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

Envirometal Technologies Inc (OP: EVLLF )

0.0171 -0.0014 (-7.57%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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 0.5813 0.6295 0.5788 0.6011 66,642 -0.01(-2.07%)
Apr 29, 2020 0.5492 0.6138 0.5400 0.6138 352,782 +0.09(+17.12%)
Apr 28, 2020 0.5200 0.5300 0.4901 0.5241 150,696 +0.01(+1.77%)
Apr 27, 2020 0.6700 0.6700 0.5150 0.5150 85,348 -0.05(-8.66%)
Apr 24, 2020 0.5500 0.5638 0.5225 0.5638 88,200 +0.01(+1.59%)
Apr 23, 2020 0.6008 0.6094 0.5550 0.5550 67,390 -0.04(-7.02%)
Apr 22, 2020 0.6520 0.6520 0.5800 0.5969 88,779 -0.02(-3.55%)
Apr 21, 2020 0.5655 0.6512 0.5560 0.6189 58,097 -0.02(-3.30%)
Apr 20, 2020 0.6300 0.6563 0.5952 0.6400 94,359 +0.01(+1.64%)
Apr 17, 2020 0.6181 0.6297 0.5800 0.6297 85,600 -0.00(-0.05%)
Apr 16, 2020 0.6356 0.6406 0.6213 0.6300 31,183 +0.00(+0.02%)
Apr 15, 2020 0.6298 0.6900 0.6000 0.6299 145,416 +0.00(+0.02%)
Apr 14, 2020 0.7460 0.7460 0.6000 0.6298 150,341 -0.12(-15.91%)
Apr 13, 2020 0.5047 0.7583 0.5000 0.7490 246,589 +0.26(+53.17%)
Apr 09, 2020 0.5067 0.5067 0.4890 0.4890 61,400 -0.01(-2.20%)
Apr 08, 2020 0.5000 0.5135 0.4564 0.5000 173,441 +0.00(+0.68%)
Apr 07, 2020 0.5300 0.5300 0.4617 0.4966 187,369 -0.00(-0.78%)
Apr 06, 2020 0.5327 0.5350 0.5005 0.5005 77,100 -0.01(-2.82%)
Apr 03, 2020 0.5288 0.5352 0.5150 0.5150 32,400 -0.01(-1.08%)
Apr 02, 2020 0.5250 0.5533 0.5206 0.5206 45,388 -0.01(-2.14%)
Apr 01, 2020 0.5350 0.5400 0.5284 0.5320 40,981 +0.00(+0.38%)
Mar 31, 2020 0.5300 0.5349 0.5153 0.5300 14,533 +0.00(+0.70%)
Mar 30, 2020 0.5420 0.5560 0.5263 0.5263 134,445 -0.01(-2.54%)
Mar 27, 2020 0.5711 0.5711 0.5400 0.5400 86,100 -0.03(-5.26%)
Mar 26, 2020 0.5700 0.5715 0.5405 0.5700 49,485 +0.01(+1.42%)
Mar 25, 2020 0.5555 0.5650 0.5500 0.5620 87,292 +0.03(+4.85%)
Mar 24, 2020 0.5500 0.5907 0.5275 0.5360 96,009 +0.02(+4.28%)
Mar 23, 2020 0.5743 0.5743 0.5000 0.5140 82,388 -0.03(-4.81%)
Mar 20, 2020 0.5947 0.6017 0.5310 0.5400 50,800 +0.02(+2.86%)
Mar 19, 2020 0.5859 0.5859 0.5000 0.5250 78,720 -0.01(-2.69%)
Mar 18, 2020 0.5900 0.5900 0.5100 0.5395 106,526 -0.04(-6.16%)
Mar 17, 2020 0.5500 0.6000 0.5500 0.5749 83,692 +0.01(+2.66%)
Mar 16, 2020 0.6500 0.6500 0.5300 0.5600 234,267 -0.09(-13.85%)
