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 +0.0193 (+2.89%)
Official Closing 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 (%)
Jan 31, 2024 0.0785 0.0795 0.0635 0.0682 9,308,473 -0.01(-13.01%)
Jan 30, 2024 0.0800 0.0884 0.0760 0.0784 4,728,106 -0.01(-12.79%)
Jan 29, 2024 0.0999 0.0999 0.0868 0.0899 2,709,006 -0.00(-3.54%)
Jan 26, 2024 0.0895 0.0932 0.0880 0.0932 1,719,395 +0.00(+2.08%)
Jan 25, 2024 0.0887 0.0917 0.0870 0.0913 1,671,811 +0.00(+2.82%)
Jan 24, 2024 0.0900 0.0901 0.0850 0.0888 2,339,060 +0.00(+2.19%)
Jan 23, 2024 0.0844 0.0890 0.0824 0.0869 3,111,357 +0.00(+4.07%)
Jan 22, 2024 0.0937 0.0937 0.0830 0.0835 3,797,653 -0.00(-4.02%)
Jan 19, 2024 0.0870 0.0872 0.0800 0.0870 6,720,817 -0.00(-4.40%)
Jan 18, 2024 0.0988 0.0988 0.0865 0.0910 16,091,297 -0.01(-10.26%)
Jan 17, 2024 0.0907 0.1175 0.0907 0.1014 49,929,184 +0.01(+6.51%)
Jan 16, 2024 0.0962 0.1019 0.0950 0.0952 2,305,910 -0.01(-6.67%)
Jan 12, 2024 0.1000 0.1029 0.0990 0.1020 2,242,485 +0.00(+3.98%)
Jan 11, 2024 0.1005 0.1010 0.0961 0.0981 2,364,244 -0.00(-2.29%)
Jan 10, 2024 0.1065 0.1068 0.1000 0.1004 2,109,806 -0.00(-3.09%)
Jan 09, 2024 0.1107 0.1110 0.1030 0.1036 1,517,158 -0.01(-7.83%)
Jan 08, 2024 0.1052 0.1124 0.1038 0.1124 2,412,876 +0.01(+7.97%)
Jan 05, 2024 0.1033 0.1048 0.1001 0.1041 1,632,003 +0.00(+3.48%)
Jan 04, 2024 0.1060 0.1060 0.1002 0.1006 1,322,191 -0.00(-2.90%)
Jan 03, 2024 0.1097 0.1101 0.1020 0.1036 1,243,340 -0.01(-5.39%)
Jan 02, 2024 0.1100 0.1101 0.1069 0.1095 1,426,163 +0.00(+4.39%)
Dec 29, 2023 0.1061 0.1097 0.1040 0.1049 2,074,009 -0.00(-1.87%)
Dec 28, 2023 0.1081 0.1098 0.1020 0.1069 2,574,065 +0.00(+0.09%)
Dec 27, 2023 0.1100 0.1100 0.1048 0.1068 1,761,886 +0.00(+0.19%)
Dec 26, 2023 0.1100 0.1100 0.1033 0.1066 1,997,780 +0.00(+0.09%)
Dec 22, 2023 0.1073 0.1099 0.1030 0.1065 2,031,148 +0.00(+0.00%)
Dec 21, 2023 0.1127 0.1127 0.1031 0.1065 2,618,069 -0.00(-3.53%)
Dec 20, 2023 0.1140 0.1140 0.1051 0.1104 3,662,852 -0.00(-0.36%)
Dec 19, 2023 0.1145 0.1150 0.1104 0.1108 1,116,985 +0.00(+0.54%)
Dec 18, 2023 0.1180 0.1180 0.1100 0.1102 1,379,728 -0.00(-0.99%)
Dec 15, 2023 0.1300 0.1301 0.1113 0.1113 2,606,109 -0.01(-10.46%)
Dec 14, 2023 0.1117 0.1300 0.1117 0.1243 6,571,588 +0.01(+13.00%)
Dec 13, 2023 0.1100 0.1200 0.1094 0.1100 1,449,416 -0.00(-2.40%)
