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

Allied Energy Corp (OP: AGYP )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 8, 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 (%)
Mar 31, 2022 0.2286 0.2460 0.2105 0.2450 143,732 +0.03(+11.57%)
Mar 30, 2022 0.2106 0.2289 0.2106 0.2196 55,112 -0.01(-4.06%)
Mar 29, 2022 0.2254 0.2395 0.2100 0.2289 240,031 -0.01(-4.62%)
Mar 28, 2022 0.2270 0.2459 0.2254 0.2400 84,229 +0.01(+2.17%)
Mar 25, 2022 0.2400 0.2400 0.2200 0.2349 42,263 +0.01(+6.05%)
Mar 24, 2022 0.2199 0.2400 0.2163 0.2215 142,956 +0.00(+0.82%)
Mar 23, 2022 0.2350 0.2475 0.2100 0.2197 155,498 -0.02(-8.46%)
Mar 22, 2022 0.2400 0.2480 0.2243 0.2400 135,397 +0.00(+0.00%)
Mar 21, 2022 0.2480 0.2480 0.2110 0.2400 87,060 -0.01(-3.23%)
Mar 18, 2022 0.2390 0.2495 0.2213 0.2480 37,585 +0.01(+3.77%)
Mar 17, 2022 0.2220 0.2500 0.2150 0.2390 162,142 +0.00(+1.70%)
Mar 16, 2022 0.2285 0.2548 0.2000 0.2350 598,384 +0.01(+2.40%)
Mar 15, 2022 0.2230 0.2680 0.2000 0.2295 450,512 +0.03(+14.75%)
Mar 14, 2022 0.2411 0.2595 0.1520 0.2000 668,744 -0.05(-20.00%)
Mar 11, 2022 0.2670 0.2670 0.2310 0.2500 121,390 +0.00(+0.64%)
Mar 10, 2022 0.2742 0.2750 0.2400 0.2484 360,569 -0.02(-8.00%)
Mar 09, 2022 0.2748 0.2800 0.2541 0.2700 684,352 +0.00(+0.00%)
Mar 08, 2022 0.2545 0.2800 0.2400 0.2700 269,199 +0.03(+12.50%)
Mar 07, 2022 0.2700 0.2785 0.2400 0.2400 407,203 -0.03(-11.11%)
Mar 04, 2022 0.2551 0.2700 0.2551 0.2700 229,078 +0.01(+3.85%)
Mar 03, 2022 0.2600 0.2699 0.2520 0.2600 280,359 -0.01(-3.24%)
Mar 02, 2022 0.2700 0.2700 0.2530 0.2687 99,641 -0.00(-0.48%)
Mar 01, 2022 0.2650 0.2790 0.2600 0.2700 123,250 -0.01(-3.57%)
Feb 28, 2022 0.2940 0.2940 0.2650 0.2800 93,275 +0.00(+0.00%)
Feb 25, 2022 0.2720 0.2948 0.2622 0.2800 450,647 +0.01(+2.94%)
Feb 24, 2022 0.3701 0.3701 0.2599 0.2720 2,652,778 -0.04(-13.38%)
Feb 23, 2022 0.3199 0.3200 0.2910 0.3140 128,947 +0.01(+4.04%)
Feb 22, 2022 0.2600 0.3200 0.2600 0.3018 369,183 -0.02(-5.42%)
Feb 18, 2022 0.3191 0 -0.01(-4.17%)
Feb 17, 2022 0.3220 0.3389 0.3102 0.3330 88,134 +0.00(+0.30%)
Feb 16, 2022 0.3070 0.3369 0.3020 0.3320 203,494 +0.01(+2.31%)
Feb 15, 2022 0.3390 0.3390 0.3020 0.3245 72,527 -0.01(-4.22%)
Feb 14, 2022 0.3115 0.3388 0.3035 0.3388 196,295 +0.02(+5.78%)
Feb 11, 2022 0.3195 0.3285 0.3120 0.3203 55,201 +0.01(+2.69%)
