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

Retractable Technologies (NY: RVP )

1.020 +0.040 (+4.08%)
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 (%)
Nov 29, 2019 1.390 1.410 1.390 1.400 20,700 +0.00(+0.00%)
Nov 27, 2019 1.400 1.430 1.360 1.400 55,500 +0.01(+0.72%)
Nov 26, 2019 1.470 1.470 1.370 1.390 153,226 -0.05(-3.47%)
Nov 25, 2019 1.400 1.450 1.390 1.440 156,642 +0.04(+2.85%)
Nov 22, 2019 1.390 1.410 1.320 1.400 143,500 +0.00(+0.06%)
Nov 21, 2019 1.400 1.410 1.327 1.399 90,801 +0.03(+2.13%)
Nov 20, 2019 1.370 1.410 1.360 1.370 80,370 +0.00(+0.00%)
Nov 19, 2019 1.390 1.400 1.340 1.370 115,733 +0.02(+1.48%)
Nov 18, 2019 1.250 1.370 1.250 1.350 140,331 +0.02(+1.50%)
Nov 15, 2019 1.360 1.450 1.310 1.330 439,500 -0.03(-2.21%)
Nov 14, 2019 1.330 1.400 1.320 1.360 140,220 +0.04(+3.03%)
Nov 13, 2019 1.340 1.340 1.290 1.320 38,376 -0.01(-0.75%)
Nov 12, 2019 1.360 1.390 1.320 1.330 113,194 -0.03(-2.21%)
Nov 11, 2019 1.350 1.400 1.270 1.360 281,045 +0.01(+0.37%)
Nov 08, 2019 1.460 1.460 1.330 1.355 124,200 -0.04(-2.87%)
Nov 07, 2019 1.330 1.400 1.330 1.395 136,405 +0.06(+4.89%)
Nov 06, 2019 1.280 1.340 1.260 1.330 110,741 +0.05(+3.91%)
Nov 05, 2019 1.230 1.280 1.230 1.280 53,154 +0.04(+3.23%)
Nov 04, 2019 1.220 1.260 1.180 1.240 68,522 +0.02(+1.64%)
Nov 01, 2019 1.220 1.290 1.220 1.220 142,200 -0.01(-0.81%)
Oct 31, 2019 1.190 1.230 1.190 1.230 64,488 +0.04(+3.77%)
Oct 30, 2019 1.190 1.220 1.160 1.185 31,288 -0.00(-0.39%)
Oct 29, 2019 1.190 1.210 1.140 1.190 70,931 +0.00(+0.00%)
Oct 28, 2019 1.260 1.300 1.130 1.190 138,551 -0.05(-4.03%)
Oct 25, 2019 1.310 1.378 1.230 1.240 331,200 -0.08(-6.06%)
Oct 24, 2019 1.300 1.360 1.250 1.320 254,671 +0.04(+3.13%)
Oct 23, 2019 1.260 1.290 1.210 1.280 211,288 +0.02(+1.59%)
Oct 22, 2019 1.250 1.290 1.220 1.260 229,556 +0.04(+3.28%)
Oct 21, 2019 1.220 1.250 1.167 1.220 303,193 +0.05(+4.27%)
Oct 18, 2019 1.110 1.200 1.109 1.170 287,900 +0.07(+6.36%)
Oct 17, 2019 1.100 1.120 1.060 1.100 88,170 +0.01(+0.92%)
Oct 16, 2019 1.020 1.130 0.9900 1.090 365,143 +0.05(+4.81%)
Oct 15, 2019 1.050 1.050 1.000 1.040 135,638 +0.02(+1.96%)
Oct 14, 2019 1.040 1.080 1.020 1.020 27,878 -0.02(-1.92%)
Oct 11, 2019 1.030 1.080 1.030 1.040 32,900 +0.01(+0.97%)
