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

Lowell Farms Inc (OP: LOWLF )

0.0808 +0.0074 (+10.08%)
Streaming Delayed Price Updated: 2:56 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 (%)
Feb 28, 2022 0.3584 0.3900 0.3400 0.3734 89,147 +0.01(+2.30%)
Feb 25, 2022 0.4000 0.3900 0.3410 0.3650 72,652 -0.01(-1.91%)
Feb 24, 2022 0.3050 0.3780 0.3050 0.3721 284,514 +0.04(+11.07%)
Feb 23, 2022 0.3555 0.3900 0.3350 0.3350 150,273 -0.02(-6.94%)
Feb 22, 2022 0.3600 0.4100 0.3450 0.3600 42,537 -0.01(-2.15%)
Feb 18, 2022 0.3679 0 -0.02(-5.38%)
Feb 17, 2022 0.4590 0.4590 0.3764 0.3888 86,309 -0.04(-8.52%)
Feb 16, 2022 0.3944 0.4345 0.3744 0.4250 68,469 +0.01(+2.41%)
Feb 15, 2022 0.4310 0.4699 0.4040 0.4150 141,364 -0.03(-6.34%)
Feb 14, 2022 0.4264 0.4485 0.4028 0.4431 135,019 +0.04(+10.77%)
Feb 11, 2022 0.4197 0.4699 0.3954 0.4000 259,474 -0.02(-3.94%)
Feb 10, 2022 0.4791 0.5250 0.4120 0.4164 493,440 -0.02(-4.78%)
Feb 09, 2022 0.3950 0.4666 0.3080 0.4373 292,931 +0.08(+21.14%)
Feb 08, 2022 0.3870 0.3886 0.3450 0.3610 106,105 +0.02(+4.64%)
Feb 07, 2022 0.3770 0.3770 0.3416 0.3450 158,941 -0.02(-5.48%)
Feb 04, 2022 0.3600 0.3729 0.3201 0.3650 134,192 +0.04(+14.06%)
Feb 03, 2022 0.3086 0.3417 0.3200 28,376 +0.02(+5.61%)
Feb 02, 2022 0.3370 0.3370 0.3030 0.3030 117,691 -0.01(-2.26%)
Feb 01, 2022 0.2511 0.3100 0.2511 0.3100 227,906 +0.06(+23.16%)
Jan 31, 2022 0.2500 0.2661 0.2350 0.2517 129,411 +0.02(+8.49%)
Jan 28, 2022 0.2519 0.2519 0.2300 0.2320 177,404 -0.01(-3.33%)
Jan 27, 2022 0.2520 0.2808 0.2272 0.2400 237,203 -0.03(-11.18%)
Jan 26, 2022 0.2620 0.2995 0.2600 0.2702 33,357 -0.01(-3.50%)
Jan 25, 2022 0.2946 0.2946 0.2585 0.2800 95,479 -0.01(-3.28%)
Jan 24, 2022 0.2850 0.2950 0.2499 0.2895 161,342 -0.01(-1.73%)
Jan 21, 2022 0.3118 0.3335 0.2881 0.2946 80,893 -0.01(-2.96%)
Jan 20, 2022 0.3250 0.3280 0.2986 0.3036 126,591 -0.01(-1.97%)
Jan 19, 2022 0.3200 0.3200 0.3000 0.3097 124,525 +0.00(+1.54%)
Jan 18, 2022 0.3121 0.3175 0.3030 0.3050 145,774 -0.01(-1.61%)
Jan 14, 2022 0.3100 0 +0.00(+0.00%)
Jan 13, 2022 0.3126 0.3175 0.3100 0.3100 40,419 +0.00(+0.00%)
Jan 12, 2022 0.3205 0.3261 0.3100 0.3100 110,865 -0.00(-0.61%)
