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

Takara Res Inc (TSV: CCW )

0.0400 UNCHANGED
Last Price Updated: 9:52 AM EST, Jan 22, 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 (%)
Mar 31, 2022 0.2800 0.2900 0.2800 0.2850 151,448 +0.00(+1.79%)
Mar 30, 2022 0.2800 0.2800 0.2700 0.2800 93,146 +0.01(+1.82%)
Mar 29, 2022 0.2800 0.2850 0.2700 0.2750 242,988 -0.01(-1.79%)
Mar 28, 2022 0.2850 0.2850 0.2750 0.2800 367,821 -0.00(-1.75%)
Mar 25, 2022 0.2900 0.3000 0.2850 0.2850 673,943 +0.00(+1.79%)
Mar 24, 2022 0.2800 0.2950 0.2700 0.2800 660,501 +0.01(+3.70%)
Mar 23, 2022 0.2800 0.2800 0.2600 0.2700 740,862 +0.01(+1.89%)
Mar 22, 2022 0.2650 0.2700 0.2650 0.2650 91,023 +0.01(+3.92%)
Mar 21, 2022 0.2650 0.2650 0.2500 0.2550 185,246 -0.02(-5.56%)
Mar 18, 2022 0.2450 0.2700 0.2400 0.2700 656,893 +0.01(+3.85%)
Mar 17, 2022 0.2800 0.2900 0.2550 0.2600 544,121 -0.02(-5.45%)
Mar 16, 2022 0.2700 0.2750 0.2700 0.2750 208,145 +0.02(+5.77%)
Mar 15, 2022 0.2550 0.2600 0.2500 0.2600 103,077 +0.01(+1.96%)
Mar 14, 2022 0.2700 0.2750 0.2550 0.2550 178,814 -0.02(-5.56%)
Mar 11, 2022 0.2950 0.3050 0.2650 0.2700 638,019 -0.02(-6.90%)
Mar 10, 2022 0.2800 0.3100 0.2700 0.2900 507,661 +0.01(+5.45%)
Mar 09, 2022 0.2350 0.2750 0.2350 0.2750 1,013,680 +0.04(+17.02%)
Mar 08, 2022 0.2300 0.2450 0.2250 0.2350 1,367,627 +0.01(+6.82%)
Mar 07, 2022 0.2200 0.2300 0.2100 0.2200 293,536 +0.01(+2.33%)
Mar 04, 2022 0.2300 0.2300 0.2100 0.2150 293,256 +0.00(+0.00%)
Mar 03, 2022 0.2100 0.2250 0.2100 0.2150 95,849 +0.01(+2.38%)
Mar 02, 2022 0.2100 0.2150 0.2050 0.2100 95,081 -0.01(-2.33%)
Mar 01, 2022 0.2100 0.2250 0.2100 0.2150 150,649 -0.01(-2.27%)
Feb 28, 2022 0.2050 0.2200 0.2050 0.2200 266,772 +0.01(+2.33%)
Feb 25, 2022 0.2050 0.2150 0.2100 0.2150 65,704 +0.01(+2.38%)
Feb 24, 2022 0.2200 0.2200 0.2000 0.2100 352,268 +0.00(+0.00%)
Feb 23, 2022 0.2150 0.2150 0.2100 0.2100 78,703 -0.01(-2.33%)
Feb 22, 2022 0.2150 0.2200 0.2050 0.2150 311,471 +0.00(+0.00%)
Feb 18, 2022 0.2150 0 +0.00(+0.00%)
Feb 17, 2022 0.2200 0.2200 0.2100 0.2150 285,047 +0.00(+0.00%)
Feb 16, 2022 0.2250 0.2250 0.2150 0.2150 280,626 -0.02(-8.51%)
Feb 15, 2022 0.1900 0.2350 0.1900 0.2350 1,505,315 +0.04(+23.68%)
Feb 14, 2022 0.2050 0.2050 0.1900 0.1900 195,853 -0.01(-2.56%)
