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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1737 -0.0106 (-5.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 0.2540 0.2550 0.2250 0.2379 86,697,848 -0.02(-9.20%)
Jun 29, 2020 0.2450 0.2670 0.2300 0.2620 165,821,664 +0.02(+8.00%)
Jun 26, 2020 0.2450 0.2747 0.2200 0.2426 221,887,600 +0.01(+4.57%)
Jun 25, 2020 0.1975 0.2480 0.1960 0.2320 242,716,656 +0.04(+22.11%)
Jun 24, 2020 0.2049 0.2250 0.1900 0.1900 52,896,552 -0.02(-9.52%)
Jun 23, 2020 0.2000 0.2120 0.1970 0.2100 32,495,768 -0.01(-2.37%)
Jun 22, 2020 0.1990 0.2151 0.1898 0.2151 19,941,920 +0.03(+13.33%)
Jun 19, 2020 0.2000 0.2030 0.1898 0.1898 25,085,800 -0.03(-13.73%)
Jun 18, 2020 0.2120 0.2200 0.1968 0.2200 31,474,684 +0.00(+0.00%)
Jun 17, 2020 0.2050 0.2200 0.1950 0.2200 60,300,896 +0.03(+15.79%)
Jun 16, 2020 0.1960 0.1962 0.1880 0.1900 24,213,492 -0.00(-0.31%)
Jun 15, 2020 0.1800 0.1970 0.1785 0.1906 24,003,524 +0.00(+2.64%)
Jun 12, 2020 0.1984 0.1989 0.1801 0.1857 23,229,700 -0.00(-1.64%)
Jun 11, 2020 0.1820 0.2149 0.1808 0.1888 45,754,092 -0.02(-8.31%)
Jun 10, 2020 0.2090 0.2300 0.2000 0.2059 97,599,896 +0.01(+5.05%)
Jun 09, 2020 0.2040 0.2049 0.1820 0.1960 40,042,872 -0.00(-1.71%)
Jun 08, 2020 0.1848 0.2098 0.1760 0.1994 83,953,192 +0.02(+13.94%)
Jun 05, 2020 0.1703 0.1800 0.1680 0.1750 46,922,100 +0.01(+3.00%)
Jun 04, 2020 0.1720 0.1720 0.1650 0.1699 38,971,848 -0.01(-3.47%)
Jun 03, 2020 0.1800 0.1800 0.1660 0.1760 68,437,808 +0.01(+8.64%)
Jun 02, 2020 0.1690 0.1690 0.1600 0.1620 58,329,588 +0.00(+0.12%)
Jun 01, 2020 0.1645 0.1657 0.1600 0.1618 29,582,992 +0.00(+2.60%)
May 29, 2020 0.1600 0.1620 0.1540 0.1577 33,669,300 -0.00(-1.07%)
May 28, 2020 0.1705 0.1730 0.1550 0.1594 65,640,088 -0.00(-2.33%)
May 27, 2020 0.1460 0.1652 0.1438 0.1632 219,770,720 -0.05(-22.58%)
May 26, 2020 0.2101 0.2200 0.2050 0.2108 13,427,225 -0.00(-1.86%)
May 22, 2020 0.2200 0.2205 0.2000 0.2148 14,608,300 -0.01(-3.59%)
May 21, 2020 0.2404 0.2460 0.2163 0.2228 25,770,394 +0.00(+0.59%)
May 20, 2020 0.2290 0.2298 0.2110 0.2215 26,061,528 -0.00(-1.77%)
May 19, 2020 0.2205 0.2370 0.2150 0.2255 10,878,408 +0.01(+2.50%)
May 18, 2020 0.2100 0.2300 0.2100 0.2200 13,602,211 -0.01(-4.76%)
May 15, 2020 0.2300 0.2345 0.2201 0.2310 18,041,500 -0.01(-3.55%)
May 14, 2020 0.2360 0.2480 0.2230 0.2395 12,356,268 -0.01(-3.51%)
