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

Visionary Holdings Inc (NY: GV )

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 (%)
Jul 31, 2008 0.5020 0.5100 0.5000 0.5100 500 +0.00(+0.00%)
Jul 30, 2008 0.5000 0.5100 0.5000 0.5100 5,950 +0.00(+0.00%)
Jul 29, 2008 0.5100 0.5100 0.5000 0.5100 6,150 +0.01(+2.00%)
Jul 28, 2008 0.5000 0.5000 0.4800 0.5000 3,750 +0.01(+2.04%)
Jul 25, 2008 0.4700 0.5000 0.4700 0.4900 4,200 +0.02(+3.59%)
Jul 24, 2008 0.4700 0.5000 0.4600 0.4730 4,800 -0.02(-3.49%)
Jul 23, 2008 0.5000 0.5100 0.4600 0.4901 7,300 -0.02(-3.90%)
Jul 22, 2008 0.4600 0.5100 0.4600 0.5100 24,036 +0.01(+2.00%)
Jul 21, 2008 0.5000 0.5000 0.4800 0.5000 30,310 +0.03(+6.38%)
Jul 18, 2008 0.4700 0.4900 0.4600 0.4700 11,700 -0.01(-1.05%)
Jul 17, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jul 16, 2008 0.4800 0.5100 0.4700 0.4750 23,914 -0.01(-1.04%)
Jul 15, 2008 0.4900 0.5100 0.4800 0.4800 17,950 -0.02(-4.00%)
Jul 14, 2008 0.5100 0.5200 0.4999 0.5000 17,516 -0.02(-3.85%)
Jul 11, 2008 0.5000 0.5200 0.5000 0.5200 1,900 +0.02(+4.00%)
Jul 10, 2008 0.5000 0.5100 0.4901 0.5000 26,800 +0.01(+2.04%)
Jul 09, 2008 0.5100 0.5200 0.4900 0.4900 24,300 -0.02(-3.92%)
Jul 08, 2008 0.5100 0.5300 0.5100 0.5100 3,000 -0.01(-1.92%)
Jul 07, 2008 0.5100 0.5500 0.4900 0.5200 32,750 +0.00(+0.00%)
Jul 04, 2008 0.5300 0.5400 0.5200 0.5200 3,287 +0.00(+0.00%)
Jul 03, 2008 0.5300 0.5400 0.5200 0.5200 3,287 -0.01(-1.89%)
Jul 02, 2008 0.5110 0.5400 0.5100 0.5300 25,700 +0.02(+3.92%)
Jul 01, 2008 0.5100 0.5500 0.5100 0.5100 47,800 +0.02(+4.08%)
Jun 30, 2008 0.4900 0.5100 0.4900 0.4900 12,800 +0.00(+0.00%)
Jun 27, 2008 0.5100 0.5100 0.4900 0.4900 4,200 -0.02(-3.92%)
Jun 26, 2008 0.4900 0.5100 0.4700 0.5100 4,200 +0.00(+0.00%)
Jun 25, 2008 0.5000 0.5200 0.4900 0.5100 12,700 -0.02(-3.59%)
Jun 24, 2008 0.4900 0.5290 0.4900 0.5290 2,800 -0.01(-1.10%)
Jun 23, 2008 0.5000 0.5399 0.4700 0.5349 41,032 +0.03(+5.90%)
Jun 20, 2008 0.5100 0.5300 0.5000 0.5051 5,900 -0.03(-6.45%)
Jun 19, 2008 0.5200 0.5400 0.5011 0.5399 3,400 +0.01(+1.87%)
Jun 18, 2008 0.5200 0.5500 0.5134 0.5300 4,600 +0.01(+1.92%)
Jun 17, 2008 0.5200 0.5500 0.5200 0.5200 5,070 -0.03(-5.45%)
Jun 16, 2008 0.5200 0.5500 0.5200 0.5500 4,400 +0.03(+5.77%)
Jun 13, 2008 0.5100 0.5200 0.5001 0.5200 21,480 -0.02(-3.70%)