Jan 11, 2022 0.3200 0.3239 0.2909 0.3119 57,340 +0.00(+0.61%)
Jan 10, 2022 0.2998 0.3181 0.2948 0.3100 62,444 +0.00(+0.13%)
Jan 07, 2022 0.3135 0.3203 0.2962 0.3096 104,784 +0.00(+0.78%)
Jan 06, 2022 0.2971 0.3207 0.2950 0.3072 75,648 +0.01(+2.40%)
Jan 05, 2022 0.3100 0.3471 0.2850 0.3000 211,194 -0.03(-10.31%)
Jan 04, 2022 0.3435 0.3490 0.3297 0.3345 111,101 -0.00(-0.89%)
Jan 03, 2022 0.3100 0.3639 0.3100 0.3375 319,272 +0.02(+6.00%)
Dec 31, 2021 0.3350 0.3434 0.3184 0.3184 460,709 -0.02(-5.80%)
Dec 30, 2021 0.3452 0.3472 0.3200 0.3380 128,300 +0.01(+2.11%)
Dec 29, 2021 0.3354 0.3457 0.3158 0.3310 196,042 -0.02(-4.61%)
Dec 28, 2021 0.3448 0.3695 0.3200 0.3470 105,127 -0.01(-1.98%)
Dec 27, 2021 0.3513 0.3914 0.3513 0.3540 101,080 +0.01(+2.88%)
Dec 23, 2021 0.2960 0.3690 0.2960 0.3441 679,020 +0.04(+13.12%)
Dec 22, 2021 0.3350 0.3350 0.2981 0.3042 361,980 -0.02(-6.66%)
Dec 21, 2021 0.3000 0.3460 0.2920 0.3259 374,763 -0.00(-0.67%)
Dec 20, 2021 0.3780 0.3780 0.3007 0.3281 367,686 -0.03(-8.86%)
Dec 17, 2021 0.3225 0.3694 0.3130 0.3600 252,776 +0.04(+12.46%)
Dec 16, 2021 0.3426 0.3552 0.3183 0.3201 258,158 -0.03(-7.62%)
Dec 15, 2021 0.3200 0.3750 0.3200 0.3465 256,340 -0.00(-0.14%)
Dec 14, 2021 0.3500 0.3680 0.3178 0.3470 288,052 -0.00(-1.20%)
Dec 13, 2021 0.3849 0.3849 0.3457 0.3512 256,453 -0.03(-7.41%)
Dec 10, 2021 0.4200 0.4266 0.3685 0.3793 399,212 -0.04(-9.60%)
Dec 09, 2021 0.4000 0.4579 0.4000 0.4196 285,741 -0.02(-3.54%)
Dec 08, 2021 0.4169 0.4559 0.4169 0.4350 210,135 +0.01(+3.15%)
Dec 07, 2021 0.4427 0.4590 0.4135 0.4217 440,738 -0.01(-1.93%)
Dec 06, 2021 0.4630 0.4790 0.3868 0.4300 365,942 -0.02(-5.39%)
Dec 03, 2021 0.5000 0.5707 0.4544 0.4545 426,431 -0.03(-6.25%)
Dec 02, 2021 0.4500 0.4999 0.4500 0.4848 285,159 +0.03(+7.73%)
Dec 01, 2021 0.4600 0.5000 0.4213 0.4500 405,557 -0.05(-10.18%)
Nov 30, 2021 0.5200 0.5200 0.4963 0.5010 229,630 -0.03(-5.29%)
Nov 29, 2021 0.5530 0.5700 0.5145 0.5290 110,126 -0.02(-3.54%)
Nov 26, 2021 0.5486 0.5591 0.5134 0.5484 109,683 -0.01(-2.07%)
Nov 24, 2021 0.5739 0.5805 0.5466 0.5600 214,910 -0.01(-1.15%)
Nov 23, 2021 0.5800 0.5800 0.5500 0.5665 161,314 -0.00(-0.61%)
Nov 22, 2021 0.6157 0.6510 0.5500 0.5700 348,497 -0.05(-7.77%)
