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 )

0.6781 -0.0119 (-1.72%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Apr 30, 2020 3.660 5.150 1.030 1.450 184,783,248 -0.85(-36.96%)
Apr 29, 2020 0.9500 2.690 0.9300 2.300 92,391,552 +1.42(+160.18%)
Apr 28, 2020 0.9300 0.9888 0.8000 0.8840 8,838,616 -0.13(-12.48%)
Apr 27, 2020 0.7500 1.040 0.6900 1.010 30,545,916 +0.32(+46.40%)
Apr 24, 2020 0.7400 0.7600 0.6600 0.6899 6,286,700 -0.02(-2.29%)
Apr 23, 2020 0.5900 0.7200 0.5713 0.7061 11,304,149 +0.12(+19.68%)
Apr 22, 2020 0.6000 0.6200 0.5600 0.5900 5,287,916 -0.01(-1.70%)
Apr 21, 2020 0.5900 0.6380 0.5410 0.6002 6,799,548 +0.01(+1.73%)
Apr 20, 2020 0.5796 0.5999 0.5300 0.5900 4,323,063 +0.03(+4.93%)
Apr 17, 2020 0.6175 0.6400 0.5311 0.5623 5,555,600 -0.14(-19.67%)
Apr 16, 2020 0.9200 0.9300 0.6700 0.7000 7,448,012 -0.37(-34.58%)
Apr 15, 2020 0.9500 1.590 0.7700 1.070 65,244,732 +0.73(+211.95%)
Apr 14, 2020 0.3350 0.3700 0.3300 0.3430 298,232 -0.01(-2.06%)
Apr 13, 2020 0.3675 0.3699 0.3499 0.3502 99,515 -0.00(-1.35%)
Apr 09, 2020 0.3600 0.3698 0.3300 0.3550 129,500 -0.01(-1.39%)
Apr 08, 2020 0.3500 0.3600 0.3000 0.3600 949,764 -0.01(-3.97%)
Apr 07, 2020 0.3970 0.3990 0.3600 0.3749 59,556 -0.00(-0.03%)
Apr 06, 2020 0.3990 0.3990 0.3750 0.3750 66,583 -0.01(-1.32%)
Apr 03, 2020 0.3500 0.3967 0.3500 0.3800 81,300 +0.03(+7.92%)
Apr 02, 2020 0.3897 0.3897 0.3400 0.3521 133,749 -0.02(-6.11%)
Apr 01, 2020 0.4100 0.4100 0.3700 0.3750 158,540 -0.04(-8.69%)
Mar 31, 2020 0.3608 0.4369 0.3608 0.4107 564,137 +0.04(+11.91%)
Mar 30, 2020 0.4188 0.4188 0.3670 0.3670 107,842 -0.03(-6.85%)
Mar 27, 2020 0.3400 0.4195 0.3300 0.3940 378,100 +0.05(+15.88%)
Mar 26, 2020 0.3554 0.3599 0.3393 0.3400 60,298 +0.00(+0.44%)
Mar 25, 2020 0.3491 0.3779 0.3302 0.3385 97,057 -0.03(-8.51%)
Mar 24, 2020 0.3700 0.3750 0.3400 0.3700 68,266 +0.01(+3.32%)
Mar 23, 2020 0.3780 0.3836 0.3300 0.3581 111,176 +0.03(+8.71%)
Mar 20, 2020 0.3500 0.3600 0.3200 0.3294 91,200 -0.01(-3.77%)
Mar 19, 2020 0.3885 0.3885 0.3070 0.3423 91,386 +0.04(+12.49%)
Mar 18, 2020 0.3400 0.3800 0.1901 0.3043 604,061 -0.03(-9.41%)
Mar 17, 2020 0.3300 0.3533 0.3100 0.3359 54,630 +0.02(+4.97%)
Mar 16, 2020 0.3490 0.3571 0.2737 0.3200 164,754 -0.05(-13.49%)
Mar 13, 2020 0.3620 0.4100 0.3300 0.3699 221,000 -0.01(-2.66%)