May 13, 2020 0.2629 0.2665 0.2350 0.2482 23,325,820 -0.02(-7.73%)
May 12, 2020 0.2432 0.2880 0.2300 0.2690 59,427,624 +0.02(+9.39%)
May 11, 2020 0.2448 0.2800 0.2400 0.2459 38,163,628 +0.01(+4.77%)
May 08, 2020 0.3290 0.3550 0.2249 0.2347 130,816,400 -0.04(-13.07%)
May 07, 2020 0.2100 0.2800 0.2000 0.2700 180,300,112 +0.07(+35.41%)
May 06, 2020 0.1950 0.2099 0.1850 0.1994 20,588,878 +0.01(+6.63%)
May 05, 2020 0.2288 0.2300 0.1870 0.1870 46,222,156 -0.00(-2.30%)
May 04, 2020 0.1800 0.2030 0.1705 0.1914 55,883,296 +0.02(+8.81%)
May 01, 2020 0.1725 0.1821 0.1701 0.1759 9,659,200 +0.01(+3.47%)
Apr 30, 2020 0.1706 0.1890 0.1680 0.1700 21,077,248 -0.01(-5.29%)
Apr 29, 2020 0.1899 0.2000 0.1755 0.1795 39,801,912 -0.03(-13.91%)
Apr 28, 2020 0.1679 0.2278 0.1580 0.2085 131,196,864 +0.04(+27.13%)
Apr 27, 2020 0.1550 0.1750 0.1550 0.1640 29,068,512 +0.01(+5.81%)
Apr 24, 2020 0.1500 0.1550 0.1481 0.1550 9,633,900 +0.00(+1.24%)
Apr 23, 2020 0.1550 0.1559 0.1475 0.1531 9,217,443 +0.00(+0.07%)
Apr 22, 2020 0.1550 0.1650 0.1420 0.1530 18,653,938 -0.00(-0.46%)
Apr 21, 2020 0.1760 0.1760 0.1515 0.1537 25,073,016 +0.01(+3.78%)
Apr 20, 2020 0.1585 0.1588 0.1400 0.1481 14,945,476 -0.01(-8.30%)
Apr 17, 2020 0.1470 0.2100 0.1370 0.1615 79,055,000 +0.02(+12.23%)
Apr 16, 2020 0.1270 0.1480 0.1250 0.1439 27,543,452 +0.02(+11.98%)
Apr 15, 2020 0.1320 0.1330 0.1220 0.1285 6,730,689 -0.01(-4.10%)
Apr 14, 2020 0.1390 0.1390 0.1310 0.1340 7,305,316 -0.00(-3.11%)
Apr 13, 2020 0.1400 0.1400 0.1310 0.1383 8,909,328 +0.00(+2.44%)
Apr 09, 2020 0.1400 0.1400 0.1300 0.1350 14,024,600 -0.00(-2.32%)
Apr 08, 2020 0.1127 0.1400 0.1100 0.1382 52,848,696 -0.03(-17.44%)
Apr 07, 2020 0.1700 0.1700 0.1560 0.1674 3,975,698 -0.00(-0.77%)
Apr 06, 2020 0.1749 0.1820 0.1665 0.1687 3,746,093 +0.01(+3.12%)
Apr 03, 2020 0.1750 0.1750 0.1550 0.1636 1,867,400 -0.00(-0.79%)
Apr 02, 2020 0.1750 0.1800 0.1550 0.1649 2,224,141 +0.00(+1.23%)
Apr 01, 2020 0.2000 0.2000 0.1600 0.1629 3,674,627 -0.03(-14.13%)
Mar 31, 2020 0.2100 0.2150 0.1830 0.1897 4,361,557 -0.02(-10.86%)
Mar 30, 2020 0.1683 0.2400 0.1606 0.2128 17,942,104 +0.04(+26.44%)
Mar 27, 2020 0.1685 0.1730 0.1580 0.1683 2,428,000 +0.00(+0.18%)
Mar 26, 2020 0.1603 0.1850 0.1603 0.1680 3,131,901 +0.01(+5.00%)
Mar 25, 2020 0.1600 0.1700 0.1600 0.1600 2,568,936 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1800 0.1500 0.1600 2,875,032 +0.01(+6.67%)
