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

Cytodyn Inc (OP: CYDY )

0.1400 +0.0018 (+1.30%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 30, 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, 2024 0.1380 0.1500 0.1379 0.1400 536,774 +0.00(+1.30%)
Apr 29, 2024 0.1350 0.1420 0.1350 0.1382 563,115 -0.00(-3.36%)
Apr 26, 2024 0.1480 0.1480 0.1378 0.1430 2,217,125 -0.00(-2.05%)
Apr 25, 2024 0.1455 0.1500 0.1450 0.1460 420,675 -0.00(-1.68%)
Apr 24, 2024 0.1500 0.1539 0.1450 0.1485 648,615 -0.00(-1.00%)
Apr 23, 2024 0.1521 0.1574 0.1500 0.1500 423,580 -0.00(-0.07%)
Apr 22, 2024 0.1550 0.1583 0.1490 0.1501 790,017 -0.00(-3.16%)
Apr 19, 2024 0.1505 0.1550 0.1460 0.1550 662,955 +0.00(+2.72%)
Apr 18, 2024 0.1470 0.1557 0.1426 0.1509 806,934 +0.00(+3.36%)
Apr 17, 2024 0.1480 0.1480 0.1401 0.1460 700,478 -0.00(-1.35%)
Apr 16, 2024 0.1450 0.1520 0.1300 0.1480 1,479,740 +0.00(+2.07%)
Apr 15, 2024 0.1600 0.1620 0.1275 0.1450 4,669,367 -0.01(-7.64%)
Apr 12, 2024 0.1580 0.1620 0.1570 0.1570 974,823 -0.00(-0.95%)
Apr 11, 2024 0.1610 0.1620 0.1570 0.1585 1,015,193 -0.00(-0.38%)
Apr 10, 2024 0.1580 0.1632 0.1533 0.1591 1,022,869 +0.00(+0.38%)
Apr 09, 2024 0.1700 0.1700 0.1585 0.1585 1,632,515 -0.01(-5.09%)
Apr 08, 2024 0.1650 0.1700 0.1600 0.1670 1,272,815 +0.00(+0.60%)
Apr 05, 2024 0.1670 0.1670 0.1605 0.1660 888,379 +0.01(+3.62%)
Apr 04, 2024 0.1575 0.1670 0.1550 0.1602 1,078,106 +0.00(+0.25%)
Apr 03, 2024 0.1577 0.1600 0.1550 0.1598 1,461,258 +0.00(+2.11%)
Apr 02, 2024 0.1670 0.1670 0.1530 0.1565 3,192,645 -0.01(-4.86%)
Apr 01, 2024 0.1632 0.1700 0.1620 0.1645 525,006 +0.00(+0.73%)
Mar 28, 2024 0.1690 0.1690 0.1580 0.1633 2,700,825 -0.00(-1.98%)
Mar 27, 2024 0.1650 0.1700 0.1615 0.1666 1,145,965 +0.00(+0.97%)
Mar 26, 2024 0.1689 0.1690 0.1620 0.1650 772,932 -0.00(-1.79%)
Mar 25, 2024 0.1620 0.1690 0.1620 0.1680 816,249 +0.00(+2.82%)
Mar 22, 2024 0.1689 0.1690 0.1601 0.1634 897,948 +0.00(+0.68%)
Mar 21, 2024 0.1607 0.1689 0.1606 0.1623 2,898,603 +0.00(+1.06%)
Mar 20, 2024 0.1700 0.1700 0.1601 0.1606 1,089,521 -0.01(-5.53%)
Mar 19, 2024 0.1719 0.1720 0.1640 0.1700 582,993 +0.00(+1.80%)
Mar 18, 2024 0.1690 0.1745 0.1640 0.1670 2,086,835 +0.00(+0.06%)
Mar 15, 2024 0.1750 0.1750 0.1650 0.1669 860,993 -0.00(-0.36%)
Mar 14, 2024 0.1760 0.1800 0.1675 0.1675 1,908,055 -0.01(-4.83%)