Jun 12, 2008 0.5500 0.5500 0.5100 0.5400 3,520 -0.01(-1.82%)
Jun 11, 2008 0.5000 0.5500 0.4900 0.5500 11,858 +0.03(+5.77%)
Jun 10, 2008 0.5160 0.5300 0.4900 0.5200 34,218 -0.01(-1.89%)
Jun 09, 2008 0.5000 0.5300 0.5000 0.5300 16,200 +0.02(+2.91%)
Jun 06, 2008 0.5001 0.5200 0.5001 0.5150 16,300 -0.00(-0.92%)
Jun 05, 2008 0.5200 0.5400 0.5000 0.5198 34,300 -0.03(-5.49%)
Jun 04, 2008 0.5500 0.5500 0.5400 0.5500 13,100 -0.01(-1.79%)
Jun 03, 2008 0.5600 0.5600 0.5500 0.5600 31,300 +0.01(+1.82%)
Jun 02, 2008 0.5800 0.5800 0.5500 0.5500 3,799 +0.00(+0.00%)
May 30, 2008 0.5510 0.5510 0.5400 0.5500 11,298 -0.01(-1.79%)
May 29, 2008 0.5500 0.5600 0.5500 0.5600 2,900 +0.01(+1.82%)
May 28, 2008 0.5600 0.5600 0.5400 0.5500 8,930 -0.02(-3.51%)
May 27, 2008 0.5500 0.5700 0.5500 0.5700 6,600 +0.04(+7.55%)
May 26, 2008 0.5500 0.5700 0.5300 0.5300 0 +0.00(+0.00%)
May 23, 2008 0.5500 0.5700 0.5300 0.5300 14,696 -0.03(-5.36%)
May 22, 2008 0.5500 0.5600 0.5100 0.5600 19,100 +0.04(+7.49%)
May 21, 2008 0.5200 0.5300 0.5000 0.5210 26,470 +0.00(+0.19%)
May 20, 2008 0.5100 0.5500 0.5100 0.5200 12,617 -0.02(-3.70%)
May 19, 2008 0.5500 0.5500 0.5300 0.5400 2,400 +0.01(+1.50%)
May 16, 2008 0.5500 0.5500 0.5300 0.5320 3,275 -0.02(-3.27%)
May 15, 2008 0.5200 0.5500 0.5101 0.5500 6,500 +0.00(+0.00%)
May 14, 2008 0.5320 0.5600 0.5100 0.5500 13,900 +0.00(+0.00%)
May 13, 2008 0.5500 0.5800 0.5500 0.5500 30,600 +0.00(+0.00%)
May 12, 2008 0.5800 0.5800 0.5100 0.5500 16,743 +0.00(+0.00%)
May 09, 2008 0.5100 0.5700 0.5100 0.5500 2,900 +0.02(+3.77%)
May 08, 2008 0.5400 0.5800 0.5200 0.5300 11,900 -0.01(-1.85%)
May 07, 2008 0.5400 0.5700 0.5400 0.5400 3,600 -0.04(-7.69%)
May 06, 2008 0.5900 0.5900 0.5300 0.5850 6,539 -0.01(-0.85%)
May 05, 2008 0.5600 0.5900 0.5600 0.5900 12,661 +0.01(+1.72%)
May 02, 2008 0.5500 0.5800 0.5500 0.5800 46,900 +0.00(+0.00%)
May 01, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 30, 2008 0.5800 0.5800 0.5600 0.5800 2,700 +0.00(+0.00%)
Apr 29, 2008 0.5800 0.5996 0.5500 0.5800 1,525 +0.03(+5.45%)
Apr 28, 2008 0.5500 0.5800 0.5300 0.5500 31,600 -0.01(-1.79%)
Apr 25, 2008 0.5590 0.5800 0.5400 0.5600 43,200 +0.00(+0.00%)
Apr 24, 2008 0.5600 0.5700 0.5600 0.5600 1,500 +0.00(+0.00%)
Apr 23, 2008 0.5501 0.6000 0.5500 0.5600 131,400 -0.03(-5.05%)
Apr 22, 2008 0.5800 0.5900 0.5500 0.5898 6,600 -0.01(-1.70%)
