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

Datasea Inc (NQ: DTSS )

6.695 -0.055 (-0.81%)
Streaming Delayed Price Updated: 3:08 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 (%)
Sep 30, 2020 3.210 3.225 3.150 3.150 10,717 -0.13(-3.96%)
Sep 29, 2020 3.180 3.375 3.170 3.280 8,179 +0.04(+1.23%)
Sep 28, 2020 3.310 3.390 3.130 3.240 9,641 -0.03(-0.96%)
Sep 25, 2020 3.210 3.305 3.200 3.271 9,000 +0.07(+2.23%)
Sep 24, 2020 3.320 3.440 3.150 3.200 25,016 -0.35(-9.86%)
Sep 23, 2020 3.390 3.550 3.290 3.550 17,169 +0.13(+3.80%)
Sep 22, 2020 3.500 3.500 3.336 3.420 16,210 +0.10(+3.01%)
Sep 21, 2020 3.340 3.400 3.300 3.320 24,498 -0.16(-4.60%)
Sep 18, 2020 3.300 3.540 3.240 3.480 19,700 +0.14(+4.19%)
Sep 17, 2020 3.350 3.420 3.165 3.340 14,152 -0.04(-1.18%)
Sep 16, 2020 3.200 3.380 3.200 3.380 33,534 +0.14(+4.32%)
Sep 15, 2020 3.310 3.410 3.130 3.240 36,910 -0.13(-3.86%)
Sep 14, 2020 3.220 3.435 3.200 3.370 72,891 +0.16(+4.98%)
Sep 11, 2020 3.490 3.490 3.140 3.210 118,100 -0.36(-10.08%)
Sep 10, 2020 4.110 4.150 3.500 3.570 349,232 -0.34(-8.70%)
Sep 09, 2020 3.450 3.950 3.320 3.910 320,941 +0.50(+14.66%)
Sep 08, 2020 3.160 3.500 3.160 3.410 313,759 +0.27(+8.60%)
Sep 04, 2020 3.090 3.220 2.950 3.140 200,600 +0.16(+5.37%)
Sep 03, 2020 2.990 3.050 2.900 2.980 49,756 -0.06(-1.97%)
Sep 02, 2020 2.800 3.130 2.800 3.040 130,415 +0.19(+6.67%)
Sep 01, 2020 2.790 2.850 2.770 2.850 71,176 +0.05(+1.79%)
Aug 31, 2020 2.820 2.840 2.720 2.800 59,208 +0.06(+2.19%)
Aug 28, 2020 2.820 2.820 2.720 2.740 14,500 -0.04(-1.44%)
Aug 27, 2020 2.700 2.900 2.700 2.780 71,708 +0.08(+2.96%)
Aug 26, 2020 2.770 2.830 2.620 2.700 209,493 -0.09(-3.23%)
Aug 25, 2020 2.730 2.870 2.730 2.790 52,962 +0.06(+2.20%)
Aug 24, 2020 2.820 2.875 2.700 2.730 71,776 -0.22(-7.46%)
Aug 21, 2020 2.830 2.980 2.800 2.950 187,900 +0.12(+4.24%)
Aug 20, 2020 2.800 2.880 2.800 2.830 71,748 +0.03(+1.07%)
Aug 19, 2020 2.860 3.270 2.780 2.800 783,394 -0.06(-2.10%)
Aug 18, 2020 2.960 3.040 2.790 2.860 71,935 -0.21(-6.84%)
Aug 17, 2020 2.930 3.110 2.930 3.070 204,854 +0.24(+8.48%)
Aug 14, 2020 2.800 3.040 2.770 2.830 183,800 +0.06(+2.17%)
Aug 13, 2020 2.720 2.910 2.600 2.770 88,463 -0.03(-1.07%)
Aug 12, 2020 2.910 2.990 2.740 2.800 110,423 -0.14(-4.76%)
Aug 11, 2020 3.060 3.190 2.900 2.940 150,881 -0.21(-6.67%)
Aug 10, 2020 3.000 3.150 2.930 3.150 368,621 -0.09(-2.78%)
Aug 07, 2020 2.570 3.360 2.560 3.240 480,700 +0.60(+22.73%)
Aug 06, 2020 2.500 2.700 2.410 2.640 382,256 +0.11(+4.35%)