Feb 11, 2022 0.2000 0.2000 0.1900 0.1950 402,580 +0.00(+0.00%)
Feb 10, 2022 0.1950 0.2000 0.1950 0.1950 152,288 +0.00(+0.00%)
Feb 09, 2022 0.1950 0.2000 0.1900 0.1950 255,915 -0.01(-2.50%)
Feb 08, 2022 0.2050 0.2050 0.2000 0.2000 175,141 -0.00(-2.44%)
Feb 07, 2022 0.2000 0.2100 0.2000 0.2050 138,718 +0.00(+2.50%)
Feb 04, 2022 0.2050 0.2050 0.1950 0.2000 257,344 +0.00(+0.00%)
Feb 03, 2022 0.2100 0.2000 50,430 +0.00(+0.00%)
Feb 02, 2022 0.2000 0.2000 0.2000 0.2000 181,873 +0.00(+0.00%)
Feb 01, 2022 0.1900 0.2000 0.1900 0.2000 304,698 +0.01(+2.56%)
Jan 31, 2022 0.2000 0.2000 0.1900 0.1950 112,968 +0.00(+0.00%)
Jan 28, 2022 0.1950 0.1950 0.1850 0.1950 224,644 +0.00(+0.00%)
Jan 27, 2022 0.2100 0.2100 0.1950 0.1950 643,746 -0.02(-11.36%)
Jan 26, 2022 0.2300 0.2300 0.2100 0.2200 217,104 -0.01(-2.22%)
Jan 25, 2022 0.2100 0.2300 0.2000 0.2250 680,147 +0.02(+9.76%)
Jan 24, 2022 0.2250 0.2300 0.1950 0.2050 914,882 -0.02(-8.89%)
Jan 21, 2022 0.2350 0.2350 0.2200 0.2250 751,378 -0.01(-2.17%)
Jan 20, 2022 0.2050 0.2400 0.2050 0.2300 1,502,124 +0.03(+12.20%)
Jan 19, 2022 0.2000 0.2050 0.1950 0.2050 614,740 +0.01(+5.13%)
Jan 18, 2022 0.2000 0.2050 0.1950 0.1950 225,798 -0.01(-2.50%)
Jan 17, 2022 0.2050 0.2050 0.1950 0.2000 104,142 +0.01(+2.56%)
Jan 14, 2022 0.1950 0.2050 0.1950 0.1950 248,348 -0.01(-2.50%)
Jan 13, 2022 0.2000 0.2050 0.1950 0.2000 295,279 +0.00(+0.00%)
Jan 12, 2022 0.1900 0.2000 0.1900 0.2000 723,517 +0.02(+8.11%)
Jan 11, 2022 0.1900 0.1900 0.1750 0.1850 599,804 +0.01(+5.71%)
Jan 10, 2022 0.1700 0.1800 0.1700 0.1750 464,286 +0.00(+2.94%)
Jan 07, 2022 0.1700 0.1700 0.1700 0.1700 424,976 +0.01(+3.03%)
Jan 06, 2022 0.1700 0.1750 0.1650 0.1650 124,259 -0.01(-2.94%)
Jan 05, 2022 0.1750 0.1750 0.1700 0.1700 131,499 +0.00(+0.00%)
Jan 04, 2022 0.1650 0.1800 0.1650 0.1700 318,256 +0.01(+3.03%)
Dec 31, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2021 0.1600 0.1650 0.1600 0.1650 113,192 +0.00(+0.00%)
Dec 29, 2021 0.1650 0.1700 0.1600 0.1650 373,460 +0.00(+0.00%)
Dec 24, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 23, 2021 0.1700 0.1750 0.1700 0.1700 157,654 +0.01(+3.03%)
Dec 22, 2021 0.1700 0.1700 0.1600 0.1650 198,876 -0.01(-2.94%)
Dec 21, 2021 0.1700 0.1750 0.1650 0.1700 245,579 +0.00(+0.00%)
Dec 20, 2021 0.1700 0.1750 0.1650 0.1700 268,082 +0.00(+0.00%)