Apr 21, 2008 0.5900 0.6000 0.5510 0.6000 3,300 +0.02(+3.45%)
Apr 18, 2008 0.5900 0.5997 0.5600 0.5800 24,800 -0.01(-1.69%)
Apr 17, 2008 0.5510 0.5900 0.5510 0.5900 800 +0.00(+0.00%)
Apr 16, 2008 0.5700 0.5900 0.5600 0.5900 22,500 +0.02(+3.49%)
Apr 15, 2008 0.5600 0.5800 0.5600 0.5701 21,450 +0.00(+0.02%)
Apr 14, 2008 0.5700 0.5700 0.5600 0.5700 6,700 +0.01(+1.60%)
Apr 11, 2008 0.5600 0.5950 0.5600 0.5610 5,900 -0.02(-3.28%)
Apr 10, 2008 0.5600 0.5800 0.5600 0.5800 3,800 +0.02(+3.57%)
Apr 09, 2008 0.5700 0.5800 0.5560 0.5600 26,800 -0.02(-3.45%)
Apr 08, 2008 0.5700 0.5900 0.5700 0.5800 16,900 +0.01(+1.75%)
Apr 07, 2008 0.5600 0.5900 0.5583 0.5700 6,600 -0.02(-3.39%)
Apr 04, 2008 0.5500 0.5996 0.5500 0.5900 1,700 +0.01(+1.72%)
Apr 03, 2008 0.5500 0.5800 0.5500 0.5800 35,700 -0.01(-1.02%)
Apr 02, 2008 0.5400 0.5900 0.5400 0.5860 7,700 +0.03(+4.64%)
Apr 01, 2008 0.5536 0.5900 0.5500 0.5600 75,600 -0.01(-1.75%)
Mar 31, 2008 0.5600 0.5700 0.5600 0.5700 11,500 +0.02(+3.62%)
Mar 28, 2008 0.5600 0.5900 0.5501 0.5501 13,632 -0.02(-3.49%)
Mar 27, 2008 0.5600 0.6000 0.5400 0.5700 69,700 -0.01(-1.72%)
Mar 26, 2008 0.5700 0.5800 0.5600 0.5800 19,500 +0.00(+0.00%)
Mar 25, 2008 0.5600 0.5875 0.5600 0.5800 33,900 +0.01(+1.75%)
Mar 24, 2008 0.6000 0.6000 0.5600 0.5700 16,988 +0.00(+0.00%)
Mar 21, 2008 0.6100 0.6100 0.5624 0.5700 17,900 +0.00(+0.00%)
Mar 20, 2008 0.6100 0.6100 0.5624 0.5700 17,900 -0.02(-3.39%)
Mar 19, 2008 0.5700 0.6100 0.5700 0.5900 14,300 +0.01(+1.72%)
Mar 18, 2008 0.5800 0.6100 0.5800 0.5800 1,900 -0.03(-4.92%)
Mar 17, 2008 0.5700 0.6200 0.5700 0.6100 11,800 +0.00(+0.00%)
Mar 14, 2008 0.5800 0.6200 0.5700 0.6100 15,500 +0.02(+3.39%)
Mar 13, 2008 0.5800 0.6100 0.5800 0.5900 42,600 +0.01(+1.72%)
Mar 12, 2008 0.6300 0.6300 0.5800 0.5800 45,300 -0.04(-6.45%)
Mar 11, 2008 0.6000 0.6200 0.5800 0.6200 3,900 +0.00(+0.00%)
Mar 10, 2008 0.6211 0.6211 0.5900 0.6200 155,200 -0.00(-0.18%)
Mar 07, 2008 0.6900 0.6900 0.6200 0.6211 31,600 -0.01(-1.41%)
Mar 06, 2008 0.6200 0.6500 0.6200 0.6300 21,100 -0.01(-1.56%)
Mar 05, 2008 0.6200 0.6400 0.6100 0.6400 13,500 +0.02(+3.23%)
Mar 04, 2008 0.6216 0.6400 0.6200 0.6200 44,200 -0.01(-1.59%)
Mar 03, 2008 0.6594 0.6594 0.6000 0.6300 11,100 -0.02(-3.08%)
Feb 29, 2008 0.6500 0.6575 0.6300 0.6500 8,900 +0.00(+0.00%)