Mar 12, 2020 0.4600 0.4600 0.3568 0.3800 246,094 -0.08(-17.86%)
Mar 11, 2020 0.4700 0.4972 0.4498 0.4626 139,091 -0.00(-0.49%)
Mar 10, 2020 0.4552 0.6300 0.4200 0.4649 1,427,450 +0.04(+8.37%)
Mar 09, 2020 0.4600 0.4678 0.4200 0.4290 100,765 -0.03(-6.13%)
Mar 06, 2020 0.5000 0.5000 0.4570 0.4570 71,800 -0.02(-4.55%)
Mar 05, 2020 0.4349 0.5034 0.4300 0.4788 493,195 +0.04(+8.82%)
Mar 04, 2020 0.4600 0.4600 0.4300 0.4400 48,061 -0.01(-1.12%)
Mar 03, 2020 0.4521 0.4577 0.4300 0.4450 33,492 +0.01(+1.39%)
Mar 02, 2020 0.4300 0.4620 0.4300 0.4389 42,096 -0.01(-1.55%)
Feb 28, 2020 0.4300 0.4633 0.4200 0.4458 79,000 +0.01(+1.32%)
Feb 27, 2020 0.4500 0.4800 0.4027 0.4400 217,496 -0.02(-4.29%)
Feb 26, 2020 0.4600 0.4879 0.4450 0.4597 129,494 +0.01(+3.30%)
Feb 25, 2020 0.5312 0.5350 0.4107 0.4450 366,865 -0.08(-14.42%)
Feb 24, 2020 0.5100 0.5600 0.4900 0.5200 195,252 -0.00(-0.02%)
Feb 21, 2020 0.5400 0.5799 0.5201 0.5201 113,500 -0.02(-3.69%)
Feb 20, 2020 0.5300 0.5500 0.5100 0.5400 101,331 +0.01(+1.89%)
Feb 19, 2020 0.5400 0.5500 0.5200 0.5300 103,927 -0.01(-1.92%)
Feb 18, 2020 0.5970 0.5970 0.5300 0.5404 113,944 -0.03(-4.96%)
Feb 14, 2020 0.5800 0.6000 0.5251 0.5686 212,500 +0.02(+3.40%)
Feb 13, 2020 0.5190 0.5879 0.4789 0.5499 524,392 +0.04(+8.87%)
Feb 12, 2020 0.5150 0.5190 0.4900 0.5051 98,659 -0.01(-0.98%)
Feb 11, 2020 0.5200 0.5200 0.5002 0.5101 52,546 +0.00(+0.14%)
Feb 10, 2020 0.5237 0.5237 0.5000 0.5094 41,249 +0.00(+0.20%)
Feb 07, 2020 0.5000 0.5250 0.4680 0.5084 114,700 +0.01(+2.71%)
Feb 06, 2020 0.5300 0.5300 0.4922 0.4950 66,251 +0.01(+1.02%)
Feb 05, 2020 0.5150 0.5150 0.4900 0.4900 54,788 -0.02(-3.01%)
Feb 04, 2020 0.5000 0.5125 0.4950 0.5052 97,656 +0.01(+1.04%)
Feb 03, 2020 0.5600 0.5600 0.4800 0.5000 104,601 -0.03(-5.64%)
Jan 31, 2020 0.5252 0.5508 0.4900 0.5299 128,600 +0.00(+0.93%)
Jan 30, 2020 0.5234 0.5530 0.5180 0.5250 107,851 -0.02(-2.78%)
Jan 29, 2020 0.5900 0.6200 0.5200 0.5400 236,588 -0.02(-3.57%)
Jan 28, 2020 0.5800 0.5800 0.5500 0.5600 151,270 +0.00(+0.00%)
Jan 27, 2020 0.5300 0.5900 0.5100 0.5600 170,018 -0.03(-4.99%)
Jan 24, 2020 0.6877 0.6985 0.5000 0.5894 281,100 -0.06(-9.32%)
Jan 23, 2020 0.7100 0.7100 0.6100 0.6500 294,781 -0.07(-9.72%)
Jan 22, 2020 0.6060 0.7300 0.6000 0.7200 1,199,743 +0.12(+20.00%)
