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

Azurrx Biopharma Inc (NQ: AZRX )

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 (%)
Aug 31, 2020 0.8600 0.8649 0.8030 0.8203 97,796 -0.02(-2.36%)
Aug 28, 2020 0.7800 0.8923 0.7800 0.8401 372,900 +0.06(+7.71%)
Aug 27, 2020 0.7700 0.8028 0.7686 0.7800 186,813 +0.01(+1.30%)
Aug 26, 2020 0.8100 0.8300 0.7600 0.7700 452,305 -0.05(-5.66%)
Aug 25, 2020 0.8057 0.8222 0.8016 0.8162 156,165 +0.01(+0.77%)
Aug 24, 2020 0.8800 0.8800 0.7700 0.8100 407,094 -0.05(-5.81%)
Aug 21, 2020 0.8900 0.8900 0.8475 0.8600 198,900 +0.00(+0.00%)
Aug 20, 2020 0.8900 0.8900 0.8500 0.8600 193,314 -0.02(-2.27%)
Aug 19, 2020 0.8700 0.9100 0.8700 0.8800 198,610 -0.01(-1.12%)
Aug 18, 2020 0.9700 0.9700 0.8600 0.8900 391,876 -0.05(-4.81%)
Aug 17, 2020 0.9500 0.9800 0.9104 0.9350 323,430 +0.01(+0.54%)
Aug 14, 2020 0.9900 0.9999 0.9277 0.9300 409,400 -0.06(-6.06%)
Aug 13, 2020 1.040 1.070 0.9600 0.9900 963,381 -0.14(-12.39%)
Aug 12, 2020 1.080 1.300 0.9100 1.130 5,263,773 +0.10(+9.71%)
Aug 11, 2020 1.050 1.050 0.9500 1.030 3,361,071 +0.08(+8.42%)
Aug 10, 2020 1.000 1.040 0.9100 0.9500 1,815,538 -0.22(-18.80%)
Aug 07, 2020 1.110 1.190 1.095 1.170 386,100 +0.08(+7.34%)
Aug 06, 2020 1.060 1.110 1.050 1.090 171,916 +0.01(+0.93%)
Aug 05, 2020 1.020 1.100 1.020 1.080 154,709 +0.05(+4.85%)
Aug 04, 2020 1.000 1.060 1.000 1.030 117,883 +0.02(+1.98%)
Aug 03, 2020 1.020 1.050 0.9800 1.010 113,489 +0.04(+4.17%)
Jul 31, 2020 0.9920 1.016 0.9517 0.9696 171,700 -0.01(-1.06%)
Jul 30, 2020 0.9856 1.000 0.9601 0.9800 88,972 +0.01(+1.03%)
Jul 29, 2020 0.9800 1.040 0.9500 0.9700 189,795 -0.01(-1.02%)
Jul 28, 2020 1.040 1.050 0.9200 0.9800 691,325 -0.13(-11.71%)
Jul 27, 2020 1.140 1.190 1.090 1.110 284,747 -0.05(-4.31%)
Jul 24, 2020 1.200 1.200 1.100 1.160 175,200 +0.01(+0.87%)
Jul 23, 2020 1.160 1.241 1.150 1.150 338,346 +0.00(+0.00%)
Jul 22, 2020 1.080 1.300 1.050 1.150 1,291,603 +0.10(+9.52%)
Jul 21, 2020 1.000 1.060 0.9300 1.050 435,274 +0.08(+8.25%)
Jul 20, 2020 0.9900 1.060 0.9000 0.9700 545,008 +0.04(+4.53%)
Jul 17, 2020 0.8560 0.9300 0.8451 0.9280 237,100 +0.08(+9.18%)
Jul 16, 2020 0.8200 0.8550 0.8200 0.8500 77,354 +0.02(+2.66%)
Jul 15, 2020 0.8103 0.8400 0.8000 0.8280 40,784 +0.01(+1.22%)