Mar 13, 2020 0.6880 0.6880 0.6400 0.6500 104,700 -0.03(-3.70%)
Mar 12, 2020 0.6300 0.7085 0.6200 0.6750 98,741 -0.00(-0.46%)
Mar 11, 2020 0.7180 0.8050 0.6700 0.6781 94,100 -0.05(-7.11%)
Mar 10, 2020 0.7000 0.7359 0.6955 0.7300 155,772 +0.04(+5.97%)
Mar 09, 2020 0.7011 0.7200 0.6400 0.6889 235,730 -0.05(-6.65%)
Mar 06, 2020 0.8430 0.8430 0.7332 0.7380 362,200 -0.10(-12.14%)
Mar 05, 2020 0.8850 0.8850 0.8157 0.8400 101,010 -0.03(-3.45%)
Mar 04, 2020 0.9342 0.9342 0.8700 0.8700 108,932 -0.03(-3.33%)
Mar 03, 2020 0.8952 0.9651 0.8920 0.9000 96,725 +0.03(+3.45%)
Mar 02, 2020 0.8820 0.9044 0.8000 0.8700 92,895 +0.09(+11.54%)
Feb 28, 2020 0.8668 0.8846 0.6200 0.7800 361,900 -0.16(-16.58%)
Feb 27, 2020 0.9840 0.9840 0.8283 0.9350 131,591 +0.03(+3.73%)
Feb 26, 2020 0.9744 0.9756 0.8320 0.9014 169,088 +0.00(+0.16%)
Feb 25, 2020 0.9817 0.9817 0.8700 0.9000 59,920 -0.08(-8.16%)
Feb 24, 2020 1.040 1.040 0.9687 0.9800 134,297 -0.02(-2.16%)
Feb 21, 2020 1.024 1.031 0.9692 1.002 205,800 +0.00(+0.36%)
Feb 20, 2020 0.9009 0.9980 0.8900 0.9980 79,362 +0.10(+11.57%)
Feb 19, 2020 0.8858 0.9060 0.8858 0.8945 38,985 -0.01(-1.16%)
Feb 18, 2020 0.8820 0.9050 0.8800 0.9050 58,204 +0.01(+0.84%)
Feb 14, 2020 0.9027 0.9027 0.8800 0.8975 58,300 +0.01(+0.84%)
Feb 13, 2020 0.8900 0.9120 0.8762 0.8900 59,461 +0.00(+0.21%)
Feb 12, 2020 0.8800 0.9000 0.8560 0.8881 24,446 -0.01(-0.56%)
Feb 11, 2020 0.8991 0.9000 0.8800 0.8931 12,936 +0.02(+2.36%)
Feb 10, 2020 0.8500 0.8725 0.8500 0.8725 26,380 +0.00(+0.29%)
Feb 07, 2020 0.9100 0.9100 0.8700 0.8700 41,400 -0.04(-4.40%)
Feb 06, 2020 0.9000 0.9100 0.8950 0.9100 15,597 +0.01(+0.55%)
Feb 05, 2020 0.8600 0.9310 0.8600 0.9050 18,120 +0.02(+1.69%)
Feb 04, 2020 0.9000 0.9000 0.8500 0.8900 29,561 +0.01(+1.14%)
Feb 03, 2020 0.9680 0.9680 0.8637 0.8800 111,090 -0.03(-3.30%)
Jan 31, 2020 0.9000 0.9240 0.9000 0.9100 49,900 +0.02(+2.25%)
Jan 30, 2020 0.8829 0.8900 0.8571 0.8900 31,160 +0.01(+1.14%)
Jan 29, 2020 0.8900 0.8901 0.8500 0.8800 81,887 -0.01(-1.12%)
Jan 28, 2020 0.9560 0.9560 0.8900 0.8900 38,088 -0.04(-4.30%)
Jan 27, 2020 0.9230 0.9400 0.8900 0.9300 27,690 +0.01(+1.31%)
Jan 24, 2020 0.9399 0.9399 0.8420 0.9180 143,600 -0.00(-0.22%)
