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

Altamira Therapeutics Ltd (NQ: CYTO )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:51 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 (%)
Jan 31, 2024 1.910 2.000 1.810 1.850 66,721 -0.15(-7.50%)
Jan 30, 2024 2.000 2.040 1.910 2.000 52,120 -0.02(-0.99%)
Jan 29, 2024 1.950 2.020 1.780 2.020 112,499 +0.02(+1.00%)
Jan 26, 2024 2.090 2.090 1.950 2.000 96,967 -0.13(-6.10%)
Jan 25, 2024 2.110 2.200 2.000 2.130 186,437 -0.15(-6.58%)
Jan 24, 2024 2.550 2.589 2.121 2.280 2,287,764 +0.18(+8.57%)
Jan 23, 2024 2.240 2.250 1.910 2.100 74,846 -0.15(-6.67%)
Jan 22, 2024 2.200 2.340 2.200 2.250 32,860 +0.03(+1.35%)
Jan 19, 2024 2.340 2.340 2.210 2.220 45,317 -0.18(-7.50%)
Jan 18, 2024 2.410 2.480 2.360 2.400 56,128 -0.06(-2.44%)
Jan 17, 2024 2.590 2.670 2.340 2.460 85,274 -0.22(-8.21%)
Jan 16, 2024 2.670 2.910 2.570 2.680 125,583 -0.03(-1.11%)
Jan 12, 2024 2.710 2.950 2.680 2.710 150,499 -0.03(-1.09%)
Jan 11, 2024 2.930 3.140 2.690 2.740 176,866 -0.18(-6.16%)
Jan 10, 2024 3.180 3.180 2.910 2.920 110,998 -0.18(-5.81%)
Jan 09, 2024 3.120 3.250 3.039 3.100 65,787 -0.02(-0.64%)
Jan 08, 2024 3.220 3.220 3.010 3.120 59,658 +0.00(+0.00%)
Jan 05, 2024 3.240 3.370 3.100 3.120 43,353 -0.07(-2.19%)
Jan 04, 2024 3.340 3.348 3.190 3.190 25,686 -0.14(-4.20%)
Jan 03, 2024 3.470 3.510 3.100 3.330 135,212 -0.13(-3.76%)
Jan 02, 2024 3.330 3.600 3.189 3.460 188,108 -0.02(-0.57%)
Dec 29, 2023 3.190 3.530 2.910 3.480 1,258,882 +0.24(+7.41%)
Dec 28, 2023 2.950 3.565 2.800 3.240 586,887 +0.46(+16.55%)
Dec 27, 2023 2.690 2.894 2.550 2.780 248,753 +0.06(+2.21%)
Dec 26, 2023 2.940 2.993 2.700 2.720 119,699 -0.13(-4.56%)
Dec 22, 2023 3.140 3.470 2.850 2.850 269,943 -0.46(-13.90%)
Dec 21, 2023 2.800 3.470 2.690 3.310 541,391 +0.61(+22.59%)
Dec 20, 2023 3.220 3.220 2.570 2.700 423,386 -0.50(-15.62%)
Dec 19, 2023 3.510 3.870 3.070 3.200 241,225 -0.39(-10.86%)
Dec 18, 2023 3.700 3.820 3.308 3.590 210,903 -0.12(-3.23%)
Dec 15, 2023 3.880 4.150 3.310 3.710 345,686 -0.17(-4.38%)
Dec 14, 2023 4.460 5.190 3.660 3.880 415,523 -0.63(-13.97%)
Dec 13, 2023 4.670 5.790 4.300 4.510 914,735 +4.26(+1676.99%)
Dec 12, 2023 0.1732 0.3688 0.1601 0.2538 69,778,872 +0.06(+34.00%)
Dec 11, 2023 0.2090 0.2590 0.1800 0.1894 20,969,508 -0.22(-53.79%)
Dec 08, 2023 0.4888 0.5399 0.3907 0.4099 9,849,091 -0.10(-19.31%)