Nov 19, 2021 0.6389 0.6520 0.6100 0.6180 282,257 -0.03(-4.13%)
Nov 18, 2021 0.6711 0.6459 0.6200 0.6446 469,225 -0.05(-6.58%)
Nov 17, 2021 0.6440 0.7550 0.6431 0.6900 303,691 +0.04(+6.15%)
Nov 16, 2021 0.7200 0.8650 0.6345 0.6500 1,477,959 -0.24(-26.97%)
Nov 15, 2021 0.9644 0.9900 0.8900 0.8900 322,497 -0.05(-5.82%)
Nov 12, 2021 0.9100 0.9758 0.8850 0.9450 364,806 +0.07(+7.45%)
Nov 11, 2021 0.8162 0.9336 0.8139 0.8795 173,766 +0.05(+6.30%)
Nov 10, 2021 0.8850 0.8274 0.8274 104,538 -0.09(-10.07%)
Nov 09, 2021 0.9090 0.9607 0.8200 0.9200 293,595 +0.07(+8.39%)
Nov 08, 2021 0.8100 0.9900 0.8024 0.8488 502,566 +0.05(+6.03%)
Nov 05, 2021 0.7270 0.8005 0.7270 0.8005 294,817 +0.02(+2.63%)
Nov 04, 2021 0.7743 0.8213 0.7600 0.7800 99,732 -0.02(-1.89%)
Nov 03, 2021 0.7768 0.8040 0.7655 0.7950 101,686 +0.01(+0.97%)
Nov 02, 2021 0.7900 0.8690 0.7800 0.7874 81,486 -0.01(-1.58%)
Nov 01, 2021 0.7651 0.8265 0.7500 0.8000 137,014 +0.02(+2.80%)
Oct 29, 2021 0.8200 0.8200 0.7646 0.7782 180,472 -0.03(-3.93%)
Oct 28, 2021 0.8047 0.8307 0.7828 0.8100 100,285 +0.01(+1.25%)
Oct 27, 2021 0.8470 0.8900 0.7674 0.8000 387,039 -0.07(-8.05%)
Oct 26, 2021 0.9000 0.8700 143,143 -0.05(-5.17%)
Oct 25, 2021 0.9245 0.9930 0.8850 0.9174 90,818 +0.02(+1.93%)
Oct 22, 2021 0.9600 0.9800 0.8871 0.9000 46,914 -0.06(-6.21%)
Oct 21, 2021 0.9022 0.9800 0.9022 0.9596 68,541 +0.05(+5.45%)
Oct 20, 2021 0.9685 0.9795 0.8402 0.9100 57,779 +0.03(+3.41%)
Oct 19, 2021 0.9000 1.020 0.7410 0.8800 479,056 +0.04(+4.69%)
Oct 18, 2021 1.010 1.013 0.8406 0.8406 232,663 -0.15(-14.94%)
Oct 15, 2021 0.9930 1.004 0.9700 0.9883 54,045 -0.02(-2.15%)
Oct 14, 2021 1.045 1.099 1.000 1.010 147,288 -0.02(-1.94%)
Oct 13, 2021 1.000 1.040 0.9900 1.030 27,473 +0.01(+0.98%)
Oct 12, 2021 1.090 1.090 0.9900 1.020 70,294 -0.04(-3.77%)
Oct 11, 2021 0.9900 1.060 0.9900 1.060 27,062 +0.04(+3.92%)
Oct 08, 2021 1.040 1.072 0.9900 1.020 90,310 +0.02(+2.08%)
Oct 07, 2021 1.050 1.070 0.9800 0.9992 142,659 -0.00(-0.08%)
Oct 06, 2021 1.005 1.058 0.9900 1.000 50,168 -0.04(-3.85%)
Oct 05, 2021 1.080 1.080 1.000 1.040 61,389 +0.01(+0.97%)
Oct 04, 2021 1.050 1.100 1.000 1.030 82,834 -0.03(-3.10%)