Mar 23, 2020 0.1600 0.1600 0.1400 0.1500 2,170,484 -0.00(-2.53%)
Mar 20, 2020 0.1450 0.1700 0.1400 0.1539 2,632,800 -0.01(-3.51%)
Mar 19, 2020 0.1600 0.1630 0.1315 0.1595 2,951,878 +0.01(+6.33%)
Mar 18, 2020 0.1800 0.1800 0.1500 0.1500 3,355,153 -0.01(-8.87%)
Mar 17, 2020 0.1850 0.1850 0.1560 0.1646 2,469,017 -0.01(-3.18%)
Mar 16, 2020 0.1600 0.1919 0.1512 0.1700 3,692,817 +0.01(+6.18%)
Mar 13, 2020 0.1900 0.2049 0.1600 0.1601 6,976,200 -0.02(-11.74%)
Mar 12, 2020 0.1806 0.1969 0.1730 0.1814 4,137,259 -0.03(-13.62%)
Mar 11, 2020 0.2300 0.2500 0.2000 0.2100 6,927,454 -0.04(-17.26%)
Mar 10, 2020 0.2240 0.2970 0.2126 0.2538 18,124,628 +0.04(+20.68%)
Mar 09, 2020 0.2305 0.2420 0.2000 0.2103 4,715,370 -0.05(-18.46%)
Mar 06, 2020 0.3000 0.3000 0.2510 0.2579 8,013,700 -0.01(-5.25%)
Mar 05, 2020 0.2401 0.3098 0.2350 0.2722 13,067,461 +0.01(+4.69%)
Mar 04, 2020 0.2600 0.2700 0.2200 0.2600 6,952,383 -0.02(-7.14%)
Mar 03, 2020 0.2200 0.3400 0.2100 0.2800 27,226,162 +0.08(+36.59%)
Mar 02, 2020 0.2000 0.2198 0.1912 0.2050 3,348,350 -0.02(-6.82%)
Feb 28, 2020 0.2399 0.2399 0.2000 0.2200 8,667,500 -0.03(-11.96%)
Feb 27, 2020 0.1650 0.2850 0.1500 0.2499 20,022,836 +0.05(+23.04%)
Feb 26, 2020 0.2200 0.2395 0.2000 0.2031 7,799,940 -0.05(-18.76%)
Feb 25, 2020 0.2750 0.2750 0.2166 0.2500 9,028,941 -0.03(-10.71%)
Feb 24, 2020 0.2800 0.3000 0.2355 0.2800 10,439,899 -0.03(-9.68%)
Feb 21, 2020 0.4200 0.4450 0.2903 0.3100 38,806,900 -0.03(-8.66%)
Feb 20, 2020 0.2200 0.4990 0.2150 0.3394 93,654,184 +0.10(+41.42%)
Feb 19, 2020 0.1635 0.2749 0.1450 0.2400 70,852,296 +0.11(+79.64%)
Feb 18, 2020 0.1333 0.1350 0.1250 0.1336 21,119,634 +0.01(+8.00%)
Feb 14, 2020 0.1254 0.1299 0.1227 0.1237 11,607,100 -0.01(-4.11%)
Feb 13, 2020 0.1299 0.1299 0.1200 0.1290 8,120,051 +0.00(+2.95%)
Feb 12, 2020 0.1360 0.1400 0.1225 0.1253 6,019,817 -0.07(-35.74%)
Feb 11, 2020 0.2160 0.2160 0.1812 0.1950 1,006,389 +0.02(+13.17%)
Feb 10, 2020 0.1750 0.1800 0.1721 0.1723 245,934 +0.00(+0.06%)
Feb 07, 2020 0.2000 0.2000 0.1715 0.1722 654,200 -0.02(-11.47%)
Feb 06, 2020 0.2000 0.2000 0.1902 0.1945 221,808 -0.01(-2.75%)
Feb 05, 2020 0.2000 0.2100 0.1900 0.2000 496,223 -0.00(-0.30%)
Feb 04, 2020 0.2210 0.2210 0.1900 0.2006 706,686 -0.02(-8.82%)
Feb 03, 2020 0.2000 0.2270 0.1860 0.2200 1,185,766 +0.02(+10.78%)