Jan 21, 2020 0.6000 0.6200 0.5700 0.6000 243,541 +0.01(+1.69%)
Jan 17, 2020 0.5800 0.6000 0.5450 0.5900 123,500 +0.02(+3.53%)
Jan 16, 2020 0.5744 0.5800 0.5450 0.5699 265,592 +0.02(+3.62%)
Jan 15, 2020 0.5700 0.5700 0.5400 0.5500 89,102 +0.01(+0.92%)
Jan 14, 2020 0.5400 0.5670 0.5226 0.5450 88,095 -0.02(-3.21%)
Jan 13, 2020 0.5300 0.6090 0.5100 0.5631 520,699 +0.03(+5.25%)
Jan 10, 2020 0.5500 0.5600 0.4702 0.5350 175,900 -0.02(-2.73%)
Jan 09, 2020 0.5600 0.5600 0.5300 0.5500 50,350 +0.02(+3.77%)
Jan 08, 2020 0.5500 0.5600 0.5200 0.5300 83,979 +0.00(+0.00%)
Jan 07, 2020 0.5400 0.5500 0.5200 0.5300 215,919 -0.02(-3.64%)
Jan 06, 2020 0.5700 0.6000 0.5500 0.5500 371,764 +0.01(+1.85%)
Jan 03, 2020 0.4800 0.6500 0.4600 0.5400 538,300 +0.07(+14.92%)
Jan 02, 2020 0.4500 0.4807 0.4500 0.4699 183,664 +0.02(+4.42%)
Dec 31, 2019 0.4150 0.4700 0.4116 0.4500 213,100 +0.01(+2.27%)
Dec 30, 2019 0.4400 0.4400 0.4000 0.4400 184,018 -0.01(-1.65%)
Dec 27, 2019 0.4410 0.4474 0.4000 0.4474 86,800 +0.03(+6.52%)
Dec 26, 2019 0.4100 0.4400 0.3700 0.4200 174,717 +0.01(+2.44%)
Dec 24, 2019 0.4200 0.4200 0.3800 0.4100 70,100 +0.00(+0.71%)
Dec 23, 2019 0.4300 0.4300 0.4050 0.4071 119,766 -0.02(-5.10%)
Dec 20, 2019 0.4500 0.4549 0.4029 0.4290 160,400 -0.02(-4.67%)
Dec 19, 2019 0.4500 0.4600 0.4400 0.4500 121,039 +0.01(+1.24%)
Dec 18, 2019 0.5000 0.5025 0.4400 0.4445 826,165 -0.05(-9.29%)
Dec 17, 2019 0.4700 0.5200 0.4500 0.4900 257,163 +0.03(+6.52%)
Dec 16, 2019 0.4400 0.4700 0.4200 0.4600 98,334 +0.02(+3.39%)
Dec 13, 2019 0.4450 0.4650 0.4222 0.4449 113,600 +0.01(+2.99%)
Dec 12, 2019 0.4900 0.4900 0.4234 0.4320 191,329 -0.03(-6.49%)
Dec 11, 2019 0.5147 0.5147 0.4600 0.4620 77,620 -0.03(-5.71%)
Dec 10, 2019 0.5000 0.5400 0.4700 0.4900 261,237 -0.05(-9.26%)
Dec 09, 2019 0.6000 0.6000 0.5100 0.5400 201,453 -0.04(-6.74%)
Dec 06, 2019 0.6000 0.6168 0.5790 0.5790 61,300 -0.04(-5.96%)
Dec 05, 2019 0.5900 0.6300 0.5900 0.6157 78,507 +0.01(+1.53%)
Dec 04, 2019 0.6100 0.6300 0.5850 0.6064 129,292 -0.01(-2.19%)
Dec 03, 2019 0.6400 0.6400 0.5800 0.6200 116,059 -0.00(-0.39%)
Dec 02, 2019 0.6000 0.6400 0.6000 0.6224 115,239 +0.02(+3.35%)
Nov 29, 2019 0.6600 0.6600 0.5750 0.6022 147,800 -0.04(-6.79%)
Nov 27, 2019 0.6287 0.6600 0.6100 0.6461 201,700 +0.05(+7.90%)
Nov 26, 2019 0.5751 0.6300 0.5700 0.5988 379,582 +0.04(+6.80%)