Mar 13, 2024 0.1746 0.1790 0.1702 0.1760 812,597 +0.00(+0.57%)
Mar 12, 2024 0.1821 0.1880 0.1725 0.1750 1,764,944 -0.01(-5.30%)
Mar 11, 2024 0.1899 0.1940 0.1766 0.1848 1,809,775 -0.00(-1.70%)
Mar 08, 2024 0.1820 0.1985 0.1810 0.1880 3,964,894 +0.01(+3.87%)
Mar 07, 2024 0.2000 0.2000 0.1810 0.1810 2,514,874 -0.02(-7.65%)
Mar 06, 2024 0.2020 0.2100 0.1955 0.1960 3,026,376 -0.00(-2.05%)
Mar 05, 2024 0.2650 0.2651 0.2000 0.2001 8,947,337 -0.05(-19.96%)
Mar 04, 2024 0.2050 0.2500 0.1975 0.2500 4,249,037 +0.05(+23.46%)
Mar 01, 2024 0.2621 0.2700 0.1975 0.2025 8,236,298 -0.05(-21.36%)
Feb 29, 2024 0.1900 0.2580 0.1880 0.2575 14,928,087 +0.10(+60.64%)
Feb 28, 2024 0.1640 0.1660 0.1575 0.1603 1,325,391 +0.00(+0.82%)
Feb 27, 2024 0.1695 0.1695 0.1576 0.1590 1,794,743 -0.01(-4.85%)
Feb 26, 2024 0.1660 0.1748 0.1626 0.1671 2,455,258 +0.00(+1.21%)
Feb 23, 2024 0.1648 0.1749 0.1630 0.1651 6,837,032 -0.00(-0.60%)
Feb 22, 2024 0.1710 0.1710 0.1650 0.1661 1,294,914 +0.00(+0.73%)
Feb 21, 2024 0.1625 0.1688 0.1610 0.1649 765,628 -0.00(-0.36%)
Feb 20, 2024 0.1680 0.1710 0.1640 0.1655 985,206 -0.00(-0.90%)
Feb 16, 2024 0.1716 0.1720 0.1651 0.1670 2,966,191 -0.00(-1.18%)
Feb 15, 2024 0.1682 0.1760 0.1650 0.1690 1,949,762 -0.00(-1.34%)
Feb 14, 2024 0.1765 0.1790 0.1670 0.1713 2,864,314 +0.00(+0.76%)
Feb 13, 2024 0.1699 0.1742 0.1655 0.1700 1,740,555 +0.00(+0.59%)
Feb 12, 2024 0.1734 0.1734 0.1575 0.1690 7,715,775 +0.00(+2.36%)
Feb 09, 2024 0.1614 0.1699 0.1613 0.1651 605,602 +0.00(+2.17%)
Feb 08, 2024 0.1609 0.1638 0.1560 0.1616 1,240,987 +0.00(+2.86%)
Feb 07, 2024 0.1639 0.1650 0.1550 0.1571 3,109,972 -0.00(-3.02%)
Feb 06, 2024 0.1567 0.1646 0.1567 0.1620 1,551,486 +0.00(+0.06%)
Feb 05, 2024 0.1700 0.1700 0.1590 0.1619 1,878,435 -0.01(-3.86%)
Feb 02, 2024 0.1818 0.1818 0.1634 0.1684 4,134,364 -0.01(-5.92%)
Feb 01, 2024 0.1749 0.1890 0.1704 0.1790 4,766,623 +0.01(+4.13%)
Jan 31, 2024 0.1715 0.1850 0.1675 0.1719 5,352,760 +0.00(+0.23%)
Jan 30, 2024 0.1700 0.1890 0.1700 0.1715 10,097,173 +0.01(+3.19%)
Jan 29, 2024 0.1605 0.1701 0.1534 0.1662 4,330,697 +0.00(+3.04%)
Jan 26, 2024 0.1625 0.1650 0.1520 0.1613 6,801,521 -0.00(-0.49%)
Jan 25, 2024 0.1796 0.1796 0.1570 0.1621 3,969,566 -0.01(-7.42%)
Jan 24, 2024 0.1650 0.1774 0.1505 0.1751 11,571,695 +0.01(+6.19%)
Jan 23, 2024 0.1750 0.1779 0.1601 0.1649 1,836,001 -0.01(-6.78%)