Oct 10, 2019 1.000 1.050 1.000 1.030 39,097 +0.02(+1.98%)
Oct 09, 2019 1.010 1.060 1.000 1.010 63,678 -0.01(-0.98%)
Oct 08, 2019 1.020 1.070 1.000 1.020 71,591 +0.01(+0.99%)
Oct 07, 2019 1.070 1.070 1.010 1.010 48,303 -0.06(-5.61%)
Oct 04, 2019 1.047 1.070 1.030 1.070 37,400 +0.04(+3.88%)
Oct 03, 2019 1.000 1.060 0.9900 1.030 122,709 +0.01(+0.98%)
Oct 02, 2019 1.050 1.070 1.000 1.020 124,735 -0.07(-6.42%)
Oct 01, 2019 1.170 1.170 1.050 1.090 137,887 -0.06(-5.22%)
Sep 30, 2019 1.110 1.150 1.070 1.150 205,067 +0.05(+4.55%)
Sep 27, 2019 1.070 1.150 1.070 1.100 100,000 +0.00(+0.00%)
Sep 26, 2019 1.100 1.189 1.076 1.100 324,587 +0.01(+0.92%)
Sep 25, 2019 1.010 1.157 0.9941 1.090 402,345 +0.07(+6.34%)
Sep 24, 2019 1.010 1.030 0.9975 1.025 147,836 +0.01(+1.49%)
Sep 23, 2019 1.030 1.045 0.9600 1.010 96,777 +0.02(+2.02%)
Sep 20, 2019 0.9502 1.070 0.9200 0.9900 865,200 +0.06(+6.54%)
Sep 19, 2019 0.9277 0.9470 0.9100 0.9292 136,450 +0.02(+2.09%)
Sep 18, 2019 0.9200 1.024 0.9000 0.9102 589,196 +0.01(+1.02%)
Sep 17, 2019 0.8750 0.9333 0.8750 0.9010 28,213 +0.00(+0.11%)
Sep 16, 2019 0.8700 0.9400 0.8700 0.9000 127,693 +0.02(+2.27%)
Sep 13, 2019 0.8700 0.8950 0.8510 0.8800 30,800 +0.00(+0.01%)
Sep 12, 2019 0.8500 0.8990 0.8500 0.8799 61,225 +0.03(+3.40%)
Sep 11, 2019 0.8600 0.8700 0.8490 0.8510 84,032 -0.02(-2.18%)
Sep 10, 2019 0.8800 0.8900 0.8450 0.8700 84,350 +0.02(+1.75%)
Sep 09, 2019 0.8900 0.8900 0.8450 0.8550 65,293 +0.00(+0.34%)
Sep 06, 2019 0.8500 0.8660 0.8000 0.8521 102,500 +0.01(+1.46%)
Sep 05, 2019 0.8100 0.8400 0.8027 0.8398 86,466 +0.04(+4.65%)
Sep 04, 2019 0.7857 0.8150 0.7750 0.8025 33,501 -0.00(-0.56%)
Sep 03, 2019 0.8000 0.8100 0.7570 0.8070 39,571 +0.01(+1.03%)
Aug 30, 2019 0.7600 0.7988 0.7600 0.7988 20,200 +0.01(+1.37%)
Aug 29, 2019 0.7600 0.7968 0.7600 0.7880 33,616 +0.01(+1.36%)
Aug 28, 2019 0.7788 0.7900 0.7511 0.7774 17,693 +0.00(+0.44%)
Aug 27, 2019 0.7710 0.7740 0.7400 0.7740 15,923 +0.01(+1.30%)
Aug 26, 2019 0.7611 0.7900 0.7400 0.7641 32,799 -0.02(-3.03%)
Aug 23, 2019 0.8400 0.8400 0.7880 0.7880 91,600 -0.03(-3.90%)
Aug 22, 2019 0.8300 0.8300 0.8020 0.8200 38,817 +0.00(+0.10%)
Aug 21, 2019 0.8100 0.8300 0.7905 0.8192 206,111 +0.03(+3.70%)