Dec 12, 2023 0.1200 0.1200 0.1123 0.1127 987,997 -0.00(-1.49%)
Dec 11, 2023 0.1200 0.1200 0.1133 0.1144 1,026,592 -0.00(-2.31%)
Dec 08, 2023 0.1180 0.1191 0.1158 0.1171 859,673 -0.00(-1.35%)
Dec 07, 2023 0.1237 0.1246 0.1152 0.1187 1,238,240 -0.00(-3.42%)
Dec 06, 2023 0.1243 0.1289 0.1205 0.1229 1,987,478 +0.00(+0.08%)
Dec 05, 2023 0.1330 0.1330 0.1222 0.1228 2,250,145 -0.00(-1.44%)
Dec 04, 2023 0.1218 0.1300 0.1218 0.1246 3,069,946 +0.00(+1.30%)
Dec 01, 2023 0.1200 0.1260 0.1200 0.1230 1,376,442 +0.00(+0.33%)
Nov 30, 2023 0.1392 0.1392 0.1200 0.1226 2,370,476 -0.01(-8.51%)
Nov 29, 2023 0.1414 0.1414 0.1321 0.1340 1,130,600 -0.00(-1.25%)
Nov 28, 2023 0.1396 0.1421 0.1322 0.1357 1,587,000 -0.00(-2.02%)
Nov 27, 2023 0.1400 0.1475 0.1382 0.1385 958,046 -0.00(-3.01%)
Nov 24, 2023 0.1407 0.1459 0.1391 0.1428 1,098,996 +0.00(+2.66%)
Nov 22, 2023 0.1401 0.1439 0.1371 0.1391 1,377,935 +0.01(+5.38%)
Nov 21, 2023 0.1440 0.1440 0.1225 0.1320 2,055,429 -0.01(-5.71%)
Nov 20, 2023 0.1467 0.1526 0.1400 0.1400 6,529,938 +0.01(+4.56%)
Nov 17, 2023 0.1518 0.1521 0.1274 0.1339 3,022,911 -0.02(-10.49%)
Nov 16, 2023 0.1700 0.1700 0.1400 0.1496 2,926,137 -0.01(-8.22%)
Nov 15, 2023 0.1361 0.1960 0.1361 0.1630 7,728,131 +0.04(+28.14%)
Nov 14, 2023 0.1182 0.1300 0.1182 0.1272 1,966,112 +0.01(+9.28%)
Nov 13, 2023 0.1300 0.1300 0.1139 0.1164 626,456 -0.00(-3.00%)
Nov 10, 2023 0.1206 0.1287 0.1200 0.1200 642,277 -0.00(-2.60%)
Nov 09, 2023 0.1255 0.1299 0.1214 0.1232 953,270 -0.00(-3.37%)
Nov 08, 2023 0.1330 0.1334 0.1261 0.1275 725,527 -0.00(-0.78%)
Nov 07, 2023 0.1276 0.1318 0.1244 0.1285 875,542 +0.00(+0.55%)
Nov 06, 2023 0.1300 0.1471 0.1230 0.1278 2,049,168 -0.01(-4.84%)
Nov 03, 2023 0.1165 0.1350 0.1165 0.1343 3,393,222 +0.02(+17.60%)
Nov 02, 2023 0.1120 0.1142 0.1080 0.1142 1,675,809 +0.01(+5.35%)
Nov 01, 2023 0.1053 0.1090 0.1000 0.1084 980,481 +0.01(+6.38%)
Oct 31, 2023 0.1092 0.1092 0.1000 0.1019 1,155,859 -0.00(-2.77%)
Oct 30, 2023 0.1086 0.1098 0.1047 0.1048 758,272 -0.00(-2.33%)
Oct 27, 2023 0.1133 0.1142 0.1049 0.1073 1,321,248 -0.00(-3.07%)
Oct 26, 2023 0.1100 0.1122 0.1055 0.1107 1,444,999 +0.00(+3.46%)
Oct 25, 2023 0.1161 0.1170 0.1050 0.1070 1,223,173 -0.00(-0.93%)
Oct 24, 2023 0.1025 0.1124 0.1011 0.1080 2,423,451 +0.00(+4.65%)
Oct 23, 2023 0.1058 0.1058 0.1000 0.1032 1,712,455 -0.00(-2.09%)