Jan 23, 2020 0.9278 0.9300 0.9139 0.9200 23,668 -0.01(-0.55%)
Jan 22, 2020 0.9390 0.9390 0.9000 0.9251 49,647 +0.00(+0.01%)
Jan 21, 2020 0.9100 0.9473 0.8900 0.9250 136,373 -0.02(-2.15%)
Jan 17, 2020 0.9382 0.9800 0.9311 0.9453 174,100 +0.01(+0.76%)
Jan 16, 2020 0.9726 0.9726 0.9200 0.9382 80,715 -0.04(-4.09%)
Jan 15, 2020 1.000 1.000 0.9500 0.9782 66,714 +0.00(+0.20%)
Jan 14, 2020 0.9900 1.000 0.9600 0.9762 89,248 -0.03(-3.35%)
Jan 13, 2020 1.020 1.030 0.9900 1.010 64,567 -0.01(-0.98%)
Jan 10, 2020 1.040 1.045 0.9900 1.020 95,400 -0.01(-0.97%)
Jan 09, 2020 1.010 1.040 1.000 1.030 40,927 +0.01(+0.93%)
Jan 08, 2020 1.020 1.030 1.016 1.020 55,750 +0.00(+0.36%)
Jan 07, 2020 1.049 1.049 1.000 1.017 58,373 -0.02(-1.76%)
Jan 06, 2020 1.010 1.050 0.9400 1.035 90,211 -0.01(-0.48%)
Jan 03, 2020 1.050 1.050 1.000 1.040 108,200 -0.01(-0.73%)
Jan 02, 2020 1.040 1.080 1.000 1.048 69,851 +0.03(+2.72%)
Dec 31, 2019 1.020 1.050 1.005 1.020 28,100 +0.00(+0.00%)
Dec 30, 2019 1.000 1.030 0.9900 1.020 68,339 +0.00(+0.22%)
Dec 27, 2019 1.020 1.020 0.9900 1.018 49,400 -0.03(-3.07%)
Dec 26, 2019 0.9650 1.060 0.9650 1.050 102,664 +0.07(+7.47%)
Dec 24, 2019 0.9380 0.9930 0.9380 0.9770 43,400 -0.00(-0.17%)
Dec 23, 2019 0.9849 0.9879 0.9500 0.9787 183,267 -0.01(-1.44%)
Dec 20, 2019 1.026 1.030 0.9700 0.9930 125,000 -0.01(-0.70%)
Dec 19, 2019 1.060 1.060 0.9950 1.000 188,274 -0.03(-2.91%)
Dec 18, 2019 1.040 1.040 1.020 1.030 98,970 +0.00(+0.18%)
Dec 17, 2019 1.044 1.063 1.018 1.028 113,294 -0.03(-3.01%)
Dec 16, 2019 1.070 1.070 1.040 1.060 47,193 +0.00(+0.00%)
Dec 13, 2019 1.100 1.109 1.050 1.060 138,600 -0.03(-2.75%)
Dec 12, 2019 1.100 1.110 1.060 1.090 75,357 -0.01(-0.91%)
Dec 11, 2019 1.100 1.110 1.060 1.100 177,683 +0.00(+0.00%)
Dec 10, 2019 1.170 1.170 1.075 1.100 155,674 -0.01(-0.90%)
Dec 09, 2019 1.150 1.150 1.080 1.110 102,762 -0.02(-1.59%)
Dec 06, 2019 1.121 1.140 1.100 1.128 113,600 +0.01(+0.72%)
Dec 05, 2019 1.110 1.130 1.080 1.120 78,246 +0.01(+0.89%)
Dec 04, 2019 1.090 1.120 1.090 1.110 50,915 -0.00(-0.01%)
Dec 03, 2019 1.100 1.190 1.080 1.110 73,256 +0.00(+0.23%)
Dec 02, 2019 1.160 1.180 1.090 1.107 93,477 -0.02(-1.48%)
Nov 29, 2019 1.160 1.160 1.080 1.124 155,500 +0.01(+1.26%)
Nov 27, 2019 1.080 1.122 1.057 1.110 207,300 +0.03(+2.78%)
