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 UNCHANGED
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, 2021 0.4862 0.4887 0.4577 0.4650 202,300 -0.01(-3.12%)
Apr 29, 2021 0.5215 0.5408 0.4601 0.4800 363,665 -0.06(-11.11%)
Apr 28, 2021 0.5731 0.5731 0.5100 0.5400 349,286 -0.05(-8.37%)
Apr 27, 2021 0.6410 0.6410 0.5672 0.5893 165,629 -0.02(-3.19%)
Apr 26, 2021 0.6200 0.6237 0.5994 0.6087 239,779 -0.00(-0.21%)
Apr 23, 2021 0.6070 0.6280 0.5200 0.6100 221,800 +0.04(+7.55%)
Apr 22, 2021 0.5915 0.6270 0.5482 0.5672 181,305 -0.00(-0.49%)
Apr 21, 2021 0.6290 0.6290 0.5602 0.5700 147,617 -0.03(-4.35%)
Apr 20, 2021 0.6584 0.6584 0.5869 0.5959 104,906 -0.05(-7.93%)
Apr 19, 2021 0.6300 0.6900 0.6000 0.6472 343,060 +0.00(+0.40%)
Apr 16, 2021 0.5151 0.6730 0.5151 0.6446 579,400 +0.12(+23.96%)
Apr 15, 2021 0.4750 0.5250 0.4600 0.5200 408,749 +0.07(+15.56%)
Apr 14, 2021 0.4320 0.4630 0.4167 0.4500 440,737 +0.06(+15.98%)
Apr 13, 2021 0.3818 0.3934 0.3718 0.3880 21,510 +0.01(+3.19%)
Apr 12, 2021 0.3986 0.4008 0.3600 0.3760 148,419 -0.02(-5.67%)
Apr 09, 2021 0.3877 0.3986 0.3664 0.3986 99,400 +0.01(+2.71%)
Apr 08, 2021 0.3900 0.3978 0.3781 0.3881 131,778 -0.01(-1.35%)
Apr 07, 2021 0.4226 0.4227 0.3889 0.3934 47,346 -0.02(-4.05%)
Apr 06, 2021 0.4000 0.4308 0.4000 0.4100 170,236 +0.01(+3.33%)
Apr 05, 2021 0.4000 0.4480 0.3800 0.3968 101,759 -0.00(-0.80%)
Apr 01, 2021 0.4187 0.4276 0.3892 0.4000 253,800 -0.05(-10.37%)
Mar 31, 2021 0.4639 0.4639 0.4249 0.4463 24,626 +0.00(+0.52%)
Mar 30, 2021 0.4756 0.4756 0.4142 0.4440 76,760 -0.02(-3.85%)
Mar 29, 2021 0.4420 0.4764 0.4340 0.4618 39,684 -0.02(-3.21%)
Mar 26, 2021 0.4832 0.4832 0.4586 0.4771 101,800 +0.00(+0.57%)
Mar 25, 2021 0.4808 0.4899 0.4500 0.4744 104,629 -0.03(-5.48%)
Mar 24, 2021 0.4732 0.5098 0.4732 0.5019 44,474 +0.01(+2.43%)
Mar 23, 2021 0.5140 0.5148 0.4776 0.4900 148,161 -0.04(-7.55%)
Mar 22, 2021 0.5200 0.5440 0.5200 0.5300 35,263 +0.00(+0.02%)
Mar 19, 2021 0.5300 0.5353 0.5150 0.5299 34,000 -0.00(-0.39%)
Mar 18, 2021 0.5450 0.5505 0.5250 0.5320 55,200 -0.01(-1.70%)
Mar 17, 2021 0.5460 0.5504 0.5200 0.5412 140,531 -0.01(-1.17%)
Mar 16, 2021 0.5750 0.5750 0.5000 0.5476 130,114 -0.02(-2.94%)
Mar 15, 2021 0.5420 0.5900 0.5300 0.5642 115,189 +0.01(+1.90%)