Jul 14, 2020 0.8450 0.8550 0.8100 0.8180 66,604 -0.02(-2.50%)
Jul 13, 2020 0.8550 0.8670 0.8200 0.8390 87,902 -0.01(-1.28%)
Jul 10, 2020 0.8361 0.8700 0.8250 0.8499 56,000 +0.02(+2.40%)
Jul 09, 2020 0.8500 0.9000 0.8200 0.8300 82,512 -0.01(-0.63%)
Jul 08, 2020 0.8300 0.9100 0.8300 0.8353 76,190 -0.01(-1.74%)
Jul 07, 2020 0.8200 0.8739 0.8100 0.8501 73,046 +0.02(+2.42%)
Jul 06, 2020 0.8800 0.8900 0.7800 0.8300 282,148 -0.07(-7.43%)
Jul 02, 2020 0.9001 0.9100 0.8700 0.8966 212,600 -0.00(-0.38%)
Jul 01, 2020 0.9100 0.9200 0.8900 0.9000 99,216 -0.01(-0.67%)
Jun 30, 2020 0.9100 0.9200 0.8770 0.9061 132,558 +0.01(+0.68%)
Jun 29, 2020 0.9100 0.9350 0.8998 0.9000 152,414 +0.00(+0.02%)
Jun 26, 2020 0.9257 0.9350 0.8998 0.8998 137,300 -0.03(-3.25%)
Jun 25, 2020 0.9400 0.9600 0.9200 0.9300 166,707 +0.01(+1.09%)
Jun 24, 2020 0.8900 0.9400 0.8800 0.9200 193,358 +0.03(+3.37%)
Jun 23, 2020 0.9000 0.9400 0.8800 0.8900 133,280 -0.01(-1.11%)
Jun 22, 2020 0.9300 0.9600 0.8700 0.9000 124,424 -0.02(-2.15%)
Jun 19, 2020 0.9338 1.010 0.9198 0.9198 231,000 -0.00(-0.02%)
Jun 18, 2020 0.9500 0.9800 0.9200 0.9200 76,885 -0.03(-3.18%)
Jun 17, 2020 0.9644 0.9900 0.9100 0.9502 77,033 -0.02(-1.74%)
Jun 16, 2020 0.9870 0.9870 0.9410 0.9670 73,889 +0.03(+2.86%)
Jun 15, 2020 0.9000 0.9621 0.9000 0.9401 179,784 +0.01(+1.31%)
Jun 12, 2020 0.9222 0.9800 0.9000 0.9279 145,900 -0.01(-1.05%)
Jun 11, 2020 0.9380 0.9915 0.9000 0.9377 229,410 -0.05(-5.28%)
Jun 10, 2020 1.070 1.070 0.9200 0.9900 239,354 -0.03(-2.94%)
Jun 09, 2020 0.9500 1.190 0.8700 1.020 1,009,814 +0.06(+6.22%)
Jun 08, 2020 0.9451 0.9900 0.8967 0.9603 529,615 +0.05(+5.88%)
Jun 05, 2020 0.9390 1.000 0.8807 0.9070 274,800 -0.03(-3.51%)
Jun 04, 2020 0.9100 0.9600 0.8600 0.9400 275,931 +0.03(+3.26%)
Jun 03, 2020 0.8444 0.9210 0.8201 0.9103 351,595 +0.06(+7.09%)
Jun 02, 2020 0.8100 0.8600 0.8000 0.8500 141,466 +0.05(+6.25%)
Jun 01, 2020 0.8030 0.8100 0.7710 0.8000 327,060 -0.00(-0.37%)
May 29, 2020 0.8600 0.8600 0.7700 0.8030 276,400 -0.02(-2.07%)
May 28, 2020 0.8200 0.8500 0.8010 0.8200 130,316 +0.00(+0.10%)
May 27, 2020 0.8577 0.8577 0.7814 0.8192 204,143 -0.03(-3.05%)
May 26, 2020 0.9000 0.9300 0.8300 0.8450 222,698 -0.06(-6.11%)
May 22, 2020 0.9200 0.9498 0.8500 0.9000 253,000 -0.01(-1.10%)