Oct 01, 2021 1.070 1.070 1.050 1.063 13,174 -0.01(-0.65%)
Sep 30, 2021 1.040 1.100 1.020 1.070 44,772 +0.03(+2.88%)
Sep 29, 2021 1.175 1.200 1.040 1.040 30,058 -0.06(-5.45%)
Sep 28, 2021 1.070 1.147 1.020 1.100 104,186 +0.02(+1.85%)
Sep 27, 2021 0.9750 1.100 0.9750 1.080 69,490 +0.02(+1.89%)
Sep 24, 2021 0.9825 1.100 0.9704 1.060 143,183 +0.08(+7.89%)
Sep 23, 2021 0.9300 1.100 0.9300 0.9825 202,432 +0.05(+5.65%)
Sep 22, 2021 0.9700 0.9990 0.9000 0.9300 243,941 +0.00(+0.52%)
Sep 21, 2021 0.9857 1.000 0.8995 0.9252 103,677 -0.04(-4.23%)
Sep 20, 2021 1.004 1.030 0.9330 0.9661 110,245 -0.03(-2.75%)
Sep 17, 2021 0.9165 1.030 0.9165 0.9934 70,429 +0.00(+0.35%)
Sep 16, 2021 1.090 1.090 0.9054 0.9899 111,300 -0.03(-3.24%)
Sep 15, 2021 0.9955 1.050 0.8941 1.023 214,709 +0.05(+5.38%)
Sep 14, 2021 0.9966 1.030 0.8873 0.9708 345,676 -0.02(-2.25%)
Sep 13, 2021 1.099 1.121 0.9895 0.9931 311,639 -0.09(-8.05%)
Sep 10, 2021 1.060 1.170 1.040 1.080 83,549 -0.04(-3.57%)
Sep 09, 2021 1.100 1.170 1.000 1.120 319,233 +0.00(+0.30%)
Sep 08, 2021 1.125 1.146 1.080 1.117 96,422 -0.02(-1.79%)
Sep 07, 2021 1.202 1.239 1.120 1.137 123,826 -0.02(-1.98%)
Sep 03, 2021 1.150 1.250 1.150 1.160 168,372 -0.06(-4.92%)
Sep 02, 2021 1.250 1.300 1.220 1.220 181,483 +0.00(+0.00%)
Sep 01, 2021 1.240 1.300 1.190 1.220 44,918 -0.01(-0.81%)
Aug 31, 2021 1.260 1.260 1.150 1.230 218,014 -0.05(-3.68%)
Aug 30, 2021 1.280 1.360 1.260 1.277 226,665 +0.01(+0.48%)
Aug 27, 2021 1.265 1.310 1.260 1.271 77,888 -0.01(-0.54%)
Aug 26, 2021 1.300 1.343 1.245 1.278 40,309 -0.01(-0.64%)
Aug 25, 2021 1.277 1.350 1.240 1.286 129,388 +0.03(+2.06%)
Aug 24, 2021 1.300 1.300 1.233 1.260 53,689 +0.01(+0.92%)
Aug 23, 2021 1.230 1.250 1.200 1.248 96,674 +0.06(+4.92%)
Aug 20, 2021 1.290 1.290 1.160 1.190 159,068 -0.01(-0.83%)
Aug 19, 2021 1.320 1.320 1.200 1.200 192,481 -0.02(-1.64%)
Aug 18, 2021 1.160 1.270 1.160 1.220 117,435 +0.06(+5.17%)
Aug 17, 2021 1.300 1.318 1.150 1.160 262,780 -0.14(-10.77%)
Aug 16, 2021 1.340 1.340 1.250 1.300 189,415 +0.08(+6.56%)
Aug 13, 2021 1.260 1.335 1.220 1.220 128,002 -0.03(-2.40%)
Aug 12, 2021 1.295 1.310 1.230 1.250 128,665 -0.06(-4.58%)