Aug 20, 2019 0.7850 0.7950 0.7742 0.7900 70,195 +0.01(+0.89%)
Aug 19, 2019 0.7990 0.7990 0.7550 0.7830 50,573 +0.01(+1.69%)
Aug 16, 2019 0.7512 0.7850 0.7512 0.7700 90,000 +0.01(+1.37%)
Aug 15, 2019 0.7700 0.8155 0.7261 0.7596 352,745 +0.01(+1.96%)
Aug 14, 2019 0.7200 0.7900 0.7056 0.7450 189,189 +0.03(+3.47%)
Aug 13, 2019 0.7300 0.7400 0.7200 0.7200 59,958 -0.02(-2.04%)
Aug 12, 2019 0.7201 0.7500 0.7201 0.7350 13,385 +0.00(+0.01%)
Aug 09, 2019 0.7499 0.7499 0.7220 0.7349 18,900 +0.01(+1.37%)
Aug 08, 2019 0.7160 0.7341 0.7028 0.7250 15,506 +0.01(+1.26%)
Aug 07, 2019 0.7200 0.7400 0.7027 0.7160 16,750 -0.02(-3.24%)
Aug 06, 2019 0.7600 0.7570 0.7200 0.7400 5,511 -0.01(-1.33%)
Aug 05, 2019 0.7550 0.7550 0.7200 0.7500 11,216 +0.01(+0.81%)
Aug 02, 2019 0.7430 0.7640 0.7095 0.7440 18,900 +0.01(+1.64%)
Aug 01, 2019 0.7600 0.7650 0.7211 0.7320 52,960 -0.01(-1.61%)
Jul 31, 2019 0.7500 0.7500 0.7430 0.7440 41,160 -0.00(-0.37%)
Jul 30, 2019 0.7420 0.7650 0.7400 0.7468 58,790 +0.02(+3.01%)
Jul 29, 2019 0.7180 0.7480 0.7180 0.7250 30,434 +0.00(+0.14%)
Jul 26, 2019 0.7384 0.7700 0.7220 0.7240 116,400 +0.01(+1.83%)
Jul 25, 2019 0.7450 0.7450 0.7044 0.7110 23,249 -0.02(-3.09%)
Jul 24, 2019 0.7176 0.7479 0.7176 0.7337 22,565 +0.00(+0.51%)
Jul 23, 2019 0.7330 0.7500 0.7164 0.7300 25,458 +0.00(+0.00%)
Jul 22, 2019 0.7500 0.7500 0.7072 0.7300 51,190 +0.02(+2.33%)
Jul 19, 2019 0.6815 0.7300 0.6815 0.7134 50,400 +0.01(+1.87%)
Jul 18, 2019 0.6907 0.7200 0.6907 0.7003 23,333 +0.01(+1.39%)
Jul 17, 2019 0.6694 0.6968 0.6694 0.6907 3,003 +0.01(+0.91%)
Jul 16, 2019 0.6842 0.6846 0.6700 0.6845 7,770 +0.01(+2.16%)
Jul 15, 2019 0.7000 0.6970 0.6632 0.6700 69,177 -0.03(-4.29%)
Jul 12, 2019 0.6890 0.7050 0.6219 0.7000 236,700 +0.01(+0.88%)
Jul 11, 2019 0.7064 0.7064 0.6885 0.6939 13,109 -0.01(-0.86%)
Jul 10, 2019 0.6946 0.7024 0.6880 0.6999 12,962 -0.00(-0.01%)
Jul 09, 2019 0.7000 0.7021 0.6670 0.7000 54,715 -0.01(-0.82%)
Jul 08, 2019 0.7100 0.7100 0.7000 0.7058 17,919 +0.00(+0.63%)
Jul 05, 2019 0.7000 0.7300 0.7000 0.7014 9,100 -0.01(-1.38%)
Jul 03, 2019 0.7150 0.7230 0.7050 0.7112 20,500 -0.01(-1.63%)
Jul 02, 2019 0.7220 0.7230 0.7010 0.7230 23,534 +0.00(+0.12%)
Jul 01, 2019 0.7000 0.7399 0.7000 0.7221 47,702 -0.00(-0.33%)