May 21, 2020 0.8900 0.9400 0.8900 0.9100 129,164 +0.00(+0.00%)
May 20, 2020 0.9500 1.070 0.8901 0.9100 455,125 -0.01(-1.10%)
May 19, 2020 0.9060 0.9399 0.8802 0.9201 139,315 +0.00(+0.01%)
May 18, 2020 0.8600 0.9500 0.8200 0.9200 388,035 +0.10(+12.33%)
May 15, 2020 0.7800 0.9000 0.7623 0.8190 160,500 +0.01(+0.86%)
May 14, 2020 0.8719 0.8830 0.7601 0.8120 264,213 -0.08(-8.76%)
May 13, 2020 0.9200 0.9400 0.8200 0.8900 355,956 -0.02(-2.20%)
May 12, 2020 0.8100 0.9800 0.8100 0.9100 832,897 +0.10(+12.35%)
May 11, 2020 0.7300 0.8200 0.7300 0.8100 321,273 +0.08(+10.66%)
May 08, 2020 0.7990 0.7990 0.7320 0.7320 255,600 -0.03(-3.68%)
May 07, 2020 0.7800 0.8400 0.7300 0.7600 315,169 +0.02(+2.70%)
May 06, 2020 0.7100 0.8100 0.7000 0.7400 540,006 +0.06(+8.81%)
May 05, 2020 0.6770 0.7200 0.6329 0.6801 399,747 +0.02(+3.37%)
May 04, 2020 0.6100 0.6600 0.6100 0.6579 191,911 +0.05(+8.30%)
May 01, 2020 0.6290 0.6500 0.6000 0.6075 375,300 -0.02(-3.57%)
Apr 30, 2020 0.6400 0.6600 0.6100 0.6300 476,848 +0.02(+2.97%)
Apr 29, 2020 0.6799 0.6800 0.6000 0.6118 804,568 +0.02(+4.22%)
Apr 28, 2020 0.6195 0.6200 0.5810 0.5870 168,911 -0.00(-0.51%)
Apr 27, 2020 0.5900 0.6100 0.5800 0.5900 247,787 +0.01(+1.72%)
Apr 24, 2020 0.6000 0.6200 0.5760 0.5800 327,500 -0.01(-1.04%)
Apr 23, 2020 0.6000 0.6199 0.5810 0.5861 213,435 +0.01(+1.07%)
Apr 22, 2020 0.6500 0.6793 0.5709 0.5799 407,675 -0.02(-2.54%)
Apr 21, 2020 0.6589 0.6797 0.5800 0.5950 317,973 -0.06(-9.16%)
Apr 20, 2020 0.6750 0.7680 0.6109 0.6550 198,382 -0.01(-0.76%)
Apr 17, 2020 0.6300 0.7000 0.6110 0.6600 240,500 -0.02(-2.94%)
Apr 16, 2020 0.6000 0.8500 0.5600 0.6800 1,430,711 +0.10(+17.24%)
Apr 15, 2020 0.6200 0.6500 0.5700 0.5800 370,210 -0.04(-6.45%)
Apr 14, 2020 0.6800 0.6950 0.6111 0.6200 264,546 -0.03(-3.94%)
Apr 13, 2020 0.6300 0.6799 0.6100 0.6454 394,660 +0.04(+5.80%)
Apr 09, 2020 0.5900 0.6500 0.5799 0.6100 419,800 +0.05(+8.93%)
Apr 08, 2020 0.5620 0.5699 0.5525 0.5600 91,548 -0.01(-1.74%)
Apr 07, 2020 0.5900 0.6299 0.5611 0.5699 104,778 -0.01(-1.78%)
Apr 06, 2020 0.5600 0.5900 0.5595 0.5802 124,738 +0.03(+5.88%)
Apr 03, 2020 0.5250 0.5900 0.5210 0.5480 63,400 +0.01(+1.58%)
Apr 02, 2020 0.5400 0.5852 0.5102 0.5395 172,840 -0.03(-5.18%)
Apr 01, 2020 0.5800 0.7500 0.5400 0.5690 857,171 -0.01(-1.90%)