Mar 12, 2021 0.5531 0.5560 0.5439 0.5537 12,500 +0.00(+0.40%)
Mar 11, 2021 0.5281 0.5515 0.5075 0.5515 14,961 +0.02(+3.86%)
Mar 10, 2021 0.5180 0.5622 0.5156 0.5310 46,517 +0.02(+3.67%)
Mar 09, 2021 0.5692 0.5874 0.5102 0.5122 24,750 -0.05(-8.54%)
Mar 08, 2021 0.5885 0.5885 0.5500 0.5600 26,718 +0.00(+0.85%)
Mar 05, 2021 0.5923 0.5925 0.4776 0.5553 257,700 -0.01(-2.58%)
Mar 04, 2021 0.5843 0.6412 0.5650 0.5700 105,002 -0.05(-7.32%)
Mar 03, 2021 0.6150 0.6500 0.6150 0.6150 55,197 +0.00(+0.74%)
Mar 02, 2021 0.5749 0.6216 0.5438 0.6105 85,511 +0.01(+1.75%)
Mar 01, 2021 0.5653 0.6233 0.5340 0.6000 95,370 +0.03(+5.47%)
Feb 26, 2021 0.5761 0.5814 0.5544 0.5689 114,700 -0.04(-6.74%)
Feb 25, 2021 0.6493 0.6493 0.5955 0.6100 122,920 -0.02(-2.40%)
Feb 24, 2021 0.6362 0.6452 0.6046 0.6250 51,649 -0.01(-1.76%)
Feb 23, 2021 0.6622 0.6622 0.6250 0.6362 58,323 -0.00(-0.44%)
Feb 22, 2021 0.5400 0.7453 0.5210 0.6390 282,184 +0.08(+14.62%)
Feb 19, 2021 0.5474 0.5680 0.5230 0.5575 159,300 +0.03(+5.33%)
Feb 18, 2021 0.5100 0.5528 0.4934 0.5293 239,543 +0.01(+1.67%)
Feb 17, 2021 0.5105 0.5295 0.4750 0.5206 101,120 -0.01(-1.64%)
Feb 16, 2021 0.5149 0.5521 0.5149 0.5293 73,169 -0.02(-3.76%)
Feb 12, 2021 0.4825 0.5500 0.4825 0.5500 42,600 -0.01(-1.89%)
Feb 11, 2021 0.5700 0.5757 0.5180 0.5606 115,343 -0.01(-1.65%)
Feb 10, 2021 0.5547 0.5900 0.5400 0.5700 398,407 +0.04(+7.51%)
Feb 09, 2021 0.5497 0.5521 0.5112 0.5302 90,511 +0.01(+2.83%)
Feb 08, 2021 0.5100 0.5500 0.5000 0.5156 143,315 +0.01(+2.26%)
Feb 05, 2021 0.4965 0.5087 0.4855 0.5042 12,300 +0.01(+2.69%)
Feb 04, 2021 0.5431 0.5431 0.4793 0.4910 95,825 -0.03(-6.53%)
Feb 03, 2021 0.4800 0.5483 0.4790 0.5253 588,328 +0.07(+14.20%)
Feb 02, 2021 0.3300 0.5000 0.3098 0.4600 1,246,126 +0.14(+43.79%)
Feb 01, 2021 0.3427 0.3696 0.2982 0.3199 264,684 -0.02(-6.16%)
Jan 29, 2021 0.3667 0.3713 0.3287 0.3409 109,800 -0.01(-2.18%)
Jan 28, 2021 0.3474 0.3570 0.2980 0.3485 80,440 +0.02(+5.61%)
Jan 27, 2021 0.3640 0.3664 0.3200 0.3300 368,482 -0.04(-9.76%)
Jan 26, 2021 0.3609 0.3908 0.3523 0.3657 161,785 -0.01(-3.51%)
Jan 25, 2021 0.3851 0.3851 0.3550 0.3790 119,807 -0.01(-3.71%)
Jan 22, 2021 0.3852 0.3958 0.3675 0.3936 100,200 -0.00(-1.11%)
Jan 21, 2021 0.3985 0.4000 0.3833 0.3980 208,103 +0.01(+3.65%)
