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

Ageagle Aerial Systems Inc (NY: UAVS )

0.6863 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 30, 2019 0.4190 0.4750 0.4000 0.4095 1,306,382 -0.01(-2.50%)
Apr 29, 2019 0.3800 0.4200 0.3500 0.4200 532,327 +0.06(+15.86%)
Apr 26, 2019 0.3518 0.3754 0.3300 0.3625 346,700 +0.02(+6.62%)
Apr 25, 2019 0.3210 0.3425 0.3175 0.3400 257,743 +0.01(+2.72%)
Apr 24, 2019 0.3449 0.3449 0.3300 0.3310 180,781 +0.00(+0.30%)
Apr 23, 2019 0.3700 0.3700 0.3000 0.3300 152,328 -0.02(-6.99%)
Apr 22, 2019 0.3990 0.4000 0.3500 0.3548 170,314 -0.03(-6.63%)
Apr 18, 2019 0.3900 0.3900 0.3698 0.3800 118,800 +0.00(+1.28%)
Apr 17, 2019 0.3700 0.3899 0.3700 0.3752 36,837 +0.00(+0.05%)
Apr 16, 2019 0.4000 0.4000 0.3700 0.3750 74,587 -0.01(-1.57%)
Apr 15, 2019 0.4026 0.4026 0.3710 0.3810 112,164 -0.02(-5.34%)
Apr 12, 2019 0.4000 0.4049 0.3939 0.4025 59,500 +0.01(+2.18%)
Apr 11, 2019 0.3849 0.4073 0.3849 0.3939 103,295 +0.00(+0.74%)
Apr 10, 2019 0.3863 0.4047 0.3849 0.3910 82,889 -0.02(-4.63%)
Apr 09, 2019 0.4100 0.4100 0.4000 0.4100 49,859 +0.01(+1.26%)
Apr 08, 2019 0.4200 0.4305 0.3950 0.4049 58,185 -0.00(-1.15%)
Apr 05, 2019 0.4000 0.4505 0.3850 0.4096 706,400 +0.02(+3.93%)
Apr 04, 2019 0.3900 0.4089 0.3850 0.3941 101,638 -0.03(-6.17%)
Apr 03, 2019 0.3918 0.4200 0.3721 0.4200 294,220 +0.03(+6.92%)
Apr 02, 2019 0.4020 0.4080 0.3800 0.3928 98,830 -0.01(-3.61%)
Apr 01, 2019 0.4200 0.4200 0.3663 0.4075 133,805 -0.00(-0.61%)
Mar 29, 2019 0.4200 0.4250 0.4000 0.4100 147,600 -0.00(-0.68%)
Mar 28, 2019 0.4100 0.4395 0.4000 0.4128 445,679 -0.03(-7.24%)
Mar 27, 2019 0.4800 0.4800 0.4051 0.4450 264,752 -0.02(-4.30%)
Mar 26, 2019 0.4600 0.4749 0.4500 0.4650 224,946 +0.01(+2.20%)
Mar 25, 2019 0.4999 0.4999 0.4500 0.4550 271,832 -0.03(-6.40%)
Mar 22, 2019 0.5200 0.5200 0.4500 0.4861 1,097,300 -0.03(-6.52%)
Mar 21, 2019 0.5900 0.9450 0.5195 0.5200 13,003,419 +0.02(+4.02%)
Mar 20, 2019 0.5026 0.5106 0.4950 0.4999 75,397 -0.00(-0.04%)
Mar 19, 2019 0.5000 0.5277 0.4744 0.5001 92,569 -0.05(-8.31%)
Mar 18, 2019 0.5400 0.5500 0.5100 0.5454 307,871 -0.04(-6.14%)
Mar 15, 2019 0.4500 0.6000 0.4500 0.5811 1,105,700 +0.10(+21.62%)