Oct 20, 2023 0.1179 0.1179 0.1000 0.1054 3,242,155 -0.02(-13.96%)
Oct 19, 2023 0.1275 0.1277 0.1036 0.1225 5,381,097 -0.00(-2.23%)
Oct 18, 2023 0.1141 0.1255 0.0976 0.1253 6,189,538 +0.01(+11.78%)
Oct 17, 2023 0.1271 0.1272 0.1100 0.1121 4,369,913 -0.01(-8.11%)
Oct 16, 2023 0.1515 0.1530 0.1202 0.1220 4,474,223 -0.03(-19.26%)
Oct 13, 2023 0.1582 0.1582 0.1511 0.1511 787,541 -0.00(-1.63%)
Oct 12, 2023 0.1550 0.1598 0.1521 0.1536 551,774 +0.00(+1.39%)
Oct 11, 2023 0.1686 0.1695 0.1501 0.1515 2,533,366 -0.02(-10.36%)
Oct 10, 2023 0.1687 0.1700 0.1650 0.1690 953,807 +0.00(+0.18%)
Oct 09, 2023 0.1796 0.1796 0.1680 0.1687 626,322 -0.01(-4.74%)
Oct 06, 2023 0.1734 0.1779 0.1676 0.1771 827,830 +0.01(+5.42%)
Oct 05, 2023 0.1730 0.1730 0.1670 0.1680 653,238 +0.00(+0.96%)
Oct 04, 2023 0.1647 0.1703 0.1640 0.1664 579,030 +0.00(+0.73%)
Oct 03, 2023 0.1680 0.1700 0.1650 0.1652 687,418 -0.00(-0.48%)
Oct 02, 2023 0.1800 0.1772 0.1660 0.1660 419,430 -0.00(-1.19%)
Sep 29, 2023 0.1730 0.1730 0.1628 0.1680 824,524 -0.00(-2.44%)
Sep 28, 2023 0.1700 0.1751 0.1700 0.1722 1,046,839 +0.00(+0.29%)
Sep 27, 2023 0.1834 0.1928 0.1717 0.1717 931,578 -0.01(-7.14%)
Sep 26, 2023 0.1883 0.1900 0.1830 0.1849 640,193 +0.00(+0.93%)
Sep 25, 2023 0.1902 0.1876 0.1832 0.1832 750,431 -0.01(-5.57%)
Sep 22, 2023 0.1900 0.1940 0.1822 0.1940 798,015 +0.00(+2.11%)
Sep 21, 2023 0.2038 0.2038 0.1881 0.1900 1,188,256 -0.02(-10.34%)
Sep 20, 2023 0.2100 0.2200 0.2058 0.2119 2,320,955 +0.01(+4.64%)
Sep 19, 2023 0.2053 0.2138 0.2000 0.2025 1,031,629 +0.00(+2.22%)
Sep 18, 2023 0.2000 0.2050 0.1970 0.1981 1,115,663 +0.01(+4.26%)
Sep 15, 2023 0.2000 0.2010 0.1900 0.1900 1,016,110 -0.01(-3.55%)
Sep 14, 2023 0.2159 0.2190 0.1970 0.1970 1,739,515 -0.01(-6.19%)
Sep 13, 2023 0.2100 0.2241 0.2000 0.2100 3,140,682 +0.01(+3.96%)
Sep 12, 2023 0.1900 0.2051 0.1890 0.2020 2,727,405 +0.02(+9.19%)
Sep 11, 2023 0.1755 0.1930 0.1687 0.1850 3,734,052 +0.02(+10.18%)
Sep 08, 2023 0.1751 0.1767 0.1670 0.1679 925,211 -0.01(-2.89%)
Sep 07, 2023 0.1800 0.1790 0.1628 0.1729 1,381,558 -0.00(-1.31%)
Sep 06, 2023 0.1800 0.2300 0.1750 0.1752 8,372,521 -0.00(-1.18%)
Sep 05, 2023 0.1800 0.1800 0.1700 0.1773 1,247,899 +0.00(+2.49%)
Sep 01, 2023 0.1690 0.1738 0.1677 0.1730 698,752 +0.01(+3.41%)
Aug 31, 2023 0.1639 0.1700 0.1639 0.1673 687,135 +0.00(+2.07%)