Dec 17, 2021 0.1650 0.1700 0.1600 0.1700 177,460 +0.00(+0.00%)
Dec 16, 2021 0.1700 0.1700 0.1650 0.1700 188,981 +0.01(+3.03%)
Dec 15, 2021 0.1650 0.1700 0.1550 0.1650 656,587 +0.00(+0.00%)
Dec 14, 2021 0.1650 0.1700 0.1600 0.1650 106,543 +0.00(+0.00%)
Dec 13, 2021 0.1650 0.1650 0.1600 0.1650 90,505 +0.00(+0.00%)
Dec 10, 2021 0.1600 0.1650 0.1550 0.1650 77,945 +0.00(+0.00%)
Dec 09, 2021 0.1700 0.1750 0.1550 0.1650 768,631 -0.01(-2.94%)
Dec 08, 2021 0.1750 0.1750 0.1700 0.1700 548,710 -0.00(-2.86%)
Dec 07, 2021 0.1700 0.1800 0.1700 0.1750 597,221 +0.00(+0.00%)
Dec 06, 2021 0.1800 0.1800 0.1700 0.1750 577,298 +0.00(+0.00%)
Dec 03, 2021 0.1800 0.1900 0.1750 0.1750 358,710 -0.01(-2.78%)
Dec 02, 2021 0.1900 0.1950 0.1800 0.1800 326,878 -0.01(-2.70%)
Dec 01, 2021 0.1900 0.1950 0.1850 0.1850 312,791 +0.00(+0.00%)
Nov 30, 2021 0.1900 0.2000 0.1800 0.1850 364,801 -0.01(-2.63%)
Nov 29, 2021 0.2000 0.2000 0.1850 0.1900 325,844 +0.00(+0.00%)
Nov 26, 2021 0.1950 0.2050 0.1750 0.1900 914,409 -0.01(-2.56%)
Nov 25, 2021 0.1950 0.2050 0.1950 0.1950 375,815 +0.01(+2.63%)
Nov 24, 2021 0.1700 0.2250 0.1700 0.1900 3,007,159 +0.01(+5.56%)
Nov 23, 2021 0.1800 0.1800 0.1750 0.1800 103,059 +0.00(+0.00%)
Nov 22, 2021 0.1850 0.1850 0.1750 0.1800 414,857 -0.01(-2.70%)
Nov 19, 2021 0.1900 0.2000 0.1800 0.1850 687,846 -0.01(-2.63%)
Nov 18, 2021 0.2000 0.1950 0.1900 0.1900 436,612 -0.01(-2.56%)
Nov 17, 2021 0.2000 0.2050 0.1900 0.1950 239,995 +0.00(+0.00%)
Nov 16, 2021 0.1900 0.2050 0.1900 0.1950 1,053,961 +0.01(+2.63%)
Nov 15, 2021 0.1900 0.1950 0.1800 0.1900 851,757 +0.01(+2.70%)
Nov 12, 2021 0.1800 0.1850 0.1750 0.1850 467,094 +0.01(+2.78%)
Nov 11, 2021 0.1800 0.1800 0.1750 0.1800 488,170 +0.01(+2.86%)
Nov 10, 2021 0.1900 0.1750 914,010 -0.02(-7.89%)
Nov 09, 2021 0.1850 0.1900 0.1800 0.1900 472,493 +0.01(+5.56%)
Nov 08, 2021 0.1800 0.1800 0.1750 0.1800 392,071 +0.00(+0.00%)
Nov 05, 2021 0.1700 0.1800 0.1700 0.1800 429,121 +0.01(+5.88%)
Nov 04, 2021 0.1800 0.1800 0.1650 0.1700 374,349 -0.00(-2.86%)
Nov 03, 2021 0.1800 0.1800 0.1700 0.1750 283,223 +0.00(+0.00%)
Nov 02, 2021 0.1850 0.1900 0.1650 0.1750 1,274,136 -0.01(-2.78%)
Nov 01, 2021 0.1800 0.1850 0.1850 0.1800 173,526 -0.01(-2.70%)
Oct 29, 2021 0.1850 0.1850 0.1800 0.1850 306,829 +0.01(+2.78%)