Mar 14, 2019 0.5000 0.5000 0.4600 0.4778 99,778 +0.01(+2.03%)
Mar 13, 2019 0.4700 0.4800 0.4501 0.4683 73,988 +0.00(+0.71%)
Mar 12, 2019 0.5158 0.5158 0.4650 0.4650 111,804 -0.03(-5.35%)
Mar 11, 2019 0.5100 0.5300 0.4600 0.4913 218,222 +0.01(+2.35%)
Mar 08, 2019 0.4990 0.5200 0.4760 0.4800 131,900 -0.03(-5.12%)
Mar 07, 2019 0.5491 0.5491 0.5000 0.5059 56,272 -0.00(-0.80%)
Mar 06, 2019 0.5428 0.5428 0.5010 0.5100 101,938 -0.02(-3.77%)
Mar 05, 2019 0.5700 0.5700 0.5000 0.5300 130,455 -0.02(-3.64%)
Mar 04, 2019 0.5800 0.6300 0.5410 0.5500 540,856 -0.01(-1.79%)
Mar 01, 2019 0.5100 0.5600 0.4700 0.5600 624,300 +0.08(+15.49%)
Feb 28, 2019 0.5200 0.5400 0.4700 0.4849 502,772 -0.01(-1.04%)
Feb 27, 2019 0.5200 0.5200 0.4701 0.4900 574,082 -0.02(-4.28%)
Feb 26, 2019 0.4780 0.5200 0.4556 0.5119 354,434 +0.04(+8.91%)
Feb 25, 2019 0.4600 0.5000 0.4600 0.4700 147,313 +0.01(+2.84%)
Feb 22, 2019 0.4550 0.4600 0.4510 0.4570 46,500 -0.01(-1.08%)
Feb 21, 2019 0.4778 0.4778 0.4551 0.4620 61,254 +0.01(+1.52%)
Feb 20, 2019 0.4700 0.4809 0.4502 0.4551 70,512 -0.01(-2.67%)
Feb 19, 2019 0.4400 0.4848 0.4400 0.4676 107,674 +0.02(+4.84%)
Feb 15, 2019 0.4400 0.4650 0.4400 0.4460 46,200 +0.00(+0.41%)
Feb 14, 2019 0.4800 0.4800 0.4401 0.4442 44,068 -0.03(-5.41%)
Feb 13, 2019 0.4789 0.4791 0.4454 0.4696 59,476 -0.01(-1.94%)
Feb 12, 2019 0.4700 0.4804 0.4400 0.4789 237,667 +0.04(+8.84%)
Feb 11, 2019 0.4600 0.4700 0.4400 0.4400 177,995 -0.04(-8.33%)
Feb 08, 2019 0.5150 0.5200 0.4600 0.4800 434,700 -0.03(-5.88%)
Feb 07, 2019 0.4600 0.5100 0.4400 0.5100 389,558 +0.07(+15.86%)
Feb 06, 2019 0.4422 0.4477 0.4402 0.4402 34,844 +0.00(+0.00%)
Feb 05, 2019 0.4500 0.4580 0.4378 0.4402 150,764 -0.00(-1.08%)
Feb 04, 2019 0.4523 0.4589 0.4400 0.4450 50,838 -0.01(-1.11%)
Feb 01, 2019 0.4600 0.4600 0.4400 0.4500 109,000 -0.01(-2.17%)
Jan 31, 2019 0.4600 0.4800 0.4500 0.4600 73,310 -0.00(-0.73%)
Jan 30, 2019 0.4694 0.4849 0.4611 0.4634 38,550 -0.01(-2.24%)
Jan 29, 2019 0.4747 0.4778 0.4400 0.4740 121,816 +0.02(+5.33%)
Jan 28, 2019 0.4600 0.4800 0.4500 0.4500 88,583 -0.03(-5.86%)
Jan 25, 2019 0.4750 0.4850 0.4520 0.4780 82,000 +0.00(+0.42%)
Jan 24, 2019 0.5049 0.5049 0.4601 0.4760 109,144 -0.01(-2.26%)