Jan 20, 2021 0.3802 0.3866 0.3751 0.3840 20,300 +0.00(+0.79%)
Jan 19, 2021 0.3892 0.3937 0.3673 0.3810 99,546 -0.01(-2.61%)
Jan 15, 2021 0.3957 0.3980 0.3725 0.3912 101,400 -0.01(-2.40%)
Jan 14, 2021 0.4300 0.4300 0.3881 0.4008 103,874 -0.03(-5.89%)
Jan 13, 2021 0.3942 0.4271 0.3852 0.4259 142,639 +0.02(+6.05%)
Jan 12, 2021 0.4305 0.4400 0.3852 0.4016 102,068 -0.01(-2.52%)
Jan 11, 2021 0.4344 0.4344 0.3658 0.4120 381,585 +0.00(+0.98%)
Jan 08, 2021 0.4326 0.4326 0.3600 0.4080 405,900 -0.02(-5.12%)
Jan 07, 2021 0.4056 0.4513 0.3957 0.4300 291,950 +0.03(+6.89%)
Jan 06, 2021 0.4200 0.4284 0.3960 0.4023 58,297 -0.02(-4.12%)
Jan 05, 2021 0.4262 0.4273 0.3961 0.4196 68,680 +0.01(+3.60%)
Jan 04, 2021 0.4002 0.4440 0.3896 0.4050 181,889 -0.01(-3.57%)
Dec 31, 2020 0.4200 0.4200 0.4200 189,260 -0.00(-1.01%)
Dec 30, 2020 0.3899 0.4349 0.3849 0.4243 189,260 +0.03(+8.71%)
Dec 29, 2020 0.3678 0.3903 0.3356 0.3903 109,402 -0.01(-2.43%)
Dec 28, 2020 0.3787 0.4003 0.3600 0.4000 295,580 +0.05(+14.29%)
Dec 24, 2020 0.3220 0.3511 0.3220 0.3500 66,900 +0.02(+7.10%)
Dec 23, 2020 0.3220 0.3291 0.3169 0.3268 57,990 +0.00(+0.83%)
Dec 22, 2020 0.3059 0.3306 0.3059 0.3241 51,542 -0.00(-0.49%)
Dec 21, 2020 0.3328 0.3366 0.3120 0.3257 51,721 -0.00(-0.61%)
Dec 18, 2020 0.3100 0.3372 0.3100 0.3277 118,300 -0.00(-0.09%)
Dec 17, 2020 0.3278 0.3319 0.3210 0.3280 66,700 +0.01(+2.50%)
Dec 16, 2020 0.3581 0.3581 0.3200 0.3200 179,722 -0.02(-4.48%)
Dec 15, 2020 0.3500 0.3500 0.3284 0.3350 130,894 +0.02(+4.69%)
Dec 14, 2020 0.3440 0.3440 0.3115 0.3200 212,081 -0.00(-0.59%)
Dec 11, 2020 0.3138 0.3253 0.3001 0.3219 99,200 +0.01(+2.39%)
Dec 10, 2020 0.3164 0.3168 0.3020 0.3144 65,400 +0.01(+4.45%)
Dec 09, 2020 0.3124 0.3124 0.3010 0.3010 52,186 -0.00(-0.33%)
Dec 08, 2020 0.3087 0.3149 0.3020 0.3020 112,536 +0.00(+0.67%)
Dec 07, 2020 0.2966 0.3120 0.2966 0.3000 133,189 +0.00(+1.18%)
Dec 04, 2020 0.2966 0.3026 0.2931 0.2965 120,300 -0.00(-0.34%)
Dec 03, 2020 0.3100 0.3100 0.2945 0.2975 133,296 -0.00(-0.17%)
Dec 02, 2020 0.2956 0.3000 0.2911 0.2980 56,236 +0.00(+0.81%)
Dec 01, 2020 0.3175 0.3175 0.2893 0.2956 127,130 -0.00(-1.47%)
Nov 30, 2020 0.3090 0.3210 0.2880 0.3000 142,104 +0.00(+0.74%)
Nov 27, 2020 0.3500 0.3500 0.2614 0.2978 309,400 -0.01(-4.67%)
Nov 25, 2020 0.3175 0.3250 0.3078 0.3124 126,800 +0.00(+0.45%)
