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

Nanotech Security Corp (TSV: NTS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 1.220 1.230 1.200 1.200 11,500 -0.01(-0.83%)
Apr 27, 2018 1.210 1.210 1.210 1.210 579 -0.01(-0.82%)
Apr 26, 2018 1.250 1.250 1.220 1.220 15,750 -0.03(-2.40%)
Apr 25, 2018 1.250 1.250 1.250 1.250 38,700 -0.01(-0.79%)
Apr 24, 2018 1.270 1.270 1.260 1.260 5,100 -0.01(-0.79%)
Apr 23, 2018 1.270 1.270 1.260 1.270 1,220 +0.00(+0.00%)
Apr 20, 2018 1.270 1.270 1.250 1.270 17,800 -0.02(-1.55%)
Apr 19, 2018 1.310 1.330 1.280 1.290 14,500 -0.02(-1.53%)
Apr 18, 2018 1.250 1.310 1.240 1.310 19,081 +0.03(+2.34%)
Apr 17, 2018 1.190 1.280 1.190 1.280 45,318 +0.08(+6.67%)
Apr 16, 2018 1.210 1.210 1.190 1.200 73,775 +0.00(+0.00%)
Apr 13, 2018 1.190 1.200 1.190 1.200 20,550 +0.02(+1.69%)
Apr 12, 2018 1.190 1.190 1.160 1.180 17,075 +0.03(+2.61%)
Apr 11, 2018 1.190 1.220 1.150 1.150 84,690 -0.04(-3.36%)
Apr 10, 2018 1.210 1.210 1.190 1.190 34,500 -0.01(-0.83%)
Apr 09, 2018 1.190 1.200 1.190 1.200 5,600 +0.01(+0.84%)
Apr 06, 2018 1.150 1.190 75,150 -0.02(-1.65%)
Apr 05, 2018 1.220 1.220 1.200 1.210 125,800 +0.01(+0.83%)
Apr 04, 2018 1.230 1.230 1.200 1.200 81,385 -0.05(-4.00%)
Apr 03, 2018 1.170 1.260 1.170 1.250 30,800 +0.09(+7.76%)
Apr 02, 2018 1.240 1.240 1.160 1.160 50,000 -0.06(-4.92%)
Mar 29, 2018 1.220 1.220 1.220 0 +0.01(+0.83%)
Mar 28, 2018 1.200 1.210 1.180 1.210 33,700 -0.01(-0.82%)
Mar 27, 2018 1.260 1.270 1.220 1.220 33,330 -0.03(-2.40%)
Mar 26, 2018 1.300 1.300 1.250 1.250 43,400 -0.05(-3.85%)
Mar 23, 2018 1.260 1.320 1.250 1.300 59,400 +0.04(+3.17%)
Mar 22, 2018 1.230 1.390 1.230 1.260 132,985 +0.03(+2.44%)
Mar 21, 2018 1.250 1.250 1.230 1.230 13,050 +0.01(+0.82%)
Mar 20, 2018 1.190 1.260 1.190 1.220 28,365 +0.02(+1.67%)
Mar 19, 2018 1.200 1.200 1.190 1.200 41,473 -0.03(-2.44%)
Mar 16, 2018 1.270 1.270 1.200 1.230 50,300 -0.07(-5.38%)
Mar 15, 2018 1.280 1.300 1.260 1.300 53,930 +0.00(+0.00%)
Mar 14, 2018 1.240 1.300 1.230 1.300 22,600 +0.06(+4.84%)
Mar 13, 2018 1.210 1.240 1.200 1.240 33,310 +0.04(+3.33%)
Mar 12, 2018 1.210 1.210 1.200 1.200 10,115 +0.00(+0.00%)
Mar 09, 2018 1.210 1.220 1.200 1.200 29,225 +0.02(+1.69%)
Mar 08, 2018 1.200 1.230 1.180 1.180 27,500 -0.03(-2.48%)
Mar 07, 2018 1.220 1.250 1.190 1.210 62,042 -0.01(-0.82%)
Mar 06, 2018 1.220 1.250 1.200 1.220 39,700 +0.00(+0.00%)
Mar 05, 2018 1.240 1.250 1.200 1.220 33,124 +0.01(+0.83%)
Mar 02, 2018 1.240 1.260 1.210 1.210 17,300 -0.03(-2.42%)