Jan 23, 2019 0.5000 0.5048 0.4000 0.4870 369,745 -0.01(-2.40%)
Jan 22, 2019 0.5000 0.5095 0.4985 0.4990 42,360 -0.01(-2.16%)
Jan 18, 2019 0.5400 0.5400 0.4900 0.5100 107,700 +0.00(+0.00%)
Jan 17, 2019 0.5500 0.5500 0.5000 0.5100 188,770 -0.02(-3.77%)
Jan 16, 2019 0.5100 0.5500 0.4900 0.5300 504,662 +0.03(+6.64%)
Jan 15, 2019 0.5355 0.5355 0.4900 0.4970 148,796 -0.01(-2.55%)
Jan 14, 2019 0.5310 0.5324 0.5100 0.5100 177,471 +0.01(+2.00%)
Jan 11, 2019 0.5100 0.5200 0.4900 0.5000 148,400 -0.01(-1.96%)
Jan 10, 2019 0.5300 0.5400 0.4900 0.5100 328,515 -0.03(-5.56%)
Jan 09, 2019 0.5700 0.5700 0.5100 0.5400 1,010,156 -0.02(-3.57%)
Jan 08, 2019 0.5200 0.5700 0.5100 0.5600 758,559 +0.06(+11.60%)
Jan 07, 2019 0.5300 0.5300 0.4725 0.5018 88,798 +0.00(+0.36%)
Jan 04, 2019 0.5300 0.5300 0.4700 0.5000 307,300 +0.02(+3.71%)
Jan 03, 2019 0.5670 0.5670 0.4720 0.4821 262,754 -0.06(-10.72%)
Jan 02, 2019 0.5700 0.5700 0.5332 0.5400 70,771 -0.02(-4.42%)
Dec 31, 2018 0.5880 0.5880 0.5300 0.5650 65,000 -0.01(-0.88%)
Dec 28, 2018 0.5700 0.5800 0.5200 0.5700 102,300 +0.03(+4.64%)
Dec 27, 2018 0.5878 0.5878 0.5220 0.5447 108,116 -0.03(-4.81%)
Dec 26, 2018 0.5002 0.5900 0.5002 0.5722 46,451 +0.06(+12.20%)
Dec 24, 2018 0.5000 0.5400 0.5000 0.5100 34,400 -0.02(-3.77%)
Dec 21, 2018 0.6000 0.6200 0.5100 0.5300 103,300 -0.07(-11.67%)
Dec 20, 2018 0.6000 0.6600 0.6000 0.6000 113,704 -0.03(-4.02%)
Dec 19, 2018 0.6243 0.6700 0.6200 0.6251 187,213 +0.01(+0.82%)
Dec 18, 2018 0.6500 0.6700 0.6100 0.6200 48,543 +0.00(+0.00%)
Dec 17, 2018 0.6300 0.6400 0.6000 0.6200 51,498 +0.00(+0.00%)
Dec 14, 2018 0.5900 0.6550 0.5900 0.6200 62,100 -0.01(-1.59%)
Dec 13, 2018 0.6600 0.6800 0.6200 0.6300 104,040 -0.05(-7.35%)
Dec 12, 2018 0.6000 0.7000 0.6000 0.6800 81,141 -0.00(-0.29%)
Dec 11, 2018 0.7500 0.7590 0.6695 0.6820 229,203 -0.06(-8.33%)
Dec 10, 2018 0.7700 0.7700 0.7000 0.7440 359,887 +0.00(+0.54%)
Dec 07, 2018 0.7100 0.7400 0.6950 0.7400 95,900 +0.04(+5.71%)
Dec 06, 2018 0.6800 0.7200 0.6800 0.7000 84,847 -0.03(-4.11%)
Dec 04, 2018 0.7900 0.7900 0.7000 0.7300 141,800 -0.02(-2.46%)
Dec 03, 2018 0.6500 0.7900 0.6500 0.7484 235,367 +0.07(+10.87%)
Nov 30, 2018 0.6600 0.6930 0.6150 0.6750 138,200 -0.00(-0.04%)