Jan 31, 2020 0.2400 0.2448 0.1901 0.1986 1,534,800 -0.04(-18.44%)
Jan 30, 2020 0.2500 0.2799 0.2300 0.2435 1,968,827 +0.01(+3.40%)
Jan 29, 2020 0.2599 0.2599 0.2302 0.2355 205,970 -0.02(-9.35%)
Jan 28, 2020 0.2600 0.2600 0.2474 0.2598 162,866 +0.01(+5.18%)
Jan 27, 2020 0.2700 0.2710 0.2394 0.2470 295,720 -0.02(-8.52%)
Jan 24, 2020 0.2800 0.2900 0.2700 0.2700 235,800 -0.01(-3.47%)
Jan 23, 2020 0.3040 0.3040 0.2750 0.2797 155,484 -0.01(-3.55%)
Jan 22, 2020 0.3100 0.3200 0.2800 0.2900 224,605 -0.02(-6.09%)
Jan 21, 2020 0.3150 0.3289 0.3011 0.3088 321,398 +0.01(+2.93%)
Jan 17, 2020 0.2930 0.3024 0.2930 0.3000 44,600 +0.00(+1.01%)
Jan 16, 2020 0.2990 0.3045 0.2800 0.2970 100,427 +0.01(+3.30%)
Jan 15, 2020 0.3040 0.3040 0.2835 0.2875 63,867 -0.00(-0.93%)
Jan 14, 2020 0.3100 0.3100 0.2902 0.2902 63,909 -0.01(-3.59%)
Jan 13, 2020 0.3101 0.3141 0.3000 0.3010 63,071 -0.01(-2.93%)
Jan 10, 2020 0.3150 0.3200 0.3009 0.3101 134,800 -0.01(-3.00%)
Jan 09, 2020 0.3300 0.3350 0.3143 0.3197 123,620 -0.00(-0.12%)
Jan 08, 2020 0.3240 0.3314 0.3150 0.3201 55,779 +0.01(+2.14%)
Jan 07, 2020 0.3199 0.3600 0.3112 0.3134 725,523 +0.00(+0.10%)
Jan 06, 2020 0.3112 0.3300 0.3000 0.3131 152,714 -0.02(-5.72%)
Jan 03, 2020 0.3200 0.3582 0.3200 0.3321 404,400 +0.00(+0.64%)
Jan 02, 2020 0.3400 0.3400 0.3300 0.3300 24,123 -0.00(-0.30%)
Dec 31, 2019 0.3291 0.3310 0.3139 0.3310 61,000 +0.00(+0.30%)
Dec 30, 2019 0.3400 0.3400 0.3100 0.3300 107,954 +0.00(+0.86%)
Dec 27, 2019 0.3272 0.3297 0.3272 0.3272 7,500 +0.00(+0.00%)
Dec 26, 2019 0.3300 0.3300 0.3100 0.3272 34,975 -0.00(-0.91%)
Dec 24, 2019 0.3356 0.3356 0.3200 0.3302 27,400 -0.00(-1.23%)
Dec 23, 2019 0.3200 0.3499 0.3200 0.3343 219,792 +0.02(+5.26%)
Dec 20, 2019 0.3160 0.3348 0.3151 0.3176 31,200 +0.00(+0.83%)
Dec 19, 2019 0.3150 0.3310 0.3150 0.3150 119,354 -0.01(-2.17%)
Dec 18, 2019 0.3260 0.3383 0.3101 0.3220 47,635 +0.00(+0.63%)
Dec 17, 2019 0.3190 0.3446 0.3190 0.3200 74,653 -0.01(-4.16%)
Dec 16, 2019 0.3370 0.3430 0.3273 0.3339 55,512 -0.00(-0.33%)
Dec 13, 2019 0.3500 0.3500 0.3122 0.3350 55,800 -0.01(-4.29%)
Dec 12, 2019 0.3490 0.3500 0.3302 0.3500 48,511 +0.00(+0.26%)
Dec 11, 2019 0.3810 0.3810 0.3460 0.3491 108,327 +0.01(+3.74%)
Dec 10, 2019 0.3800 0.3800 0.3283 0.3365 52,329 -0.04(-9.76%)
Dec 09, 2019 0.3800 0.3800 0.3601 0.3729 11,630 +0.01(+3.55%)