Mar 01, 2018 1.230 1.260 1.230 1.240 5,386 +0.01(+0.81%)
Feb 28, 2018 1.270 1.270 1.220 1.230 32,600 -0.04(-3.15%)
Feb 27, 2018 1.240 1.270 1.230 1.270 47,685 +0.04(+3.25%)
Feb 26, 2018 1.260 1.260 1.230 1.230 42,047 -0.04(-3.15%)
Feb 23, 2018 1.300 1.300 1.190 1.270 280,299 -0.02(-1.55%)
Feb 22, 2018 1.190 1.300 1.190 1.290 53,425 +0.09(+7.50%)
Feb 21, 2018 1.250 1.250 1.200 1.200 51,785 -0.03(-2.44%)
Feb 20, 2018 1.250 1.260 1.230 1.230 48,420 -0.01(-0.81%)
Feb 16, 2018 1.240 1.240 1.240 0 +0.04(+3.33%)
Feb 15, 2018 1.220 1.240 1.190 1.200 32,700 -0.05(-4.00%)
Feb 14, 2018 1.230 1.250 1.230 1.250 5,550 +0.01(+0.81%)
Feb 13, 2018 1.210 1.250 1.210 1.240 18,400 +0.03(+2.48%)
Feb 12, 2018 1.200 1.260 1.200 1.210 73,123 +0.01(+0.83%)
Feb 09, 2018 1.250 1.250 1.170 1.200 102,417 +0.03(+2.56%)
Feb 08, 2018 1.250 1.250 1.180 1.170 70,355 -0.06(-4.88%)
Feb 07, 2018 1.270 1.270 1.210 1.230 25,925 +0.03(+2.50%)
Feb 06, 2018 1.270 1.270 1.150 1.200 121,384 -0.01(-0.83%)
Feb 05, 2018 1.250 1.250 1.240 1.210 196,150 -0.04(-3.20%)
Feb 02, 2018 1.210 1.250 1.150 1.250 32,600 +0.07(+5.93%)
Feb 01, 2018 1.150 1.200 1.140 1.180 189,400 +0.03(+2.61%)
Jan 31, 2018 1.180 1.180 1.070 1.150 176,537 -0.04(-3.36%)
Jan 30, 2018 1.260 1.260 1.130 1.190 66,950 -0.07(-5.56%)
Jan 29, 2018 1.270 1.270 1.200 1.260 20,200 -0.01(-0.79%)
Jan 26, 2018 1.260 1.270 1.230 1.270 31,200 +0.03(+2.42%)
Jan 25, 2018 1.280 1.280 1.190 1.240 37,750 +0.01(+0.81%)
Jan 24, 2018 1.290 1.290 1.230 1.230 33,150 +0.00(+0.00%)
Jan 23, 2018 1.200 1.250 1.180 1.230 26,960 +0.03(+2.50%)
Jan 22, 2018 1.270 1.320 1.200 1.200 68,932 -0.05(-4.00%)
Jan 19, 2018 1.280 1.300 1.220 1.250 97,627 -0.02(-1.57%)
Jan 18, 2018 1.300 1.300 1.260 1.270 43,937 +0.01(+0.79%)
Jan 17, 2018 1.320 1.320 1.250 1.260 44,585 -0.05(-3.82%)
Jan 16, 2018 1.300 1.340 1.270 1.310 26,925 -0.01(-0.76%)
Jan 15, 2018 1.350 1.360 1.250 1.320 74,900 -0.03(-2.22%)
Jan 12, 2018 1.370 1.370 1.350 1.350 14,550 -0.02(-1.46%)
Jan 11, 2018 1.380 1.400 1.300 1.370 48,577 +0.01(+0.74%)
Jan 10, 2018 1.440 1.440 1.360 1.360 16,245 -0.03(-2.16%)
Jan 09, 2018 1.390 1.450 1.350 1.390 105,090 -0.01(-0.71%)
Jan 08, 2018 1.400 1.450 1.400 1.400 32,408 +0.03(+2.19%)
Jan 05, 2018 1.370 1.410 1.340 1.370 27,709 +0.00(+0.00%)
Jan 04, 2018 1.400 1.400 1.370 1.370 36,025 -0.03(-2.14%)
Jan 03, 2018 1.440 1.460 1.400 1.400 26,600 -0.05(-3.45%)
Jan 02, 2018 1.450 1.460 1.450 1.450 10,882 -0.03(-2.03%)