Jun 28, 2019 0.7380 0.7400 0.7091 0.7245 33,100 -0.00(-0.59%)
Jun 27, 2019 0.7600 0.7600 0.7100 0.7288 101,874 +0.01(+1.22%)
Jun 26, 2019 0.7300 0.7566 0.7050 0.7200 36,078 -0.01(-2.03%)
Jun 25, 2019 0.7700 0.7700 0.7220 0.7349 41,283 -0.02(-2.01%)
Jun 24, 2019 0.7100 0.7700 0.7100 0.7500 158,138 +0.03(+3.69%)
Jun 21, 2019 0.7000 0.7500 0.7000 0.7233 197,400 +0.03(+3.88%)
Jun 20, 2019 0.6600 0.7099 0.6600 0.6963 113,085 +0.03(+3.93%)
Jun 19, 2019 0.6600 0.6700 0.6600 0.6700 52,297 +0.00(+0.31%)
Jun 18, 2019 0.7099 0.7099 0.6500 0.6679 30,369 +0.00(+0.10%)
Jun 17, 2019 0.6630 0.6870 0.6630 0.6672 24,665 +0.00(+0.32%)
Jun 14, 2019 0.6500 0.6700 0.6500 0.6651 20,000 -0.00(-0.73%)
Jun 13, 2019 0.6851 0.6879 0.6570 0.6700 76,808 -0.02(-2.39%)
Jun 12, 2019 0.6700 0.7000 0.6500 0.6864 12,218 +0.01(+1.13%)
Jun 11, 2019 0.7200 0.7200 0.6690 0.6787 59,791 -0.03(-4.39%)
Jun 10, 2019 0.6563 0.7100 0.6500 0.7099 34,693 +0.02(+3.64%)
Jun 07, 2019 0.6500 0.7090 0.6500 0.6850 68,400 +0.01(+1.48%)
Jun 06, 2019 0.6900 0.7130 0.6740 0.6750 54,526 -0.01(-2.17%)
Jun 05, 2019 0.7200 0.7495 0.6500 0.6900 315,101 +0.00(+0.31%)
Jun 04, 2019 0.6313 0.6880 0.6310 0.6879 394,490 +0.05(+7.38%)
Jun 03, 2019 0.6340 0.6419 0.6300 0.6406 38,293 -0.01(-1.72%)
May 31, 2019 0.6405 0.6690 0.6320 0.6518 123,000 -0.00(-0.49%)
May 30, 2019 0.6316 0.6690 0.6310 0.6550 183,118 +0.01(+0.77%)
May 29, 2019 0.6380 0.6500 0.6300 0.6500 55,260 +0.01(+1.25%)
May 28, 2019 0.6500 0.6550 0.6300 0.6420 34,337 -0.02(-2.71%)
May 24, 2019 0.6479 0.6625 0.6300 0.6599 52,200 +0.01(+2.29%)
May 23, 2019 0.6600 0.6800 0.6400 0.6451 61,762 -0.03(-4.00%)
May 22, 2019 0.6750 0.6900 0.6607 0.6720 65,125 -0.01(-1.16%)
May 21, 2019 0.6420 0.6851 0.6320 0.6799 74,243 +0.02(+3.11%)
May 20, 2019 0.6540 0.6750 0.6400 0.6594 50,404 -0.01(-1.57%)
May 17, 2019 0.6828 0.6828 0.6300 0.6699 264,600 +0.02(+3.06%)
May 16, 2019 0.6600 0.6900 0.6100 0.6500 500,753 -0.02(-3.62%)
May 15, 2019 0.6900 0.6900 0.6606 0.6744 37,495 -0.01(-1.81%)
May 14, 2019 0.6800 0.6880 0.6600 0.6868 98,532 -0.00(-0.17%)
May 13, 2019 0.7007 0.7300 0.6607 0.6880 129,416 -0.03(-4.24%)
May 10, 2019 0.7184 0.7400 0.7005 0.7185 83,000 -0.01(-1.64%)
May 09, 2019 0.7600 0.7886 0.7200 0.7305 118,964 -0.03(-3.73%)
