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

(OP: AKEMF )

0.1479 +0.0017 (+1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1450 0.1530 0.1450 0.1479 387,329 +0.00(+1.16%)
Aug 22, 2024 0.1455 0.1500 0.1403 0.1462 521,952 +0.00(+3.25%)
Aug 21, 2024 0.1560 0.1560 0.1380 0.1416 938,860 +0.00(+1.87%)
Aug 20, 2024 0.1400 0.1500 0.1326 0.1390 540,753 -0.00(-0.71%)
Aug 19, 2024 0.1380 0.1428 0.1325 0.1400 1,398,775 +0.00(+0.36%)
Aug 16, 2024 0.1431 0.1528 0.1350 0.1395 1,336,074 -0.00(-3.33%)
Aug 15, 2024 0.1589 0.1589 0.1400 0.1443 604,114 -0.01(-6.18%)
Aug 14, 2024 0.1450 0.1577 0.1400 0.1538 557,450 +0.01(+4.98%)
Aug 13, 2024 0.1506 0.1699 0.1400 0.1465 748,987 +0.00(+0.00%)
Aug 12, 2024 0.1695 0.1695 0.1402 0.1465 1,666,454 -0.02(-9.85%)
Aug 09, 2024 0.1990 0.1990 0.1560 0.1625 1,256,479 -0.02(-9.72%)
Aug 08, 2024 0.1856 0.1949 0.1800 0.1800 574,385 +0.00(+0.00%)
Aug 07, 2024 0.2030 0.2030 0.1800 0.1800 678,610 -0.02(-9.09%)
Aug 06, 2024 0.1883 0.2034 0.1820 0.1980 625,082 +0.01(+4.87%)
Aug 05, 2024 0.1900 0.2048 0.1800 0.1888 1,008,636 +0.00(+0.48%)
Aug 02, 2024 0.1953 0.2000 0.1800 0.1879 838,003 +0.00(+0.11%)
Aug 01, 2024 0.2103 0.2103 0.1832 0.1877 1,583,778 -0.02(-9.24%)
Jul 31, 2024 0.2100 0.2300 0.1950 0.2068 1,399,594 +0.01(+4.13%)
Jul 30, 2024 0.2000 0.2140 0.1850 0.1986 1,047,728 -0.01(-2.98%)
Jul 29, 2024 0.2032 0.2200 0.1924 0.2047 1,875,437 +0.00(+1.24%)
Jul 26, 2024 0.2400 0.2400 0.1850 0.2022 2,472,535 -0.00(-0.39%)
Jul 25, 2024 0.1800 0.2250 0.1740 0.2030 2,877,798 +0.03(+15.80%)
Jul 24, 2024 0.2299 0.2337 0.1650 0.1753 7,177,483 -0.04(-18.16%)
Jul 23, 2024 0.2299 0.2700 0.2100 0.2142 13,286,483 +0.01(+5.62%)
Jul 22, 2024 0.1200 0.2070 0.1200 0.2028 15,360,184 +0.09(+84.20%)
Jul 19, 2024 0.1060 0.1120 0.1050 0.1101 60,917 +0.01(+8.37%)
Jul 18, 2024 0.1155 0.1155 0.1016 0.1016 46,463 -0.01(-5.49%)
Jul 17, 2024 0.1081 0.1103 0.1050 0.1075 171,655 -0.00(-0.56%)
Jul 16, 2024 0.1130 0.1154 0.1048 0.1081 128,772 -0.01(-5.51%)
Jul 15, 2024 0.1043 0.1147 0.1014 0.1144 229,250 +0.01(+14.29%)
Jul 12, 2024 0.1000 0.1130 0.1000 0.1001 103,158 -0.00(-2.63%)
Jul 11, 2024 0.1002 0.1170 0.1001 0.1028 314,186 +0.00(+2.70%)
Jul 10, 2024 0.1049 0.1075 0.1001 0.1001 50,882 -0.00(-2.25%)
Jul 09, 2024 0.1031 0.1048 0.1000 0.1024 135,456 -0.00(-0.68%)
Jul 08, 2024 0.1126 0.1126 0.1027 0.1031 40,645 -0.01(-5.41%)
Jul 05, 2024 0.1081 0.1090 0.1001 0.1090 99,923 +0.00(+1.87%)
Jul 03, 2024 0.1010 0.1092 0.1010 0.1070 10,883 +0.00(+3.88%)
Jul 02, 2024 0.1170 0.1170 0.1010 0.1030 94,045 -0.00(-1.90%)
Jul 01, 2024 0.1060 0.1169 0.1010 0.1050 85,531 +0.00(+2.94%)
Jun 28, 2024 0.1055 0.1130 0.1010 0.1020 189,202 -0.01(-8.11%)
Jun 27, 2024 0.1170 0.1170 0.1001 0.1110 41,609 +0.01(+8.29%)
Jun 26, 2024 0.1011 0.1090 0.1001 0.1025 206,875 +0.00(+1.49%)
Jun 25, 2024 0.1001 0.1069 0.1000 0.1010 52,049 -0.00(-2.88%)
Jun 24, 2024 0.1111 0.1170 0.1032 0.1040 63,605 -0.00(-3.26%)
Jun 21, 2024 0.1045 0.1500 0.1000 0.1075 599,690 +0.01(+5.70%)
Jun 20, 2024 0.1017 0.1100 0.1007 0.1017 62,504 +0.00(+0.69%)
Jun 18, 2024 0.1010 0.1017 0.0975 0.1010 382,390 -0.00(-0.20%)
Jun 17, 2024 0.1081 0.1081 0.1011 0.1012 175,931 -0.00(-3.62%)
Jun 14, 2024 0.1060 0.1074 0.1050 0.1050 133,764 -0.00(-0.19%)
Jun 13, 2024 0.1102 0.1110 0.1051 0.1052 47,338 -0.00(-2.05%)
Jun 12, 2024 0.1200 0.1200 0.1063 0.1074 144,755 -0.01(-6.28%)
Jun 11, 2024 0.1060 0.1170 0.1046 0.1146 337,315 +0.01(+9.14%)
Jun 10, 2024 0.1114 0.1114 0.1003 0.1050 209,256 -0.01(-6.50%)
Jun 07, 2024 0.1400 0.1400 0.1090 0.1123 728,352 -0.01(-4.67%)
Jun 06, 2024 0.1310 0.1310 0.1164 0.1178 51,770 -0.01(-5.99%)
Jun 05, 2024 0.1179 0.1300 0.1123 0.1253 114,081 +0.01(+8.02%)
Jun 04, 2024 0.1175 0.1186 0.1092 0.1160 167,001 -0.00(-0.85%)
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.