Nov 24, 2020 0.3108 0.3171 0.3000 0.3110 72,593 +0.00(+0.42%)
Nov 23, 2020 0.2850 0.3189 0.2732 0.3097 262,079 +0.02(+8.74%)
Nov 20, 2020 0.2857 0.2858 0.2770 0.2848 12,800 +0.00(+0.56%)
Nov 19, 2020 0.2780 0.2929 0.2760 0.2832 59,675 +0.00(+0.85%)
Nov 18, 2020 0.2653 0.2808 0.2628 0.2808 74,227 +0.02(+8.00%)
Nov 17, 2020 0.2671 0.2671 0.2600 0.2600 33,968 +0.00(+1.64%)
Nov 16, 2020 0.2600 0.2800 0.2500 0.2558 163,721 +0.00(+1.19%)
Nov 13, 2020 0.2493 0.2646 0.2452 0.2528 174,100 +0.00(+1.12%)
Nov 12, 2020 0.2600 0.2600 0.2500 0.2500 23,895 -0.01(-2.91%)
Nov 11, 2020 0.2547 0.2657 0.2540 0.2575 92,616 +0.00(+0.00%)
Nov 10, 2020 0.2720 0.2720 0.2513 0.2575 112,281 +0.00(+0.98%)
Nov 09, 2020 0.2900 0.3054 0.2463 0.2550 738,477 -0.04(-13.68%)
Nov 06, 2020 0.3010 0.3046 0.2860 0.2954 67,600 -0.01(-4.15%)
Nov 05, 2020 0.2997 0.3082 0.2800 0.3082 385,981 +0.03(+12.07%)
Nov 04, 2020 0.2900 0.3000 0.2657 0.2750 56,824 -0.02(-5.40%)
Nov 03, 2020 0.3061 0.3061 0.2809 0.2907 179,070 +0.00(+0.59%)
Nov 02, 2020 0.2868 0.2958 0.2771 0.2890 180,841 +0.00(+1.47%)
Oct 30, 2020 0.2902 0.3046 0.2848 0.2848 175,100 -0.02(-5.66%)
Oct 29, 2020 0.2971 0.3019 0.2899 0.3019 80,604 -0.00(-0.10%)
Oct 28, 2020 0.2941 0.3022 0.2859 0.3022 74,398 -0.00(-0.92%)
Oct 27, 2020 0.3000 0.3130 0.2943 0.3050 46,970 +0.00(+0.39%)
Oct 26, 2020 0.2886 0.3100 0.2886 0.3038 38,850 -0.01(-1.71%)
Oct 23, 2020 0.3003 0.3091 0.2930 0.3091 138,600 +0.00(+1.51%)
Oct 22, 2020 0.2885 0.3097 0.2885 0.3045 85,859 +0.01(+1.91%)
Oct 21, 2020 0.3068 0.3230 0.2965 0.2988 211,882 -0.01(-3.61%)
Oct 20, 2020 0.3447 0.3447 0.2998 0.3100 138,251 -0.02(-6.54%)
Oct 19, 2020 0.3200 0.3317 0.3000 0.3317 293,765 +0.01(+2.22%)
Oct 16, 2020 0.3293 0.3708 0.3100 0.3245 471,500 +0.01(+2.72%)
Oct 15, 2020 0.3400 0.3400 0.3114 0.3159 360,434 -0.03(-8.01%)
Oct 14, 2020 0.3734 0.3749 0.3380 0.3434 151,365 -0.03(-7.59%)
Oct 13, 2020 0.3840 0.3930 0.3670 0.3716 189,873 -0.00(-0.24%)
Oct 12, 2020 0.3800 0.3850 0.3600 0.3725 83,162 -0.01(-2.74%)
Oct 09, 2020 0.4100 0.4100 0.3700 0.3830 107,200 -0.01(-3.04%)
Oct 08, 2020 0.3968 0.4100 0.3670 0.3950 234,688 +0.01(+1.28%)
Oct 07, 2020 0.3273 0.4000 0.3038 0.3900 282,943 +0.08(+25.00%)
Oct 06, 2020 0.3100 0.3143 0.3000 0.3120 310,876 +0.00(+0.78%)