Dec 29, 2017 1.480 1.480 1.480 0 +0.10(+7.25%)
Dec 28, 2017 1.340 1.410 1.340 1.380 24,985 +0.04(+2.99%)
Dec 27, 2017 1.460 1.460 1.340 1.340 65,779 -0.04(-2.90%)
Dec 22, 2017 1.350 1.380 1.340 1.380 61,258 +0.01(+0.73%)
Dec 21, 2017 1.280 1.370 1.260 1.370 58,600 +0.08(+6.20%)
Dec 20, 2017 1.360 1.390 1.250 1.290 134,325 -0.07(-5.15%)
Dec 19, 2017 1.360 1.380 1.330 1.360 54,700 -0.03(-2.16%)
Dec 18, 2017 1.390 1.400 1.330 1.390 72,000 -0.01(-0.71%)
Dec 15, 2017 1.400 1.430 1.380 1.400 19,800 +0.00(+0.00%)
Dec 14, 2017 1.380 1.470 1.380 1.400 46,200 +0.05(+3.70%)
Dec 13, 2017 1.390 1.400 1.350 1.350 87,000 -0.03(-2.17%)
Dec 12, 2017 1.410 1.410 1.380 1.380 28,515 -0.02(-1.43%)
Dec 11, 2017 1.450 1.480 1.400 1.400 59,350 -0.04(-2.78%)
Dec 08, 2017 1.470 1.470 1.440 1.440 10,900 +0.01(+0.70%)
Dec 07, 2017 1.460 1.460 1.420 1.430 18,750 -0.05(-3.38%)
Dec 06, 2017 1.470 1.480 1.470 1.480 31,271 +0.02(+1.37%)
Dec 05, 2017 1.450 1.520 1.450 1.460 33,174 +0.01(+0.69%)
Dec 04, 2017 1.520 1.530 1.450 1.450 52,444 -0.06(-3.97%)
Dec 01, 2017 1.580 1.580 1.500 1.510 17,340 -0.09(-5.63%)
Nov 30, 2017 1.460 1.600 1.440 1.600 162,178 +0.09(+5.96%)
Nov 29, 2017 1.470 1.520 1.430 1.510 24,795 +0.06(+4.14%)
Nov 28, 2017 1.470 1.480 1.440 1.450 18,280 -0.04(-2.68%)
Nov 27, 2017 1.510 1.510 1.490 1.490 14,200 +0.00(+0.00%)
Nov 24, 2017 1.500 1.520 1.490 1.490 28,100 -0.01(-0.67%)
Nov 23, 2017 1.490 1.500 1.490 1.500 9,800 +0.02(+1.35%)
Nov 22, 2017 1.500 1.500 1.450 1.480 35,700 +0.03(+2.07%)
Nov 21, 2017 1.550 1.550 1.450 1.450 25,900 -0.06(-3.97%)
Nov 20, 2017 1.510 1.520 1.490 1.510 19,730 +0.04(+2.72%)
Nov 17, 2017 1.510 1.520 1.470 1.470 27,800 -0.02(-1.34%)
Nov 16, 2017 1.500 1.520 1.470 1.490 71,556 +0.03(+2.05%)
Nov 15, 2017 1.520 1.520 1.460 1.460 57,500 -0.06(-3.95%)
Nov 14, 2017 1.520 1.530 1.510 1.520 23,963 +0.01(+0.66%)
Nov 13, 2017 1.580 1.580 1.510 1.510 77,300 -0.06(-3.82%)
Nov 10, 2017 1.560 1.580 1.510 1.570 39,775 +0.02(+1.29%)
Nov 09, 2017 1.550 1.550 1.550 1.550 32,650 +0.01(+0.65%)
Nov 08, 2017 1.580 1.580 1.510 1.540 48,974 -0.01(-0.65%)
Nov 07, 2017 1.580 1.590 1.530 1.550 107,700 -0.04(-2.52%)
Nov 06, 2017 1.600 1.600 1.580 1.590 18,760 +0.01(+0.63%)
Nov 03, 2017 1.600 1.600 1.550 1.580 70,858 -0.05(-3.07%)
Nov 02, 2017 1.600 1.630 1.600 1.630 145,030 +0.03(+1.87%)
Nov 01, 2017 1.660 1.660 1.590 1.600 81,690 -0.05(-3.03%)
Oct 31, 2017 1.630 1.650 1.580 1.650 150,128 +0.05(+3.12%)