Dec 06, 2019 0.3588 0.3750 0.3486 0.3601 74,500 +0.01(+2.89%)
Dec 05, 2019 0.3160 0.3592 0.3000 0.3500 132,346 +0.03(+10.03%)
Dec 04, 2019 0.3091 0.3190 0.3091 0.3181 14,082 +0.01(+2.91%)
Dec 03, 2019 0.3200 0.3200 0.3072 0.3091 140,274 -0.01(-1.87%)
Dec 02, 2019 0.3400 0.3451 0.3150 0.3150 53,712 -0.03(-8.08%)
Nov 29, 2019 0.3501 0.3501 0.3302 0.3427 33,300 -0.02(-4.35%)
Nov 27, 2019 0.3524 0.3600 0.3204 0.3583 45,100 -0.00(-0.47%)
Nov 26, 2019 0.3500 0.3740 0.3201 0.3600 44,924 -0.00(-0.36%)
Nov 25, 2019 0.3950 0.3950 0.3500 0.3613 102,866 -0.02(-6.16%)
Nov 22, 2019 0.3865 0.3990 0.3701 0.3850 67,900 -0.01(-3.70%)
Nov 21, 2019 0.3850 0.3998 0.3790 0.3998 94,683 +0.02(+5.49%)
Nov 20, 2019 0.3970 0.3970 0.3779 0.3790 120,736 +0.00(+0.00%)
Nov 19, 2019 0.3550 0.3950 0.3548 0.3790 26,852 +0.01(+2.54%)
Nov 18, 2019 0.3480 0.3699 0.3440 0.3696 24,641 +0.02(+5.72%)
Nov 15, 2019 0.3600 0.3690 0.3494 0.3496 74,100 -0.04(-10.36%)
Nov 14, 2019 0.3350 0.3998 0.3291 0.3900 408,062 +0.05(+14.71%)
Nov 13, 2019 0.3500 0.3620 0.3300 0.3400 74,976 -0.01(-2.80%)
Nov 12, 2019 0.3328 0.3500 0.3000 0.3498 131,998 +0.00(+0.40%)
Nov 11, 2019 0.3270 0.3490 0.3270 0.3484 27,703 +0.01(+1.57%)
Nov 08, 2019 0.3380 0.3600 0.3200 0.3430 59,100 +0.02(+4.89%)
Nov 07, 2019 0.3800 0.3800 0.3270 0.3270 153,821 -0.00(-0.91%)
Nov 06, 2019 0.3400 0.3800 0.3251 0.3300 123,718 +0.01(+1.54%)
Nov 05, 2019 0.4000 0.4000 0.3100 0.3250 400,809 -0.01(-2.99%)
Nov 04, 2019 0.3255 0.3436 0.2970 0.3350 42,097 +0.03(+8.06%)
Nov 01, 2019 0.2981 0.3352 0.2981 0.3100 81,000 +0.01(+3.33%)
Oct 31, 2019 0.3100 0.3100 0.3000 0.3000 35,055 +0.00(+1.15%)
Oct 30, 2019 0.2866 0.3015 0.2860 0.2966 17,779 -0.00(-1.10%)
Oct 29, 2019 0.2900 0.2999 0.2821 0.2999 20,341 -0.00(-0.03%)
Oct 28, 2019 0.3100 0.3100 0.2500 0.3000 268,101 -0.02(-5.48%)
Oct 25, 2019 0.3088 0.3225 0.3050 0.3174 34,700 +0.01(+3.32%)
Oct 24, 2019 0.3280 0.3280 0.3072 0.3072 21,204 -0.02(-6.68%)
Oct 23, 2019 0.3150 0.3320 0.3150 0.3292 24,839 +0.01(+4.51%)
Oct 22, 2019 0.3300 0.3300 0.3150 0.3150 25,141 -0.01(-3.05%)
Oct 21, 2019 0.3323 0.3450 0.3249 0.3249 45,571 -0.01(-3.93%)
Oct 18, 2019 0.3400 0.3496 0.3350 0.3382 21,300 -0.01(-2.79%)
Oct 17, 2019 0.3186 0.3499 0.3186 0.3479 39,615 +0.02(+4.66%)
Oct 16, 2019 0.3400 0.3588 0.3100 0.3324 79,666 -0.01(-2.52%)