Mar 31, 2020 0.5963 0.6400 0.5795 0.5800 90,402 +0.01(+1.58%)
Mar 30, 2020 0.5700 0.6100 0.5600 0.5710 61,897 +0.00(+0.62%)
Mar 27, 2020 0.5510 0.6200 0.5510 0.5675 99,600 +0.01(+1.34%)
Mar 26, 2020 0.5800 0.6000 0.5500 0.5600 170,830 -0.01(-1.75%)
Mar 25, 2020 0.6100 0.6200 0.5300 0.5700 295,763 -0.02(-3.39%)
Mar 24, 2020 0.5800 0.6400 0.5500 0.5900 328,851 -0.01(-1.67%)
Mar 23, 2020 0.6200 0.6400 0.5200 0.6000 82,619 -0.03(-5.21%)
Mar 20, 2020 0.6300 0.6499 0.6001 0.6330 169,100 +0.03(+5.50%)
Mar 19, 2020 0.6207 0.6600 0.5985 0.6000 145,321 +0.03(+5.26%)
Mar 18, 2020 0.5800 0.5900 0.5200 0.5700 139,701 +0.00(+0.00%)
Mar 17, 2020 0.5200 0.5800 0.5000 0.5700 210,234 +0.07(+14.00%)
Mar 16, 2020 0.4900 0.5500 0.4600 0.5000 243,999 -0.05(-9.09%)
Mar 13, 2020 0.5900 0.5900 0.5000 0.5500 170,600 +0.04(+7.42%)
Mar 12, 2020 0.4500 0.6000 0.3709 0.5120 359,342 -0.11(-17.42%)
Mar 11, 2020 0.6900 0.7000 0.6000 0.6200 183,321 -0.07(-10.16%)
Mar 10, 2020 0.7300 0.7300 0.6700 0.6901 98,645 -0.02(-2.79%)
Mar 09, 2020 0.7500 0.7500 0.6300 0.7099 186,001 -0.07(-9.00%)
Mar 06, 2020 0.8100 0.8100 0.7655 0.7801 132,400 -0.03(-3.69%)
Mar 05, 2020 0.8580 0.8580 0.7750 0.8100 129,752 -0.05(-5.81%)
Mar 04, 2020 0.8200 0.8900 0.8200 0.8600 273,986 +0.05(+6.16%)
Mar 03, 2020 0.8000 0.8465 0.7911 0.8101 94,745 +0.03(+3.71%)
Mar 02, 2020 0.8268 0.8500 0.7700 0.7811 124,354 -0.04(-5.08%)
Feb 28, 2020 0.7500 0.8500 0.7500 0.8229 161,600 +0.07(+9.72%)
Feb 27, 2020 0.8100 0.8500 0.7100 0.7500 349,325 -0.06(-7.98%)
Feb 26, 2020 0.8400 0.8600 0.8036 0.8150 150,713 -0.03(-3.01%)
Feb 25, 2020 0.8400 0.8683 0.8200 0.8403 135,791 +0.02(+2.18%)
Feb 24, 2020 0.9100 0.9100 0.7910 0.8224 390,860 -0.09(-9.49%)
Feb 21, 2020 0.9679 0.9679 0.9000 0.9086 184,800 -0.03(-3.34%)
Feb 20, 2020 1.000 1.000 0.9100 0.9400 211,882 -0.03(-2.99%)
Feb 19, 2020 1.000 1.010 0.9500 0.9690 133,003 -0.00(-0.10%)
Feb 18, 2020 0.9700 0.9800 0.9300 0.9700 264,575 +0.04(+4.86%)
Feb 14, 2020 0.9400 0.9634 0.9000 0.9250 201,500 +0.01(+1.55%)
Feb 13, 2020 0.9500 0.9600 0.9000 0.9109 215,826 -0.02(-2.45%)
Feb 12, 2020 0.9222 0.9700 0.9100 0.9338 175,553 -0.01(-0.85%)
Feb 11, 2020 0.9200 0.9700 0.9000 0.9418 164,716 -0.00(-0.32%)
Feb 10, 2020 0.9717 0.9800 0.8830 0.9448 405,939 -0.05(-4.57%)