Oct 05, 2020 0.3300 0.3380 0.3003 0.3096 63,841 -0.01(-3.25%)
Oct 02, 2020 0.3318 0.3318 0.3200 0.3200 21,600 -0.00(-0.31%)
Oct 01, 2020 0.3373 0.3380 0.3210 0.3210 61,220 -0.02(-4.95%)
Sep 30, 2020 0.3380 0.3461 0.3270 0.3377 51,525 -0.03(-7.48%)
Sep 29, 2020 0.3350 0.3650 0.3212 0.3650 133,107 +0.03(+8.53%)
Sep 28, 2020 0.3385 0.3500 0.3343 0.3363 24,158 -0.00(-1.09%)
Sep 25, 2020 0.3300 0.3417 0.3300 0.3400 56,500 +0.02(+5.17%)
Sep 24, 2020 0.3300 0.3300 0.3030 0.3233 71,082 -0.00(-0.09%)
Sep 23, 2020 0.3390 0.3406 0.3100 0.3236 160,247 -0.01(-4.35%)
Sep 22, 2020 0.3426 0.3430 0.3119 0.3383 72,122 -0.00(-1.26%)
Sep 21, 2020 0.3500 0.3603 0.3104 0.3426 312,430 -0.01(-2.11%)
Sep 18, 2020 0.3740 0.3740 0.3500 0.3500 94,900 -0.02(-5.66%)
Sep 17, 2020 0.3719 0.3735 0.3500 0.3710 207,119 +0.00(+0.76%)
Sep 16, 2020 0.3800 0.3953 0.3650 0.3682 79,925 -0.01(-3.11%)
Sep 15, 2020 0.3800 0.3900 0.3793 0.3800 129,674 +0.00(+0.11%)
Sep 14, 2020 0.4000 0.4200 0.3695 0.3796 417,306 -0.04(-8.75%)
Sep 11, 2020 0.4399 0.4440 0.4075 0.4160 160,800 -0.04(-7.98%)
Sep 10, 2020 0.4220 0.4521 0.4220 0.4521 22,939 +0.00(+0.20%)
Sep 09, 2020 0.4330 0.4512 0.4300 0.4512 53,271 +0.02(+4.81%)
Sep 08, 2020 0.4440 0.4560 0.4289 0.4305 124,615 -0.01(-3.26%)
Sep 04, 2020 0.4343 0.4545 0.4300 0.4450 48,000 -0.00(-0.25%)
Sep 03, 2020 0.4779 0.4850 0.4276 0.4461 167,301 -0.04(-8.02%)
Sep 02, 2020 0.4837 0.4850 0.4391 0.4850 78,822 +0.01(+2.11%)
Sep 01, 2020 0.4400 0.4902 0.4250 0.4750 175,916 +0.05(+13.10%)
Aug 31, 2020 0.4800 0.4995 0.4164 0.4200 62,293 -0.02(-3.96%)
Aug 28, 2020 0.4614 0.4659 0.4200 0.4373 170,600 -0.01(-2.82%)
Aug 27, 2020 0.4940 0.4940 0.4470 0.4500 70,036 -0.02(-5.08%)
Aug 26, 2020 0.5000 0.5000 0.4591 0.4741 49,741 +0.02(+4.17%)
Aug 25, 2020 0.4400 0.5000 0.4400 0.4551 33,433 +0.01(+1.13%)
Aug 24, 2020 0.4490 0.4663 0.4355 0.4500 90,330 -0.01(-2.17%)
Aug 21, 2020 0.4738 0.4738 0.4532 0.4600 145,800 -0.01(-1.08%)
Aug 20, 2020 0.4800 0.4800 0.4600 0.4650 123,659 -0.03(-5.98%)
Aug 19, 2020 0.4970 0.5000 0.4669 0.4946 110,680 -0.01(-1.85%)
Aug 18, 2020 0.4925 0.5040 0.4810 0.5039 67,700 +0.01(+1.80%)
Aug 17, 2020 0.5000 0.5009 0.4891 0.4950 55,825 -0.00(-0.06%)
Aug 14, 2020 0.4902 0.5000 0.4848 0.4953 32,500 +0.01(+2.12%)