Oct 15, 2019 0.3500 0.3558 0.3400 0.3410 24,714 -0.01(-1.73%)
Oct 14, 2019 0.3485 0.3799 0.3470 0.3470 79,011 -0.00(-0.37%)
Oct 11, 2019 0.3700 0.4000 0.3325 0.3483 139,900 -0.01(-3.09%)
Oct 10, 2019 0.3460 0.4000 0.3403 0.3594 127,724 +0.03(+7.83%)
Oct 09, 2019 0.3900 0.3900 0.3202 0.3333 76,263 +0.01(+3.77%)
Oct 08, 2019 0.3600 0.3600 0.3100 0.3212 128,111 +0.01(+1.90%)
Oct 07, 2019 0.3100 0.3273 0.3100 0.3152 50,613 +0.00(+0.03%)
Oct 04, 2019 0.3900 0.3900 0.3100 0.3151 65,100 -0.01(-2.08%)
Oct 03, 2019 0.3250 0.3340 0.3116 0.3218 62,062 +0.00(+0.50%)
Oct 02, 2019 0.3200 0.3500 0.3051 0.3202 108,578 -0.01(-3.09%)
Oct 01, 2019 0.3760 0.3778 0.3200 0.3304 87,879 -0.04(-11.14%)
Sep 30, 2019 0.4000 0.4100 0.3640 0.3718 43,695 +0.00(+1.17%)
Sep 27, 2019 0.3850 0.4100 0.3618 0.3675 114,400 +0.01(+1.58%)
Sep 26, 2019 0.4200 0.4361 0.3618 0.3618 80,541 -0.03(-7.85%)
Sep 25, 2019 0.4010 0.4010 0.3500 0.3926 180,899 +0.04(+10.90%)
Sep 24, 2019 0.4000 0.4140 0.3500 0.3540 106,088 -0.02(-4.45%)
Sep 23, 2019 0.3880 0.3884 0.3705 0.3705 35,222 -0.02(-4.61%)
Sep 20, 2019 0.4158 0.4410 0.3871 0.3884 117,200 -0.02(-4.57%)
Sep 19, 2019 0.4000 0.4200 0.4000 0.4070 22,360 +0.00(+0.00%)
Sep 18, 2019 0.4400 0.4439 0.4070 0.4070 74,071 -0.01(-1.21%)
Sep 17, 2019 0.4500 0.4500 0.4000 0.4120 62,631 -0.01(-2.04%)
Sep 16, 2019 0.4350 0.4590 0.4000 0.4206 137,825 -0.01(-3.31%)
Sep 13, 2019 0.4500 0.4600 0.4350 0.4350 62,500 -0.02(-3.33%)
Sep 12, 2019 0.4350 0.4500 0.4250 0.4500 57,657 +0.00(+1.10%)
Sep 11, 2019 0.3982 0.4600 0.3982 0.4451 162,189 +0.07(+17.35%)
Sep 10, 2019 0.4400 0.4400 0.3793 0.3793 139,809 -0.05(-12.66%)
Sep 09, 2019 0.4300 0.4600 0.4153 0.4343 123,737 +0.01(+3.38%)
Sep 06, 2019 0.4290 0.4550 0.4120 0.4201 119,200 +0.01(+1.97%)
Sep 05, 2019 0.4300 0.4900 0.4050 0.4120 342,451 +0.02(+4.97%)
Sep 04, 2019 0.3902 0.4000 0.3802 0.3925 85,186 +0.02(+4.22%)
Sep 03, 2019 0.3900 0.4000 0.3567 0.3766 169,898 +0.01(+2.39%)
Aug 30, 2019 0.3357 0.3800 0.3300 0.3678 38,800 +0.02(+5.00%)
Aug 29, 2019 0.3406 0.3618 0.3406 0.3503 30,877 +0.02(+6.15%)
Aug 28, 2019 0.3570 0.3570 0.3300 0.3300 95,816 -0.01(-2.94%)
Aug 27, 2019 0.3400 0.3600 0.3300 0.3400 38,435 -0.02(-5.56%)
Aug 26, 2019 0.3540 0.3679 0.3000 0.3600 328,440 +0.01(+2.13%)
Aug 23, 2019 0.3690 0.4200 0.3500 0.3525 793,300 -0.02(-4.73%)
Aug 22, 2019 0.3200 0.3700 0.3201 0.3700 318,672 +0.06(+19.90%)