Feb 07, 2020 1.000 1.020 0.9600 0.9900 155,800 -0.01(-1.00%)
Feb 06, 2020 1.000 1.040 0.9900 1.000 202,285 -0.01(-0.99%)
Feb 05, 2020 1.060 1.060 1.010 1.010 108,208 -0.05(-4.72%)
Feb 04, 2020 1.060 1.110 1.040 1.060 334,026 +0.02(+1.92%)
Feb 03, 2020 0.9900 1.080 0.9700 1.040 479,869 +0.09(+9.99%)
Jan 31, 2020 0.9358 0.9688 0.9200 0.9455 217,400 +0.04(+4.04%)
Jan 30, 2020 1.000 1.010 0.8400 0.9088 852,602 -0.11(-10.90%)
Jan 29, 2020 1.030 1.060 1.000 1.020 215,520 -0.01(-0.97%)
Jan 28, 2020 0.9800 1.060 0.9800 1.030 151,439 +0.01(+0.98%)
Jan 27, 2020 1.030 1.040 0.9600 1.020 549,134 -0.03(-2.86%)
Jan 24, 2020 1.130 1.130 1.050 1.050 374,100 -0.03(-2.78%)
Jan 23, 2020 1.100 1.120 1.050 1.080 426,854 -0.03(-2.70%)
Jan 22, 2020 1.100 1.220 1.080 1.110 1,098,979 +0.01(+0.91%)
Jan 21, 2020 1.100 1.160 1.070 1.100 689,735 -0.06(-5.17%)
Jan 17, 2020 1.180 1.250 1.118 1.160 748,300 +0.01(+0.87%)
Jan 16, 2020 1.180 1.210 1.100 1.150 748,032 -0.07(-5.74%)
Jan 15, 2020 1.300 1.320 1.120 1.220 1,500,166 -0.13(-9.63%)
Jan 14, 2020 1.500 1.510 1.200 1.350 1,669,603 -0.34(-20.12%)
Jan 13, 2020 1.720 1.720 1.470 1.690 2,310,931 -0.03(-1.74%)
Jan 10, 2020 1.700 1.938 1.500 1.720 5,895,900 +0.30(+21.13%)
Jan 09, 2020 1.250 1.450 1.210 1.420 795,710 +0.22(+18.33%)
Jan 08, 2020 1.320 1.430 1.170 1.200 497,594 -0.12(-9.09%)
Jan 07, 2020 1.050 1.550 1.020 1.320 1,688,765 +0.27(+25.71%)
Jan 06, 2020 1.020 1.050 0.9800 1.050 338,035 +0.05(+5.00%)
Jan 03, 2020 1.010 1.030 1.000 1.000 175,600 -0.03(-2.91%)
Jan 02, 2020 1.050 1.090 0.9900 1.030 238,354 -0.01(-0.96%)
Dec 31, 2019 1.060 1.068 1.000 1.040 391,300 -0.01(-0.95%)
Dec 30, 2019 1.110 1.110 1.030 1.050 274,667 -0.06(-5.41%)
Dec 27, 2019 1.080 1.120 1.020 1.110 204,400 +0.05(+4.72%)
Dec 26, 2019 1.020 1.060 1.000 1.060 190,048 +0.04(+3.92%)
Dec 24, 2019 1.000 1.090 0.9901 1.020 241,700 +0.01(+0.99%)
Dec 23, 2019 1.100 1.100 0.9100 1.010 612,620 -0.12(-10.62%)
Dec 20, 2019 1.000 1.130 0.9500 1.130 428,900 +0.13(+13.57%)
Dec 19, 2019 1.020 1.050 0.9840 0.9950 439,131 +0.05(+4.74%)
Dec 18, 2019 0.9100 1.000 0.9000 0.9500 518,734 +0.05(+5.56%)
Dec 17, 2019 0.8500 0.9900 0.8400 0.9000 1,065,193 +0.07(+8.43%)
Dec 16, 2019 0.8100 0.8400 0.7957 0.8300 444,395 +0.06(+7.49%)
Dec 13, 2019 0.8000 0.8459 0.7600 0.7722 347,200 -0.02(-2.08%)