Aug 13, 2020 0.5150 0.5150 0.4850 0.4850 23,529 -0.01(-2.73%)
Aug 12, 2020 0.5000 0.5113 0.4800 0.4986 67,831 +0.01(+2.95%)
Aug 11, 2020 0.4900 0.5149 0.4800 0.4843 131,132 -0.02(-3.14%)
Aug 10, 2020 0.5010 0.5277 0.4800 0.5000 171,900 -0.02(-2.91%)
Aug 07, 2020 0.4952 0.5176 0.4905 0.5150 48,300 +0.02(+3.00%)
Aug 06, 2020 0.5200 0.5200 0.4917 0.5000 46,750 +0.00(+0.00%)
Aug 05, 2020 0.5115 0.5300 0.4996 0.5000 70,656 -0.01(-2.36%)
Aug 04, 2020 0.5050 0.5189 0.4900 0.5121 66,662 +0.02(+4.51%)
Aug 03, 2020 0.5152 0.5152 0.4900 0.4900 27,124 -0.02(-3.92%)
Jul 31, 2020 0.5269 0.5325 0.5050 0.5100 67,600 -0.02(-3.76%)
Jul 30, 2020 0.5106 0.5299 0.5000 0.5299 58,871 +0.00(+0.55%)
Jul 29, 2020 0.5245 0.5338 0.5200 0.5270 28,316 -0.01(-0.94%)
Jul 28, 2020 0.5280 0.5346 0.5200 0.5320 113,460 +0.02(+3.80%)
Jul 27, 2020 0.5190 0.5260 0.4325 0.5125 211,564 -0.01(-1.25%)
Jul 24, 2020 0.5000 0.5200 0.5000 0.5190 119,100 -0.00(-0.48%)
Jul 23, 2020 0.5336 0.5350 0.4905 0.5215 163,961 -0.00(-0.89%)
Jul 22, 2020 0.5201 0.5323 0.4130 0.5262 256,284 -0.01(-1.64%)
Jul 21, 2020 0.5405 0.5680 0.5200 0.5350 158,999 -0.02(-2.89%)
Jul 20, 2020 0.5057 0.5509 0.4980 0.5509 279,304 +0.05(+9.00%)
Jul 17, 2020 0.4945 0.5175 0.4830 0.5054 90,000 +0.01(+1.08%)
Jul 16, 2020 0.5122 0.5190 0.4955 0.5000 169,458 -0.01(-1.57%)
Jul 15, 2020 0.5200 0.5273 0.5080 0.5080 59,148 -0.01(-1.26%)
Jul 14, 2020 0.5160 0.5454 0.5112 0.5145 33,844 -0.00(-0.29%)
Jul 13, 2020 0.5577 0.5577 0.5123 0.5160 187,375 -0.03(-6.18%)
Jul 10, 2020 0.4985 0.5500 0.4985 0.5500 26,100 +0.00(+0.46%)
Jul 09, 2020 0.5597 0.5600 0.5300 0.5475 45,995 +0.01(+1.77%)
Jul 08, 2020 0.5356 0.5500 0.5200 0.5380 100,138 -0.02(-2.85%)
Jul 07, 2020 0.5501 0.5542 0.5200 0.5538 81,911 +0.03(+4.93%)
Jul 06, 2020 0.5737 0.5889 0.5277 0.5278 177,110 -0.03(-5.75%)
Jul 02, 2020 0.5944 0.5997 0.5600 0.5600 124,900 -0.02(-4.27%)
Jul 01, 2020 0.5675 0.6000 0.5501 0.5850 22,036 +0.02(+4.46%)
Jun 30, 2020 0.5671 0.5700 0.5450 0.5600 94,230 -0.01(-2.20%)
Jun 29, 2020 0.5680 0.5820 0.5525 0.5726 50,808 -0.00(-0.59%)
Jun 26, 2020 0.5970 0.6183 0.5700 0.5760 88,000 +0.02(+2.86%)
Jun 25, 2020 0.5800 0.6000 0.5500 0.5600 132,795 -0.02(-3.11%)
Jun 24, 2020 0.6007 0.6007 0.5404 0.5780 69,704 -0.01(-2.36%)