Feb 10, 2022 0.3110 0.3255 0.3110 0.3119 42,603 -0.01(-4.03%)
Feb 09, 2022 0.3200 0.3289 0.3000 0.3250 181,842 +0.01(+1.59%)
Feb 08, 2022 0.3290 0.3290 0.3005 0.3199 89,320 -0.01(-1.57%)
Feb 07, 2022 0.3150 0.3250 0.2850 0.3250 163,634 +0.01(+3.37%)
Feb 04, 2022 0.2910 0.3157 0.2910 0.3144 25,202 -0.00(-0.47%)
Feb 03, 2022 0.3150 0.3165 0.3020 0.3159 31,164 +0.00(+0.29%)
Feb 02, 2022 0.3060 0.3165 0.2980 0.3150 76,845 +0.00(+1.12%)
Feb 01, 2022 0.3021 0.3175 0.2975 0.3115 52,179 +0.00(+0.48%)
Jan 31, 2022 0.3279 0.3279 0.2950 0.3100 32,205 -0.02(-5.49%)
Jan 28, 2022 0.3017 0.3285 0.2900 0.3280 138,468 +0.04(+13.10%)
Jan 27, 2022 0.3199 0.3199 0.2900 0.2900 71,705 -0.01(-3.97%)
Jan 26, 2022 0.3290 0.3290 0.3020 0.3020 103,333 -0.03(-8.21%)
Jan 25, 2022 0.3024 0.3290 0.3024 0.3290 126,688 +0.02(+6.54%)
Jan 24, 2022 0.2950 0.3185 0.2910 0.3088 125,549 -0.01(-3.20%)
Jan 21, 2022 0.2853 0.3400 0.2852 0.3190 946,105 +0.03(+8.50%)
Jan 20, 2022 0.2948 0.3290 0.2700 0.2940 493,820 -0.01(-2.00%)
Jan 19, 2022 0.3000 0.3088 0.2810 0.3000 188,460 +0.02(+5.26%)
Jan 18, 2022 0.2650 0.3000 0.2620 0.2850 136,078 +0.01(+3.64%)
Jan 14, 2022 0.2750 0 +0.00(+0.44%)
Jan 13, 2022 0.2720 0.2740 0.2620 0.2738 78,140 +0.00(+0.59%)
Jan 12, 2022 0.2740 0.2740 0.2700 0.2722 24,599 -0.00(-1.02%)
Jan 11, 2022 0.2605 0.2811 0.2605 0.2750 75,776 -0.01(-2.34%)
Jan 10, 2022 0.2725 0.2840 0.2512 0.2816 15,543 +0.01(+2.77%)
Jan 07, 2022 0.2752 0.2755 0.2502 0.2740 46,969 +0.00(+1.48%)
Jan 06, 2022 0.2600 0.2770 0.2600 0.2700 44,906 -0.01(-2.49%)
Jan 05, 2022 0.2793 0.2793 0.2601 0.2769 40,851 -0.00(-0.72%)
Jan 04, 2022 0.2679 0.2873 0.2600 0.2789 96,718 -0.01(-1.80%)
Jan 03, 2022 0.2800 0.3050 0.2655 0.2840 229,381 -0.01(-2.07%)
Dec 31, 2021 0.2780 0.2900 0.2374 0.2900 461,583 +0.02(+5.84%)
Dec 30, 2021 0.2690 0.2750 0.2510 0.2740 64,763 +0.01(+1.86%)
Dec 29, 2021 0.2785 0.2785 0.2500 0.2690 138,704 -0.01(-3.58%)
Dec 28, 2021 0.2695 0.2860 0.2603 0.2790 85,634 +0.01(+4.49%)
Dec 27, 2021 0.2571 0.2830 0.2571 0.2670 106,235 -0.01(-2.16%)
Dec 23, 2021 0.2780 0.2830 0.2560 0.2729 226,055 -0.01(-2.54%)
Dec 22, 2021 0.2750 0.2800 0.2613 0.2800 81,962 -0.01(-2.34%)
Dec 21, 2021 0.2870 0.2870 0.2633 0.2867 5,580 +0.00(+0.03%)
Dec 20, 2021 0.2750 0.2878 0.2580 0.2866 98,865 +0.01(+4.22%)