Nov 25, 2019 0.5985 0.6000 0.5300 0.5607 95,496 -0.01(-1.63%)
Nov 22, 2019 0.5401 0.6123 0.5400 0.5700 175,300 +0.04(+7.55%)
Nov 21, 2019 0.5500 0.5500 0.4682 0.5300 131,459 +0.04(+8.16%)
Nov 20, 2019 0.4729 0.5100 0.4700 0.4900 125,776 +0.02(+3.81%)
Nov 19, 2019 0.4100 0.5100 0.4029 0.4720 122,028 +0.02(+3.51%)
Nov 18, 2019 0.5355 0.5355 0.4500 0.4560 255,546 -0.05(-10.59%)
Nov 15, 2019 0.5060 0.5443 0.5060 0.5100 203,200 +0.00(+0.22%)
Nov 14, 2019 0.5764 0.6999 0.5000 0.5089 1,189,596 -0.01(-2.13%)
Nov 13, 2019 0.4300 0.5500 0.4300 0.5200 614,445 +0.09(+20.93%)
Nov 12, 2019 0.4400 0.4694 0.4111 0.4300 194,434 +0.01(+2.90%)
Nov 11, 2019 0.3897 0.4250 0.3653 0.4179 276,726 +0.04(+9.43%)
Nov 08, 2019 0.3782 0.3897 0.3600 0.3819 75,800 +0.01(+3.16%)
Nov 07, 2019 0.3900 0.3900 0.3700 0.3702 98,541 +0.00(+0.00%)
Nov 06, 2019 0.3900 0.3900 0.3702 0.3702 52,361 -0.02(-5.08%)
Nov 05, 2019 0.3950 0.3960 0.3756 0.3900 39,129 +0.00(+0.10%)
Nov 04, 2019 0.3710 0.4011 0.3710 0.3896 49,050 +0.01(+1.99%)
Nov 01, 2019 0.3950 0.3950 0.3700 0.3820 39,900 -0.01(-3.27%)
Oct 31, 2019 0.4100 0.4100 0.3800 0.3949 58,785 -0.00(-0.03%)
Oct 30, 2019 0.3990 0.4190 0.3836 0.3950 53,315 -0.01(-1.25%)
Oct 29, 2019 0.4123 0.4123 0.3800 0.4000 88,001 -0.01(-2.44%)
Oct 28, 2019 0.4400 0.4400 0.4100 0.4100 87,842 -0.01(-2.36%)
Oct 25, 2019 0.4305 0.4399 0.4039 0.4199 111,500 +0.02(+4.30%)
Oct 24, 2019 0.3760 0.4160 0.3760 0.4026 139,192 +0.01(+3.23%)
Oct 23, 2019 0.3700 0.4000 0.3650 0.3900 79,970 +0.00(+0.65%)
Oct 22, 2019 0.3650 0.3875 0.3650 0.3875 35,870 +0.00(+0.39%)
Oct 21, 2019 0.3990 0.4029 0.3600 0.3860 77,096 +0.01(+2.77%)
Oct 18, 2019 0.3780 0.3790 0.3520 0.3756 34,500 +0.03(+7.78%)
Oct 17, 2019 0.3700 0.3700 0.3450 0.3485 105,691 -0.02(-4.26%)
Oct 16, 2019 0.3972 0.3980 0.3604 0.3640 67,548 -0.01(-3.78%)
Oct 15, 2019 0.3974 0.3999 0.3760 0.3783 144,961 -0.00(-0.08%)
Oct 14, 2019 0.4115 0.4115 0.3785 0.3786 80,654 -0.01(-3.54%)
Oct 11, 2019 0.3900 0.4000 0.3780 0.3925 92,700 -0.00(-1.23%)
Oct 10, 2019 0.3820 0.4199 0.3701 0.3974 175,168 +0.03(+6.80%)
Oct 09, 2019 0.3800 0.3950 0.3709 0.3721 81,404 +0.00(+0.32%)
Oct 08, 2019 0.3675 0.3990 0.3504 0.3709 208,613 +0.02(+5.97%)
Oct 07, 2019 0.3567 0.3600 0.3313 0.3500 61,396 +0.01(+3.00%)