Feb 28, 2008 0.6500 0.6500 0.6300 0.6500 8,300 +0.00(+0.46%)
Feb 27, 2008 0.6400 0.6470 0.6174 0.6470 9,000 -0.00(-0.45%)
Feb 26, 2008 0.6400 0.6500 0.6100 0.6499 36,600 +0.00(+0.76%)
Feb 25, 2008 0.6200 0.6489 0.6200 0.6450 8,300 -0.00(-0.66%)
Feb 22, 2008 0.6450 0.6525 0.6310 0.6493 17,800 -0.00(-0.11%)
Feb 21, 2008 0.6501 0.6590 0.6310 0.6500 48,150 -0.01(-0.76%)
Feb 20, 2008 0.6599 0.6600 0.6500 0.6550 19,100 -0.00(-0.74%)
Feb 19, 2008 0.6500 0.6599 0.6311 0.6599 12,900 +0.00(+0.37%)
Feb 18, 2008 0.6400 0.6599 0.6395 0.6575 0 +0.00(+0.00%)
Feb 15, 2008 0.6400 0.6599 0.6395 0.6575 5,960 +0.02(+2.73%)
Feb 14, 2008 0.6400 0.6400 0.6200 0.6400 12,900 +0.00(+0.00%)
Feb 13, 2008 0.6500 0.6600 0.6200 0.6400 16,100 +0.00(+0.00%)
Feb 12, 2008 0.6310 0.6500 0.6300 0.6400 52,700 -0.01(-1.52%)
Feb 11, 2008 0.6300 0.6500 0.6300 0.6499 11,400 +0.02(+3.00%)
Feb 08, 2008 0.6300 0.6500 0.6300 0.6310 4,100 +0.00(+0.14%)
Feb 07, 2008 0.6501 0.6600 0.6301 0.6301 4,900 -0.02(-3.05%)
Feb 06, 2008 0.6300 0.6600 0.6300 0.6499 13,660 +0.02(+3.16%)
Feb 05, 2008 0.6400 0.6500 0.6300 0.6300 27,069 -0.02(-3.08%)
Feb 04, 2008 0.6300 0.6597 0.6300 0.6500 20,000 +0.01(+1.56%)
Feb 01, 2008 0.6400 0.6500 0.6200 0.6400 9,100 +0.02(+3.23%)
Jan 31, 2008 0.6101 0.6300 0.6100 0.6200 17,300 +0.01(+1.64%)
Jan 30, 2008 0.6100 0.6400 0.6000 0.6100 51,100 +0.00(+0.00%)
Jan 29, 2008 0.6300 0.6300 0.5800 0.6100 97,000 -0.02(-3.17%)
Jan 28, 2008 0.6401 0.6500 0.5700 0.6300 82,502 -0.01(-1.56%)
Jan 25, 2008 0.6400 0.6500 0.6400 0.6400 33,584 -0.01(-1.54%)
Jan 24, 2008 0.6600 0.6600 0.6100 0.6500 42,383 -0.01(-1.52%)
Jan 23, 2008 0.6400 0.6600 0.6400 0.6600 28,765 -0.03(-4.35%)
Jan 22, 2008 0.6300 0.6900 0.6300 0.6900 38,100 +0.01(+1.47%)
Jan 21, 2008 0.6600 0.7000 0.6600 0.6800 0 +0.00(+0.00%)
Jan 18, 2008 0.6600 0.7000 0.6600 0.6800 19,505 +0.01(+1.49%)
Jan 17, 2008 0.6700 0.7000 0.6700 0.6700 8,568 -0.03(-4.29%)
Jan 16, 2008 0.6500 0.7000 0.6500 0.7000 7,700 +0.02(+2.94%)
Jan 15, 2008 0.7000 0.7000 0.6600 0.6800 6,700 -0.02(-2.86%)
Jan 14, 2008 0.6600 0.7000 0.6600 0.7000 1,316 +0.03(+4.48%)
Jan 11, 2008 0.6800 0.7000 0.6700 0.6700 10,900 -0.02(-2.90%)
Jan 10, 2008 0.6800 0.7000 0.6800 0.6900 7,462 +0.01(+1.47%)
Jan 09, 2008 0.6800 0.7100 0.6700 0.6800 33,350 +0.00(+0.00%)