Nov 29, 2018 0.7100 0.7100 0.6501 0.6753 366,056 -0.08(-11.14%)
Nov 28, 2018 0.7500 0.7900 0.7000 0.7600 432,215 -0.01(-1.30%)
Nov 27, 2018 1.110 1.380 0.7400 0.7700 6,928,305 +0.05(+6.94%)
Nov 26, 2018 0.7500 0.7500 0.6700 0.7200 58,215 -0.01(-1.37%)
Nov 23, 2018 0.7500 0.7500 0.6600 0.7300 15,800 -0.00(-0.52%)
Nov 21, 2018 0.7338 0.7338 0.7338 0 +0.07(+10.55%)
Nov 20, 2018 0.6748 0.7400 0.6460 0.6638 32,574 -0.04(-5.17%)
Nov 19, 2018 0.7600 0.7600 0.6400 0.7000 51,232 -0.03(-4.11%)
Nov 16, 2018 0.7300 0.7500 0.6600 0.7300 47,300 +0.03(+3.84%)
Nov 15, 2018 0.7800 0.8200 0.5911 0.7030 167,515 -0.10(-12.13%)
Nov 14, 2018 0.8600 0.8600 0.7800 0.8000 88,630 -0.02(-2.24%)
Nov 13, 2018 0.7900 0.8900 0.7806 0.8183 29,612 +0.01(+0.99%)
Nov 12, 2018 0.9030 0.9030 0.7500 0.8103 40,326 -0.05(-5.78%)
Nov 09, 2018 0.8600 0.9200 0.8500 0.8600 64,200 -0.01(-1.56%)
Nov 08, 2018 0.9300 0.9700 0.8500 0.8736 96,175 -0.05(-5.04%)
Nov 07, 2018 0.9200 0.9400 0.8700 0.9200 68,188 -0.02(-2.13%)
Nov 06, 2018 1.000 1.000 0.8900 0.9400 79,464 +0.02(+2.17%)
Nov 05, 2018 0.8500 0.9800 0.7600 0.9200 229,369 +0.07(+8.24%)
Nov 02, 2018 0.8500 0.8500 0.7600 0.8500 82,700 +0.04(+4.94%)
Nov 01, 2018 0.8200 0.8400 0.7450 0.8100 96,245 +0.02(+2.51%)
Oct 31, 2018 0.6962 0.8300 0.6690 0.7902 340,514 +0.13(+18.81%)
Oct 30, 2018 0.8800 0.8800 0.6600 0.6651 319,109 -0.12(-15.79%)
Oct 29, 2018 0.8800 0.9199 0.7800 0.7898 197,867 -0.08(-8.69%)
Oct 26, 2018 1.050 1.050 0.8500 0.8650 575,500 -0.19(-17.62%)
Oct 25, 2018 1.190 1.540 0.9700 1.050 7,890,000 +0.07(+7.42%)
Oct 24, 2018 0.8154 1.480 0.7900 0.9775 1,822,687 +0.18(+23.20%)
Oct 23, 2018 0.8200 0.8200 0.7745 0.7934 20,958 -0.03(-3.24%)
Oct 22, 2018 0.8200 0.8350 0.8000 0.8200 45,887 -0.03(-3.53%)
Oct 19, 2018 0.8350 0.9650 0.8100 0.8500 349,000 +0.03(+3.34%)
Oct 18, 2018 0.8300 0.8666 0.7777 0.8225 100,085 -0.01(-1.30%)
Oct 17, 2018 0.8600 0.9100 0.8010 0.8333 56,220 -0.00(-0.16%)
Oct 16, 2018 0.7900 0.9000 0.7820 0.8346 143,025 +0.05(+7.00%)
Oct 15, 2018 0.8923 0.8924 0.7647 0.7800 129,043 -0.07(-8.24%)
Oct 12, 2018 1.010 1.040 0.8400 0.8500 142,300 -0.10(-10.53%)
Oct 11, 2018 1.070 1.070 0.9500 0.9500 156,251 -0.13(-11.84%)
Oct 10, 2018 1.200 1.250 0.8341 1.078 739,360 -0.07(-6.30%)