Aug 11, 2021 1.290 1.379 1.241 1.310 138,191 +0.01(+0.87%)
Aug 10, 2021 1.220 1.310 1.200 1.299 138,030 +0.07(+5.59%)
Aug 09, 2021 1.330 1.330 1.220 1.230 172,259 -0.02(-1.48%)
Aug 06, 2021 1.330 1.370 1.230 1.248 235,992 -0.03(-2.46%)
Aug 05, 2021 1.270 1.350 1.165 1.280 220,606 +0.11(+9.33%)
Aug 04, 2021 1.250 1.300 1.111 1.171 199,865 -0.02(-1.61%)
Aug 03, 2021 1.200 1.255 1.170 1.190 73,653 -0.06(-4.80%)
Aug 02, 2021 1.250 1.272 1.200 1.250 73,433 +0.01(+0.81%)
Jul 30, 2021 1.280 1.280 1.204 1.240 59,018 +0.02(+2.04%)
Jul 29, 2021 1.230 1.250 1.210 1.215 42,014 +0.01(+0.43%)
Jul 28, 2021 1.080 1.212 1.060 1.210 214,525 +0.15(+14.15%)
Jul 27, 2021 1.170 1.180 1.040 1.060 269,203 -0.09(-7.83%)
Jul 26, 2021 1.180 1.228 1.149 1.150 126,711 -0.04(-3.07%)
Jul 23, 2021 1.230 1.230 1.160 1.186 115,482 -0.01(-1.13%)
Jul 22, 2021 1.260 1.260 1.194 1.200 23,396 -0.03(-2.04%)
Jul 21, 2021 1.247 1.250 1.220 1.225 126,246 -0.01(-1.21%)
Jul 20, 2021 1.185 1.241 1.175 1.240 91,625 +0.08(+7.06%)
Jul 19, 2021 1.250 1.250 1.150 1.158 290,459 -0.02(-1.85%)
Jul 16, 2021 1.205 1.205 1.150 1.180 93,421 +0.00(+0.25%)
Jul 15, 2021 1.150 1.240 1.150 1.177 104,001 -0.04(-3.52%)
Jul 14, 2021 1.220 1.290 1.180 1.220 96,291 +0.05(+3.85%)
Jul 13, 2021 1.230 1.350 1.174 1.175 301,952 -0.06(-4.98%)
Jul 12, 2021 1.281 1.300 1.220 1.236 71,969 -0.02(-1.32%)
Jul 09, 2021 1.330 1.330 1.240 1.253 126,398 -0.05(-3.62%)
Jul 08, 2021 1.310 1.310 1.228 1.300 100,418 -0.01(-0.76%)
Jul 07, 2021 1.290 1.310 1.260 1.310 191,011 +0.04(+3.15%)
Jul 06, 2021 1.270 1.310 1.257 1.270 290,020 +0.00(+0.16%)
Jul 02, 2021 1.262 1.340 1.262 1.268 259,357 -0.02(-1.71%)
Jul 01, 2021 1.270 1.340 1.255 1.290 248,162 +0.08(+6.61%)
Jun 30, 2021 1.250 1.250 1.180 1.210 103,302 +0.02(+1.97%)
Jun 29, 2021 1.300 1.330 1.170 1.187 439,268 -0.09(-7.19%)
Jun 28, 2021 1.120 1.350 1.120 1.278 1,701,800 +0.16(+14.72%)
Jun 25, 2021 1.160 1.205 1.100 1.115 207,598 -0.05(-3.92%)
Jun 24, 2021 1.110 1.180 1.090 1.160 183,044 +0.08(+7.91%)
Jun 23, 2021 1.000 1.084 0.9239 1.075 134,787 +0.07(+7.50%)
Jun 22, 2021 1.056 1.056 1.000 1.000 88,604 -0.06(-5.66%)
Jun 21, 2021 1.040 1.071 0.9761 1.060 242,068 +0.05(+5.06%)