Jan 22, 2024 0.1781 0.1781 0.1651 0.1769 1,901,824 -0.00(-1.67%)
Jan 19, 2024 0.1774 0.1841 0.1700 0.1799 1,260,870 +0.00(+0.22%)
Jan 18, 2024 0.1850 0.1900 0.1765 0.1795 3,301,277 -0.01(-2.97%)
Jan 17, 2024 0.1961 0.2049 0.1805 0.1850 2,063,853 -0.01(-5.66%)
Jan 16, 2024 0.2052 0.2121 0.1961 0.1961 1,492,243 -0.01(-6.40%)
Jan 12, 2024 0.2197 0.2276 0.2056 0.2095 3,259,269 -0.01(-4.56%)
Jan 11, 2024 0.2081 0.2200 0.2070 0.2195 1,352,075 +0.01(+5.33%)
Jan 10, 2024 0.2090 0.2100 0.2021 0.2084 673,303 +0.00(+0.87%)
Jan 09, 2024 0.2195 0.2249 0.2010 0.2066 1,334,381 -0.01(-5.01%)
Jan 08, 2024 0.2000 0.2240 0.1950 0.2175 2,574,770 +0.02(+11.54%)
Jan 05, 2024 0.1900 0.1975 0.1880 0.1950 388,005 +0.00(+0.62%)
Jan 04, 2024 0.2050 0.2050 0.1886 0.1938 2,755,397 -0.01(-5.46%)
Jan 03, 2024 0.1950 0.2070 0.1940 0.2050 3,616,319 +0.01(+4.06%)
Jan 02, 2024 0.1900 0.2049 0.1815 0.1970 1,053,555 +0.00(+1.03%)
Dec 29, 2023 0.1859 0.2000 0.1820 0.1950 2,106,124 +0.00(+0.52%)
Dec 28, 2023 0.1801 0.2041 0.1745 0.1940 5,078,637 +0.01(+5.90%)
Dec 27, 2023 0.1887 0.2000 0.1800 0.1832 2,556,026 -0.00(-2.29%)
Dec 26, 2023 0.2075 0.2075 0.1871 0.1875 2,523,560 -0.01(-5.83%)
Dec 22, 2023 0.2250 0.2300 0.1951 0.1991 4,058,728 -0.02(-9.50%)
Dec 21, 2023 0.2260 0.2300 0.2200 0.2200 2,417,649 -0.01(-2.65%)
Dec 20, 2023 0.2600 0.2600 0.2200 0.2260 1,938,825 -0.03(-11.55%)
Dec 19, 2023 0.2604 0.2750 0.2339 0.2555 2,478,754 -0.01(-4.16%)
Dec 18, 2023 0.2921 0.3000 0.2624 0.2666 4,317,279 -0.02(-5.80%)
Dec 15, 2023 0.3190 0.3595 0.2410 0.2830 17,643,264 +0.08(+41.64%)
Dec 14, 2023 0.2270 0.2270 0.1955 0.1998 2,620,919 -0.02(-9.35%)
Dec 13, 2023 0.2260 0.2375 0.2200 0.2204 938,505 -0.01(-3.76%)
Dec 12, 2023 0.2275 0.2450 0.2230 0.2290 1,939,297 +0.00(+0.66%)
Dec 11, 2023 0.2337 0.2374 0.2175 0.2275 1,128,836 -0.00(-2.07%)
Dec 08, 2023 0.2301 0.2475 0.2060 0.2323 8,014,765 -0.07(-22.57%)
Dec 07, 2023 0.3100 0.4180 0.2830 0.3000 9,118,712 +0.01(+3.48%)
Dec 06, 2023 0.2325 0.3199 0.2160 0.2899 3,415,768 +0.06(+24.53%)
Dec 05, 2023 0.2175 0.2341 0.2101 0.2328 816,684 +0.02(+8.23%)
Dec 04, 2023 0.2155 0.2163 0.1900 0.2151 3,787,327 +0.01(+2.43%)
Dec 01, 2023 0.1800 0.2175 0.1651 0.2100 2,387,228 +0.04(+22.81%)
Nov 30, 2023 0.1655 0.1750 0.1570 0.1710 7,686,802 +0.02(+12.43%)
Nov 29, 2023 0.1649 0.1674 0.1500 0.1521 5,136,455 -0.01(-4.94%)