Oct 30, 2017 1.640 1.640 1.600 1.600 76,960 -0.02(-1.23%)
Oct 27, 2017 1.610 1.660 1.610 1.620 80,853 +0.03(+1.89%)
Oct 26, 2017 1.640 1.640 1.590 1.590 26,000 -0.06(-3.64%)
Oct 25, 2017 1.590 1.650 1.590 1.650 51,550 +0.07(+4.43%)
Oct 24, 2017 1.590 1.640 1.580 1.580 54,500 -0.01(-0.63%)
Oct 23, 2017 1.600 1.600 1.590 1.590 24,350 +0.00(+0.00%)
Oct 20, 2017 1.610 1.620 1.590 1.590 7,650 +0.00(+0.00%)
Oct 19, 2017 1.610 1.640 1.590 1.590 44,820 -0.01(-0.63%)
Oct 18, 2017 1.590 1.600 1.570 1.600 26,200 +0.02(+1.27%)
Oct 17, 2017 1.610 1.610 1.560 1.580 162,824 -0.02(-1.25%)
Oct 16, 2017 1.640 1.640 1.590 1.600 161,500 -0.04(-2.44%)
Oct 13, 2017 1.630 1.670 1.600 1.640 47,915 +0.03(+1.86%)
Oct 12, 2017 1.670 1.700 1.600 1.610 116,662 -0.07(-4.17%)
Oct 11, 2017 1.620 1.680 1.620 1.680 233,040 +0.06(+3.70%)
Oct 10, 2017 1.670 1.670 1.600 1.620 61,540 -0.03(-1.82%)
Oct 06, 2017 1.590 1.650 1.590 1.650 46,815 +0.05(+3.12%)
Oct 05, 2017 1.590 1.610 1.580 1.600 17,300 +0.00(+0.00%)
Oct 04, 2017 1.610 1.610 1.590 1.600 16,100 +0.00(+0.00%)
Oct 03, 2017 1.630 1.630 1.600 1.600 61,400 -0.03(-1.84%)
Oct 02, 2017 1.620 1.630 1.590 1.630 34,667 +0.03(+1.87%)
Sep 29, 2017 1.630 1.650 1.600 1.600 156,670 +0.00(+0.00%)
Sep 28, 2017 1.570 1.700 1.570 1.600 165,880 +0.07(+4.58%)
Sep 27, 2017 1.600 1.600 1.530 1.530 29,200 -0.05(-3.16%)
Sep 26, 2017 1.610 1.620 1.580 1.580 50,400 -0.01(-0.63%)
Sep 25, 2017 1.620 1.660 1.550 1.590 136,830 -0.05(-3.05%)
Sep 22, 2017 1.560 1.640 1.540 1.640 130,245 +0.09(+5.81%)
Sep 21, 2017 1.640 1.640 1.530 1.550 144,030 -0.10(-6.06%)
Sep 20, 2017 1.600 1.650 1.600 1.650 109,600 +0.04(+2.48%)
Sep 19, 2017 1.600 1.620 1.570 1.610 81,495 -0.01(-0.62%)
Sep 18, 2017 1.630 1.650 1.550 1.620 103,300 -0.02(-1.22%)
Sep 15, 2017 1.590 1.650 1.580 1.640 157,483 +0.08(+5.13%)
Sep 14, 2017 1.380 1.600 1.380 1.560 308,929 +0.21(+15.56%)
Sep 13, 2017 1.380 1.390 1.350 1.350 69,773 -0.01(-0.74%)
Sep 12, 2017 1.380 1.380 1.360 1.360 26,200 -0.02(-1.45%)
Sep 11, 2017 1.420 1.420 1.360 1.380 58,600 -0.02(-1.43%)
Sep 08, 2017 1.430 1.430 1.390 1.400 37,300 +0.01(+0.72%)
Sep 07, 2017 1.440 1.450 1.390 1.390 32,820 -0.04(-2.80%)
Sep 06, 2017 1.370 1.460 1.360 1.430 429,000 +0.08(+5.93%)
Sep 05, 2017 1.350 1.390 1.340 1.350 45,000 +0.00(+0.00%)
Sep 01, 2017 1.360 1.350 1.350 27,500 -0.01(-0.74%)
Aug 31, 2017 1.370 1.400 1.360 1.360 49,027 +0.00(+0.00%)
Aug 30, 2017 1.350 1.360 1.350 1.360 92,230 +0.01(+0.74%)