May 08, 2019 0.7700 0.7998 0.6801 0.7588 618,296 -0.01(-1.19%)
May 07, 2019 0.7337 0.9100 0.7080 0.7679 1,944,868 +0.05(+6.58%)
May 06, 2019 0.7300 0.7495 0.7004 0.7205 84,776 -0.02(-3.16%)
May 03, 2019 0.7800 0.7800 0.7300 0.7440 253,600 -0.01(-0.80%)
May 02, 2019 0.7200 0.7500 0.6800 0.7500 934,289 +0.03(+4.27%)
May 01, 2019 0.7500 0.7500 0.6950 0.7193 137,183 -0.04(-5.36%)
Apr 30, 2019 0.7000 0.7775 0.6990 0.7600 574,333 +0.02(+3.05%)
Apr 29, 2019 0.7150 0.7500 0.6996 0.7375 66,826 +0.02(+2.43%)
Apr 26, 2019 0.7200 0.7200 0.7000 0.7200 54,900 +0.01(+1.69%)
Apr 25, 2019 0.6800 0.7200 0.6800 0.7080 107,765 +0.01(+1.35%)
Apr 24, 2019 0.7200 0.7200 0.6750 0.6986 118,661 -0.01(-1.83%)
Apr 23, 2019 0.6800 0.7299 0.6500 0.7116 548,602 +0.05(+7.82%)
Apr 22, 2019 0.6900 0.7000 0.6500 0.6600 226,805 -0.03(-4.39%)
Apr 18, 2019 0.6500 0.7000 0.6435 0.6903 1,036,300 +0.04(+6.20%)
Apr 17, 2019 0.6900 0.6900 0.6500 0.6500 63,188 -0.01(-1.96%)
Apr 16, 2019 0.6820 0.6915 0.6511 0.6630 173,252 -0.04(-5.15%)
Apr 15, 2019 0.7056 0.7280 0.6800 0.6990 78,835 +0.00(+0.29%)
Apr 12, 2019 0.7188 0.7296 0.6900 0.6970 191,400 -0.02(-3.13%)
Apr 11, 2019 0.7410 0.7562 0.7020 0.7195 53,962 -0.02(-2.90%)
Apr 10, 2019 0.7300 0.7600 0.6720 0.7410 318,413 +0.02(+2.87%)
Apr 09, 2019 0.7300 0.7300 0.6700 0.7203 121,213 -0.01(-1.33%)
Apr 08, 2019 0.7700 0.7700 0.6901 0.7300 383,238 +0.04(+5.80%)
Apr 05, 2019 0.7500 0.8500 0.6400 0.6900 1,626,700 -0.08(-10.39%)
Apr 04, 2019 0.5792 0.8166 0.5600 0.7700 1,297,725 +0.20(+33.91%)
Apr 03, 2019 0.5904 0.5971 0.5720 0.5750 58,021 -0.03(-4.17%)
Apr 02, 2019 0.6000 0.6000 0.5800 0.6000 51,638 +0.01(+0.84%)
Apr 01, 2019 0.6137 0.6332 0.5750 0.5950 96,762 -0.04(-6.89%)
Mar 29, 2019 0.6307 0.6583 0.6100 0.6390 119,900 -0.00(-0.16%)
Mar 28, 2019 0.6500 0.6500 0.6300 0.6400 97,951 -0.01(-1.54%)
Mar 27, 2019 0.7100 0.7489 0.6500 0.6500 356,007 -0.10(-13.91%)
Mar 26, 2019 0.7820 0.8700 0.7510 0.7550 378,109 -0.04(-5.10%)
Mar 25, 2019 0.8000 0.8151 0.7700 0.7956 75,128 -0.02(-2.79%)
Mar 22, 2019 0.8110 0.8443 0.8110 0.8184 41,800 -0.01(-1.39%)
Mar 21, 2019 0.8600 0.9000 0.8170 0.8299 99,967 -0.02(-2.48%)
Mar 20, 2019 0.9000 0.9290 0.8400 0.8510 67,533 -0.02(-2.20%)