Dec 17, 2021 0.2870 0.2870 0.2600 0.2750 43,161 -0.01(-4.18%)
Dec 16, 2021 0.2750 0.2895 0.2560 0.2870 231,386 +0.00(+1.06%)
Dec 15, 2021 0.2716 0.2840 0.2710 0.2840 76,530 -0.02(-5.30%)
Dec 14, 2021 0.2701 0.3010 0.2701 0.2999 7,033 +0.00(+0.81%)
Dec 13, 2021 0.2610 0.3000 0.2610 0.2975 47,360 -0.01(-3.41%)
Dec 10, 2021 0.2805 0.3100 0.2600 0.3080 232,714 +0.03(+9.61%)
Dec 09, 2021 0.2800 0.2900 0.2720 0.2810 72,262 -0.01(-4.62%)
Dec 08, 2021 0.3099 0.3099 0.2760 0.2946 138,952 -0.02(-4.94%)
Dec 07, 2021 0.3110 0.3110 0.2850 0.3099 72,830 -0.02(-5.81%)
Dec 06, 2021 0.2950 0.3290 0.2850 0.3290 164,335 +0.02(+7.87%)
Dec 03, 2021 0.3000 0.3290 0.2950 0.3050 132,232 -0.00(-0.65%)
Dec 02, 2021 0.3051 0.3280 0.2950 0.3070 315,350 +0.01(+2.16%)
Dec 01, 2021 0.2950 0.3400 0.2950 0.3005 502,867 +0.00(+0.27%)
Nov 30, 2021 0.2820 0.2994 0.2820 0.2997 506,632 +0.01(+3.06%)
Nov 29, 2021 0.2875 0.3294 0.2820 0.2908 222,192 -0.01(-2.97%)
Nov 26, 2021 0.3155 0.3200 0.2812 0.2997 56,570 -0.03(-8.46%)
Nov 24, 2021 0.3100 0.3299 0.2850 0.3274 299,103 +0.02(+7.70%)
Nov 23, 2021 0.3070 0.3070 0.2850 0.3040 135,747 +0.00(+1.33%)
Nov 22, 2021 0.2820 0.3100 0.2820 0.3000 48,264 +0.01(+2.39%)
Nov 19, 2021 0.3000 0.3000 0.2820 0.2930 195,087 -0.01(-1.68%)
Nov 18, 2021 0.3061 0.3098 0.2950 0.2980 174,440 -0.01(-3.81%)
Nov 17, 2021 0.3113 0.3270 0.2955 0.3098 232,791 +0.00(+0.98%)
Nov 16, 2021 0.3030 0.3150 0.2928 0.3068 176,491 -0.00(-0.71%)
Nov 15, 2021 0.3112 0.3180 0.3090 0.3090 227,819 -0.01(-3.13%)
Nov 12, 2021 0.3170 0.3390 0.3100 0.3190 227,872 -0.02(-5.90%)
Nov 11, 2021 0.3210 0.3700 0.3111 0.3390 1,405,130 +0.02(+5.77%)
Nov 10, 2021 0.3490 0.3205 0.3205 283,629 -0.03(-8.35%)
Nov 09, 2021 0.3197 0.3710 0.3050 0.3497 809,106 +0.03(+7.87%)
Nov 08, 2021 0.2973 0.3630 0.2900 0.3242 928,569 +0.02(+6.43%)
Nov 05, 2021 0.2920 0.3050 0.2900 0.3046 184,626 -0.00(-0.46%)
Nov 04, 2021 0.3170 0.3170 0.2910 0.3060 92,329 -0.01(-3.53%)
Nov 03, 2021 0.2926 0.3190 0.2910 0.3172 146,876 +0.01(+2.32%)
Nov 02, 2021 0.2931 0.3100 0.2926 0.3100 223,037 +0.00(+0.00%)
Nov 01, 2021 0.3080 0.3200 0.2950 0.3100 301,643 -0.00(-0.58%)
Oct 29, 2021 0.3030 0.3293 0.3026 0.3118 281,110 -0.01(-2.10%)
Oct 28, 2021 0.3295 0.3300 0.3010 0.3185 245,464 +0.01(+2.44%)
Oct 27, 2021 0.3100 0.3400 0.3050 0.3109 560,633 -0.02(-5.76%)