Oct 28, 2021 0.1850 0.1900 0.1800 0.1800 695,486 -0.01(-5.26%)
Oct 27, 2021 0.1900 0.1900 0.1850 0.1900 327,796 +0.00(+0.00%)
Oct 26, 2021 0.1950 0.1900 507,329 +0.00(+0.00%)
Oct 25, 2021 0.1950 0.2000 0.1850 0.1900 1,532,240 -0.00(-1.55%)
Oct 22, 2021 0.2050 0.2050 0.1900 0.1930 650,943 -0.01(-3.50%)
Oct 21, 2021 0.2100 0.2150 0.2000 0.2000 409,455 -0.01(-4.76%)
Oct 20, 2021 0.1900 0.2250 0.1900 0.2100 2,836,999 +0.02(+8.81%)
Oct 19, 2021 0.1900 0.1950 0.1850 0.1930 1,821,295 +0.01(+4.32%)
Oct 18, 2021 0.1850 0.1900 0.1850 0.1850 197,560 +0.00(+0.00%)
Oct 15, 2021 0.1950 0.1950 0.1850 0.1850 857,950 -0.01(-4.15%)
Oct 14, 2021 0.2000 0.2000 0.1900 0.1930 1,085,117 +0.00(+1.58%)
Oct 13, 2021 0.2100 0.2100 0.1850 0.1900 1,949,572 -0.03(-13.64%)
Oct 12, 2021 0.2350 0.2350 0.2200 0.2200 398,677 -0.01(-4.35%)
Oct 08, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 07, 2021 0.2250 0.2400 0.2250 0.2300 142,730 +0.01(+2.22%)
Oct 06, 2021 0.2300 0.2400 0.2250 0.2250 111,497 -0.01(-2.17%)
Oct 05, 2021 0.2350 0.2400 0.2200 0.2300 451,620 -0.00(-2.13%)
Oct 04, 2021 0.2450 0.2450 0.2300 0.2350 180,974 -0.01(-2.08%)
Oct 01, 2021 0.2400 0.2550 0.2300 0.2400 131,259 +0.00(+0.00%)
Sep 30, 2021 0.2350 0.2500 0.2300 0.2400 315,664 +0.00(+0.00%)
Sep 29, 2021 0.2450 0.2450 0.2300 0.2400 169,259 -0.01(-4.00%)
Sep 28, 2021 0.2350 0.2500 0.2300 0.2500 165,394 +0.01(+4.17%)
Sep 27, 2021 0.2450 0.2500 0.2300 0.2400 189,617 -0.01(-2.04%)
Sep 24, 2021 0.2500 0.2550 0.2450 0.2450 256,614 -0.01(-3.92%)
Sep 23, 2021 0.2600 0.2600 0.2500 0.2550 47,372 -0.01(-1.92%)
Sep 22, 2021 0.2600 0.2800 0.2500 0.2600 290,632 +0.00(+0.00%)
Sep 21, 2021 0.2650 0.2650 0.2450 0.2600 527,183 -0.01(-1.89%)
Sep 20, 2021 0.2900 0.2900 0.2650 0.2650 181,642 -0.01(-3.64%)
Sep 17, 2021 0.2750 0.2850 0.2750 0.2750 141,673 -0.01(-1.79%)
Sep 16, 2021 0.2800 0.2850 0.2750 0.2800 55,087 -0.00(-1.75%)
Sep 15, 2021 0.2850 0.2900 0.2750 0.2850 205,935 +0.00(+0.00%)
Sep 14, 2021 0.3000 0.3050 0.2800 0.2850 247,319 -0.01(-1.72%)
Sep 13, 2021 0.3050 0.3050 0.2950 0.2900 276,631 -0.01(-3.33%)
Sep 10, 2021 0.3250 0.3250 0.3000 0.3000 249,129 -0.02(-6.25%)
Sep 09, 2021 0.3150 0.3300 0.3150 0.3200 86,507 +0.00(+0.00%)
Sep 08, 2021 0.3350 0.3350 0.3150 0.3200 330,132 -0.01(-1.54%)