Aug 05, 2020 2.710 2.850 2.510 2.530 437,039 -0.42(-14.24%)
Aug 04, 2020 2.850 3.030 2.620 2.950 1,267,278 -0.13(-4.22%)
Aug 03, 2020 5.750 6.240 2.900 3.080 56,908,904 +1.14(+58.76%)
Jul 31, 2020 2.080 2.080 1.940 1.940 13,300 -0.06(-3.00%)
Jul 30, 2020 1.890 2.250 1.810 2.000 211,204 +0.11(+5.82%)
Jul 29, 2020 1.890 1.990 1.880 1.890 15,167 +0.00(+0.00%)
Jul 28, 2020 1.900 1.990 1.810 1.890 57,784 -0.31(-14.09%)
Jul 27, 2020 2.030 2.340 1.910 2.200 641,006 +0.27(+13.99%)
Jul 24, 2020 1.830 1.930 1.800 1.930 15,100 +0.05(+2.66%)
Jul 23, 2020 2.070 2.070 1.840 1.880 4,914 -0.15(-7.39%)
Jul 22, 2020 1.970 2.100 1.910 2.030 12,386 +0.06(+3.05%)
Jul 21, 2020 1.960 1.990 1.790 1.970 50,293 +0.04(+2.07%)
Jul 20, 2020 1.780 1.930 1.780 1.930 8,066 +0.11(+5.77%)
Jul 17, 2020 1.800 1.930 1.750 1.825 25,600 -0.05(-2.42%)
Jul 16, 2020 1.790 1.870 1.735 1.870 3,708 +0.09(+5.06%)
Jul 15, 2020 1.820 1.850 1.690 1.780 12,916 -0.04(-2.20%)
Jul 14, 2020 1.910 1.910 1.800 1.820 8,446 -0.08(-4.21%)
Jul 13, 2020 1.980 1.990 1.810 1.900 18,515 -0.08(-4.04%)
Jul 10, 2020 2.030 2.030 1.975 1.980 1,200 +0.07(+3.66%)
Jul 09, 2020 2.010 2.140 1.910 1.910 24,108 -0.08(-4.02%)
Jul 08, 2020 2.050 2.050 1.950 1.990 30,450 -0.11(-5.24%)
Jul 07, 2020 2.120 2.150 2.010 2.100 15,213 -0.06(-2.78%)
Jul 06, 2020 2.080 2.160 2.070 2.160 21,980 +0.10(+4.85%)
Jul 02, 2020 2.020 2.100 2.020 2.060 9,100 +0.00(+0.00%)
Jul 01, 2020 2.070 2.210 2.060 2.060 15,844 -0.02(-0.97%)
Jun 30, 2020 2.070 2.230 2.070 2.080 8,256 -0.02(-0.94%)
Jun 29, 2020 2.200 2.240 2.100 2.100 42,966 -0.10(-4.55%)
Jun 26, 2020 2.130 2.250 2.020 2.200 129,400 +0.04(+1.85%)
Jun 25, 2020 2.150 2.290 2.050 2.160 70,081 -0.03(-1.37%)
Jun 24, 2020 2.180 2.300 2.047 2.190 154,650 +0.04(+1.62%)
Jun 23, 2020 2.020 2.390 2.020 2.155 119,370 +0.09(+4.61%)
Jun 22, 2020 2.100 2.140 2.000 2.060 23,460 -0.04(-1.90%)
Jun 19, 2020 2.200 2.200 2.100 2.100 14,400 -0.02(-0.95%)
Jun 18, 2020 2.100 2.320 2.090 2.120 22,255 -0.03(-1.61%)
Jun 17, 2020 2.400 2.400 2.050 2.155 61,905 -0.08(-3.37%)
Jun 16, 2020 2.300 2.450 2.040 2.230 313,234 +0.05(+2.29%)
Jun 15, 2020 2.370 2.370 1.950 2.180 67,957 +0.08(+3.81%)
Jun 12, 2020 2.220 3.090 2.000 2.100 1,079,700 +0.10(+5.00%)
Jun 11, 2020 2.000 2.270 1.800 2.000 64,820 +0.12(+6.67%)
Jun 10, 2020 1.890 2.340 1.830 1.875 85,950 +0.09(+5.33%)
Jun 09, 2020 1.750 1.950 1.750 1.780 21,843 -0.02(-0.96%)
Jun 08, 2020 1.770 1.820 1.750 1.797 7,755 +0.02(+0.97%)
Jun 05, 2020 1.778 1.813 1.750 1.780 4,000 +0.03(+1.54%)