Oct 04, 2019 0.3313 0.3440 0.3313 0.3398 120,800 -0.00(-1.19%)
Oct 03, 2019 0.3675 0.3990 0.3313 0.3439 165,693 -0.02(-6.42%)
Oct 02, 2019 0.3100 0.3900 0.2980 0.3675 797,699 +0.06(+18.55%)
Oct 01, 2019 0.3200 0.3400 0.3000 0.3100 252,839 -0.00(-1.24%)
Sep 30, 2019 0.2948 0.3245 0.2948 0.3139 27,355 +0.01(+1.65%)
Sep 27, 2019 0.3177 0.3318 0.3000 0.3088 83,300 -0.01(-4.16%)
Sep 26, 2019 0.3268 0.3318 0.3000 0.3222 84,329 +0.01(+3.50%)
Sep 25, 2019 0.2987 0.3253 0.2910 0.3113 90,655 +0.02(+5.17%)
Sep 24, 2019 0.3015 0.3275 0.2900 0.2960 89,968 -0.00(-1.33%)
Sep 23, 2019 0.3151 0.3450 0.3000 0.3000 132,517 +0.00(+0.00%)
Sep 20, 2019 0.3852 0.3852 0.3000 0.3000 368,200 -0.02(-6.54%)
Sep 19, 2019 0.2853 0.3410 0.2820 0.3210 522,514 +0.04(+12.51%)
Sep 18, 2019 0.2843 0.2924 0.2749 0.2853 79,192 +0.01(+2.44%)
Sep 17, 2019 0.2829 0.3080 0.2750 0.2785 72,817 -0.02(-5.40%)
Sep 16, 2019 0.3200 0.3200 0.2829 0.2944 197,485 -0.01(-2.58%)
Sep 13, 2019 0.2850 0.3200 0.2800 0.3022 311,600 +0.02(+7.16%)
Sep 12, 2019 0.2900 0.2900 0.2600 0.2820 43,382 +0.00(+1.48%)
Sep 11, 2019 0.2883 0.2900 0.2700 0.2779 75,418 +0.00(+1.20%)
Sep 10, 2019 0.2700 0.2900 0.2571 0.2746 156,825 +0.01(+4.81%)
Sep 09, 2019 0.2600 0.2750 0.2600 0.2620 53,794 +0.00(+0.73%)
Sep 06, 2019 0.2735 0.2886 0.2550 0.2601 60,000 -0.01(-5.38%)
Sep 05, 2019 0.2881 0.3024 0.2705 0.2749 130,157 -0.01(-4.88%)
Sep 04, 2019 0.2900 0.3200 0.2704 0.2890 252,187 -0.00(-0.38%)
Sep 03, 2019 0.2800 0.3659 0.2735 0.2901 1,910,651 +0.03(+11.36%)
Aug 30, 2019 0.2510 0.2688 0.2438 0.2605 8,600 -0.00(-0.42%)
Aug 29, 2019 0.2636 0.2699 0.2470 0.2616 31,782 +0.01(+2.23%)
Aug 28, 2019 0.2400 0.2741 0.2375 0.2559 122,732 +0.01(+2.36%)
Aug 27, 2019 0.2800 0.2800 0.2400 0.2500 111,437 -0.02(-8.12%)
Aug 26, 2019 0.2250 0.2750 0.2250 0.2721 127,548 +0.03(+13.38%)
Aug 23, 2019 0.2436 0.2584 0.2300 0.2400 92,100 +0.01(+3.45%)
Aug 22, 2019 0.2315 0.2375 0.2231 0.2320 21,275 +0.00(+0.87%)
Aug 21, 2019 0.2300 0.2365 0.2130 0.2300 33,733 +0.00(+0.13%)
Aug 20, 2019 0.2157 0.2328 0.2125 0.2297 41,180 +0.00(+1.19%)
Aug 19, 2019 0.2400 0.2400 0.2125 0.2270 60,360 -0.01(-2.87%)
Aug 16, 2019 0.2400 0.2445 0.2305 0.2337 20,200 +0.00(+0.86%)
Aug 15, 2019 0.2600 0.2600 0.2275 0.2317 49,893 -0.01(-3.09%)
Aug 14, 2019 0.2618 0.2618 0.2300 0.2391 57,487 -0.01(-4.17%)