Dec 12, 2019 0.7800 0.8100 0.7401 0.7886 246,396 +0.05(+6.57%)
Dec 11, 2019 0.7400 0.8000 0.7400 0.7400 98,362 -0.03(-3.90%)
Dec 10, 2019 0.8100 0.8100 0.7400 0.7700 133,575 -0.04(-4.94%)
Dec 09, 2019 0.7900 0.8200 0.7700 0.8100 161,483 +0.05(+5.95%)
Dec 06, 2019 0.7500 0.7900 0.7500 0.7645 76,100 +0.01(+1.93%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 71,688 -0.00(-0.42%)
Dec 04, 2019 0.7700 0.7700 0.7400 0.7532 133,649 +0.01(+1.78%)
Dec 03, 2019 0.7400 0.7600 0.7000 0.7400 141,871 +0.02(+3.27%)
Dec 02, 2019 0.6773 0.7690 0.6695 0.7166 320,276 +0.06(+8.58%)
Nov 29, 2019 0.7000 0.7000 0.6501 0.6600 78,700 -0.02(-3.04%)
Nov 27, 2019 0.6600 0.6997 0.6400 0.6807 218,500 +0.03(+5.29%)
Nov 26, 2019 0.7140 0.7155 0.6120 0.6465 291,018 -0.03(-5.07%)
Nov 25, 2019 0.7500 0.7900 0.6800 0.6810 285,801 -0.03(-4.39%)
Nov 22, 2019 0.7351 0.7351 0.6905 0.7123 132,000 +0.00(+0.32%)
Nov 21, 2019 0.7700 0.7900 0.7100 0.7100 183,403 -0.01(-1.39%)
Nov 20, 2019 0.8200 0.8200 0.7100 0.7200 265,435 -0.07(-8.86%)
Nov 19, 2019 0.8100 0.8600 0.7900 0.7900 265,364 -0.01(-1.25%)
Nov 18, 2019 0.8300 0.8900 0.7800 0.8000 386,273 +0.01(+1.16%)
Nov 15, 2019 0.7940 0.8444 0.7400 0.7908 395,500 +0.02(+2.09%)
Nov 14, 2019 0.6300 0.8300 0.6300 0.7746 708,459 +0.16(+26.98%)
Nov 13, 2019 0.6500 0.6500 0.6000 0.6100 266,550 -0.04(-6.15%)
Nov 12, 2019 0.6600 0.6600 0.6200 0.6500 180,371 -0.01(-2.09%)
Nov 11, 2019 0.6500 0.6699 0.6400 0.6639 114,287 +0.01(+2.14%)
Nov 08, 2019 0.6600 0.6899 0.6500 0.6500 146,500 -0.04(-5.80%)
Nov 07, 2019 0.7500 0.8000 0.6400 0.6900 425,501 -0.05(-7.01%)
Nov 06, 2019 0.8000 0.8300 0.7283 0.7420 154,437 -0.05(-6.08%)
Nov 05, 2019 0.8066 0.8500 0.7601 0.7900 215,242 +0.01(+1.26%)
Nov 04, 2019 0.7188 0.8190 0.7188 0.7802 294,387 +0.07(+9.58%)
Nov 01, 2019 0.6800 0.7500 0.6600 0.7120 277,500 +0.05(+7.88%)
Oct 31, 2019 0.6600 0.6900 0.6500 0.6600 203,241 +0.01(+1.06%)
Oct 30, 2019 0.6600 0.7000 0.6452 0.6531 70,579 +0.00(+0.03%)
Oct 29, 2019 0.6700 0.6800 0.6500 0.6529 214,651 -0.03(-3.99%)
Oct 28, 2019 0.6800 0.7100 0.6500 0.6800 112,035 -0.00(-0.28%)
Oct 25, 2019 0.6900 0.7159 0.6500 0.6819 213,800 +0.01(+1.70%)
Oct 24, 2019 0.6800 0.7048 0.6570 0.6705 109,763 -0.01(-1.40%)