Jun 04, 2020 1.810 1.895 1.750 1.753 7,778 -0.16(-8.22%)
Jun 03, 2020 1.760 1.990 1.760 1.910 5,661 +0.11(+6.12%)
Jun 02, 2020 1.820 1.850 1.800 1.800 14,085 -0.06(-3.23%)
Jun 01, 2020 1.820 1.871 1.800 1.860 5,789 -0.05(-2.62%)
May 29, 2020 1.940 1.940 1.845 1.910 4,000 -0.03(-1.55%)
May 28, 2020 1.880 1.940 1.810 1.940 2,265 -0.02(-0.92%)
May 27, 2020 1.910 1.965 1.870 1.958 4,799 +0.03(+1.46%)
May 26, 2020 1.980 1.980 1.930 1.930 2,215 -0.01(-0.52%)
May 22, 2020 2.050 2.050 1.850 1.940 5,000 -0.06(-3.00%)
May 21, 2020 1.990 2.044 1.960 2.000 1,224 -0.04(-1.96%)
May 20, 2020 1.970 2.100 1.820 2.040 3,917 +0.05(+2.51%)
May 19, 2020 1.810 1.990 1.810 1.990 2,482 +0.16(+8.74%)
May 18, 2020 1.920 1.980 1.830 1.830 3,847 +0.03(+1.66%)
May 15, 2020 1.945 1.945 1.800 1.800 3,700 -0.03(-1.63%)
May 14, 2020 1.990 1.990 1.810 1.830 4,128 +0.01(+0.27%)
May 13, 2020 1.960 1.960 1.820 1.825 8,237 -0.22(-10.54%)
May 12, 2020 2.120 2.120 2.000 2.040 2,933 -0.01(-0.49%)
May 11, 2020 2.030 2.050 2.030 2.050 530 -0.02(-0.97%)
May 08, 2020 2.000 2.080 1.800 2.070 9,300 +0.16(+8.38%)
May 07, 2020 2.030 2.030 1.880 1.910 13,270 -0.14(-6.74%)
May 06, 2020 2.110 2.170 2.022 2.048 2,959 +0.05(+2.40%)
May 05, 2020 2.170 2.170 2.000 2.000 5,665 -0.20(-9.09%)
May 04, 2020 2.135 2.200 2.135 2.200 350 +0.14(+6.74%)
May 01, 2020 2.180 2.180 2.040 2.061 2,600 -0.08(-3.69%)
Apr 30, 2020 2.080 2.250 2.080 2.140 11,799 +0.00(+0.00%)
Apr 29, 2020 2.030 2.197 2.030 2.140 10,270 -0.03(-1.38%)
Apr 28, 2020 2.170 2.250 2.170 2.170 3,270 +0.00(+0.00%)
Apr 27, 2020 2.200 2.200 2.115 2.170 6,068 +0.01(+0.48%)
Apr 24, 2020 2.168 2.300 2.134 2.160 3,300 -0.00(-0.12%)
Apr 23, 2020 2.108 2.162 2.108 2.162 3,050 +0.00(+0.10%)
Apr 22, 2020 2.178 2.276 2.160 2.160 3,813 -0.06(-2.52%)
Apr 21, 2020 2.310 2.320 2.110 2.216 19,313 -0.06(-2.81%)
Apr 20, 2020 2.250 2.320 2.250 2.280 15,563 +0.03(+1.33%)
Apr 17, 2020 2.250 2.360 2.250 2.250 7,900 -0.02(-0.88%)
Apr 16, 2020 2.260 2.370 2.260 2.270 3,397 -0.05(-2.16%)
Apr 15, 2020 2.280 2.399 2.250 2.320 6,683 -0.02(-0.85%)
Apr 14, 2020 2.240 2.430 2.240 2.340 14,540 +0.06(+2.63%)
Apr 13, 2020 2.261 2.280 2.208 2.280 6,618 +0.00(+0.00%)
Apr 09, 2020 2.260 2.350 2.260 2.280 10,100 -0.07(-2.98%)
Apr 08, 2020 2.350 2.410 2.250 2.350 16,003 -0.09(-3.69%)
Apr 07, 2020 2.290 2.440 2.205 2.440 33,820 +0.07(+2.88%)
Apr 06, 2020 2.300 2.440 2.200 2.372 33,061 +0.07(+3.12%)
Apr 03, 2020 2.400 2.400 2.260 2.300 24,300 -0.10(-4.17%)