Aug 13, 2019 0.2500 0.2700 0.2420 0.2495 68,153 -0.02(-7.59%)
Aug 12, 2019 0.2500 0.2800 0.2400 0.2700 170,498 +0.03(+12.13%)
Aug 09, 2019 0.2495 0.2495 0.2300 0.2408 31,000 -0.00(-0.17%)
Aug 08, 2019 0.2340 0.2476 0.2340 0.2412 25,690 +0.01(+3.30%)
Aug 07, 2019 0.2495 0.2495 0.2300 0.2335 30,123 -0.01(-4.26%)
Aug 06, 2019 0.2418 0.2500 0.2300 0.2439 38,191 +0.00(+1.63%)
Aug 05, 2019 0.2600 0.2600 0.2200 0.2400 140,326 -0.02(-6.61%)
Aug 02, 2019 0.2576 0.2700 0.2500 0.2570 82,100 -0.00(-0.23%)
Aug 01, 2019 0.2531 0.2700 0.2410 0.2576 117,107 +0.00(+0.59%)
Jul 31, 2019 0.2710 0.2799 0.2410 0.2561 166,048 -0.03(-9.95%)
Jul 30, 2019 0.2710 0.2899 0.2710 0.2844 30,673 -0.00(-0.21%)
Jul 29, 2019 0.2900 0.2900 0.2750 0.2850 65,518 +0.00(+0.49%)
Jul 26, 2019 0.2894 0.2900 0.2705 0.2836 110,500 -0.00(-1.15%)
Jul 25, 2019 0.2905 0.2950 0.2801 0.2869 67,853 +0.00(+1.74%)
Jul 24, 2019 0.2800 0.3248 0.2800 0.2820 392,050 -0.00(-1.19%)
Jul 23, 2019 0.2810 0.2995 0.2800 0.2854 77,993 -0.01(-2.19%)
Jul 22, 2019 0.3000 0.3040 0.2833 0.2918 60,632 -0.00(-0.88%)
Jul 19, 2019 0.2997 0.2997 0.2910 0.2944 32,300 -0.01(-1.77%)
Jul 18, 2019 0.3000 0.3004 0.2880 0.2997 109,684 +0.00(+0.84%)
Jul 17, 2019 0.2962 0.3100 0.2900 0.2972 141,158 -0.01(-1.88%)
Jul 16, 2019 0.3499 0.3499 0.3010 0.3029 85,329 -0.01(-1.69%)
Jul 15, 2019 0.3100 0.3206 0.3010 0.3081 130,432 +0.00(+0.95%)
Jul 12, 2019 0.3280 0.3332 0.3033 0.3052 136,800 -0.03(-8.35%)
Jul 11, 2019 0.3150 0.3800 0.3150 0.3330 670,044 +0.03(+8.47%)
Jul 10, 2019 0.3000 0.3100 0.2950 0.3070 135,815 +0.01(+4.07%)
Jul 09, 2019 0.2990 0.3199 0.2910 0.2950 199,471 -0.02(-4.84%)
Jul 08, 2019 0.3100 0.3200 0.2900 0.3100 170,482 -0.01(-4.02%)
Jul 05, 2019 0.3145 0.3280 0.2880 0.3230 505,700 +0.03(+11.38%)
Jul 03, 2019 0.3000 0.3280 0.2800 0.2900 459,200 +0.00(+0.69%)
Jul 02, 2019 0.2940 0.2989 0.2800 0.2880 101,814 -0.01(-3.26%)
Jul 01, 2019 0.3076 0.3076 0.2850 0.2977 75,134 +0.00(+1.60%)
Jun 28, 2019 0.3000 0.3000 0.2900 0.2930 23,700 +0.00(+0.17%)
Jun 27, 2019 0.2925 0.3000 0.2905 0.2925 52,775 +0.00(+0.38%)
Jun 26, 2019 0.3200 0.3200 0.2900 0.2914 125,985 -0.01(-4.46%)
Jun 25, 2019 0.2820 0.3100 0.2820 0.3050 136,877 +0.02(+5.43%)
Jun 24, 2019 0.2800 0.2995 0.2800 0.2893 142,746 +0.01(+3.32%)
Jun 21, 2019 0.2900 0.3000 0.2800 0.2800 126,800 -0.01(-3.78%)