Nov 26, 2019 1.090 1.270 1.020 1.080 402,152 -0.01(-0.92%)
Nov 25, 2019 1.040 1.110 1.020 1.090 242,351 +0.04(+4.06%)
Nov 22, 2019 1.015 1.048 1.015 1.048 24,900 +0.01(+0.53%)
Nov 21, 2019 1.050 1.060 1.000 1.042 20,701 -0.02(-1.69%)
Nov 20, 2019 1.020 1.060 1.015 1.060 19,295 +0.01(+0.99%)
Nov 19, 2019 1.050 1.050 1.025 1.050 25,766 -0.01(-0.99%)
Nov 18, 2019 1.020 1.060 1.020 1.060 56,481 +0.01(+0.95%)
Nov 15, 2019 1.061 1.061 1.050 1.050 15,800 -0.01(-0.81%)
Nov 14, 2019 1.020 1.059 1.020 1.059 26,562 +0.02(+1.79%)
Nov 13, 2019 1.060 1.060 1.040 1.040 21,769 +0.00(+0.00%)
Nov 12, 2019 1.100 1.100 1.000 1.040 81,446 -0.06(-5.45%)
Nov 11, 2019 1.061 1.100 1.040 1.100 132,285 +0.04(+3.77%)
Nov 08, 2019 1.052 1.070 1.000 1.060 105,800 +0.06(+6.00%)
Nov 07, 2019 1.014 1.040 1.000 1.000 8,997 -0.01(-0.99%)
Nov 06, 2019 1.059 1.059 0.9760 1.010 86,115 -0.03(-2.88%)
Nov 05, 2019 1.060 1.060 1.030 1.040 12,438 -0.03(-2.96%)
Nov 04, 2019 1.050 1.130 1.050 1.072 35,842 -0.04(-3.45%)
Nov 01, 2019 1.114 1.116 1.080 1.110 30,600 +0.01(+0.91%)
Oct 31, 2019 1.070 1.130 1.030 1.100 62,595 +0.04(+3.77%)
Oct 30, 2019 1.045 1.080 1.045 1.060 21,072 +0.00(+0.00%)
Oct 29, 2019 1.060 1.067 1.030 1.060 22,418 +0.01(+0.95%)
Oct 28, 2019 1.050 1.079 1.010 1.050 39,832 -0.01(-0.94%)
Oct 25, 2019 1.020 1.060 1.000 1.060 17,700 +0.02(+1.92%)
Oct 24, 2019 1.008 1.040 0.9950 1.040 18,807 +0.00(+0.05%)
Oct 23, 2019 1.020 1.040 0.9900 1.040 30,714 +0.03(+2.92%)
Oct 22, 2019 1.020 1.035 0.9727 1.010 45,677 +0.01(+1.00%)
Oct 21, 2019 1.067 1.067 0.9850 1.000 25,517 +0.04(+4.17%)
Oct 18, 2019 1.010 1.010 0.8650 0.9600 113,400 +0.04(+4.35%)
Oct 17, 2019 0.9400 0.9680 0.9200 0.9200 32,555 -0.01(-1.08%)
Oct 16, 2019 0.9600 0.9600 0.9250 0.9300 20,760 -0.03(-3.03%)
Oct 15, 2019 0.9600 0.9600 0.9500 0.9591 8,093 -0.04(-4.08%)
Oct 14, 2019 1.010 1.010 0.9600 0.9999 7,090 +0.02(+1.54%)
Oct 11, 2019 0.9500 1.010 0.9200 0.9847 49,500 +0.00(+0.34%)
Oct 10, 2019 1.100 1.100 0.8200 0.9814 440,354 -0.16(-13.76%)
Oct 09, 2019 1.170 1.185 1.120 1.138 65,704 -0.05(-4.37%)
Oct 08, 2019 1.220 1.247 1.180 1.190 47,000 -0.02(-1.34%)
Oct 07, 2019 1.270 1.300 1.190 1.206 98,827 -0.07(-5.77%)
Oct 04, 2019 1.260 1.320 1.220 1.280 143,100 +0.08(+6.67%)