Apr 02, 2020 2.350 2.500 2.110 2.400 189,165 +0.00(+0.00%)
Apr 01, 2020 2.210 3.130 2.000 2.400 2,865,504 +0.50(+26.32%)
Mar 31, 2020 1.950 1.950 1.830 1.900 5,897 +0.03(+1.60%)
Mar 30, 2020 1.870 1.897 1.750 1.870 12,957 +0.01(+0.54%)
Mar 27, 2020 1.870 1.900 1.660 1.860 8,900 +0.37(+24.83%)
Mar 26, 2020 1.700 1.930 1.350 1.490 31,823 -0.24(-13.87%)
Mar 25, 2020 2.020 2.150 1.730 1.730 9,378 -0.14(-7.49%)
Mar 24, 2020 1.550 1.880 1.550 1.870 2,267 +0.14(+8.09%)
Mar 23, 2020 1.740 1.890 1.680 1.730 13,699 -0.05(-2.81%)
Mar 20, 2020 1.490 1.780 1.490 1.780 10,200 +0.29(+19.46%)
Mar 19, 2020 1.350 1.590 1.350 1.490 10,871 -0.12(-7.45%)
Mar 18, 2020 1.850 1.879 1.520 1.610 8,846 -0.25(-13.44%)
Mar 17, 2020 2.200 2.200 1.860 1.860 4,373 -0.07(-3.63%)
Mar 16, 2020 1.950 1.950 1.849 1.930 9,559 +0.03(+1.58%)
Mar 13, 2020 2.287 2.287 1.900 1.900 30,900 -0.31(-14.03%)
Mar 12, 2020 2.160 2.380 2.160 2.210 16,540 +0.05(+2.31%)
Mar 11, 2020 2.260 2.290 2.160 2.160 13,957 -0.20(-8.47%)
Mar 10, 2020 2.350 2.411 2.260 2.360 23,518 -0.02(-0.84%)
Mar 09, 2020 2.420 2.420 2.310 2.380 28,379 +0.03(+1.28%)
Mar 06, 2020 2.220 2.488 2.220 2.350 29,500 +0.09(+3.98%)
Mar 05, 2020 2.170 2.390 2.170 2.260 28,715 +0.05(+2.22%)
Mar 04, 2020 2.230 2.280 2.150 2.211 18,821 +0.00(+0.05%)
Mar 03, 2020 2.550 2.550 2.200 2.210 65,758 -0.34(-13.33%)
Mar 02, 2020 2.250 2.574 2.190 2.550 58,383 +0.17(+7.14%)
Feb 28, 2020 2.000 2.880 2.000 2.380 374,200 +0.26(+12.26%)
Feb 27, 2020 2.427 2.465 2.050 2.120 79,424 -0.36(-14.52%)
Feb 26, 2020 2.390 2.580 2.390 2.480 9,663 +0.08(+3.33%)
Feb 25, 2020 2.610 2.690 2.400 2.400 35,377 -0.25(-9.43%)
Feb 24, 2020 2.680 2.830 2.590 2.650 29,119 -0.10(-3.64%)
Feb 21, 2020 2.760 2.810 2.706 2.750 6,700 -0.07(-2.48%)
Feb 20, 2020 2.700 2.888 2.700 2.820 23,722 +0.10(+3.68%)
Feb 19, 2020 3.020 3.020 2.700 2.720 109,976 -0.35(-11.40%)
Feb 18, 2020 2.820 3.200 2.820 3.070 58,869 +0.07(+2.33%)
Feb 14, 2020 3.000 3.062 2.910 3.000 102,500 -0.03(-0.99%)
Feb 13, 2020 3.040 3.110 2.910 3.030 306,568 -0.17(-5.31%)
Feb 12, 2020 3.520 3.930 2.910 3.200 5,635,899 +0.58(+22.14%)
Feb 11, 2020 2.800 2.830 2.550 2.620 35,786 -0.06(-2.24%)
Feb 10, 2020 2.620 2.839 2.542 2.680 59,701 +0.10(+3.88%)
Feb 07, 2020 2.380 2.800 2.380 2.580 60,700 +0.19(+7.95%)
Feb 06, 2020 2.220 2.390 2.220 2.390 40,812 -0.00(-0.10%)
Feb 05, 2020 2.210 2.442 2.200 2.392 58,566 +0.14(+6.32%)
Feb 04, 2020 2.260 2.450 2.220 2.250 46,575 -0.11(-4.66%)
Feb 03, 2020 2.410 2.700 2.290 2.360 80,801 -0.31(-11.52%)