Jan 08, 2008 0.7100 0.7100 0.6800 0.6800 3,525 -0.03(-4.23%)
Jan 07, 2008 0.6900 0.7100 0.6900 0.7100 22,160 -0.01(-1.39%)
Jan 04, 2008 0.7000 0.7200 0.7000 0.7200 18,959 +0.00(+0.00%)
Jan 03, 2008 0.7100 0.7300 0.7002 0.7200 5,300 -0.01(-1.37%)
Jan 02, 2008 0.7200 0.7300 0.6900 0.7300 59,000 +0.01(+1.39%)
Jan 01, 2008 0.7000 0.7200 0.6500 0.7200 0 +0.00(+0.00%)
Dec 31, 2007 0.7000 0.7200 0.6500 0.7200 85,700 +0.00(+0.00%)
Dec 28, 2007 0.7100 0.7300 0.7100 0.7200 10,900 -0.01(-1.37%)
Dec 27, 2007 0.6900 0.7500 0.6900 0.7300 35,200 +0.01(+1.39%)
Dec 26, 2007 0.7200 0.7300 0.7200 0.7200 31,600 -0.01(-1.37%)
Dec 24, 2007 0.7000 0.7500 0.7000 0.7300 20,400 +0.00(+0.00%)
Dec 21, 2007 0.7200 0.7300 0.7200 0.7300 29,300 +0.01(+1.39%)
Dec 20, 2007 0.7000 0.7400 0.7000 0.7200 46,900 +0.04(+5.88%)
Dec 19, 2007 0.7200 0.7300 0.6800 0.6800 63,600 -0.04(-5.87%)
Dec 18, 2007 0.6800 0.7300 0.6800 0.7224 43,300 +0.01(+1.73%)
Dec 17, 2007 0.7000 0.7200 0.6700 0.7101 35,000 +0.01(+1.44%)
Dec 14, 2007 0.6800 0.7100 0.6700 0.7000 14,800 +0.03(+4.01%)
Dec 13, 2007 0.6800 0.6800 0.6700 0.6730 35,300 -0.02(-2.46%)
Dec 12, 2007 0.7000 0.7000 0.6800 0.6900 28,900 -0.01(-1.43%)
Dec 11, 2007 0.7000 0.7200 0.6800 0.7000 14,200 +0.00(+0.00%)
Dec 10, 2007 0.7100 0.7100 0.6800 0.7000 9,350 +0.01(+1.45%)
Dec 07, 2007 0.6900 0.7000 0.6800 0.6900 49,400 +0.01(+1.47%)
Dec 06, 2007 0.6900 0.7000 0.6800 0.6800 32,500 +0.00(+0.00%)
Dec 05, 2007 0.6800 0.7000 0.6800 0.6800 261,200 +0.01(+1.49%)
Dec 04, 2007 0.6600 0.6900 0.6600 0.6700 19,100 -0.02(-2.90%)
Dec 03, 2007 0.6700 0.7200 0.6700 0.6900 33,200 -0.02(-2.82%)
Nov 30, 2007 0.7000 0.7100 0.6800 0.7100 8,100 +0.01(+1.44%)
Nov 29, 2007 0.7000 0.7000 0.6900 0.6999 5,700 +0.01(+1.43%)
Nov 28, 2007 0.7300 0.7300 0.6800 0.6900 15,928 +0.00(+0.00%)
Nov 27, 2007 0.6800 0.7200 0.6800 0.6900 2,000 +0.01(+1.47%)
Nov 26, 2007 0.6900 0.7000 0.6600 0.6800 24,200 +0.02(+3.03%)
Nov 23, 2007 0.6100 0.6800 0.6100 0.6600 2,600 -0.01(-1.49%)
Nov 21, 2007 0.6600 0.6900 0.6600 0.6700 30,300 +0.00(+0.00%)
Nov 20, 2007 0.6500 0.7000 0.6500 0.6700 3,500 +0.00(+0.00%)
Nov 19, 2007 0.6100 0.7200 0.6100 0.6700 33,110 -0.05(-6.94%)
Nov 16, 2007 0.7300 0.7500 0.7000 0.7200 23,200 -0.01(-1.37%)
Nov 15, 2007 0.7000 0.7500 0.6999 0.7300 19,600 +0.00(+0.00%)
Nov 14, 2007 0.7000 0.7400 0.7000 0.7300 10,700 +0.03(+4.29%)