Jun 23, 2020 0.5878 0.5969 0.5700 0.5920 32,775 +0.01(+1.30%)
Jun 22, 2020 0.5785 0.5891 0.5400 0.5844 50,500 +0.02(+3.69%)
Jun 19, 2020 0.5650 0.5799 0.5636 0.5636 17,200 -0.00(-0.12%)
Jun 18, 2020 0.5700 0.5750 0.5530 0.5643 17,301 -0.00(-0.12%)
Jun 17, 2020 0.5900 0.5900 0.5320 0.5650 83,153 -0.03(-4.24%)
Jun 16, 2020 0.5800 0.5940 0.5800 0.5900 15,970 +0.02(+3.51%)
Jun 15, 2020 0.5900 0.5988 0.5497 0.5700 16,203 -0.02(-3.55%)
Jun 12, 2020 0.5932 0.5932 0.5578 0.5910 31,900 -0.01(-1.02%)
Jun 11, 2020 0.5900 0.6166 0.5706 0.5971 36,453 -0.03(-4.28%)
Jun 10, 2020 0.6392 0.6392 0.5688 0.6238 164,059 -0.01(-2.30%)
Jun 09, 2020 0.6150 0.6385 0.5870 0.6385 32,418 +0.01(+1.92%)
Jun 08, 2020 0.6150 0.6300 0.6100 0.6265 32,796 +0.00(+0.16%)
Jun 05, 2020 0.6415 0.6415 0.6198 0.6255 32,900 -0.00(-0.11%)
Jun 04, 2020 0.6232 0.6854 0.6232 0.6262 83,577 -0.05(-7.54%)
Jun 03, 2020 0.6700 0.6773 0.6300 0.6773 62,852 -0.01(-0.98%)
Jun 02, 2020 0.6590 0.6842 0.6590 0.6840 7,700 +0.00(+0.59%)
Jun 01, 2020 0.6825 0.6850 0.6700 0.6800 47,498 +0.00(+0.00%)
May 29, 2020 0.6822 0.6936 0.6632 0.6800 30,300 +0.01(+1.49%)
May 28, 2020 0.6598 0.6936 0.6598 0.6700 55,302 -0.03(-4.29%)
May 27, 2020 0.6120 0.7145 0.6050 0.7000 201,274 +0.11(+17.92%)
May 26, 2020 0.6350 0.6392 0.5930 0.5936 59,934 -0.03(-5.04%)
May 22, 2020 0.6345 0.6350 0.6100 0.6251 22,400 -0.00(-0.78%)
May 21, 2020 0.6002 0.6493 0.5900 0.6300 272,807 +0.03(+4.13%)
May 20, 2020 0.6048 0.6075 0.5900 0.6050 81,864 +0.01(+0.83%)
May 19, 2020 0.5859 0.6000 0.5587 0.6000 81,037 +0.00(+0.02%)
May 18, 2020 0.5750 0.6150 0.5500 0.5999 74,767 +0.02(+4.33%)
May 15, 2020 0.5500 0.5750 0.5373 0.5750 102,200 +0.02(+4.55%)
May 14, 2020 0.5720 0.5720 0.5300 0.5500 92,594 -0.02(-3.56%)
May 13, 2020 0.5500 0.5703 0.5465 0.5703 64,380 -0.00(-0.51%)
May 12, 2020 0.5752 0.5752 0.5500 0.5732 40,405 -0.01(-1.36%)
May 11, 2020 0.6000 0.6000 0.5507 0.5811 114,514 -0.02(-3.15%)
May 08, 2020 0.6200 0.6355 0.5845 0.6000 88,800 -0.01(-1.64%)
May 07, 2020 0.5958 0.6400 0.5958 0.6100 101,537 -0.02(-2.90%)
May 06, 2020 0.6350 0.6409 0.6000 0.6282 45,386 -0.01(-1.27%)
May 05, 2020 0.6256 0.6363 0.6025 0.6363 81,662 +0.01(+2.25%)
May 04, 2020 0.6500 0.6500 0.6058 0.6223 77,368 +0.01(+2.02%)
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.