Mar 19, 2019 0.9400 0.9401 0.8100 0.8701 202,479 +0.09(+11.41%)
Mar 18, 2019 0.8900 0.9800 0.7800 0.7810 421,612 -0.12(-13.22%)
Mar 15, 2019 0.7800 1.340 0.7785 0.9000 5,539,100 +0.14(+18.44%)
Mar 14, 2019 0.7500 0.8000 0.7385 0.7599 44,099 +0.02(+3.28%)
Mar 13, 2019 0.7337 0.7591 0.7300 0.7358 12,588 +0.00(+0.25%)
Mar 12, 2019 0.7300 0.7600 0.7300 0.7340 5,589 +0.00(+0.55%)
Mar 11, 2019 0.7400 0.7400 0.7300 0.7300 4,157 -0.01(-1.08%)
Mar 08, 2019 0.7563 0.7600 0.7380 0.7380 1,700 -0.02(-2.86%)
Mar 07, 2019 0.7272 0.7600 0.7272 0.7597 4,141 +0.03(+3.64%)
Mar 06, 2019 0.7278 0.7600 0.7272 0.7330 10,589 -0.00(-0.27%)
Mar 05, 2019 0.7400 0.7600 0.7314 0.7350 18,021 -0.01(-0.68%)
Mar 04, 2019 0.7200 0.7440 0.7200 0.7400 12,996 +0.00(+0.00%)
Mar 01, 2019 0.7700 0.7700 0.7400 0.7400 10,200 +0.00(+0.45%)
Feb 28, 2019 0.7500 0.7740 0.7367 0.7367 20,543 -0.01(-1.77%)
Feb 27, 2019 0.7275 0.7700 0.7275 0.7500 18,776 -0.00(-0.13%)
Feb 26, 2019 0.7800 0.7800 0.6900 0.7510 16,693 -0.01(-1.31%)
Feb 25, 2019 0.7500 0.7800 0.7500 0.7610 7,245 -0.01(-1.17%)
Feb 22, 2019 0.7200 0.7700 0.7200 0.7700 9,400 +0.02(+2.38%)
Feb 21, 2019 0.7580 0.7580 0.7400 0.7521 9,309 +0.03(+3.74%)
Feb 20, 2019 0.7537 0.7600 0.7200 0.7250 9,914 -0.04(-4.61%)
Feb 19, 2019 0.7300 0.7600 0.7200 0.7600 6,848 +0.02(+2.01%)
Feb 15, 2019 0.7300 0.7490 0.7300 0.7450 27,300 +0.01(+1.78%)
Feb 14, 2019 0.7332 0.7500 0.7302 0.7320 21,531 -0.00(-0.41%)
Feb 13, 2019 0.7373 0.7499 0.7220 0.7350 24,818 +0.01(+0.89%)
Feb 12, 2019 0.7380 0.7499 0.7152 0.7285 17,383 +0.01(+1.18%)
Feb 11, 2019 0.7300 0.7380 0.7020 0.7200 33,823 -0.01(-0.69%)
Feb 08, 2019 0.7260 0.7320 0.7240 0.7250 24,300 +0.00(+0.49%)
Feb 07, 2019 0.7300 0.7380 0.7210 0.7215 4,038 -0.01(-1.16%)
Feb 06, 2019 0.7200 0.7400 0.7200 0.7300 60,620 +0.03(+4.29%)
Feb 05, 2019 0.7000 0.7100 0.6950 0.7000 48,012 -0.00(-0.61%)
Feb 04, 2019 0.6740 0.7200 0.6740 0.7043 64,204 +0.01(+2.07%)
Feb 01, 2019 0.7050 0.7150 0.6900 0.6900 44,000 -0.01(-0.75%)
Jan 31, 2019 0.6790 0.7083 0.6790 0.6952 23,807 +0.01(+0.90%)
Jan 30, 2019 0.6900 0.6900 0.6800 0.6890 21,566 +0.00(+0.10%)
Jan 29, 2019 0.6900 0.7000 0.6870 0.6883 8,915 +0.01(+1.21%)
Jan 28, 2019 0.6886 0.6986 0.6800 0.6801 19,133 -0.02(-2.84%)