Jan 31, 2020 2.910 3.150 2.500 2.667 395,800 -0.10(-3.71%)
Jan 30, 2020 1.990 4.990 1.990 2.770 3,382,939 +0.91(+48.92%)
Jan 29, 2020 1.950 1.990 1.810 1.860 4,062 +0.00(+0.01%)
Jan 28, 2020 1.952 1.970 1.800 1.860 5,917 -0.08(-4.12%)
Jan 27, 2020 1.900 1.990 1.900 1.940 5,490 -0.04(-2.03%)
Jan 24, 2020 2.000 2.040 1.900 1.980 6,900 +0.02(+1.02%)
Jan 23, 2020 2.020 2.020 1.950 1.960 5,483 -0.02(-1.01%)
Jan 22, 2020 2.080 2.080 1.980 1.980 4,182 -0.02(-1.00%)
Jan 21, 2020 2.143 2.143 2.000 2.000 5,026 +0.00(+0.00%)
Jan 17, 2020 2.080 2.080 2.000 2.000 14,800 -0.14(-6.54%)
Jan 16, 2020 2.144 2.235 2.140 2.140 16,940 +0.01(+0.47%)
Jan 15, 2020 2.110 2.180 2.110 2.130 10,634 +0.03(+1.66%)
Jan 14, 2020 2.120 2.140 2.001 2.095 3,433 +0.07(+3.21%)
Jan 13, 2020 1.990 2.090 1.950 2.030 19,297 +0.05(+2.53%)
Jan 10, 2020 2.110 2.170 1.892 1.980 10,500 -0.22(-9.96%)
Jan 09, 2020 2.340 2.340 2.030 2.199 16,249 -0.22(-9.12%)
Jan 08, 2020 2.360 2.420 2.310 2.420 9,164 +0.04(+1.68%)
Jan 07, 2020 2.470 2.470 2.290 2.380 14,737 -0.22(-8.46%)
Jan 06, 2020 2.579 2.600 2.560 2.600 3,833 -0.10(-3.70%)
Jan 03, 2020 2.674 2.700 2.500 2.700 6,900 -0.05(-1.82%)
Jan 02, 2020 3.010 3.010 2.600 2.750 12,422 -0.30(-9.84%)
Dec 31, 2019 3.080 3.090 2.860 3.050 9,700 -0.03(-0.97%)
Dec 30, 2019 3.280 3.470 3.020 3.080 48,995 +0.00(+0.02%)
Dec 27, 2019 2.850 3.090 2.710 3.079 33,400 +0.38(+14.05%)
Dec 26, 2019 2.510 2.900 2.450 2.700 48,064 +0.21(+8.44%)
Dec 24, 2019 2.481 2.520 2.481 2.490 2,500 +0.04(+1.63%)
Dec 23, 2019 2.530 2.530 2.450 2.450 7,776 +0.05(+2.08%)
Dec 20, 2019 2.490 2.540 2.350 2.400 31,100 +0.02(+0.84%)
Dec 19, 2019 2.420 2.420 2.380 2.380 5,496 -0.02(-0.65%)
Dec 18, 2019 2.395 2.396 2.370 2.396 6,341 +0.02(+0.65%)
Dec 17, 2019 2.360 2.395 2.360 2.380 4,213 +0.02(+0.84%)
Dec 16, 2019 2.374 2.449 2.360 2.360 10,568 -0.02(-0.83%)
Dec 13, 2019 2.420 2.495 2.380 2.380 8,800 +0.01(+0.41%)
Dec 12, 2019 2.310 2.440 2.310 2.370 2,611 +0.04(+1.73%)
Dec 11, 2019 2.300 2.330 2.300 2.330 2,463 -0.01(-0.23%)
Dec 10, 2019 2.330 2.340 2.310 2.335 6,225 -0.02(-1.05%)
Dec 09, 2019 2.340 2.360 2.340 2.360 1,304 +0.02(+0.85%)
Dec 06, 2019 2.340 2.340 2.300 2.340 3,600 +0.05(+2.18%)
Dec 05, 2019 2.230 2.430 2.213 2.290 4,297 +0.09(+4.09%)
Dec 04, 2019 2.300 2.418 2.200 2.200 24,387 -0.08(-3.71%)
Dec 03, 2019 2.000 2.730 2.000 2.285 54,489 +0.30(+15.11%)
Dec 02, 2019 2.000 2.000 1.975 1.985 1,173 +0.08(+4.46%)
Nov 29, 2019 1.920 1.980 1.900 1.900 16,000 -0.02(-0.96%)