Aug 30, 2023 0.1764 0.1764 0.1634 0.1639 1,540,420 -0.02(-8.44%)
Aug 29, 2023 0.1699 0.1857 0.1651 0.1790 4,631,848 +0.01(+8.03%)
Aug 28, 2023 0.1646 0.1699 0.1646 0.1657 414,559 +0.00(+1.47%)
Aug 25, 2023 0.1602 0.1662 0.1602 0.1633 671,285 -0.00(-0.73%)
Aug 24, 2023 0.1800 0.1825 0.1620 0.1645 1,023,043 -0.01(-5.08%)
Aug 23, 2023 0.1734 0.1751 0.1699 0.1733 523,147 +0.00(+1.94%)
Aug 22, 2023 0.1690 0.1703 0.1650 0.1700 747,946 +0.01(+3.03%)
Aug 21, 2023 0.1600 0.1700 0.1600 0.1650 986,156 +0.00(+1.85%)
Aug 18, 2023 0.1818 0.1820 0.1580 0.1620 1,514,535 -0.01(-6.52%)
Aug 17, 2023 0.1890 0.1915 0.1630 0.1733 1,039,888 -0.01(-3.72%)
Aug 16, 2023 0.2100 0.2109 0.1520 0.1800 3,942,283 -0.03(-16.04%)
Aug 15, 2023 0.2281 0.2281 0.2144 0.2144 1,765,109 -0.02(-8.38%)
Aug 14, 2023 0.2340 0.2390 0.2300 0.2340 978,119 -0.01(-2.50%)
Aug 11, 2023 0.2247 0.2400 0.2161 0.2400 1,495,606 +0.02(+8.01%)
Aug 10, 2023 0.2200 0.2245 0.2211 0.2222 397,733 +0.00(+0.50%)
Aug 09, 2023 0.2150 0.2261 0.2150 0.2211 1,038,635 +0.00(+0.73%)
Aug 08, 2023 0.2230 0.2299 0.2175 0.2195 1,290,440 -0.01(-2.70%)
Aug 07, 2023 0.2400 0.2400 0.2235 0.2256 921,441 -0.01(-5.61%)
Aug 04, 2023 0.2400 0.2447 0.2240 0.2390 1,569,001 +0.00(+1.06%)
Aug 03, 2023 0.2470 0.2470 0.2360 0.2365 879,745 -0.02(-6.08%)
Aug 02, 2023 0.2400 0.2562 0.2400 0.2518 1,648,451 -0.00(-0.20%)
Aug 01, 2023 0.2400 0.2621 0.2311 0.2523 2,938,034 +0.02(+9.17%)
Jul 31, 2023 0.2298 0.2350 0.2268 0.2311 828,669 +0.01(+3.63%)
Jul 28, 2023 0.2212 0.2280 0.2200 0.2230 538,995 +0.00(+0.41%)
Jul 27, 2023 0.2319 0.2329 0.2200 0.2221 990,078 -0.01(-3.56%)
Jul 26, 2023 0.2342 0.2360 0.2300 0.2303 1,295,346 -0.00(-1.03%)
Jul 25, 2023 0.2369 0.2399 0.2327 0.2327 643,673 -0.01(-2.19%)
Jul 24, 2023 0.2356 0.2380 0.2330 0.2379 1,044,478 +0.00(+0.98%)
Jul 21, 2023 0.2359 0.2405 0.2332 0.2356 608,427 -0.00(-0.17%)
Jul 20, 2023 0.2450 0.2450 0.2308 0.2360 884,569 -0.01(-2.92%)
Jul 19, 2023 0.2400 0.2498 0.2390 0.2431 1,628,752 +0.00(+1.72%)
Jul 18, 2023 0.2352 0.2390 0.2305 0.2390 778,963 +0.00(+2.09%)
Jul 17, 2023 0.2431 0.2440 0.2300 0.2341 1,293,686 -0.01(-3.34%)
Jul 14, 2023 0.2617 0.2650 0.2422 0.2422 1,784,019 -0.01(-5.46%)
Jul 13, 2023 0.2491 0.2575 0.2491 0.2562 2,449,057 +0.02(+6.75%)
Jul 12, 2023 0.2417 0.2425 0.2343 0.2400 1,451,491 +0.00(+1.91%)