Oct 03, 2019 1.120 1.230 1.110 1.200 315,182 +0.11(+9.79%)
Oct 02, 2019 1.070 1.130 0.9814 1.093 110,296 +0.07(+7.16%)
Oct 01, 2019 1.140 1.140 0.9400 1.020 107,427 -0.10(-8.83%)
Sep 30, 2019 0.9910 1.240 0.9772 1.119 192,249 +0.18(+19.02%)
Sep 27, 2019 0.9600 0.9600 0.9170 0.9400 61,500 -0.02(-2.08%)
Sep 26, 2019 0.8450 1.020 0.8262 0.9600 382,010 +0.14(+17.33%)
Sep 25, 2019 0.7670 0.8255 0.7500 0.8182 138,025 +0.07(+8.66%)
Sep 24, 2019 0.7200 0.7588 0.7200 0.7530 138,414 +0.02(+3.15%)
Sep 23, 2019 0.6653 0.7488 0.6611 0.7300 206,674 +0.08(+12.31%)
Sep 20, 2019 0.6500 0.6500 0.6382 0.6500 41,700 +0.05(+8.33%)
Sep 19, 2019 0.6532 0.6532 0.6000 0.6000 49,300 -0.01(-2.38%)
Sep 18, 2019 0.7060 0.7060 0.6146 0.6146 12,802 -0.08(-10.93%)
Sep 17, 2019 0.6700 0.6910 0.6635 0.6900 39,340 +0.03(+4.55%)
Sep 16, 2019 0.6540 0.6745 0.6470 0.6600 9,033 -0.02(-2.51%)
Sep 13, 2019 0.6990 0.6990 0.6750 0.6770 9,400 -0.02(-3.15%)
Sep 12, 2019 0.7050 0.7050 0.6927 0.6990 41,360 -0.00(-0.14%)
Sep 11, 2019 0.6847 0.7010 0.6847 0.7000 53,700 +0.01(+1.45%)
Sep 10, 2019 0.6886 0.6950 0.6800 0.6900 16,228 +0.00(+0.44%)
Sep 09, 2019 0.6749 0.6870 0.6645 0.6870 12,300 +0.00(+0.29%)
Sep 06, 2019 0.6807 0.7025 0.6800 0.6850 65,700 +0.00(+0.43%)
Sep 05, 2019 0.6821 0.6825 0.6821 0.6821 11,000 -0.00(-0.12%)
Sep 04, 2019 0.6790 0.6900 0.6227 0.6829 86,024 +0.01(+0.78%)
Sep 03, 2019 0.6800 0.6842 0.6620 0.6776 50,076 -0.00(-0.16%)
Aug 30, 2019 0.6387 0.6805 0.6300 0.6787 60,900 +0.03(+4.42%)
Aug 29, 2019 0.6175 0.6800 0.6175 0.6500 33,722 +0.01(+1.39%)
Aug 28, 2019 0.6369 0.6803 0.6211 0.6411 52,016 +0.00(+0.17%)
Aug 27, 2019 0.6471 0.6500 0.6212 0.6400 42,130 -0.01(-0.87%)
Aug 26, 2019 0.6333 0.6470 0.6150 0.6456 27,124 +0.01(+1.67%)
Aug 23, 2019 0.6062 0.6350 0.6000 0.6350 74,100 +0.00(+0.03%)
Aug 22, 2019 0.6300 0.6348 0.6000 0.6348 28,402 +0.01(+1.98%)
Aug 21, 2019 0.6200 0.6365 0.6178 0.6225 10,992 -0.01(-1.66%)
Aug 20, 2019 0.6500 0.6500 0.6280 0.6330 40,013 -0.02(-2.76%)
Aug 19, 2019 0.6290 0.6527 0.6290 0.6510 3,434 -0.00(-0.61%)
Aug 16, 2019 0.6510 0.6659 0.6200 0.6550 60,800 -0.04(-5.43%)
Aug 15, 2019 0.6990 0.7000 0.6497 0.6926 59,474 -0.03(-3.94%)
Aug 14, 2019 0.7100 0.7264 0.6900 0.7210 75,505 -0.01(-0.92%)
Aug 13, 2019 0.6620 0.7277 0.6620 0.7277 14,968 -0.00(-0.04%)