Aug 21, 2019 0.3000 0.3450 0.2940 0.3086 402,413 +0.02(+6.38%)
Aug 20, 2019 0.2800 0.2940 0.2790 0.2901 285,062 +0.03(+9.84%)
Aug 19, 2019 0.3000 0.3000 0.2550 0.2641 89,239 +0.01(+2.72%)
Aug 16, 2019 0.2610 0.2788 0.2550 0.2571 118,400 -0.01(-2.32%)
Aug 15, 2019 0.2635 0.2830 0.2510 0.2632 106,484 +0.01(+4.86%)
Aug 14, 2019 0.2500 0.2600 0.2500 0.2510 43,071 +0.00(+0.40%)
Aug 13, 2019 0.2500 0.2506 0.2500 0.2500 15,610 +0.00(+0.00%)
Aug 12, 2019 0.2500 0.2500 0.2500 0.2500 116,873 +0.00(+0.00%)
Aug 09, 2019 0.2500 0.2509 0.2496 0.2500 44,100 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2509 0.2500 0.2500 109,134 +0.00(+0.00%)
Aug 07, 2019 0.2600 0.2600 0.2500 0.2500 56,361 -0.00(-0.04%)
Aug 06, 2019 0.2640 0.2640 0.2500 0.2501 80,663 +0.00(+0.04%)
Aug 05, 2019 0.2700 0.2700 0.2500 0.2500 450,613 -0.01(-4.65%)
Aug 02, 2019 0.2610 0.2700 0.2500 0.2622 240,600 +0.00(+0.77%)
Aug 01, 2019 0.2500 0.2671 0.2500 0.2602 49,559 +0.00(+0.00%)
Jul 31, 2019 0.2570 0.2700 0.2503 0.2602 134,981 -0.00(-0.76%)
Jul 30, 2019 0.2550 0.2700 0.2500 0.2622 187,741 +0.01(+2.82%)
Jul 29, 2019 0.2500 0.2580 0.2500 0.2550 56,052 +0.00(+1.96%)
Jul 26, 2019 0.2600 0.2600 0.2500 0.2501 87,900 -0.01(-2.53%)
Jul 25, 2019 0.2500 0.2900 0.2500 0.2566 613,127 +0.01(+2.52%)
Jul 24, 2019 0.2500 0.2590 0.2500 0.2503 29,227 +0.00(+0.12%)
Jul 23, 2019 0.2500 0.2600 0.2500 0.2500 69,115 +0.00(+0.00%)
Jul 22, 2019 0.2500 0.2714 0.2500 0.2500 273,060 +0.00(+0.00%)
Jul 19, 2019 0.2511 0.2570 0.2500 0.2500 168,100 +0.00(+0.00%)
Jul 18, 2019 0.2540 0.2580 0.2500 0.2500 42,713 +0.00(+0.00%)
Jul 17, 2019 0.2500 0.2779 0.2500 0.2500 100,440 -0.00(-0.83%)
Jul 16, 2019 0.2580 0.2596 0.2500 0.2521 31,866 +0.00(+0.84%)
Jul 15, 2019 0.2600 0.2800 0.2500 0.2500 177,408 -0.00(-1.38%)
Jul 12, 2019 0.2560 0.2656 0.2531 0.2535 99,800 +0.00(+0.20%)
Jul 11, 2019 0.2500 0.2800 0.2500 0.2530 159,742 +0.00(+1.20%)
Jul 10, 2019 0.2570 0.2570 0.2500 0.2500 107,914 +0.00(+0.00%)
Jul 09, 2019 0.2500 0.2570 0.2500 0.2500 181,552 -0.00(-0.16%)
Jul 08, 2019 0.2500 0.2625 0.2405 0.2504 70,498 +0.00(+0.16%)
Jul 05, 2019 0.2600 0.2605 0.2451 0.2500 474,200 -0.00(-1.57%)
Jul 03, 2019 0.2200 0.2800 0.2150 0.2540 1,191,000 +0.03(+13.90%)
Jul 02, 2019 0.2150 0.2298 0.2140 0.2230 506,735 +0.01(+5.59%)
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.