Jul 11, 2023 0.2300 0.2396 0.2278 0.2355 2,312,591 +0.01(+2.48%)
Jul 10, 2023 0.2300 0.2336 0.2220 0.2298 1,303,598 +0.01(+3.51%)
Jul 07, 2023 0.2189 0.2229 0.2134 0.2220 980,247 +0.00(+1.32%)
Jul 06, 2023 0.2237 0.2313 0.2134 0.2191 1,557,812 -0.01(-3.22%)
Jul 05, 2023 0.2300 0.2350 0.2230 0.2264 1,307,730 -0.00(-1.57%)
Jul 03, 2023 0.2336 0.2396 0.2212 0.2300 1,006,920 +0.00(+0.00%)
Jun 30, 2023 0.2392 0.2392 0.2295 0.2300 1,163,715 -0.00(-1.63%)
Jun 29, 2023 0.2500 0.2500 0.2325 0.2338 1,183,809 +0.00(+0.78%)
Jun 28, 2023 0.2309 0.2350 0.2301 0.2320 1,003,251 +0.00(+0.00%)
Jun 27, 2023 0.2300 0.2339 0.2276 0.2320 1,498,930 +0.01(+4.88%)
Jun 26, 2023 0.2330 0.2330 0.2200 0.2212 1,272,723 -0.01(-4.86%)
Jun 23, 2023 0.2325 0.2400 0.2300 0.2325 895,099 -0.00(-0.21%)
Jun 22, 2023 0.2500 0.2525 0.2301 0.2330 1,300,847 -0.01(-6.05%)
Jun 21, 2023 0.2600 0.2642 0.2480 0.2480 1,770,260 -0.01(-2.75%)
Jun 20, 2023 0.2780 0.2780 0.2550 0.2550 1,736,571 -0.01(-3.04%)
Jun 16, 2023 0.2930 0.2950 0.2618 0.2630 1,906,643 -0.02(-7.72%)
Jun 15, 2023 0.2830 0.2930 0.2830 0.2850 1,256,638 +0.00(+0.00%)
Jun 14, 2023 0.3000 0.3000 0.2850 0.2850 1,444,583 -0.00(-1.62%)
Jun 13, 2023 0.2985 0.3019 0.2850 0.2897 1,461,918 +0.00(+0.14%)
Jun 12, 2023 0.3108 0.3108 0.2853 0.2893 1,349,714 -0.01(-3.41%)
Jun 09, 2023 0.3000 0.3040 0.2989 0.2995 722,226 -0.00(-0.17%)
Jun 08, 2023 0.3100 0.3120 0.3000 0.3000 1,037,312 -0.01(-2.06%)
Jun 07, 2023 0.3150 0.3178 0.3000 0.3063 1,157,473 -0.00(-1.03%)
Jun 06, 2023 0.3083 0.3287 0.2900 0.3095 3,573,791 -0.03(-10.13%)
Jun 05, 2023 0.3800 0.3891 0.3440 0.3444 1,248,687 -0.04(-9.72%)
Jun 02, 2023 0.3900 0.3950 0.3775 0.3815 446,485 +0.01(+2.64%)
Jun 01, 2023 0.3800 0.3800 0.3660 0.3717 310,798 +0.01(+1.84%)
May 31, 2023 0.3809 0.3809 0.3650 0.3650 623,380 -0.01(-2.93%)
May 30, 2023 0.3760 0.3760 0.3679 0.3760 359,497 +0.01(+2.06%)
May 26, 2023 0.3684 0.3800 0.3589 0.3684 359,893 +0.01(+1.57%)
May 25, 2023 0.3920 0.3920 0.3627 0.3627 558,168 -0.02(-4.95%)
May 24, 2023 0.3861 0.3875 0.3750 0.3816 398,952 -0.01(-1.52%)
May 23, 2023 0.3900 0.3963 0.3850 0.3875 335,682 +0.00(+0.00%)
May 22, 2023 0.3900 0.3981 0.3843 0.3875 321,570 +0.00(+0.26%)
May 19, 2023 0.3900 0.3990 0.3752 0.3865 433,236 -0.00(-0.90%)
May 18, 2023 0.3900 0.3992 0.3845 0.3900 315,781 +0.00(+0.39%)
May 17, 2023 0.3825 0.3997 0.3801 0.3885 464,846 +0.00(+1.04%)