Aug 29, 2017 1.330 1.350 1.320 1.350 57,915 +0.03(+2.27%)
Aug 28, 2017 1.360 1.360 1.320 1.320 16,500 -0.04(-2.94%)
Aug 25, 2017 1.380 1.380 1.350 1.360 12,200 +0.00(+0.00%)
Aug 24, 2017 1.340 1.400 1.330 1.360 37,000 +0.01(+0.74%)
Aug 23, 2017 1.400 1.400 1.340 1.350 47,800 -0.05(-3.57%)
Aug 22, 2017 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Aug 21, 2017 1.390 1.420 1.390 1.400 23,200 +0.02(+1.45%)
Aug 18, 2017 1.380 1.390 1.370 1.380 15,900 +0.00(+0.00%)
Aug 17, 2017 1.380 1.380 1.370 1.380 35,550 -0.01(-0.72%)
Aug 16, 2017 1.380 1.400 1.380 1.390 9,892 +0.02(+1.46%)
Aug 15, 2017 1.340 1.400 1.310 1.370 35,577 +0.03(+2.24%)
Aug 14, 2017 1.380 1.410 1.330 1.340 64,850 -0.05(-3.60%)
Aug 11, 2017 1.370 1.400 1.330 1.390 79,255 +0.03(+2.21%)
Aug 10, 2017 1.390 1.390 1.360 1.360 12,550 -0.04(-2.86%)
Aug 09, 2017 1.410 1.410 1.390 1.400 124,700 +0.00(+0.00%)
Aug 08, 2017 1.440 1.440 1.400 1.400 27,300 -0.05(-3.45%)
Aug 04, 2017 1.360 1.460 1.350 1.450 349,937 +0.13(+9.85%)
Aug 03, 2017 1.330 1.330 1.310 1.320 38,470 +0.00(+0.00%)
Aug 02, 2017 1.290 1.320 1.290 1.320 67,500 +0.04(+3.13%)
Aug 01, 2017 1.300 1.300 1.280 1.280 14,700 -0.02(-1.54%)
Jul 31, 2017 1.270 1.300 1.270 1.300 15,560 +0.03(+2.36%)
Jul 28, 2017 1.260 1.270 1.260 1.270 13,600 +0.02(+1.60%)
Jul 27, 2017 1.260 1.260 1.250 1.250 34,780 +0.00(+0.00%)
Jul 26, 2017 1.260 1.260 1.250 1.250 35,500 +0.00(+0.00%)
Jul 25, 2017 1.250 1.260 1.240 1.250 17,000 +0.01(+0.81%)
Jul 24, 2017 1.250 1.270 1.240 1.240 21,200 +0.00(+0.00%)
Jul 21, 2017 1.270 1.270 1.240 1.240 43,738 -0.06(-4.62%)
Jul 20, 2017 1.280 1.300 1.270 1.300 62,700 +0.03(+2.36%)
Jul 19, 2017 1.270 1.270 1.270 1.270 500 +0.00(+0.00%)
Jul 18, 2017 1.260 1.270 1.250 1.270 11,900 -0.02(-1.55%)
Jul 17, 2017 1.260 1.290 1.250 1.290 16,100 +0.04(+3.20%)
Jul 14, 2017 1.250 1.250 1.250 1.250 53,000 -0.02(-1.57%)
Jul 13, 2017 1.270 1.270 1.270 1.270 11,300 +0.00(+0.00%)
Jul 12, 2017 1.250 1.270 1.250 1.270 93,900 +0.02(+1.60%)
Jul 11, 2017 1.250 1.250 1.250 1.250 134,122 +0.00(+0.00%)
Jul 10, 2017 1.250 1.250 1.240 1.250 15,500 +0.01(+0.81%)
Jul 07, 2017 1.250 1.250 1.240 1.240 1,125 -0.02(-1.59%)
Jul 06, 2017 1.270 1.280 1.260 1.260 8,800 -0.01(-0.79%)
Jul 05, 2017 1.270 1.270 1.270 1.270 6,350 +0.01(+0.79%)
Jul 04, 2017 1.260 1.260 1.260 1.260 3,800 +0.00(+0.00%)
Jul 03, 2017 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 30, 2017 1.270 1.270 1.260 1.260 10,000 -0.01(-0.79%)
Jun 29, 2017 1.240 1.270 1.240 1.270 37,800 +0.01(+0.79%)