Sep 07, 2021 0.3300 0.3300 0.3200 0.3250 89,852 -0.01(-1.52%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Sep 02, 2021 0.3300 0.3350 0.3200 0.3250 111,002 -0.01(-1.52%)
Sep 01, 2021 0.3350 0.3350 0.3300 0.3300 81,632 -0.01(-1.49%)
Aug 31, 2021 0.3150 0.3400 0.3150 0.3350 253,133 +0.03(+8.06%)
Aug 30, 2021 0.3250 0.3250 0.3000 0.3100 55,408 +0.01(+1.64%)
Aug 27, 2021 0.3200 0.3200 0.3050 0.3050 386,350 -0.02(-4.69%)
Aug 26, 2021 0.3350 0.3350 0.3200 0.3200 176,375 -0.02(-5.88%)
Aug 25, 2021 0.3250 0.3400 0.3150 0.3400 207,503 +0.02(+4.62%)
Aug 24, 2021 0.3400 0.3400 0.3150 0.3250 269,502 -0.01(-2.99%)
Aug 23, 2021 0.3150 0.3350 0.3150 0.3350 65,106 +0.02(+6.35%)
Aug 20, 2021 0.3150 0.3200 0.3100 0.3150 43,549 +0.00(+0.00%)
Aug 19, 2021 0.3150 0.3200 0.3150 0.3150 14,410 +0.00(+0.00%)
Aug 18, 2021 0.3300 0.3300 0.3100 0.3150 263,466 -0.02(-4.55%)
Aug 17, 2021 0.3400 0.3400 0.3200 0.3300 43,830 +0.00(+0.00%)
Aug 16, 2021 0.3300 0.3350 0.3150 0.3300 76,450 +0.02(+4.76%)
Aug 13, 2021 0.3100 0.3150 0.3100 0.3150 234,365 +0.01(+1.61%)
Aug 12, 2021 0.3200 0.3200 0.3000 0.3100 305,259 -0.01(-1.59%)
Aug 11, 2021 0.3300 0.3300 0.3150 0.3150 140,728 -0.02(-4.55%)
Aug 10, 2021 0.3200 0.3300 0.3150 0.3300 179,809 +0.01(+3.13%)
Aug 09, 2021 0.3200 0.3400 0.3100 0.3200 316,866 +0.00(+0.00%)
Aug 06, 2021 0.3300 0.3300 0.3200 0.3200 260,393 -0.01(-3.03%)
Aug 05, 2021 0.3400 0.3400 0.3250 0.3300 95,353 -0.01(-2.94%)
Aug 04, 2021 0.3500 0.3550 0.3400 0.3400 118,821 -0.01(-4.23%)
Aug 03, 2021 0.3600 0.3600 0.3400 0.3550 66,463 -0.01(-1.39%)
Jul 30, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 29, 2021 0.3400 0.3600 0.3350 0.3600 200,213 +0.03(+9.09%)
Jul 28, 2021 0.3350 0.3400 0.3300 0.3300 179,044 +0.00(+0.00%)
Jul 27, 2021 0.3300 0.3350 0.3300 0.3300 82,614 +0.01(+1.54%)
Jul 26, 2021 0.3300 0.3300 0.3250 0.3250 447,340 -0.01(-2.99%)
Jul 23, 2021 0.3350 0.3450 0.3300 0.3350 213,901 -0.01(-2.90%)
Jul 22, 2021 0.3400 0.3450 0.3350 0.3450 202,508 +0.00(+1.47%)
Jul 21, 2021 0.3500 0.3500 0.3400 0.3400 223,464 -0.01(-2.86%)
Jul 20, 2021 0.3500 0.3500 0.3400 0.3500 41,644 +0.00(+0.00%)
Jul 19, 2021 0.3500 0.3550 0.3200 0.3500 512,306 -0.01(-1.41%)
Jul 16, 2021 0.3700 0.3700 0.3550 0.3550 165,394 -0.01(-2.74%)
Jul 15, 2021 0.3850 0.3850 0.3600 0.3650 118,966 -0.02(-5.19%)