Jun 18, 2021 1.076 1.080 1.009 1.009 150,580 -0.07(-6.58%)
Jun 17, 2021 1.110 1.135 1.071 1.080 89,005 -0.02(-1.82%)
Jun 16, 2021 1.160 1.163 1.090 1.100 111,867 -0.04(-3.51%)
Jun 15, 2021 1.180 1.230 1.134 1.140 112,483 -0.08(-6.56%)
Jun 14, 2021 1.260 1.260 1.190 1.220 141,673 +0.00(+0.28%)
Jun 11, 2021 1.170 1.240 1.135 1.217 154,954 +0.05(+4.64%)
Jun 10, 2021 1.230 1.230 1.145 1.163 88,109 -0.05(-4.42%)
Jun 09, 2021 1.210 1.240 1.170 1.216 66,852 +0.05(+3.97%)
Jun 08, 2021 1.170 1.240 1.170 1.170 85,812 +0.00(+0.00%)
Jun 07, 2021 1.280 1.280 1.160 1.170 128,547 -0.05(-3.75%)
Jun 04, 2021 1.220 1.240 1.150 1.216 116,608 +0.03(+2.15%)
Jun 03, 2021 1.270 1.270 1.190 1.190 187,226 -0.09(-7.03%)
Jun 02, 2021 1.350 1.350 1.250 1.280 105,577 +0.00(+0.00%)
Jun 01, 2021 1.298 1.300 1.260 1.280 51,231 -0.02(-1.92%)
May 28, 2021 1.350 1.350 1.290 1.305 34,526 -0.03(-1.88%)
May 27, 2021 1.190 1.352 1.190 1.330 93,267 +0.07(+5.56%)
May 26, 2021 1.292 1.292 1.227 1.260 99,355 +0.01(+0.80%)
May 25, 2021 1.270 1.280 1.210 1.250 65,738 -0.04(-3.10%)
May 24, 2021 1.200 1.300 1.200 1.290 57,470 +0.06(+4.88%)
May 21, 2021 1.195 1.300 1.195 1.230 46,663 -0.02(-1.32%)
May 20, 2021 1.200 1.260 1.200 1.246 81,963 +0.02(+1.33%)
May 19, 2021 1.287 1.287 1.150 1.230 119,549 -0.00(-0.10%)
May 18, 2021 1.232 1.290 1.200 1.231 100,950 +0.03(+2.30%)
May 17, 2021 1.205 1.300 1.150 1.204 186,195 +0.06(+5.57%)
May 14, 2021 1.200 1.300 1.135 1.140 520,013 -0.06(-5.01%)
May 13, 2021 1.300 1.300 1.080 1.200 551,641 -0.08(-6.61%)
May 12, 2021 1.200 1.410 1.200 1.285 127,293 +0.01(+1.18%)
May 11, 2021 1.280 1.350 1.250 1.270 244,080 -0.05(-3.79%)
May 10, 2021 1.400 1.410 1.315 1.320 87,480 -0.05(-3.40%)
May 07, 2021 1.370 1.396 1.367 1.367 65,833 +0.02(+1.22%)
May 06, 2021 1.450 1.450 1.300 1.350 143,225 -0.07(-4.93%)
May 05, 2021 1.425 1.490 1.370 1.420 196,141 -0.03(-2.38%)
May 04, 2021 1.550 1.550 1.398 1.455 51,648 -0.03(-2.18%)
May 03, 2021 1.485 1.500 1.450 1.487 119,869 +0.09(+6.59%)
Apr 30, 2021 1.450 1.450 1.380 1.395 152,200 -0.08(-5.44%)
Apr 29, 2021 1.530 1.540 1.360 1.475 81,209 -0.02(-1.02%)
Apr 28, 2021 1.482 1.542 1.430 1.490 75,402 -0.03(-1.95%)