Jun 28, 2017 1.250 1.270 1.240 1.260 34,400 +0.01(+0.80%)
Jun 27, 2017 1.290 1.290 1.250 1.250 18,805 -0.03(-2.34%)
Jun 26, 2017 1.300 1.300 1.250 1.280 73,900 +0.03(+2.40%)
Jun 23, 2017 1.240 1.280 1.230 1.250 30,980 +0.02(+1.63%)
Jun 22, 2017 1.260 1.290 1.230 1.230 26,755 -0.06(-4.65%)
Jun 21, 2017 1.330 1.350 1.270 1.290 74,998 -0.04(-3.01%)
Jun 20, 2017 1.320 1.350 1.320 1.330 69,420 +0.01(+0.76%)
Jun 19, 2017 1.300 1.320 1.300 1.320 4,013 +0.02(+1.54%)
Jun 16, 2017 1.290 1.300 1.290 1.300 5,500 +0.00(+0.00%)
Jun 15, 2017 1.300 1.300 1.270 1.300 52,180 -0.03(-2.26%)
Jun 14, 2017 1.260 1.330 1.260 1.330 57,925 +0.07(+5.56%)
Jun 13, 2017 1.270 1.270 1.240 1.260 20,100 -0.01(-0.79%)
Jun 12, 2017 1.300 1.300 1.270 1.270 9,400 -0.02(-1.55%)
Jun 09, 2017 1.290 1.310 1.250 1.290 40,875 +0.00(+0.00%)
Jun 08, 2017 1.280 1.310 1.280 1.290 19,100 +0.01(+0.78%)
Jun 07, 2017 1.270 1.300 1.260 1.280 20,900 -0.01(-0.78%)
Jun 06, 2017 1.270 1.290 1.260 1.290 13,700 +0.00(+0.00%)
Jun 05, 2017 1.280 1.290 1.280 1.290 2,140 +0.01(+0.78%)
Jun 02, 2017 1.270 1.330 1.250 1.280 108,825 +0.00(+0.00%)
Jun 01, 2017 1.290 1.290 1.270 1.280 7,650 +0.00(+0.00%)
May 31, 2017 1.290 1.290 1.280 1.280 5,000 -0.01(-0.78%)
May 30, 2017 1.250 1.330 1.250 1.290 126,300 +0.04(+3.20%)
May 29, 2017 1.220 1.250 1.220 1.250 13,500 +0.03(+2.46%)
May 26, 2017 1.200 1.220 1.160 1.220 67,712 +0.01(+0.83%)
May 25, 2017 1.250 1.250 1.200 1.210 65,050 -0.03(-2.42%)
May 24, 2017 1.250 1.270 1.240 1.240 78,480 -0.05(-3.88%)
May 23, 2017 1.280 1.290 1.270 1.290 19,980 +0.00(+0.00%)
May 19, 2017 1.280 1.320 1.280 1.290 64,221 +0.00(+0.00%)
May 18, 2017 1.280 1.300 1.280 1.290 37,050 -0.04(-3.01%)
May 17, 2017 1.280 1.330 1.260 1.330 19,300 +0.07(+5.56%)
May 16, 2017 1.270 1.280 1.260 1.260 30,900 -0.02(-1.56%)
May 15, 2017 1.300 1.300 1.280 1.280 11,800 +0.01(+0.79%)
May 12, 2017 1.340 1.340 1.270 1.270 20,050 -0.04(-3.05%)
May 11, 2017 1.310 1.310 1.290 1.310 16,000 +0.00(+0.00%)
May 10, 2017 1.330 1.340 1.300 1.310 24,268 -0.01(-0.76%)
May 09, 2017 1.320 1.360 1.320 1.320 98,700 +0.03(+2.33%)
May 08, 2017 1.260 1.330 1.260 1.290 84,850 +0.00(+0.00%)
May 05, 2017 1.240 1.310 1.240 1.290 51,300 +0.06(+4.88%)
May 04, 2017 1.230 1.240 1.230 1.230 25,500 +0.00(+0.00%)
May 03, 2017 1.230 1.240 1.170 1.230 46,093 +0.00(+0.00%)
May 02, 2017 1.240 1.260 1.230 1.230 54,900 -0.01(-0.81%)
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.