Oct 23, 2019 0.7800 0.7800 0.6600 0.6800 280,963 -0.08(-10.53%)
Oct 22, 2019 0.8100 0.8200 0.7500 0.7600 211,760 -0.03(-4.39%)
Oct 21, 2019 0.7558 0.8363 0.7558 0.7949 196,296 +0.07(+10.40%)
Oct 18, 2019 0.8900 0.8900 0.7000 0.7200 497,100 -0.09(-11.11%)
Oct 17, 2019 0.6600 0.9400 0.6600 0.8100 1,160,284 +0.16(+24.62%)
Oct 16, 2019 0.5200 0.6800 0.5000 0.6500 399,743 +0.09(+17.10%)
Oct 15, 2019 0.5000 0.5900 0.4720 0.5551 479,974 +0.11(+23.36%)
Oct 14, 2019 0.5000 0.5000 0.4200 0.4500 133,584 -0.04(-8.01%)
Oct 11, 2019 0.5000 0.5024 0.4809 0.4892 82,100 +0.01(+3.01%)
Oct 10, 2019 0.5400 0.5400 0.4611 0.4749 555,162 -0.05(-9.94%)
Oct 09, 2019 0.5230 0.5524 0.5101 0.5273 289,279 +0.01(+2.47%)
Oct 08, 2019 0.5600 0.5600 0.5000 0.5146 369,319 -0.05(-8.11%)
Oct 07, 2019 0.5800 0.6100 0.5500 0.5600 423,290 -0.01(-2.13%)
Oct 04, 2019 0.6325 0.6860 0.5540 0.5722 258,800 -0.04(-6.81%)
Oct 03, 2019 0.6216 0.6600 0.6100 0.6140 64,265 -0.00(-0.73%)
Oct 02, 2019 0.6530 0.7000 0.6182 0.6185 164,826 -0.03(-4.90%)
Oct 01, 2019 0.6000 0.7000 0.6000 0.6504 186,028 +0.05(+8.40%)
Sep 30, 2019 0.5628 0.6403 0.5101 0.6000 400,921 +0.02(+2.95%)
Sep 27, 2019 0.6500 0.6500 0.5116 0.5828 483,000 -0.07(-11.06%)
Sep 26, 2019 0.7100 0.7300 0.5000 0.6553 872,178 -0.04(-6.39%)
Sep 25, 2019 0.7000 0.7500 0.6400 0.7000 3,360,897 -0.19(-21.33%)
Sep 24, 2019 0.9500 0.9510 0.8700 0.8898 243,210 -0.04(-4.32%)
Sep 23, 2019 1.010 1.010 0.8914 0.9300 343,126 -0.07(-7.00%)
Sep 20, 2019 1.000 1.020 0.9800 1.000 275,400 +0.00(+0.00%)
Sep 19, 2019 1.000 1.050 0.9900 1.000 116,240 +0.00(+0.00%)
Sep 18, 2019 1.050 1.070 0.9700 1.000 521,880 -0.07(-6.54%)
Sep 17, 2019 1.210 1.260 1.040 1.070 587,520 -0.14(-11.57%)
Sep 16, 2019 1.260 1.290 1.160 1.210 312,419 -0.02(-1.63%)
Sep 13, 2019 1.120 1.330 1.120 1.230 719,800 +0.10(+8.85%)
Sep 12, 2019 1.030 1.130 1.030 1.130 294,118 +0.10(+9.71%)
Sep 11, 2019 1.100 1.110 1.010 1.030 270,573 -0.05(-4.63%)
Sep 10, 2019 1.000 1.130 1.000 1.080 217,727 +0.10(+10.20%)
Sep 09, 2019 1.010 1.010 0.9707 0.9800 120,331 -0.02(-2.00%)
Sep 06, 2019 0.9902 1.020 0.9902 1.000 75,700 +0.01(+1.01%)
Sep 05, 2019 1.030 1.030 0.9801 0.9900 147,068 -0.03(-3.41%)
Sep 04, 2019 1.010 1.040 1.010 1.025 96,562 +0.03(+3.50%)
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.