0.08(-12.02%)
Mar 26, 2020 0.6345 0.7171 0.6085 0.6940 751,990 +0.04(+5.44%)
Mar 25, 2020 0.6500 0.7228 0.6158 0.6582 697,697 +0.01(+2.22%)
Mar 24, 2020 0.6631 0.6740 0.5893 0.6439 904,576 +0.11(+21.49%)
Mar 23, 2020 0.4630 0.5575 0.4442 0.5300 692,452 +0.05(+11.37%)
Mar 20, 2020 0.4340 0.5241 0.3500 0.4759 1,056,600 +0.12(+33.94%)
Mar 19, 2020 0.3000 0.3673 0.3000 0.3553 433,421 +0.02(+6.25%)
Mar 18, 2020 0.3500 0.3700 0.3200 0.3344 1,300,548 -0.01(-2.08%)
Mar 17, 2020 0.3600 0.3600 0.3098 0.3415 750,856 -0.02(-5.14%)
Mar 16, 2020 0.5700 0.5700 0.3500 0.3600 640,418 -0.08(-18.18%)
Mar 13, 2020 0.4220 0.5000 0.4128 0.4400 654,700 +0.02(+4.59%)
Mar 12, 2020 0.5000 0.5000 0.4097 0.4207 951,590 -0.11(-20.35%)
Mar 11, 2020 0.6100 0.6100 0.5000 0.5282 761,047 -0.07(-11.97%)
Mar 10, 2020 0.5950 0.6529 0.5600 0.6000 546,104 +0.02(+3.45%)
Mar 09, 2020 0.5500 0.6500 0.5480 0.5800 815,006 -0.14(-19.29%)
Mar 06, 2020 0.7905 0.7905 0.6928 0.7186 441,700 -0.07(-9.04%)
Mar 05, 2020 0.8298 0.8700 0.7800 0.7900 332,723 -0.07(-8.14%)
Mar 04, 2020 0.7909 0.8708 0.7817 0.8600 269,924 +0.06(+7.03%)
Mar 03, 2020 0.8803 0.8950 0.7819 0.8035 436,510 -0.05(-5.66%)
Mar 02, 2020 0.8400 0.8774 0.7648 0.8517 469,694 +0.00(+0.45%)
Feb 28, 2020 0.7825 0.8479 0.7300 0.8479 700,400 +0.01(+1.24%)
Feb 27, 2020 0.9041 0.9200 0.7676 0.8375 1,548,508 -0.16(-16.24%)
Feb 26, 2020 1.090 1.095 0.9652 0.9999 1,089,765 -0.10(-8.68%)
Feb 25, 2020 1.140 1.210 1.059 1.095 332,022 -0.06(-5.36%)
Feb 24, 2020 1.210 1.210 1.130 1.157 335,343 -0.05(-4.38%)
Feb 21, 2020 1.260 1.280 1.200 1.210 210,600 -0.06(-4.70%)
Feb 20, 2020 1.250 1.270 1.230 1.270 220,622 +0.03(+2.13%)
Feb 19, 2020 1.230 1.280 1.220 1.243 183,181 -0.01(-0.94%)
Feb 18, 2020 1.270 1.310 1.248 1.255 200,307 +0.00(+0.40%)
Feb 14, 2020 1.258 1.280 1.230 1.250 218,500 +0.03(+2.46%)
Feb 13, 2020 1.250 1.250 1.200 1.220 270,806 -0.03(-2.23%)
Feb 12, 2020 1.230 1.280 1.200 1.248 177,604 +0.02(+1.72%)
Feb 11, 2020 1.280 1.280 1.204 1.227 265,955 -0.05(-3.88%)
Feb 10, 2020 1.300 1.325 1.220 1.276 352,903 -0.04(-2.98%)
Feb 07, 2020 1.370 1.370 1.270 1.315 278,200 -0.04(-3.28%)
Feb 06, 2020 1.370 1.400 1.268 1.360 749,937 -0.02(-1.81%)
Feb 05, 2020 1.370 1.420 1.360 1.385 208,318 -0.01(-0.72%)
Feb 04, 2020 1.410 1.450 1.360 1.395 355,117 -0.01(-1.06%)
Feb 03, 2020 1.455 1.490 1.390 1.410 188,897 -0.02(-1.40%)
Jan 31, 2020 1.450 1.505 1.397 1.430 209,900 -0.05(-3.35%)
Jan 30, 2020 1.470 1.483 1.410 1.480 143,735 -0.00(-0.04%)