Nov 13, 2007 0.7500 0.7600 0.7000 0.7000 32,500 -0.04(-5.41%)
Nov 12, 2007 0.6200 0.7600 0.6200 0.7400 16,900 +0.00(+0.00%)
Nov 09, 2007 0.7500 0.7500 0.7300 0.7400 10,000 +0.00(+0.00%)
Nov 08, 2007 0.7700 0.8000 0.7400 0.7400 50,700 -0.04(-5.13%)
Nov 07, 2007 0.7800 0.7800 0.7400 0.7800 28,800 +0.00(+0.00%)
Nov 06, 2007 0.7300 0.7800 0.7300 0.7800 9,700 +0.00(+0.00%)
Nov 05, 2007 0.7700 0.7800 0.7500 0.7800 19,200 +0.01(+1.30%)
Nov 02, 2007 0.7700 0.7800 0.7600 0.7700 40,900 -0.01(-1.28%)
Nov 01, 2007 0.7900 0.7900 0.7800 0.7800 17,300 -0.01(-1.27%)
Oct 31, 2007 0.7900 0.8200 0.7900 0.7900 14,300 +0.01(+1.28%)
Oct 30, 2007 0.8400 0.8400 0.7800 0.7800 21,900 -0.05(-6.02%)
Oct 29, 2007 0.8100 0.8300 0.8100 0.8300 15,900 +0.02(+2.47%)
Oct 26, 2007 0.7900 0.8200 0.7801 0.8100 11,500 +0.01(+1.25%)
Oct 25, 2007 0.7900 0.8200 0.7600 0.8000 7,100 +0.00(+0.00%)
Oct 24, 2007 0.7800 0.8000 0.7800 0.8000 4,700 -0.02(-2.43%)
Oct 23, 2007 0.8300 0.8400 0.7800 0.8199 29,200 -0.03(-3.54%)
Oct 22, 2007 0.7600 0.8500 0.7600 0.8500 22,700 +0.06(+7.59%)
Oct 19, 2007 0.7600 0.7900 0.7600 0.7900 35,000 +0.03(+3.95%)
Oct 18, 2007 0.7600 0.7700 0.7500 0.7600 47,500 -0.01(-1.30%)
Oct 17, 2007 0.7400 0.8000 0.7364 0.7700 16,000 +0.00(+0.00%)
Oct 16, 2007 0.7500 0.7800 0.7500 0.7700 15,000 +0.02(+2.67%)
Oct 15, 2007 0.7800 0.7800 0.7500 0.7500 2,700 -0.04(-4.80%)
Oct 12, 2007 0.7800 0.8000 0.7800 0.7878 25,800 +0.01(+1.00%)
Oct 11, 2007 0.8200 0.8300 0.7800 0.7800 32,200 -0.04(-4.89%)
Oct 10, 2007 0.8400 0.8700 0.8200 0.8201 22,500 -0.01(-1.19%)
Oct 09, 2007 0.8600 0.8900 0.8300 0.8300 159,100 +0.01(+1.22%)
Oct 08, 2007 0.8000 0.8200 0.7800 0.8200 10,300 +0.00(+0.00%)
Oct 05, 2007 0.8100 0.8200 0.8000 0.8200 15,500 +0.01(+1.23%)
Oct 04, 2007 0.8000 0.8100 0.8000 0.8100 2,600 +0.00(+0.00%)
Oct 03, 2007 0.8000 0.8100 0.8000 0.8100 12,400 +0.00(+0.00%)
Oct 02, 2007 0.8100 0.8300 0.8000 0.8100 8,100 +0.00(+0.00%)
Oct 01, 2007 0.8100 0.8200 0.8000 0.8100 39,700 +0.00(+0.00%)
Sep 28, 2007 0.8100 0.8200 0.8100 0.8100 17,400 +0.00(+0.00%)
Sep 27, 2007 0.8100 0.8270 0.8000 0.8100 43,000 -0.02(-2.41%)
Sep 26, 2007 0.8300 0.8700 0.8000 0.8300 50,500 -0.01(-1.19%)
Sep 25, 2007 0.8300 0.8500 0.8200 0.8400 19,600 +0.00(+0.00%)
Sep 24, 2007 0.8300 0.8400 0.8200 0.8400 40,900 -0.01(-1.18%)