Oct 26, 2021 0.3300 0.3299 382,964 -0.00(-0.03%)
Oct 25, 2021 0.3541 0.3800 0.3085 0.3300 352,321 -0.05(-12.56%)
Oct 22, 2021 0.3200 0.3950 0.2957 0.3774 799,850 +0.06(+17.94%)
Oct 21, 2021 0.3120 0.3540 0.3021 0.3200 816,093 +0.01(+2.24%)
Oct 20, 2021 0.3200 0.3310 0.3100 0.3130 450,236 -0.01(-2.19%)
Oct 19, 2021 0.2917 0.3570 0.2917 0.3200 740,952 +0.03(+9.59%)
Oct 18, 2021 0.3225 0.3299 0.2920 0.2920 475,044 -0.02(-7.30%)
Oct 15, 2021 0.3225 0.3400 0.3100 0.3150 181,765 -0.02(-4.55%)
Oct 14, 2021 0.3195 0.3400 0.3100 0.3300 343,925 +0.01(+4.17%)
Oct 13, 2021 0.3266 0.3350 0.3050 0.3168 315,936 -0.02(-5.35%)
Oct 12, 2021 0.3450 0.3500 0.3255 0.3347 382,198 -0.02(-4.37%)
Oct 11, 2021 0.3745 0.3745 0.3310 0.3500 264,289 -0.02(-5.41%)
Oct 08, 2021 0.3455 0.3800 0.3420 0.3700 340,695 +0.02(+5.71%)
Oct 07, 2021 0.3790 0.4025 0.3410 0.3500 518,112 -0.04(-10.03%)
Oct 06, 2021 0.3600 0.4099 0.3328 0.3890 1,790,031 +0.05(+14.41%)
Oct 05, 2021 0.3395 0.3890 0.3160 0.3400 565,323 +0.01(+2.66%)
Oct 04, 2021 0.3091 0.4000 0.2905 0.3312 822,276 +0.03(+10.40%)
Oct 01, 2021 0.2899 0.3090 0.2820 0.3000 203,280 +0.01(+3.45%)
Sep 30, 2021 0.2866 0.3100 0.2850 0.2900 133,613 -0.02(-6.45%)
Sep 29, 2021 0.2810 0.3195 0.2810 0.3100 410,730 +0.02(+5.08%)
Sep 28, 2021 0.3006 0.3299 0.2950 0.2950 192,166 -0.03(-7.81%)
Sep 27, 2021 0.3050 0.3336 0.2950 0.3200 453,040 +0.01(+4.75%)
Sep 24, 2021 0.3105 0.3299 0.2960 0.3055 210,600 -0.03(-8.81%)
Sep 23, 2021 0.3285 0.3350 0.2950 0.3350 191,763 +0.01(+1.95%)
Sep 22, 2021 0.3287 0.3499 0.3100 0.3286 208,033 -0.01(-3.32%)
Sep 21, 2021 0.3200 0.3500 0.3050 0.3399 187,987 +0.01(+4.58%)
Sep 20, 2021 0.3708 0.3875 0.3140 0.3250 420,228 -0.06(-16.65%)
Sep 17, 2021 0.3987 0.3987 0.3500 0.3899 388,300 -0.01(-2.16%)
Sep 16, 2021 0.3201 0.4400 0.3201 0.3985 999,302 +0.05(+14.02%)
Sep 15, 2021 0.3110 0.3690 0.3110 0.3495 407,827 +0.01(+4.33%)
Sep 14, 2021 0.3503 0.3588 0.3110 0.3350 393,622 -0.02(-6.48%)
Sep 13, 2021 0.3875 0.4200 0.3500 0.3582 332,277 -0.03(-6.96%)
Sep 10, 2021 0.3005 0.4280 0.2950 0.3850 837,044 +0.06(+18.64%)
Sep 09, 2021 0.3292 0.3535 0.3000 0.3245 183,011 -0.00(-0.86%)
Sep 08, 2021 0.3110 0.3830 0.3000 0.3273 463,252 -0.00(-0.82%)
Sep 07, 2021 0.3315 0.3530 0.3000 0.3300 524,790 -0.02(-6.25%)