Oct 09, 2018 1.200 1.256 1.150 1.150 50,424 -0.06(-4.96%)
Oct 08, 2018 1.420 1.420 1.193 1.210 57,315 -0.10(-7.63%)
Oct 05, 2018 1.380 1.380 1.300 1.310 141,900 -0.07(-5.07%)
Oct 04, 2018 1.440 1.440 1.230 1.380 196,044 +0.18(+15.00%)
Oct 03, 2018 1.550 1.550 1.194 1.200 378,978 -0.29(-19.46%)
Oct 02, 2018 1.600 1.690 1.460 1.490 215,469 -0.11(-6.88%)
Oct 01, 2018 1.700 1.700 1.600 1.600 117,499 -0.04(-2.44%)
Sep 28, 2018 1.710 1.730 1.620 1.640 151,500 -0.05(-2.96%)
Sep 27, 2018 1.820 1.820 1.680 1.690 79,563 -0.06(-3.43%)
Sep 26, 2018 1.720 1.840 1.650 1.750 446,964 +0.07(+4.17%)
Sep 25, 2018 1.680 1.780 1.650 1.680 299,604 -0.00(-0.01%)
Sep 24, 2018 1.700 1.720 1.670 1.680 79,998 -0.03(-1.74%)
Sep 21, 2018 1.670 1.740 1.660 1.710 278,700 +0.03(+1.79%)
Sep 20, 2018 1.760 1.791 1.650 1.680 458,372 -0.02(-1.23%)
Sep 19, 2018 1.700 1.750 1.660 1.701 39,246 +0.01(+0.64%)
Sep 18, 2018 1.740 1.750 1.650 1.690 84,164 -0.06(-3.65%)
Sep 17, 2018 1.760 1.840 1.701 1.754 27,128 -0.02(-0.90%)
Sep 14, 2018 1.770 1.830 1.730 1.770 27,400 -0.00(-0.10%)
Sep 13, 2018 1.850 1.850 1.750 1.772 21,378 -0.01(-0.46%)
Sep 12, 2018 1.790 1.847 1.750 1.780 36,042 -0.02(-1.11%)
Sep 11, 2018 1.900 1.900 1.670 1.800 72,079 +0.03(+1.69%)
Sep 10, 2018 1.940 1.940 1.770 1.770 23,503 -0.05(-2.75%)
Sep 07, 2018 1.920 1.940 1.770 1.820 75,000 -0.12(-6.19%)
Sep 06, 2018 2.040 2.100 1.900 1.940 122,861 -0.11(-5.37%)
Sep 05, 2018 2.080 2.120 2.010 2.050 67,471 -0.02(-0.97%)
Sep 04, 2018 2.140 2.150 2.060 2.070 84,718 +0.01(+0.49%)
Aug 31, 2018 2.060 2.060 2.060 0 +0.07(+3.52%)
Aug 30, 2018 2.300 2.300 1.950 1.990 253,434 -0.23(-10.36%)
Aug 29, 2018 2.120 2.290 2.020 2.220 479,459 +0.15(+7.25%)
Aug 28, 2018 1.930 2.100 1.870 2.070 360,466 +0.15(+7.81%)
Aug 27, 2018 1.900 1.929 1.780 1.920 74,962 +0.07(+3.78%)
Aug 24, 2018 1.860 1.860 1.770 1.850 47,300 +0.04(+2.20%)
Aug 23, 2018 1.790 1.850 1.771 1.810 25,187 +0.02(+1.12%)
Aug 22, 2018 1.860 1.860 1.760 1.790 43,319 -0.01(-0.56%)
Aug 21, 2018 1.800 1.820 1.730 1.800 38,911 +0.08(+4.65%)
Aug 20, 2018 2.000 2.000 1.710 1.720 78,520 -0.18(-9.47%)
Aug 17, 2018 1.960 1.970 1.810 1.900 52,100 +0.03(+1.60%)