Jan 25, 2019 0.6900 0.7000 0.6900 0.7000 40,300 +0.01(+1.52%)
Jan 24, 2019 0.7199 0.7199 0.6895 0.6895 9,696 -0.01(-1.49%)
Jan 23, 2019 0.6900 0.7010 0.6900 0.6999 4,711 +0.01(+1.29%)
Jan 22, 2019 0.6935 0.7200 0.6910 0.6910 12,988 -0.01(-1.29%)
Jan 18, 2019 0.7400 0.7400 0.6300 0.7000 25,000 +0.00(+0.14%)
Jan 17, 2019 0.6940 0.7240 0.6940 0.6990 27,843 -0.03(-4.25%)
Jan 16, 2019 0.6811 0.7380 0.6811 0.7300 10,056 +0.04(+5.64%)
Jan 15, 2019 0.7010 0.7200 0.6910 0.6910 75,934 +0.00(+0.00%)
Jan 14, 2019 0.7000 0.7380 0.6910 0.6910 16,641 -0.00(-0.14%)
Jan 11, 2019 0.6830 0.7080 0.6350 0.6920 40,800 -0.00(-0.14%)
Jan 10, 2019 0.6830 0.7080 0.6830 0.6930 51,852 +0.02(+2.97%)
Jan 09, 2019 0.6530 0.7000 0.6330 0.6730 62,369 +0.00(+0.00%)
Jan 08, 2019 0.6350 0.7030 0.6350 0.6730 180,995 +0.04(+6.32%)
Jan 07, 2019 0.6228 0.6500 0.6228 0.6330 23,418 +0.02(+3.77%)
Jan 04, 2019 0.6200 0.6200 0.6100 0.6100 7,700 -0.02(-3.17%)
Jan 03, 2019 0.6100 0.6300 0.6000 0.6300 26,781 +0.04(+5.88%)
Jan 02, 2019 0.5850 0.6300 0.5850 0.5950 29,900 +0.00(+0.00%)
Dec 31, 2018 0.6510 0.6510 0.5410 0.5950 476,300 -0.05(-7.03%)
Dec 28, 2018 0.6400 0.6700 0.6400 0.6400 36,600 +0.00(+0.00%)
Dec 27, 2018 0.6357 0.6510 0.6310 0.6400 28,155 +0.01(+1.43%)
Dec 26, 2018 0.6000 0.6496 0.6000 0.6310 23,005 -0.03(-4.39%)
Dec 24, 2018 0.6600 0.6600 0.6500 0.6600 4,400 +0.00(+0.00%)
Dec 21, 2018 0.6800 0.6800 0.6300 0.6600 27,600 -0.02(-2.94%)
Dec 20, 2018 0.6657 0.6800 0.6510 0.6800 18,138 +0.00(+0.64%)
Dec 19, 2018 0.6400 0.6757 0.6332 0.6757 6,965 +0.03(+3.95%)
Dec 18, 2018 0.6794 0.6794 0.6400 0.6500 9,785 -0.03(-4.41%)
Dec 17, 2018 0.5721 0.6800 0.5721 0.6800 13,922 +0.02(+3.03%)
Dec 14, 2018 0.6500 0.6600 0.6500 0.6600 17,300 +0.01(+1.34%)
Dec 13, 2018 0.6470 0.6595 0.6470 0.6513 26,016 -0.00(-0.56%)
Dec 12, 2018 0.6530 0.6625 0.6520 0.6550 1,622 +0.00(+0.31%)
Dec 11, 2018 0.6700 0.6700 0.6450 0.6530 10,129 -0.01(-1.06%)
Dec 10, 2018 0.6600 0.6692 0.6504 0.6600 3,467 +0.01(+1.54%)
Dec 07, 2018 0.6650 0.6650 0.6300 0.6500 48,800 -0.01(-0.76%)
Dec 06, 2018 0.6800 0.6800 0.6550 0.6550 8,205 -0.01(-0.76%)
Dec 04, 2018 0.6800 0.6800 0.6600 0.6600 6,600 -0.00(-0.45%)
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.