Sep 21, 2007 0.8200 0.8600 0.8200 0.8500 14,400 +0.02(+2.42%)
Sep 20, 2007 0.8200 0.8400 0.8110 0.8299 14,800 +0.01(+1.21%)
Sep 19, 2007 0.8500 0.8500 0.8200 0.8200 9,600 -0.04(-4.65%)
Sep 18, 2007 0.8500 0.8636 0.8300 0.8600 32,300 -0.01(-1.15%)
Sep 17, 2007 0.8400 0.8700 0.8300 0.8700 12,600 +0.02(+2.35%)
Sep 14, 2007 0.8800 0.8800 0.8200 0.8500 6,200 -0.03(-3.41%)
Sep 13, 2007 0.8801 0.8900 0.8800 0.8800 8,900 -0.01(-1.12%)
Sep 12, 2007 0.8900 0.9000 0.8700 0.8900 71,400 +0.00(+0.00%)
Sep 11, 2007 0.8700 0.8900 0.8600 0.8900 35,000 +0.02(+2.30%)
Sep 10, 2007 0.9800 0.9800 0.8500 0.8700 15,000 +0.00(+0.00%)
Sep 07, 2007 0.8700 0.9800 0.8600 0.8700 21,500 +0.01(+1.16%)
Sep 06, 2007 0.8500 0.9800 0.8500 0.8600 43,900 +0.01(+1.18%)
Sep 05, 2007 0.8400 0.9800 0.8301 0.8500 24,400 +0.00(+0.04%)
Sep 04, 2007 0.8499 0.9800 0.8300 0.8497 11,100 +0.01(+1.15%)
Aug 31, 2007 0.9800 0.9800 0.8100 0.8400 14,600 +0.00(+0.01%)
Aug 30, 2007 0.8300 0.9800 0.8300 0.8399 3,300 -0.00(-0.01%)
Aug 29, 2007 0.9800 0.9800 0.8200 0.8400 15,700 +0.01(+1.20%)
Aug 28, 2007 0.8300 0.9800 0.8200 0.8300 4,000 +0.01(+1.22%)
Aug 27, 2007 0.8100 0.8500 0.8000 0.8200 54,300 -0.02(-1.91%)
Aug 24, 2007 0.8000 0.8360 0.8000 0.8360 40,300 +0.04(+4.50%)
Aug 23, 2007 0.7900 0.8200 0.7800 0.8000 105,500 -0.01(-1.23%)
Aug 22, 2007 0.8000 0.8100 0.7000 0.8100 90,700 +0.02(+2.53%)
Aug 21, 2007 0.7601 0.7900 0.7500 0.7900 34,900 +0.03(+3.95%)
Aug 20, 2007 0.7200 0.7600 0.7100 0.7600 48,500 +0.03(+4.11%)
Aug 17, 2007 0.6800 0.7300 0.6400 0.7300 201,500 +0.07(+10.61%)
Aug 16, 2007 0.6200 0.7200 0.5700 0.6600 146,500 -0.00(-0.60%)
Aug 15, 2007 0.7300 0.7300 0.6100 0.6640 176,700 -0.15(-18.02%)
Aug 14, 2007 0.8100 0.8300 0.7900 0.8100 43,300 -0.01(-1.22%)
Aug 13, 2007 0.8100 0.8300 0.8000 0.8200 47,500 -0.01(-1.20%)
Aug 10, 2007 0.8300 0.8360 0.8200 0.8300 26,000 -0.01(-1.19%)
Aug 09, 2007 0.8200 0.8400 0.8000 0.8400 24,300 +0.02(+2.44%)
Aug 08, 2007 0.8200 0.8360 0.8100 0.8200 28,200 -0.01(-1.20%)
Aug 07, 2007 0.8300 0.8300 0.8100 0.8300 17,900 +0.00(+0.00%)
Aug 06, 2007 0.8100 0.8300 0.8100 0.8300 70,600 +0.01(+1.22%)
Aug 03, 2007 0.8200 0.8300 0.8200 0.8200 47,100 +0.00(+0.00%)
Aug 02, 2007 0.8200 0.8300 0.8000 0.8200 88,400 +0.02(+2.50%)
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.