Sep 03, 2021 0.3588 0.3890 0.3400 0.3520 971,609 -0.00(-1.07%)
Sep 02, 2021 0.2900 0.3690 0.2900 0.3558 396,491 +0.06(+19.00%)
Sep 01, 2021 0.2960 0.3195 0.2730 0.2990 211,272 +0.00(+1.01%)
Aug 31, 2021 0.2655 0.3250 0.2655 0.2960 66,191 +0.00(+0.34%)
Aug 30, 2021 0.2800 0.3150 0.2700 0.2950 330,003 +0.00(+1.65%)
Aug 27, 2021 0.3055 0.3055 0.2810 0.2902 102,180 +0.00(+0.07%)
Aug 26, 2021 0.3230 0.3240 0.2710 0.2900 160,887 -0.02(-6.45%)
Aug 25, 2021 0.2979 0.3290 0.2700 0.3100 274,026 +0.03(+9.73%)
Aug 24, 2021 0.2900 0.3520 0.2660 0.2825 281,536 -0.07(-19.70%)
Aug 23, 2021 0.3398 0.3624 0.3000 0.3518 214,166 +0.01(+3.53%)
Aug 20, 2021 0.3250 0.3890 0.3110 0.3398 100,881 +0.01(+4.55%)
Aug 19, 2021 0.3659 0.3687 0.3250 0.3250 178,639 -0.04(-11.44%)
Aug 18, 2021 0.3683 0.3900 0.3515 0.3670 111,070 -0.00(-1.08%)
Aug 17, 2021 0.3700 0.4015 0.3685 0.3710 127,244 -0.03(-7.25%)
Aug 16, 2021 0.3800 0.4190 0.3342 0.4000 449,112 +0.03(+8.14%)
Aug 13, 2021 0.3990 0.3990 0.3630 0.3699 227,629 -0.03(-7.29%)
Aug 12, 2021 0.4385 0.4385 0.3755 0.3990 176,957 -0.04(-8.90%)
Aug 11, 2021 0.4010 0.4480 0.3605 0.4380 305,043 +0.02(+4.96%)
Aug 10, 2021 0.4315 0.4715 0.3999 0.4173 279,901 -0.03(-7.16%)
Aug 09, 2021 0.4000 0.4990 0.3810 0.4495 556,275 +0.03(+7.00%)
Aug 06, 2021 0.4294 0.4400 0.3800 0.4201 472,956 +0.01(+1.92%)
Aug 05, 2021 0.4745 0.4745 0.4000 0.4122 153,773 -0.01(-3.01%)
Aug 04, 2021 0.5700 0.5700 0.4250 0.4250 470,359 -0.08(-15.17%)
Aug 03, 2021 0.4890 0.5490 0.4260 0.5010 425,374 +0.03(+6.71%)
Aug 02, 2021 0.4458 0.5290 0.4115 0.4695 699,016 +0.05(+13.13%)
Jul 30, 2021 0.3990 0.5100 0.3990 0.4150 281,790 +0.02(+4.01%)
Jul 29, 2021 0.4015 0.4300 0.3600 0.3990 379,322 -0.02(-5.16%)
Jul 28, 2021 0.4700 0.5298 0.4015 0.4207 362,690 -0.05(-10.49%)
Jul 27, 2021 0.4805 0.5480 0.4420 0.4700 316,865 -0.05(-9.51%)
Jul 26, 2021 0.5800 0.6100 0.4805 0.5194 412,356 -0.04(-7.25%)
Jul 23, 2021 0.5105 0.5800 0.5010 0.5600 383,368 +0.04(+7.07%)
Jul 22, 2021 0.5410 0.5799 0.5100 0.5230 248,861 -0.03(-4.89%)
Jul 21, 2021 0.5796 0.6300 0.5300 0.5499 279,294 -0.08(-12.71%)
Jul 20, 2021 0.5945 0.6300 0.4800 0.6300 456,381 +0.05(+8.62%)
Jul 19, 2021 0.7100 0.7190 0.4500 0.5800 790,486 -0.13(-18.14%)
Jul 16, 2021 0.7131 0.7895 0.6405 0.7085 455,930 +0.03(+3.89%)