Nov 28, 2023 0.1800 0.1900 0.1546 0.1600 3,764,584 -0.02(-13.51%)
Nov 27, 2023 0.1857 0.1891 0.1775 0.1850 1,366,697 -0.00(-1.07%)
Nov 24, 2023 0.1840 0.1870 0.1750 0.1870 476,583 +0.01(+3.72%)
Nov 22, 2023 0.1796 0.1850 0.1734 0.1803 1,011,732 +0.01(+3.98%)
Nov 21, 2023 0.1840 0.1890 0.1702 0.1734 1,483,611 -0.01(-3.67%)
Nov 20, 2023 0.1701 0.1890 0.1701 0.1800 1,729,555 +0.00(+0.00%)
Nov 17, 2023 0.1800 0.1813 0.1700 0.1800 1,745,723 +0.01(+4.05%)
Nov 16, 2023 0.1650 0.1800 0.1650 0.1730 1,028,341 +0.00(+1.82%)
Nov 15, 2023 0.1610 0.1699 0.1603 0.1699 630,346 +0.01(+4.23%)
Nov 14, 2023 0.1599 0.1700 0.1590 0.1630 1,138,012 -0.00(-1.27%)
Nov 13, 2023 0.1600 0.1700 0.1525 0.1651 595,315 -0.00(-2.88%)
Nov 10, 2023 0.1637 0.1700 0.1600 0.1700 633,896 +0.01(+8.63%)
Nov 09, 2023 0.1520 0.1600 0.1500 0.1565 838,494 -0.00(-0.32%)
Nov 08, 2023 0.1590 0.1600 0.1520 0.1570 987,065 -0.00(-1.88%)
Nov 07, 2023 0.1601 0.1670 0.1570 0.1600 1,687,358 -0.00(-1.84%)
Nov 06, 2023 0.1700 0.1701 0.1600 0.1630 2,019,491 +0.00(+1.88%)
Nov 03, 2023 0.1600 0.1650 0.1529 0.1600 560,750 +0.00(+0.00%)
Nov 02, 2023 0.1560 0.1600 0.1500 0.1600 984,200 +0.00(+0.63%)
Nov 01, 2023 0.1580 0.1648 0.1526 0.1590 648,183 +0.00(+1.27%)
Oct 31, 2023 0.1600 0.1640 0.1550 0.1570 1,049,097 -0.00(-1.88%)
Oct 30, 2023 0.1601 0.1686 0.1553 0.1600 720,801 -0.01(-5.88%)
Oct 27, 2023 0.1800 0.1880 0.1651 0.1700 2,125,970 -0.01(-5.56%)
Oct 26, 2023 0.1598 0.1890 0.1500 0.1800 2,067,526 +0.02(+12.64%)
Oct 25, 2023 0.1581 0.1650 0.1500 0.1598 988,174 -0.00(-0.13%)
Oct 24, 2023 0.1700 0.1700 0.1500 0.1600 720,870 -0.01(-5.88%)
Oct 23, 2023 0.1501 0.1700 0.1456 0.1700 1,957,798 +0.01(+9.04%)
Oct 20, 2023 0.1511 0.1599 0.1511 0.1559 593,615 -0.00(-2.50%)
Oct 19, 2023 0.1598 0.1600 0.1506 0.1599 1,697,378 +0.00(+1.20%)
Oct 18, 2023 0.1653 0.1700 0.1531 0.1580 2,017,791 -0.01(-5.78%)
Oct 17, 2023 0.1690 0.1775 0.1650 0.1677 696,516 -0.00(-2.22%)
Oct 16, 2023 0.1650 0.1785 0.1656 0.1715 1,117,479 -0.00(-0.58%)
Oct 13, 2023 0.1711 0.1800 0.1656 0.1725 877,281 -0.01(-3.63%)
Oct 12, 2023 0.1700 0.1850 0.1700 0.1790 680,077 +0.01(+3.47%)
Oct 11, 2023 0.1750 0.1799 0.1700 0.1730 271,620 -0.00(-1.20%)
Oct 10, 2023 0.1750 0.1803 0.1690 0.1751 529,483 -0.00(-2.72%)
Oct 09, 2023 0.1701 0.1849 0.1701 0.1800 489,408 +0.01(+2.86%)
Oct 06, 2023 0.1766 0.1850 0.1700 0.1750 1,309,379 -0.00(-1.02%)