Aug 16, 2018 2.200 2.200 1.851 1.870 138,967 +0.07(+3.89%)
Aug 15, 2018 2.100 2.100 1.740 1.800 161,099 +0.06(+3.45%)
Aug 14, 2018 1.780 1.780 1.680 1.740 14,907 +0.02(+1.16%)
Aug 13, 2018 1.750 1.773 1.701 1.720 22,237 +0.00(+0.00%)
Aug 10, 2018 1.700 1.770 1.680 1.720 40,700 -0.01(-0.58%)
Aug 09, 2018 1.770 1.780 1.670 1.730 60,710 +0.06(+3.59%)
Aug 08, 2018 1.750 1.820 1.631 1.670 244,471 -0.08(-4.57%)
Aug 07, 2018 1.710 1.780 1.661 1.750 43,335 +0.04(+2.34%)
Aug 06, 2018 1.720 1.720 1.661 1.710 42,218 +0.06(+3.64%)
Aug 03, 2018 1.740 1.740 1.650 1.650 62,800 +0.00(+0.00%)
Aug 02, 2018 1.740 1.789 1.650 1.650 102,013 -0.11(-6.25%)
Aug 01, 2018 1.850 1.850 1.750 1.760 71,561 -0.05(-2.76%)
Jul 31, 2018 1.860 2.100 1.750 1.810 765,879 +0.08(+4.62%)
Jul 30, 2018 1.860 1.860 1.700 1.730 97,338 -0.06(-3.35%)
Jul 27, 2018 1.900 1.900 1.750 1.790 58,272 -0.02(-1.10%)
Jul 26, 2018 1.890 1.900 1.810 1.810 72,171 -0.01(-0.55%)
Jul 25, 2018 1.900 2.030 1.790 1.820 219,155 -0.30(-14.11%)
Jul 24, 2018 1.810 2.130 1.740 2.119 730,722 +0.28(+15.16%)
Jul 23, 2018 1.850 1.900 1.730 1.840 68,490 +0.03(+1.65%)
Jul 20, 2018 1.940 2.030 1.680 1.810 326,059 -0.06(-3.20%)
Jul 19, 2018 1.840 1.920 1.840 1.870 51,434 +0.01(+0.59%)
Jul 18, 2018 1.900 1.910 1.760 1.859 48,801 +0.02(+1.09%)
Jul 17, 2018 1.750 1.880 1.750 1.839 122,334 +0.09(+5.09%)
Jul 16, 2018 1.860 1.871 1.720 1.750 96,007 -0.13(-6.87%)
Jul 13, 2018 1.950 1.950 1.780 1.879 90,931 +0.03(+1.57%)
Jul 12, 2018 1.820 1.850 1.760 1.850 133,159 +0.04(+2.22%)
Jul 11, 2018 1.810 1.810 1.720 1.810 82,726 +0.07(+4.02%)
Jul 10, 2018 1.840 1.840 1.731 1.740 61,669 -0.03(-1.69%)
Jul 09, 2018 1.710 1.850 1.710 1.770 218,559 +0.06(+3.51%)
Jul 06, 2018 1.890 1.910 1.690 1.710 140,863 -0.06(-3.39%)
Jul 05, 2018 1.730 2.020 1.650 1.770 438,270 +0.12(+7.27%)
Jul 03, 2018 1.650 1.650 1.650 0 -0.06(-3.56%)
Jul 02, 2018 1.800 1.809 1.520 1.711 193,020 -0.11(-5.99%)
Jun 29, 2018 2.040 1.780 1.820 123,046 -0.02(-1.08%)
Jun 28, 2018 1.980 1.996 1.751 1.840 192,190 -0.14(-7.08%)
Jun 27, 2018 2.160 2.870 1.950 1.980 793,104 -0.06(-2.94%)
Jun 26, 2018 2.040 2.109 1.971 2.040 77,288 -0.01(-0.49%)
Jun 25, 2018 2.080 2.114 2.000 2.050 28,696 -0.08(-3.59%)