Jul 15, 2021 0.8280 0.8280 0.6700 0.6820 588,343 -0.07(-9.13%)
Jul 14, 2021 0.8270 0.8270 0.7500 0.7505 234,853 -0.07(-8.14%)
Jul 13, 2021 0.7800 0.8170 0.7350 0.8170 246,426 +0.00(+0.31%)
Jul 12, 2021 0.8000 0.8290 0.7800 0.8145 311,449 +0.03(+4.42%)
Jul 09, 2021 0.7790 0.8300 0.7000 0.7800 533,265 +0.01(+1.01%)
Jul 08, 2021 0.6510 0.7795 0.6000 0.7722 553,181 +0.07(+10.33%)
Jul 07, 2021 0.6510 0.8200 0.5505 0.6999 850,883 +0.08(+12.80%)
Jul 06, 2021 0.5710 0.6900 0.5605 0.6205 609,340 +0.01(+1.97%)
Jul 02, 2021 0.6290 0.6500 0.5515 0.6085 525,171 -0.02(-3.34%)
Jul 01, 2021 0.5300 0.6500 0.5200 0.6295 804,050 +0.11(+21.06%)
Jun 30, 2021 0.5400 0.5400 0.4800 0.5200 724,201 +0.02(+4.00%)
Jun 29, 2021 0.4327 0.5000 0.4000 0.5000 708,126 +0.07(+14.94%)
Jun 28, 2021 0.4400 0.4930 0.3701 0.4350 1,073,410 -0.01(-3.31%)
Jun 25, 2021 0.2801 0.4500 0.2801 0.4499 1,467,753 +0.16(+55.14%)
Jun 24, 2021 0.2898 0.3295 0.2850 0.2900 116,151 -0.02(-6.45%)
Jun 23, 2021 0.2750 0.3295 0.2700 0.3100 273,778 +0.03(+11.39%)
Jun 22, 2021 0.3148 0.3250 0.2777 0.2783 227,382 -0.01(-4.03%)
Jun 21, 2021 0.3070 0.3402 0.2100 0.2900 1,045,697 +0.01(+5.45%)
Jun 18, 2021 0.2710 0.3095 0.2700 0.2750 144,433 -0.01(-5.07%)
Jun 17, 2021 0.2710 0.3007 0.2710 0.2897 245,961 +0.02(+7.10%)
Jun 16, 2021 0.2710 0.3175 0.2700 0.2705 286,851 -0.00(-1.64%)
Jun 15, 2021 0.2922 0.2922 0.2702 0.2750 141,516 -0.01(-5.17%)
Jun 14, 2021 0.3440 0.3475 0.2810 0.2900 397,896 -0.06(-16.18%)
Jun 11, 2021 0.3100 0.3498 0.2904 0.3460 411,565 +0.04(+12.89%)
Jun 10, 2021 0.2800 0.3250 0.2700 0.3065 354,684 +0.04(+13.52%)
Jun 09, 2021 0.2696 0.2805 0.2587 0.2700 40,356 -0.01(-3.74%)
Jun 08, 2021 0.2600 0.2900 0.2547 0.2805 304,263 +0.02(+7.88%)
Jun 07, 2021 0.2510 0.2839 0.2500 0.2600 213,626 -0.02(-8.03%)
Jun 04, 2021 0.2750 0.2990 0.2510 0.2827 150,279 -0.00(-0.81%)
Jun 03, 2021 0.2700 0.2888 0.2310 0.2850 520,597 +0.01(+5.56%)
Jun 02, 2021 0.2800 0.2945 0.2556 0.2700 203,773 -0.01(-2.17%)
Jun 01, 2021 0.3000 0.3190 0.2750 0.2760 238,347 -0.02(-7.94%)
May 28, 2021 0.3000 0.3070 0.2900 0.2998 157,750 -0.00(-0.07%)
May 27, 2021 0.3230 0.3230 0.2951 0.3000 118,863 -0.02(-7.12%)
May 26, 2021 0.3200 0.3230 0.2911 0.3230 238,049 +0.00(+1.00%)
May 25, 2021 0.3149 0.3270 0.3000 0.3198 437,217 +0.01(+3.26%)
May 24, 2021 0.3128 0.3300 0.2990 0.3097 204,977 +0.01(+1.87%)