Oct 05, 2023 0.1710 0.1800 0.1700 0.1768 2,156,004 -0.00(-1.78%)
Oct 04, 2023 0.1775 0.1875 0.1675 0.1800 1,556,679 -0.00(-1.91%)
Oct 03, 2023 0.1900 0.1900 0.1781 0.1835 314,779 -0.00(-1.08%)
Oct 02, 2023 0.1870 0.1899 0.1775 0.1855 560,675 +0.00(+0.05%)
Sep 29, 2023 0.1750 0.1899 0.1750 0.1854 723,262 +0.01(+5.94%)
Sep 28, 2023 0.1752 0.1850 0.1750 0.1750 456,527 -0.00(-0.11%)
Sep 27, 2023 0.1737 0.1830 0.1730 0.1752 843,328 -0.00(-1.02%)
Sep 26, 2023 0.1901 0.1901 0.1701 0.1770 1,781,120 -0.01(-3.28%)
Sep 25, 2023 0.1870 0.1848 0.1783 0.1830 2,691,710 -0.00(-1.40%)
Sep 22, 2023 0.1840 0.1924 0.1840 0.1856 239,345 +0.00(+0.87%)
Sep 21, 2023 0.1925 0.1949 0.1840 0.1840 484,180 -0.01(-3.82%)
Sep 20, 2023 0.1900 0.2000 0.1890 0.1913 487,554 +0.00(+0.68%)
Sep 19, 2023 0.1910 0.1950 0.1850 0.1900 592,425 +0.00(+1.33%)
Sep 18, 2023 0.1970 0.1970 0.1875 0.1875 748,657 -0.00(-1.32%)
Sep 15, 2023 0.2000 0.2000 0.1866 0.1900 1,094,696 -0.01(-2.56%)
Sep 14, 2023 0.2060 0.2090 0.1902 0.1950 1,273,256 -0.01(-6.25%)
Sep 13, 2023 0.2000 0.2200 0.2000 0.2080 488,471 +0.01(+4.00%)
Sep 12, 2023 0.2050 0.2200 0.1999 0.2000 562,833 -0.01(-3.01%)
Sep 11, 2023 0.2099 0.2200 0.2000 0.2062 1,162,345 -0.00(-1.81%)
Sep 08, 2023 0.2150 0.2350 0.2010 0.2100 415,633 -0.01(-3.80%)
Sep 07, 2023 0.2100 0.2428 0.2051 0.2183 706,359 +0.01(+3.95%)
Sep 06, 2023 0.2060 0.2100 0.2001 0.2100 698,001 +0.01(+2.44%)
Sep 05, 2023 0.2195 0.2195 0.1976 0.2050 880,052 -0.01(-5.75%)
Sep 01, 2023 0.2100 0.2300 0.2100 0.2175 793,883 +0.01(+3.08%)
Aug 31, 2023 0.2159 0.2200 0.2051 0.2110 289,426 -0.00(-0.94%)
Aug 30, 2023 0.2500 0.2500 0.2000 0.2130 493,152 -0.01(-5.33%)
Aug 29, 2023 0.1910 0.2300 0.1900 0.2250 1,550,843 +0.04(+18.42%)
Aug 28, 2023 0.1970 0.2000 0.1850 0.1900 2,062,470 -0.01(-4.52%)
Aug 25, 2023 0.2005 0.2100 0.1950 0.1990 1,017,080 -0.01(-5.19%)
Aug 24, 2023 0.1950 0.2100 0.1950 0.2099 504,037 +0.00(+0.00%)
Aug 23, 2023 0.2100 0.2100 0.2000 0.2099 486,526 +0.01(+4.22%)
Aug 22, 2023 0.2100 0.2250 0.2000 0.2014 948,179 -0.01(-4.10%)
Aug 21, 2023 0.1950 0.2150 0.1950 0.2100 550,647 +0.01(+7.14%)
Aug 18, 2023 0.1996 0.2050 0.1960 0.1960 316,978 -0.00(-2.00%)
Aug 17, 2023 0.2000 0.2206 0.1950 0.2000 1,239,949 +0.00(+0.00%)
Aug 16, 2023 0.2325 0.2341 0.1975 0.2000 1,087,135 -0.02(-10.23%)
Aug 15, 2023 0.2400 0.2400 0.2206 0.2228 1,651,781 -0.00(-2.07%)