Jul 14, 2021 0.3750 0.3850 0.3750 0.3850 81,983 +0.02(+4.05%)
Jul 13, 2021 0.3800 0.3900 0.3550 0.3700 337,840 -0.02(-5.13%)
Jul 12, 2021 0.3900 0.3900 0.3850 0.3900 88,804 +0.00(+0.00%)
Jul 09, 2021 0.3900 0.4000 0.3900 0.3900 16,301 +0.00(+0.00%)
Jul 08, 2021 0.4100 0.4100 0.3850 0.3900 247,850 -0.02(-4.88%)
Jul 07, 2021 0.4100 0.4150 0.4000 0.4100 124,489 -0.01(-1.20%)
Jul 06, 2021 0.3950 0.4150 0.3950 0.4150 203,299 +0.02(+5.06%)
Jul 05, 2021 0.4000 0.4000 0.3900 0.3950 109,544 -0.01(-1.25%)
Jul 02, 2021 0.4000 0.4000 0.3950 0.4000 209,471 +0.00(+0.00%)
Jun 30, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jun 29, 2021 0.4000 0.4000 0.3950 0.3950 128,475 -0.01(-1.25%)
Jun 28, 2021 0.4000 0.4000 0.3950 0.4000 114,076 +0.01(+1.27%)
Jun 25, 2021 0.3950 0.4000 0.3950 0.3950 70,334 -0.01(-1.25%)
Jun 24, 2021 0.3950 0.4030 0.3950 0.4000 46,037 +0.00(+0.00%)
Jun 23, 2021 0.4100 0.4100 0.3900 0.4000 132,861 +0.00(+0.00%)
Jun 22, 2021 0.4200 0.4200 0.4000 0.4000 161,507 -0.02(-4.76%)
Jun 21, 2021 0.4300 0.4300 0.4100 0.4200 197,719 -0.01(-2.33%)
Jun 18, 2021 0.4350 0.4350 0.4250 0.4300 143,529 +0.01(+2.38%)
Jun 17, 2021 0.4250 0.4250 0.4050 0.4200 481,952 -0.03(-5.62%)
Jun 16, 2021 0.4000 0.4550 0.3900 0.4450 1,284,563 +0.04(+8.54%)
Jun 15, 2021 0.4100 0.4100 0.4000 0.4100 56,080 +0.01(+2.50%)
Jun 14, 2021 0.4000 0.4100 0.4000 0.4000 59,901 +0.01(+2.56%)
Jun 11, 2021 0.4050 0.4050 0.3900 0.3900 84,553 +0.00(+0.00%)
Jun 10, 2021 0.4100 0.4200 0.3900 0.3900 146,944 -0.02(-4.88%)
Jun 09, 2021 0.4150 0.4150 0.4050 0.4100 96,179 +0.00(+0.00%)
Jun 08, 2021 0.4300 0.4300 0.4000 0.4100 115,340 -0.02(-4.65%)
Jun 07, 2021 0.4350 0.4350 0.4250 0.4300 131,333 -0.01(-1.15%)
Jun 04, 2021 0.4150 0.4350 0.4150 0.4350 121,577 +0.03(+6.10%)
Jun 03, 2021 42.00 0.4200 0.4000 0.4100 9,470,700 -0.01(-1.20%)
Jun 02, 2021 0.4300 0.4300 0.4100 0.4150 76,586 -0.01(-1.19%)
Jun 01, 2021 0.4350 0.4650 0.4100 0.4200 420,233 -0.02(-3.45%)
May 31, 2021 0.4400 0.4400 0.4350 0.4350 170,136 -0.01(-1.14%)
May 28, 2021 0.4500 0.4550 0.4400 0.4400 81,939 +0.00(+0.00%)
May 27, 2021 0.4450 0.4600 0.4400 0.4400 320,548 +0.00(+0.00%)
May 26, 2021 0.4500 0.4500 0.4350 0.4400 166,705 +0.00(+0.00%)
May 25, 2021 0.4300 0.4650 0.4200 0.4400 637,543 +0.02(+4.76%)