May 21, 2021 0.3100 0.3225 0.2978 0.3040 246,610 +0.00(+1.33%)
May 20, 2021 0.3255 0.3398 0.3000 0.3000 280,770 -0.02(-5.96%)
May 19, 2021 0.3120 0.3398 0.3105 0.3190 513,374 -0.00(-0.06%)
May 18, 2021 0.3410 0.3749 0.3156 0.3192 424,148 -0.02(-5.84%)
May 17, 2021 0.3468 0.3800 0.3278 0.3390 154,046 -0.03(-7.12%)
May 14, 2021 0.3300 0.3650 0.3135 0.3650 381,548 +0.02(+7.35%)
May 13, 2021 0.3433 0.3800 0.3300 0.3400 388,635 +0.00(+1.10%)
May 12, 2021 0.3185 0.3500 0.3011 0.3363 900,319 +0.02(+5.59%)
May 11, 2021 0.3225 0.3298 0.2950 0.3185 611,085 -0.00(-1.24%)
May 10, 2021 0.3307 0.3400 0.3010 0.3225 572,376 -0.01(-1.98%)
May 07, 2021 0.3315 0.3520 0.3105 0.3290 219,312 -0.02(-6.27%)
May 06, 2021 0.3400 0.3510 0.3060 0.3510 512,706 +0.00(+0.95%)
May 05, 2021 0.3610 0.3800 0.3181 0.3477 710,125 -0.03(-8.38%)
May 04, 2021 0.3700 0.3821 0.3165 0.3795 682,643 +0.00(+0.13%)
May 03, 2021 0.3740 0.3850 0.3400 0.3790 914,018 +0.01(+2.43%)
Apr 30, 2021 0.3700 0.3800 0.3300 0.3700 371,100 +0.01(+1.37%)
Apr 29, 2021 0.2930 0.3700 0.2930 0.3650 566,140 +0.02(+4.89%)
Apr 28, 2021 0.2790 0.3480 0.2672 0.3480 979,032 +0.07(+24.60%)
Apr 27, 2021 0.2550 0.3000 0.2501 0.2793 355,501 +0.02(+7.51%)
Apr 26, 2021 0.2605 0.2700 0.2360 0.2598 869,045 -0.01(-1.96%)
Apr 23, 2021 0.2610 0.2888 0.2610 0.2650 167,800 -0.01(-2.57%)
Apr 22, 2021 0.2998 0.2998 0.2515 0.2720 249,101 -0.01(-2.86%)
Apr 21, 2021 0.2905 0.3375 0.2510 0.2800 629,554 -0.02(-6.67%)
Apr 20, 2021 0.3000 0.3500 0.2855 0.3000 531,588 -0.00(-0.33%)
Apr 19, 2021 0.3561 0.3722 0.2870 0.3010 433,548 -0.06(-16.39%)
Apr 16, 2021 0.3950 0.3950 0.3200 0.3600 240,200 -0.03(-7.69%)
Apr 15, 2021 0.3900 0.4000 0.3005 0.3900 830,512 +0.01(+2.71%)
Apr 14, 2021 0.3400 0.3900 0.3400 0.3797 609,182 +0.03(+8.52%)
Apr 13, 2021 0.2853 0.3535 0.2705 0.3499 657,758 +0.06(+20.66%)
Apr 12, 2021 0.3050 0.3400 0.2750 0.2900 274,847 -0.03(-9.32%)
Apr 09, 2021 0.3180 0.3400 0.3040 0.3198 149,300 +0.00(+1.04%)
Apr 08, 2021 0.3400 0.3590 0.3110 0.3165 140,021 -0.02(-6.91%)
Apr 07, 2021 0.3452 0.3640 0.3110 0.3400 281,506 -0.02(-5.50%)
Apr 06, 2021 0.3400 0.3775 0.3220 0.3598 177,518 +0.02(+6.45%)
Apr 05, 2021 0.3890 0.3890 0.3300 0.3380 414,006 -0.05(-13.27%)
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.