Aug 12, 2019 0.7157 0.7280 0.6800 0.7280 100,053 +0.02(+3.12%)
Aug 09, 2019 0.7084 0.7084 0.6800 0.7060 70,300 +0.01(+0.86%)
Aug 08, 2019 0.6895 0.7000 0.6800 0.7000 6,980 +0.01(+1.60%)
Aug 07, 2019 0.6789 0.7007 0.6590 0.6890 67,951 +0.02(+3.39%)
Aug 06, 2019 0.6900 0.7007 0.6400 0.6664 105,014 -0.04(-6.05%)
Aug 05, 2019 0.6816 0.7100 0.6700 0.7093 47,164 +0.04(+5.87%)
Aug 02, 2019 0.6572 0.6700 0.6572 0.6700 14,900 +0.02(+2.32%)
Aug 01, 2019 0.6800 0.6800 0.6473 0.6548 53,460 -0.03(-4.56%)
Jul 31, 2019 0.6980 0.6980 0.6639 0.6861 19,605 -0.00(-0.57%)
Jul 30, 2019 0.6960 0.7000 0.6750 0.6900 54,659 -0.01(-1.43%)
Jul 29, 2019 0.7000 0.7135 0.6753 0.7000 11,888 -0.00(-0.38%)
Jul 26, 2019 0.7249 0.7249 0.6810 0.7027 20,100 -0.03(-4.13%)
Jul 25, 2019 0.6900 0.7330 0.6822 0.7330 41,337 +0.04(+5.48%)
Jul 24, 2019 0.6878 0.6949 0.6700 0.6949 4,585 +0.04(+6.91%)
Jul 23, 2019 0.6500 0.6500 0.6500 0.6500 770 +0.00(+0.00%)
Jul 22, 2019 0.6927 0.6927 0.6451 0.6500 101,690 -0.03(-4.98%)
Jul 19, 2019 0.6700 0.6855 0.6600 0.6841 43,700 -0.01(-1.38%)
Jul 18, 2019 0.6800 0.7100 0.6700 0.6937 72,669 -0.01(-1.73%)
Jul 17, 2019 0.7400 0.7400 0.6788 0.7059 57,409 +0.01(+1.42%)
Jul 16, 2019 0.7300 0.7300 0.6960 0.6960 26,602 -0.03(-4.66%)
Jul 15, 2019 0.7260 0.7500 0.7000 0.7300 116,710 +0.01(+1.93%)
Jul 12, 2019 0.7340 0.7340 0.7010 0.7162 33,900 -0.01(-1.89%)
Jul 11, 2019 0.7231 0.7452 0.7000 0.7300 22,705 +0.01(+1.39%)
Jul 10, 2019 0.7468 0.7468 0.7080 0.7200 37,526 -0.01(-0.70%)
Jul 09, 2019 0.7450 0.7450 0.7075 0.7251 21,684 +0.01(+0.71%)
Jul 08, 2019 0.7370 0.7550 0.6900 0.7200 22,500 -0.01(-1.64%)
Jul 05, 2019 0.7517 0.7517 0.7000 0.7320 43,500 -0.01(-1.08%)
Jul 03, 2019 0.7400 0.7500 0.7250 0.7400 18,500 -0.01(-1.66%)
Jul 02, 2019 0.7700 0.7748 0.7300 0.7525 20,424 +0.01(+1.69%)
Jul 01, 2019 0.7400 0.7400 0.7400 0.7400 4,000 -0.01(-0.67%)
Jun 28, 2019 0.7500 0.7500 0.7370 0.7450 33,800 +0.01(+1.24%)
Jun 27, 2019 0.7125 0.7650 0.7125 0.7359 54,600 -0.02(-3.17%)
Jun 26, 2019 0.7890 0.7890 0.7350 0.7600 29,900 +0.00(+0.33%)
Jun 25, 2019 0.7500 0.7621 0.7200 0.7575 33,425 -0.01(-0.77%)
Jun 24, 2019 0.7200 0.7667 0.7200 0.7634 21,220 +0.01(+1.49%)
Jun 21, 2019 0.7440 0.7828 0.7200 0.7522 112,200 -0.01(-1.01%)