May 21, 2021 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
May 20, 2021 0.3750 0.4000 0.3750 0.3850 252,874 +0.01(+2.67%)
May 19, 2021 0.3600 0.3750 0.3500 0.3750 232,182 +0.02(+4.17%)
May 18, 2021 0.3600 0.3600 0.3500 0.3600 453,853 +0.00(+0.00%)
May 17, 2021 0.3700 0.3750 0.3450 0.3600 417,996 -0.02(-4.00%)
May 14, 2021 0.3850 0.3900 0.3750 0.3750 228,449 -0.01(-1.32%)
May 13, 2021 0.3850 0.3900 0.3800 0.3800 182,509 -0.01(-1.30%)
May 12, 2021 0.3950 0.3950 0.3800 0.3850 77,610 -0.01(-1.28%)
May 11, 2021 0.3950 0.3950 0.3850 0.3900 151,855 +0.00(+0.00%)
May 10, 2021 0.4050 0.4050 0.3900 0.3900 201,376 +0.00(+0.00%)
May 07, 2021 0.4000 0.4050 0.3900 0.3900 266,044 -0.02(-4.88%)
May 06, 2021 0.4050 0.4100 0.3950 0.4100 131,258 +0.01(+2.50%)
May 05, 2021 0.4050 0.4050 0.3950 0.4000 42,056 +0.00(+0.00%)
May 04, 2021 0.4050 0.4100 0.4000 0.4000 133,107 -0.01(-1.23%)
May 03, 2021 0.4050 0.4050 0.3950 0.4050 235,948 +0.00(+0.00%)
Apr 30, 2021 0.4050 0.4050 0.3900 0.4050 52,778 +0.00(+0.00%)
Apr 29, 2021 0.3950 0.4050 0.3950 0.4050 180,853 +0.00(+0.00%)
Apr 28, 2021 0.4100 0.4100 0.4000 0.4050 174,915 -0.00(-1.22%)
Apr 27, 2021 0.4250 0.4250 0.4100 0.4100 319,848 -0.01(-1.20%)
Apr 26, 2021 0.4250 0.4250 0.4150 0.4150 246,365 +0.00(+0.00%)
Apr 23, 2021 0.4150 0.4200 0.4150 0.4150 69,116 +0.00(+0.00%)
Apr 22, 2021 0.4200 0.4200 0.4150 0.4150 197,044 +0.01(+1.22%)
Apr 21, 2021 0.4000 0.4250 0.4000 0.4100 182,618 +0.01(+2.50%)
Apr 20, 2021 0.4150 0.4150 0.4000 0.4000 64,269 -0.01(-1.23%)
Apr 19, 2021 0.4100 0.4100 0.3950 0.4050 92,820 -0.00(-1.22%)
Apr 16, 2021 0.4050 0.4100 0.3950 0.4100 146,752 +0.01(+2.50%)
Apr 15, 2021 0.4050 0.4050 0.3950 0.4000 220,203 -0.01(-1.23%)
Apr 14, 2021 0.4150 0.4250 0.4050 0.4050 162,623 -0.01(-3.57%)
Apr 13, 2021 0.4100 0.4250 0.4100 0.4200 158,039 +0.01(+2.44%)
Apr 12, 2021 0.4200 0.4200 0.4100 0.4100 123,072 -0.01(-2.38%)
Apr 09, 2021 0.4200 0.4250 0.4200 0.4200 268,940 +0.00(+0.00%)
Apr 08, 2021 0.4250 0.4250 0.4150 0.4200 76,115 +0.00(+0.00%)
Apr 07, 2021 0.4300 0.4350 0.4150 0.4200 273,084 -0.01(-1.18%)
Apr 06, 2021 0.4400 0.4400 0.4200 0.4250 229,993 -0.01(-2.30%)
Apr 05, 2021 0.4400 0.4400 0.4300 0.4350 90,278 -0.01(-1.14%)
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.