Nov 27, 2019 1.776 1.919 1.776 1.919 2,000 +0.03(+1.49%)
Nov 26, 2019 1.770 1.920 1.710 1.890 7,564 +0.07(+3.86%)
Nov 25, 2019 1.750 1.835 1.700 1.820 8,202 -0.04(-2.09%)
Nov 22, 2019 1.823 1.859 1.750 1.859 7,300 -0.04(-2.09%)
Nov 21, 2019 1.900 2.005 1.750 1.899 14,008 +0.01(+0.45%)
Nov 20, 2019 1.940 2.000 1.800 1.890 32,721 -0.06(-3.08%)
Nov 19, 2019 1.808 1.970 1.808 1.950 5,662 -0.06(-3.19%)
Nov 18, 2019 2.090 2.090 1.970 2.014 5,039 +0.02(+0.87%)
Nov 15, 2019 1.981 1.997 1.800 1.997 8,800 -0.03(-1.63%)
Nov 14, 2019 1.980 2.051 1.830 2.030 14,722 +0.05(+2.55%)
Nov 13, 2019 2.380 2.380 1.788 1.980 71,902 -0.42(-17.52%)
Nov 12, 2019 2.420 2.450 2.350 2.400 12,306 +0.04(+1.69%)
Nov 11, 2019 2.600 2.610 2.260 2.360 31,655 -0.25(-9.58%)
Nov 08, 2019 2.770 2.770 2.570 2.610 21,100 -0.13(-4.74%)
Nov 07, 2019 2.770 2.800 2.720 2.740 27,590 +0.01(+0.23%)
Nov 06, 2019 2.810 2.810 2.720 2.734 15,063 -0.04(-1.31%)
Nov 05, 2019 2.800 2.860 2.723 2.770 21,385 -0.06(-2.12%)
Nov 04, 2019 2.840 2.850 2.720 2.830 54,250 +0.10(+3.66%)
Nov 01, 2019 2.570 2.875 2.500 2.730 75,700 +0.16(+6.23%)
Oct 31, 2019 2.680 2.740 2.500 2.570 50,824 -0.04(-1.53%)
Oct 30, 2019 2.620 2.800 2.500 2.610 91,235 -0.03(-1.14%)
Oct 29, 2019 2.530 3.050 2.490 2.640 364,509 +0.11(+4.35%)
Oct 28, 2019 2.280 3.310 2.270 2.530 695,354 +0.33(+14.97%)
Oct 25, 2019 2.070 2.320 2.068 2.200 76,500 +0.13(+6.30%)
Oct 24, 2019 2.220 2.300 2.050 2.070 57,381 -0.16(-7.17%)
Oct 23, 2019 2.020 2.280 1.900 2.230 122,427 +0.19(+9.31%)
Oct 22, 2019 2.260 2.260 2.030 2.040 63,237 -0.29(-12.45%)
Oct 21, 2019 2.460 2.480 2.050 2.330 152,612 -0.09(-3.72%)
Oct 18, 2019 2.210 2.760 2.100 2.420 602,200 +0.32(+15.24%)
Oct 17, 2019 2.330 2.670 1.700 2.100 633,468 -0.88(-29.53%)
Oct 16, 2019 3.400 5.680 2.760 2.980 1,678,627 -0.36(-10.78%)
Oct 15, 2019 0.9200 7.390 0.9200 3.340 13,082,087 +2.45(+274.48%)
Oct 14, 2019 0.8241 0.8919 0.8241 0.8919 3,088 -0.01(-0.90%)
Oct 11, 2019 0.8700 0.9000 0.8300 0.9000 15,000 +0.04(+4.53%)
Oct 10, 2019 0.8659 0.8927 0.8200 0.8610 13,131 -0.04(-4.33%)
Oct 09, 2019 0.9000 0.9000 0.8200 0.9000 2,550 +0.00(+0.00%)
Oct 08, 2019 0.9048 0.9048 0.9000 0.9000 3,357 -0.01(-1.10%)
Oct 07, 2019 0.8736 0.9164 0.8495 0.9100 11,529 +0.06(+7.06%)
Oct 04, 2019 0.8400 0.8868 0.8100 0.8500 12,000 +0.01(+0.65%)
Oct 03, 2019 0.8700 0.8700 0.8000 0.8445 6,715 -0.04(-4.30%)
Oct 02, 2019 0.9257 0.9400 0.7926 0.8824 24,603 +0.00(+0.27%)
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.