Jun 22, 2018 2.000 2.140 1.963 2.126 114,794 +0.17(+8.54%)
Jun 21, 2018 2.080 2.080 1.920 1.959 65,827 -0.05(-2.29%)
Jun 20, 2018 2.050 2.064 1.950 2.005 90,470 -0.06(-2.67%)
Jun 19, 2018 2.100 2.100 2.020 2.060 54,149 -0.02(-0.96%)
Jun 18, 2018 2.160 2.250 1.900 2.080 169,486 -0.10(-4.59%)
Jun 15, 2018 2.270 2.120 2.180 130,781 -0.00(-0.19%)
Jun 14, 2018 2.140 2.200 2.140 2.184 44,963 +0.04(+2.07%)
Jun 13, 2018 2.200 2.200 2.110 2.140 55,983 -0.06(-2.73%)
Jun 12, 2018 2.180 2.215 2.102 2.200 73,948 +0.02(+0.92%)
Jun 11, 2018 2.330 2.330 2.160 2.180 83,410 -0.11(-4.81%)
Jun 08, 2018 2.160 2.310 2.160 2.290 98,719 +0.10(+4.57%)
Jun 07, 2018 2.220 2.290 2.120 2.190 158,114 -0.03(-1.35%)
Jun 06, 2018 2.000 2.220 194,748 +0.00(+0.00%)
Jun 05, 2018 2.390 2.392 2.110 2.220 135,717 -0.15(-6.33%)
Jun 04, 2018 2.310 2.490 2.300 2.370 233,413 +0.04(+1.72%)
Jun 01, 2018 2.360 2.400 2.260 2.330 111,438 +0.00(+0.00%)
May 31, 2018 2.310 2.500 2.210 2.330 180,778 +0.00(+0.00%)
May 30, 2018 2.380 2.389 2.230 2.330 129,333 +0.00(+0.00%)
May 29, 2018 2.230 2.450 2.120 2.330 200,091 +0.07(+3.10%)
May 25, 2018 2.260 2.260 2.260 0 -0.01(-0.44%)
May 24, 2018 2.620 2.620 2.210 2.270 167,636 -0.28(-10.98%)
May 23, 2018 2.410 2.650 2.395 2.550 240,479 +0.01(+0.39%)
May 22, 2018 2.950 3.000 2.410 2.540 744,593 -0.39(-13.31%)
May 21, 2018 2.650 3.490 2.600 2.930 3,916,553 +0.48(+19.59%)
May 18, 2018 2.110 2.500 2.110 2.450 1,062,666 +0.34(+16.11%)
May 17, 2018 2.050 2.220 1.990 2.110 340,763 +0.12(+6.03%)
May 16, 2018 2.060 2.069 1.980 1.990 117,079 -0.03(-1.49%)
May 15, 2018 2.150 2.249 1.971 2.020 757,663 -0.02(-1.12%)
May 14, 2018 2.050 2.170 1.880 2.043 308,405 +0.05(+2.66%)
May 11, 2018 2.100 2.100 1.930 1.990 182,222 -0.11(-5.24%)
May 10, 2018 2.210 2.210 2.011 2.100 213,358 -0.03(-1.41%)
May 09, 2018 2.060 2.400 1.940 2.130 884,588 +0.18(+9.23%)
May 08, 2018 2.050 2.119 1.850 1.950 182,800 -0.02(-1.02%)
May 07, 2018 2.410 2.410 1.940 1.970 396,678 -0.07(-3.43%)
May 04, 2018 1.840 2.320 1.610 2.040 856,463 +0.20(+10.87%)
May 03, 2018 1.990 2.089 1.750 1.840 382,201 -0.17(-8.46%)
May 02, 2018 2.180 2.180 1.940 2.010 204,967 -0.10(-4.74%)
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.