May 16, 2023 0.3990 0.4200 0.3801 0.3845 923,613 +0.00(+1.18%)
May 15, 2023 0.3800 0.3899 0.3759 0.3800 394,822 -0.01(-1.53%)
May 12, 2023 0.3870 0.3902 0.3800 0.3859 191,999 +0.00(+0.73%)
May 11, 2023 0.3971 0.3999 0.3827 0.3831 226,237 -0.01(-2.42%)
May 10, 2023 0.3800 0.4100 0.3810 0.3926 997,324 +0.00(+0.67%)
May 09, 2023 0.3900 0.3950 0.3830 0.3900 384,920 +0.00(+1.04%)
May 08, 2023 0.3839 0.3900 0.3795 0.3860 353,315 +0.01(+1.98%)
May 05, 2023 0.3701 0.3900 0.3701 0.3785 443,452 +0.01(+2.30%)
May 04, 2023 0.3700 0.3780 0.3610 0.3700 409,293 +0.00(+0.00%)
May 03, 2023 0.3800 0.3900 0.3700 0.3700 437,571 -0.01(-2.66%)
May 02, 2023 0.3850 0.3900 0.3800 0.3801 503,164 -0.00(-0.63%)
May 01, 2023 0.3906 0.4000 0.3800 0.3825 383,065 -0.01(-2.67%)
Apr 28, 2023 0.3937 0.4000 0.3800 0.3930 656,219 -0.01(-1.75%)
Apr 27, 2023 0.3700 0.4400 0.3675 0.4000 2,229,097 +0.03(+8.87%)
Apr 26, 2023 0.3685 0.3700 0.3600 0.3674 653,943 -0.00(-0.76%)
Apr 25, 2023 0.4000 0.4289 0.3600 0.3702 4,235,068 -0.00(-0.70%)
Apr 24, 2023 0.3879 0.3899 0.3700 0.3728 303,019 -0.01(-3.72%)
Apr 21, 2023 0.4000 0.4030 0.3850 0.3872 446,383 -0.01(-1.70%)
Apr 20, 2023 0.4070 0.4180 0.3900 0.3939 225,395 -0.02(-3.93%)
Apr 19, 2023 0.4200 0.4200 0.4031 0.4100 353,952 -0.01(-2.38%)
Apr 18, 2023 0.4210 0.4400 0.4000 0.4200 675,262 -0.03(-6.67%)
Apr 17, 2023 0.4500 0.4567 0.4121 0.4500 559,143 +0.00(+0.67%)
Apr 14, 2023 0.4300 0.4600 0.4300 0.4470 251,401 -0.01(-2.83%)
Apr 13, 2023 0.4100 0.4748 0.4076 0.4600 667,259 +0.04(+10.60%)
Apr 12, 2023 0.4148 0.4249 0.4148 0.4159 264,295 +0.00(+0.51%)
Apr 11, 2023 0.4100 0.4201 0.4100 0.4138 290,733 +0.00(+0.98%)
Apr 10, 2023 0.4400 0.4400 0.4000 0.4098 466,449 -0.03(-6.03%)
Apr 06, 2023 0.4257 0.4498 0.4101 0.4361 257,225 +0.01(+2.23%)
Apr 05, 2023 0.4402 0.4641 0.4008 0.4266 736,110 -0.05(-11.12%)
Apr 04, 2023 0.5100 0.5100 0.4700 0.4800 998,436 -0.02(-3.07%)
Apr 03, 2023 0.4352 0.5000 0.4352 0.4952 1,528,601 +0.05(+10.04%)
Mar 31, 2023 0.4500 0.4500 0.4210 0.4500 580,904 +0.00(+0.45%)
Mar 30, 2023 0.4100 0.4480 0.4100 0.4480 750,034 +0.03(+5.91%)
Mar 29, 2023 0.4100 0.4230 0.3900 0.4230 406,298 +0.01(+3.17%)
Mar 28, 2023 0.3800 0.4100 0.3800 0.4100 641,125 +0.00(+0.00%)
Mar 27, 2023 0.3800 0.4100 0.3732 0.4100 407,005 +0.03(+8.98%)