Jun 20, 2019 0.3200 0.3200 0.2850 0.2910 123,509 +0.00(+0.34%)
Jun 19, 2019 0.2800 0.3100 0.2800 0.2900 324,881 +0.01(+1.75%)
Jun 18, 2019 0.2910 0.3000 0.2795 0.2850 115,775 -0.01(-1.93%)
Jun 17, 2019 0.2870 0.2967 0.2870 0.2906 64,628 -0.00(-1.09%)
Jun 14, 2019 0.3099 0.3099 0.2900 0.2938 62,500 -0.02(-5.23%)
Jun 13, 2019 0.3035 0.3150 0.2911 0.3100 128,342 +0.02(+6.13%)
Jun 12, 2019 0.3024 0.3201 0.2900 0.2921 124,785 -0.01(-3.37%)
Jun 11, 2019 0.3199 0.3262 0.3000 0.3023 115,525 -0.02(-5.35%)
Jun 10, 2019 0.3200 0.3420 0.3010 0.3194 475,260 -0.00(-0.19%)
Jun 07, 2019 0.3000 0.3200 0.2900 0.3200 253,300 +0.03(+10.34%)
Jun 06, 2019 0.3200 0.3200 0.2900 0.2900 312,514 -0.03(-9.85%)
Jun 05, 2019 0.2940 0.3520 0.2750 0.3217 1,527,770 +0.04(+14.89%)
Jun 04, 2019 0.2940 0.3118 0.2750 0.2800 362,011 +0.00(+0.00%)
Jun 03, 2019 0.2993 0.2993 0.2700 0.2800 223,462 -0.02(-5.44%)
May 31, 2019 0.3100 0.3560 0.2900 0.2961 904,900 -0.03(-10.00%)
May 30, 2019 0.3200 0.5400 0.3200 0.3290 4,731,498 +0.02(+6.16%)
May 29, 2019 0.3283 0.3300 0.2800 0.3099 247,041 -0.01(-2.24%)
May 28, 2019 0.3400 0.3600 0.3100 0.3170 116,685 -0.00(-0.94%)
May 24, 2019 0.3490 0.3490 0.3000 0.3200 118,400 +0.02(+5.26%)
May 23, 2019 0.3152 0.3800 0.2900 0.3040 625,438 -0.00(-0.33%)
May 22, 2019 0.2920 0.3141 0.2870 0.3050 126,957 -0.01(-2.71%)
May 21, 2019 0.3000 0.3300 0.2900 0.3135 314,284 +0.02(+8.52%)
May 20, 2019 0.2650 0.2955 0.2625 0.2889 69,968 +0.01(+3.92%)
May 17, 2019 0.3000 0.3000 0.2704 0.2780 90,100 -0.01(-3.84%)
May 16, 2019 0.2800 0.2999 0.2600 0.2891 74,502 +0.01(+2.41%)
May 15, 2019 0.3024 0.3024 0.2700 0.2823 85,255 -0.01(-1.98%)
May 14, 2019 0.3400 0.3400 0.2604 0.2880 186,569 -0.02(-7.10%)
May 13, 2019 0.3300 0.3311 0.3025 0.3100 287,765 -0.02(-6.51%)
May 10, 2019 0.3307 0.4500 0.3200 0.3316 1,838,700 +0.01(+1.72%)
May 09, 2019 0.3290 0.3469 0.3230 0.3260 38,392 -0.01(-1.81%)
May 08, 2019 0.3500 0.3590 0.3290 0.3320 35,144 -0.03(-7.78%)
May 07, 2019 0.3500 0.3700 0.3160 0.3600 80,697 +0.03(+7.66%)
May 06, 2019 0.3400 0.3440 0.3100 0.3344 69,092 -0.00(-0.21%)
May 03, 2019 0.3300 0.3589 0.3100 0.3351 105,200 +0.00(+1.24%)
May 02, 2019 0.3600 0.3680 0.3302 0.3310 209,894 -0.05(-13.37%)
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.