Jun 20, 2019 0.7600 0.7600 0.7200 0.7599 51,146 +0.00(+0.60%)
Jun 19, 2019 0.6855 0.7554 0.6699 0.7554 268,356 +0.02(+2.36%)
Jun 18, 2019 0.7409 0.7409 0.7000 0.7380 48,525 -0.00(-0.27%)
Jun 17, 2019 0.7106 0.7400 0.7106 0.7400 39,813 +0.01(+1.66%)
Jun 14, 2019 0.7200 0.7283 0.7000 0.7279 76,300 +0.00(+0.59%)
Jun 13, 2019 0.7100 0.7239 0.7000 0.7236 39,118 +0.01(+1.92%)
Jun 12, 2019 0.7100 0.7100 0.7050 0.7100 37,350 +0.00(+0.06%)
Jun 11, 2019 0.6953 0.7105 0.6950 0.7096 138,325 +0.02(+2.84%)
Jun 10, 2019 0.7290 0.7290 0.6900 0.6900 127,212 -0.03(-3.66%)
Jun 07, 2019 0.6900 0.7176 0.6900 0.7162 11,600 +0.02(+3.05%)
Jun 06, 2019 0.6530 0.7000 0.6530 0.6950 117,500 +0.01(+0.72%)
Jun 05, 2019 0.6850 0.6900 0.6500 0.6900 61,329 -0.01(-1.22%)
Jun 04, 2019 0.7200 0.7300 0.6984 0.6985 92,978 -0.02(-2.31%)
Jun 03, 2019 0.7061 0.7150 0.6770 0.7150 83,427 +0.06(+10.00%)
May 31, 2019 0.6694 0.6698 0.6410 0.6500 24,500 -0.02(-2.91%)
May 30, 2019 0.6706 0.6719 0.6470 0.6695 57,800 +0.02(+2.68%)
May 29, 2019 0.6034 0.6680 0.6000 0.6520 40,720 +0.03(+4.32%)
May 28, 2019 0.6400 0.6500 0.6250 0.6250 59,956 -0.03(-3.85%)
May 24, 2019 0.6370 0.6669 0.5800 0.6500 137,600 -0.03(-4.13%)
May 23, 2019 0.6880 0.6900 0.6730 0.6780 34,777 -0.01(-1.64%)
May 22, 2019 0.6825 0.6893 0.6825 0.6893 907 +0.01(+1.37%)
May 21, 2019 0.6987 0.6987 0.6675 0.6800 15,658 -0.01(-1.45%)
May 20, 2019 0.7061 0.7061 0.6900 0.6900 7,700 -0.01(-0.82%)
May 17, 2019 0.6910 0.6957 0.6500 0.6957 21,700 +0.01(+0.81%)
May 16, 2019 0.6900 0.6938 0.6800 0.6901 21,376 +0.01(+1.41%)
May 15, 2019 0.6800 0.6805 0.6495 0.6805 51,500 +0.00(+0.19%)
May 14, 2019 0.6500 0.6792 0.6420 0.6792 59,675 +0.02(+2.91%)
May 13, 2019 0.6645 0.7050 0.6500 0.6600 49,326 -0.04(-6.24%)
May 10, 2019 0.6950 0.7299 0.6586 0.7039 49,100 -0.02(-2.24%)
May 09, 2019 0.7200 0.7240 0.7165 0.7200 48,280 -0.00(-0.26%)
May 08, 2019 0.7300 0.7300 0.7180 0.7219 24,100 -0.01(-1.11%)
May 07, 2019 0.7300 0.7400 0.7150 0.7300 41,571 -0.01(-1.47%)
May 06, 2019 0.7470 0.7470 0.7400 0.7409 38,564 -0.00(-0.05%)
May 03, 2019 0.7242 0.7486 0.7200 0.7413 88,500 +0.01(+1.37%)
May 02, 2019 0.7485 0.7485 0.7240 0.7313 21,860 -0.00(-0.50%)
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.