Mar 24, 2023 0.3961 0.4000 0.3615 0.3762 466,026 -0.02(-4.37%)
Mar 23, 2023 0.3900 0.3949 0.3800 0.3934 529,101 +0.00(+0.87%)
Mar 22, 2023 0.3600 0.3900 0.3621 0.3900 648,118 +0.00(+0.00%)
Mar 21, 2023 0.4000 0.4000 0.3800 0.3900 531,305 -0.02(-6.02%)
Mar 20, 2023 0.3769 0.4150 0.3600 0.4150 747,938 +0.03(+9.21%)
Mar 17, 2023 0.3700 0.3800 0.3500 0.3800 529,205 +0.01(+2.70%)
Mar 16, 2023 0.3700 0.3700 0.3503 0.3700 463,391 +0.00(+0.00%)
Mar 15, 2023 0.3800 0.3800 0.3600 0.3700 379,016 -0.00(-0.03%)
Mar 14, 2023 0.3750 0.3899 0.3701 0.3701 473,298 -0.00(-0.78%)
Mar 13, 2023 0.3900 0.3912 0.3700 0.3730 679,533 -0.02(-5.45%)
Mar 10, 2023 0.4000 0.4181 0.3900 0.3945 711,523 -0.01(-1.38%)
Mar 09, 2023 0.4100 0.4150 0.4000 0.4000 318,472 -0.01(-2.44%)
Mar 08, 2023 0.4156 0.4193 0.4003 0.4100 234,100 -0.01(-3.07%)
Mar 07, 2023 0.4400 0.4469 0.4101 0.4230 330,786 -0.01(-1.56%)
Mar 06, 2023 0.4290 0.4500 0.4150 0.4297 327,278 +0.00(+0.61%)
Mar 03, 2023 0.4073 0.4271 0.4073 0.4271 222,288 +0.01(+2.92%)
Mar 02, 2023 0.4200 0.4228 0.4100 0.4150 227,899 -0.01(-2.33%)
Mar 01, 2023 0.4470 0.4470 0.4215 0.4249 271,377 -0.01(-2.32%)
Feb 28, 2023 0.4249 0.4400 0.4249 0.4350 266,663 -0.00(-0.68%)
Feb 27, 2023 0.4200 0.4400 0.4249 0.4380 210,070 +0.02(+4.04%)
Feb 24, 2023 0.4472 0.4472 0.4200 0.4210 287,797 -0.02(-3.66%)
Feb 23, 2023 0.4400 0.4500 0.4300 0.4370 458,057 +0.00(+0.23%)
Feb 22, 2023 0.4300 0.4486 0.4315 0.4360 191,530 +0.01(+1.40%)
Feb 21, 2023 0.4458 0.4499 0.4300 0.4300 298,561 -0.02(-5.20%)
Feb 17, 2023 0.4800 0.4800 0.4440 0.4536 321,132 -0.01(-1.65%)
Feb 16, 2023 0.4600 0.4700 0.4502 0.4612 273,757 -0.01(-1.22%)
Feb 15, 2023 0.4400 0.4700 0.4400 0.4669 364,335 +0.03(+6.11%)
Feb 14, 2023 0.4365 0.4539 0.4300 0.4400 247,811 +0.01(+1.41%)
Feb 13, 2023 0.4500 0.4618 0.4251 0.4339 409,175 -0.00(-0.39%)
Feb 10, 2023 0.4483 0.4550 0.4300 0.4356 382,702 -0.00(-1.00%)
Feb 09, 2023 0.4700 0.4766 0.4230 0.4400 912,454 -0.03(-6.38%)
Feb 08, 2023 0.5000 0.5000 0.4700 0.4700 466,549 -0.01(-1.12%)
Feb 07, 2023 0.5600 0.5600 0.4508 0.4753 2,007,680 -0.06(-11.98%)
Feb 06, 2023 0.5700 0.5723 0.5310 0.5400 723,579 -0.02(-3.05%)
Feb 03, 2023 0.5727 0.5800 0.5570 0.5570 507,363 -0.02(-3.97%)
Feb 02, 2023 0.5900 0.6000 0.5610 0.5800 1,060,705 +0.02(+3.57%)
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.