Jan 29, 2020 1.540 1.540 1.444 1.480 141,027 +0.01(+0.39%)
Jan 28, 2020 1.400 1.500 1.380 1.474 194,174 +0.07(+5.31%)
Jan 27, 2020 1.440 1.470 1.350 1.400 531,963 -0.09(-6.04%)
Jan 24, 2020 1.590 1.630 1.470 1.490 462,300 -0.07(-4.49%)
Jan 23, 2020 1.565 1.590 1.520 1.560 249,412 +0.00(+0.00%)
Jan 22, 2020 1.615 1.670 1.560 1.560 375,739 -0.07(-4.29%)
Jan 21, 2020 1.667 1.717 1.610 1.630 339,036 -0.03(-1.81%)
Jan 17, 2020 1.715 1.740 1.640 1.660 335,000 -0.05(-2.92%)
Jan 16, 2020 1.722 1.780 1.680 1.710 382,560 +0.02(+1.15%)
Jan 15, 2020 1.580 1.760 1.560 1.690 721,526 +0.13(+8.20%)
Jan 14, 2020 1.560 1.600 1.500 1.562 401,667 +0.02(+1.45%)
Jan 13, 2020 1.470 1.560 1.441 1.540 373,312 +0.08(+5.65%)
Jan 10, 2020 1.540 1.550 1.420 1.458 280,200 -0.03(-2.17%)
Jan 09, 2020 1.485 1.520 1.410 1.490 370,504 +0.02(+1.33%)
Jan 08, 2020 1.350 1.520 1.330 1.470 476,711 +0.12(+8.92%)
Jan 07, 2020 1.510 1.518 1.340 1.350 961,753 -0.17(-11.18%)
Jan 06, 2020 1.520 1.565 1.490 1.520 272,742 -0.06(-3.80%)
Jan 03, 2020 1.640 1.650 1.518 1.580 503,200 -0.07(-4.24%)
Jan 02, 2020 1.490 1.654 1.470 1.650 522,463 +0.18(+12.24%)
Dec 31, 2019 1.320 1.480 1.310 1.470 799,000 +0.15(+11.36%)
Dec 30, 2019 1.300 1.350 1.280 1.320 426,077 +0.00(+0.00%)
Dec 27, 2019 1.300 1.330 1.270 1.320 496,500 +0.01(+0.38%)
Dec 26, 2019 1.310 1.370 1.220 1.315 334,929 -0.01(-0.38%)
Dec 24, 2019 1.320 1.320 1.280 1.320 219,800 +0.00(+0.00%)
Dec 23, 2019 1.350 1.350 1.265 1.320 296,666 +0.01(+0.76%)
Dec 20, 2019 1.290 1.360 1.270 1.310 391,600 +0.02(+1.67%)
Dec 19, 2019 1.300 1.340 1.250 1.288 263,079 +0.01(+0.43%)
Dec 18, 2019 1.350 1.380 1.270 1.283 296,409 -0.07(-5.11%)
Dec 17, 2019 1.320 1.370 1.270 1.352 574,067 +0.04(+2.93%)
Dec 16, 2019 1.250 1.320 1.250 1.314 481,845 +0.05(+4.25%)
Dec 13, 2019 1.310 1.310 1.250 1.260 323,700 -0.01(-0.79%)
Dec 12, 2019 1.165 1.270 1.165 1.270 464,408 +0.09(+7.63%)
Dec 11, 2019 1.116 1.190 1.116 1.180 297,747 +0.02(+1.72%)
Dec 10, 2019 1.200 1.250 1.130 1.160 479,276 -0.02(-1.69%)
Dec 09, 2019 1.180 1.274 1.170 1.180 359,614 +0.00(+0.43%)
Dec 06, 2019 1.190 1.230 1.160 1.175 329,600 -0.00(-0.42%)
Dec 05, 2019 1.250 1.280 1.160 1.180 736,175 -0.06(-4.84%)
Dec 04, 2019 1.330 1.340 1.235 1.240 490,213 -0.08(-5.95%)
Dec 03, 2019 1.310 1.330 1.270 1.319 291,173 -0.00(-0.11%)
Dec 02, 2019 1.330 1.380 1.310 1.320 267,033 -0.02(-1.49%)
Nov 29, 2019 1.350 1.360 1.320 1.340 150,400 -0.01(-0.81%)