Aug 14, 2023 0.1950 0.2300 0.1901 0.2275 1,360,854 +0.03(+17.57%)
Aug 11, 2023 0.1825 0.1999 0.1820 0.1935 1,761,453 +0.00(+1.90%)
Aug 10, 2023 0.1920 0.1999 0.1710 0.1899 7,518,326 -0.01(-5.00%)
Aug 09, 2023 0.2001 0.2020 0.1912 0.1999 4,880,086 -0.00(-1.33%)
Aug 08, 2023 0.2045 0.2100 0.2010 0.2026 1,052,227 -0.01(-2.60%)
Aug 07, 2023 0.2050 0.2110 0.2030 0.2080 2,839,851 +0.00(+0.14%)
Aug 04, 2023 0.2040 0.2110 0.2033 0.2077 9,092,005 +0.00(+1.76%)
Aug 03, 2023 0.2021 0.2100 0.2001 0.2041 3,189,601 +0.00(+0.54%)
Aug 02, 2023 0.2111 0.2200 0.2000 0.2030 4,875,334 -0.01(-3.38%)
Aug 01, 2023 0.2100 0.2200 0.2080 0.2101 1,603,884 +0.00(+0.53%)
Jul 31, 2023 0.2250 0.2550 0.1960 0.2090 7,021,600 -0.02(-10.30%)
Jul 28, 2023 0.2250 0.2330 0.2250 0.2330 594,905 +0.00(+1.30%)
Jul 27, 2023 0.2550 0.2550 0.2223 0.2300 1,881,269 -0.01(-6.12%)
Jul 26, 2023 0.2250 0.2600 0.2250 0.2450 2,375,175 +0.01(+4.03%)
Jul 25, 2023 0.2730 0.2730 0.2250 0.2355 2,636,942 -0.03(-9.77%)
Jul 24, 2023 0.2500 0.2620 0.2451 0.2610 382,989 +0.01(+4.95%)
Jul 21, 2023 0.2522 0.2600 0.2470 0.2487 961,467 -0.01(-2.85%)
Jul 20, 2023 0.2570 0.2661 0.2560 0.2560 300,575 -0.00(-1.01%)
Jul 19, 2023 0.2600 0.2730 0.2566 0.2586 910,720 -0.00(-0.92%)
Jul 18, 2023 0.2649 0.2750 0.2600 0.2610 385,477 -0.01(-5.09%)
Jul 17, 2023 0.2611 0.2780 0.2590 0.2750 1,566,669 +0.01(+5.53%)
Jul 14, 2023 0.2460 0.2698 0.2460 0.2606 1,761,398 +0.00(+0.23%)
Jul 13, 2023 0.2725 0.2750 0.2431 0.2600 1,678,433 -0.01(-5.42%)
Jul 12, 2023 0.2640 0.2850 0.2600 0.2749 1,093,512 +0.01(+4.13%)
Jul 11, 2023 0.2590 0.2660 0.2550 0.2640 726,671 +0.00(+0.00%)
Jul 10, 2023 0.2675 0.2690 0.2561 0.2640 831,689 +0.00(+0.57%)
Jul 07, 2023 0.2700 0.2750 0.2562 0.2625 637,841 +0.00(+0.96%)
Jul 06, 2023 0.2730 0.2730 0.2600 0.2600 1,424,500 -0.01(-3.70%)
Jul 05, 2023 0.2600 0.2800 0.2510 0.2700 2,256,127 +0.01(+3.05%)
Jul 03, 2023 0.2750 0.2850 0.2607 0.2620 1,011,305 -0.01(-2.96%)
Jun 30, 2023 0.2870 0.2870 0.2623 0.2700 509,205 -0.02(-7.53%)
Jun 29, 2023 0.2490 0.2990 0.2410 0.2920 4,428,299 +0.04(+16.94%)
Jun 28, 2023 0.2531 0.2620 0.2480 0.2497 2,280,663 -0.01(-2.76%)
Jun 27, 2023 0.2570 0.2600 0.2510 0.2568 485,874 -0.00(-0.08%)
Jun 26, 2023 0.2680 0.2700 0.2560 0.2570 1,026,046 -0.01(-4.21%)
Jun 23, 2023 0.2531 0.2700 0.2510 0.2683 663,115 +0.01(+4.80%)