Apr 27, 2021 1.540 1.540 1.480 1.520 103,746 +0.04(+2.70%)
Apr 26, 2021 1.490 1.500 1.410 1.480 51,047 +0.07(+5.23%)
Apr 23, 2021 1.451 1.460 1.330 1.407 118,500 -0.09(-6.23%)
Apr 22, 2021 1.240 1.561 1.220 1.500 1,125,408 +0.21(+16.28%)
Apr 21, 2021 1.220 1.310 1.155 1.290 121,146 +0.06(+4.88%)
Apr 20, 2021 1.366 1.376 1.110 1.230 497,426 -0.11(-8.21%)
Apr 19, 2021 1.340 1.475 1.320 1.340 168,479 -0.10(-7.16%)
Apr 16, 2021 1.530 1.530 1.350 1.443 79,300 -0.01(-0.46%)
Apr 15, 2021 1.490 1.550 1.450 1.450 78,286 +0.03(+2.11%)
Apr 14, 2021 1.380 1.470 1.360 1.420 254,388 +0.08(+5.97%)
Apr 13, 2021 1.350 1.410 1.320 1.340 165,272 -0.00(-0.33%)
Apr 12, 2021 1.450 1.450 1.330 1.344 99,833 -0.02(-1.55%)
Apr 09, 2021 1.360 1.385 1.316 1.365 183,300 +0.07(+5.04%)
Apr 08, 2021 1.390 1.390 1.300 1.300 87,078 +0.00(+0.00%)
Apr 07, 2021 1.380 1.410 1.250 1.300 381,789 -0.10(-7.47%)
Apr 06, 2021 1.477 1.500 1.390 1.405 44,635 -0.03(-2.43%)
Apr 05, 2021 1.510 1.560 1.410 1.440 70,059 +0.02(+1.41%)
Apr 01, 2021 1.480 1.560 1.351 1.420 115,200 -0.02(-1.39%)
Mar 31, 2021 1.300 1.472 1.300 1.440 241,889 +0.12(+8.72%)
Mar 30, 2021 1.375 1.380 1.270 1.325 198,411 -0.06(-4.02%)
Mar 29, 2021 1.423 1.470 1.347 1.380 128,454 +0.00(+0.15%)
Mar 26, 2021 1.480 1.510 1.360 1.378 130,100 -0.05(-3.30%)
Mar 25, 2021 1.440 1.474 1.370 1.425 224,218 -0.11(-7.47%)
Mar 24, 2021 1.513 1.600 1.448 1.540 285,609 +0.07(+4.86%)
Mar 23, 2021 1.550 1.577 1.420 1.469 397,036 -0.12(-7.34%)
Mar 22, 2021 1.560 1.610 1.550 1.585 342,634 -0.02(-0.94%)
Mar 19, 2021 1.515 1.640 1.500 1.600 114,800 +0.10(+6.47%)
Mar 18, 2021 1.647 1.740 1.494 1.503 166,045 -0.11(-6.83%)
Mar 17, 2021 1.560 1.620 1.560 1.613 93,677 +0.04(+2.73%)
Mar 16, 2021 1.650 1.650 1.550 1.570 123,341 +0.02(+1.42%)
Mar 15, 2021 1.750 1.750 1.548 1.548 199,369 -0.10(-5.97%)
Mar 12, 2021 1.700 1.700 1.591 1.646 113,400 -0.03(-2.01%)
Mar 11, 2021 1.740 1.740 1.595 1.680 183,873 +0.10(+6.23%)
Mar 10, 2021 1.720 1.730 1.420 1.581 186,973 +0.05(+3.37%)
Mar 09, 2021 1.600 1.752 1.530 1.530 185,060 -0.01(-0.87%)
Mar 08, 2021 1.563 1.620 1.500 1.544 221,918 +0.04(+2.90%)
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.