Nov 27, 2019 1.357 1.370 1.300 1.351 261,000 -0.01(-0.66%)
Nov 26, 2019 1.440 1.440 1.339 1.360 384,117 -0.05(-3.58%)
Nov 25, 2019 1.470 1.480 1.400 1.411 259,782 -0.03(-2.05%)
Nov 22, 2019 1.470 1.500 1.390 1.440 577,800 -0.01(-0.69%)
Nov 21, 2019 1.440 1.500 1.276 1.450 2,309,015 +0.01(+0.69%)
Nov 20, 2019 1.254 1.465 1.240 1.440 929,536 +0.18(+14.56%)
Nov 19, 2019 1.297 1.297 1.220 1.257 290,335 -0.03(-2.56%)
Nov 18, 2019 1.350 1.380 1.260 1.290 426,914 -0.04(-3.37%)
Nov 15, 2019 1.272 1.370 1.240 1.335 662,600 +0.01(+0.87%)
Nov 14, 2019 1.250 1.340 1.210 1.323 613,438 +0.02(+1.81%)
Nov 13, 2019 1.370 1.400 1.220 1.300 492,014 -0.06(-4.40%)
Nov 12, 2019 1.371 1.430 1.347 1.360 269,141 -0.08(-5.56%)
Nov 11, 2019 1.465 1.490 1.390 1.440 203,678 -0.03(-1.88%)
Nov 08, 2019 1.325 1.490 1.325 1.468 631,900 +0.12(+8.71%)
Nov 07, 2019 1.380 1.420 1.309 1.350 494,575 -0.05(-3.57%)
Nov 06, 2019 1.395 1.465 1.380 1.400 177,667 +0.00(+0.00%)
Nov 05, 2019 1.450 1.480 1.395 1.400 382,317 -0.06(-4.10%)
Nov 04, 2019 1.560 1.590 1.430 1.460 665,412 -0.10(-6.42%)
Nov 01, 2019 1.623 1.669 1.530 1.560 461,200 -0.08(-4.94%)
Oct 31, 2019 1.700 1.750 1.610 1.641 388,353 -0.11(-6.23%)
Oct 30, 2019 1.780 1.800 1.692 1.750 356,058 -0.04(-2.23%)
Oct 29, 2019 1.840 1.840 1.660 1.790 408,616 -0.05(-2.97%)
Oct 28, 2019 1.710 1.870 1.710 1.845 348,318 +0.06(+3.64%)
Oct 25, 2019 1.800 1.830 1.700 1.780 394,000 +0.02(+1.14%)
Oct 24, 2019 1.850 1.850 1.744 1.760 594,377 -0.05(-2.76%)
Oct 23, 2019 1.652 1.832 1.610 1.810 466,827 +0.15(+9.04%)
Oct 22, 2019 1.850 1.850 1.650 1.660 456,118 -0.10(-5.47%)
Oct 21, 2019 1.520 1.790 1.480 1.756 1,058,553 +0.22(+14.03%)
Oct 18, 2019 1.650 1.650 1.448 1.540 448,000 +0.01(+0.65%)
Oct 17, 2019 1.530 1.600 1.410 1.530 690,953 +0.07(+4.79%)
Oct 16, 2019 1.360 1.490 1.300 1.460 555,482 +0.08(+5.80%)
Oct 15, 2019 1.240 1.450 1.220 1.380 1,330,966 +0.14(+11.29%)
Oct 14, 2019 1.175 1.303 1.060 1.240 726,145 +0.06(+5.29%)
Oct 11, 2019 1.150 1.260 1.150 1.178 889,600 +0.03(+2.41%)
Oct 10, 2019 1.242 1.305 1.150 1.150 944,665 -0.15(-11.54%)
Oct 09, 2019 1.220 1.310 1.220 1.300 324,488 +0.02(+1.56%)
Oct 08, 2019 1.360 1.360 1.240 1.280 672,775 -0.08(-5.88%)
Oct 07, 2019 1.475 1.484 1.330 1.360 452,721 -0.09(-6.21%)
Oct 04, 2019 1.550 1.580 1.450 1.450 580,500 -0.09(-6.09%)
Oct 03, 2019 1.547 1.560 1.420 1.544 893,002 +0.06(+3.78%)
Oct 02, 2019 1.300 1.500 1.168 1.488 1,803,832 +0.18(+13.74%)
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.