Jun 22, 2023 0.2548 0.2650 0.2530 0.2560 496,385 -0.00(-1.54%)
Jun 21, 2023 0.2610 0.2634 0.2567 0.2600 954,854 -0.00(-1.07%)
Jun 20, 2023 0.2700 0.2700 0.2529 0.2628 496,326 +0.00(+1.78%)
Jun 16, 2023 0.2515 0.2780 0.2515 0.2582 758,518 +0.01(+2.46%)
Jun 15, 2023 0.2550 0.2700 0.2500 0.2520 1,109,340 -0.01(-2.33%)
Jun 14, 2023 0.2650 0.2750 0.2550 0.2580 1,219,550 -0.00(-0.88%)
Jun 13, 2023 0.2700 0.2775 0.2602 0.2603 1,535,046 -0.01(-4.65%)
Jun 12, 2023 0.2740 0.2840 0.2660 0.2730 388,264 -0.00(-1.41%)
Jun 09, 2023 0.2990 0.3103 0.2700 0.2769 1,343,711 -0.01(-2.84%)
Jun 08, 2023 0.2700 0.2949 0.2601 0.2850 1,650,720 +0.02(+5.95%)
Jun 07, 2023 0.2700 0.2950 0.2631 0.2690 2,492,407 -0.01(-3.48%)
Jun 06, 2023 0.2600 0.2880 0.2600 0.2787 1,447,452 +0.00(+1.35%)
Jun 05, 2023 0.2600 0.2750 0.2560 0.2750 696,309 +0.02(+5.77%)
Jun 02, 2023 0.2800 0.2850 0.2575 0.2600 1,075,139 -0.01(-3.31%)
Jun 01, 2023 0.2617 0.2760 0.2500 0.2689 2,044,255 +0.01(+2.75%)
May 31, 2023 0.2750 0.2750 0.2600 0.2617 771,710 -0.01(-3.07%)
May 30, 2023 0.2504 0.2750 0.2504 0.2700 925,840 +0.01(+4.65%)
May 26, 2023 0.2550 0.2600 0.2490 0.2580 963,378 +0.00(+1.78%)
May 25, 2023 0.2550 0.2650 0.2503 0.2535 697,223 -0.01(-3.24%)
May 24, 2023 0.2520 0.2900 0.2520 0.2620 523,978 +0.00(+0.85%)
May 23, 2023 0.2600 0.2730 0.2550 0.2598 1,297,817 -0.00(-1.37%)
May 22, 2023 0.2638 0.2730 0.2600 0.2634 626,073 +0.00(+1.50%)
May 19, 2023 0.2503 0.2675 0.2492 0.2595 578,111 +0.00(+1.76%)
May 18, 2023 0.2611 0.2700 0.2500 0.2550 1,777,081 -0.01(-5.20%)
May 17, 2023 0.2650 0.2780 0.2600 0.2690 1,714,947 +0.00(+1.36%)
May 16, 2023 0.2560 0.2700 0.2560 0.2654 576,558 +0.00(+0.15%)
May 15, 2023 0.2600 0.2700 0.2470 0.2650 1,858,024 +0.01(+2.32%)
May 12, 2023 0.2601 0.2790 0.2552 0.2590 712,799 -0.02(-6.33%)
May 11, 2023 0.2900 0.2900 0.2600 0.2765 551,683 -0.01(-2.98%)
May 10, 2023 0.2545 0.2900 0.2545 0.2850 1,140,541 +0.02(+6.62%)
May 09, 2023 0.2800 0.2800 0.2586 0.2673 1,063,859 -0.01(-2.09%)
May 08, 2023 0.2740 0.2900 0.2575 0.2730 1,568,621 +0.00(+0.96%)
May 05, 2023 0.2720 0.2720 0.2601 0.2704 760,100 +0.00(+0.15%)
May 04, 2023 0.2780 0.2800 0.2602 0.2700 915,822 -0.00(-0.74%)
May 03, 2023 0.2701 0.2800 0.2701 0.2720 452,730 -0.00(-1.09%)
May 02, 2023 0.2984 0.2984 0.2660 0.2750 387,837 +0.00(+0.88%)
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.