Dec 07, 2023 0.5268 0.6400 0.4627 0.5080 23,083,156 -0.05(-9.29%)
Dec 06, 2023 0.4200 0.5700 0.3650 0.5600 48,683,312 +0.20(+54.70%)
Dec 05, 2023 0.3200 0.4100 0.2730 0.3620 28,048,482 +0.06(+18.92%)
Dec 04, 2023 0.3313 0.3772 0.2950 0.3044 7,555,082 -0.01(-4.58%)
Dec 01, 2023 0.4236 0.4600 0.3010 0.3190 12,285,220 -0.07(-18.46%)
Nov 30, 2023 0.7800 0.8600 0.3491 0.3912 69,640,928 -0.25(-39.30%)
Nov 29, 2023 0.2103 0.7200 0.2019 0.6445 136,524,768 +0.41(+180.22%)
Nov 28, 2023 0.1956 0.2300 0.1803 0.2300 6,103,843 +0.01(+3.88%)
Nov 27, 2023 0.2624 0.2624 0.2121 0.2214 6,403,724 -0.06(-21.77%)
Nov 24, 2023 0.2800 0.2850 0.2520 0.2830 3,197,000 -0.02(-5.35%)
Nov 22, 2023 0.3316 0.3384 0.2700 0.2990 11,218,782 -0.07(-18.75%)
Nov 21, 2023 0.3483 0.3917 0.3122 0.3680 29,132,888 +0.05(+15.00%)
Nov 20, 2023 0.3113 0.4782 0.3044 0.3200 130,012,576 +0.04(+14.29%)
Nov 17, 2023 0.1555 0.4780 0.1501 0.2800 329,725,088 +0.18(+180.28%)
Nov 16, 2023 0.1030 0.1030 0.0960 0.0999 1,598,618 +0.00(+0.91%)
Nov 15, 2023 0.1100 0.1114 0.0990 0.0990 6,677,344 -0.00(-1.00%)
Nov 14, 2023 0.1000 0.1018 0.0940 0.1000 2,279,815 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1118 0.0988 0.1000 2,943,501 -0.01(-6.10%)
Nov 10, 2023 0.1319 0.1319 0.1050 0.1065 6,668,306 -0.01(-11.25%)
Nov 09, 2023 0.1279 0.1315 0.1112 0.1200 1,643,143 +0.00(+2.92%)
Nov 08, 2023 0.1275 0.1275 0.1150 0.1166 1,362,804 -0.01(-8.48%)
Nov 07, 2023 0.1296 0.1299 0.1200 0.1274 1,010,381 +0.00(+0.16%)
Nov 06, 2023 0.1350 0.1440 0.1201 0.1272 2,766,886 -0.02(-15.20%)
Nov 03, 2023 0.2000 0.2138 0.1492 0.1500 16,910,584 -0.01(-8.26%)
Nov 02, 2023 0.1575 0.1650 0.1504 0.1635 363,882 +0.01(+5.48%)
Nov 01, 2023 0.1530 0.1604 0.1425 0.1550 269,841 +0.01(+6.16%)
Oct 31, 2023 0.1565 0.1600 0.1450 0.1460 301,930 -0.01(-4.51%)
Oct 30, 2023 0.1616 0.1661 0.1450 0.1529 277,480 -0.01(-8.77%)
Oct 27, 2023 0.1668 0.1787 0.1530 0.1676 216,207 -0.00(-2.56%)
Oct 26, 2023 0.1606 0.1730 0.1500 0.1720 378,922 +0.00(+2.87%)
Oct 25, 2023 0.1698 0.1787 0.1564 0.1672 531,145 +0.00(+1.33%)
Oct 24, 2023 0.1620 0.1660 0.1555 0.1650 177,018 -0.00(-1.20%)
Oct 23, 2023 0.1740 0.1740 0.1516 0.1670 300,974 -0.00(-1.07%)
Oct 20, 2023 0.1600 0.1689 0.1565 0.1688 475,004 +0.01(+6.70%)
Oct 19, 2023 0.1660 0.1743 0.1501 0.1582 842,503 -0.01(-5.83%)
Oct 18, 2023 0.1776 0.1785 0.1620 0.1680 981,474 -0.02(-11.02%)
Oct 17, 2023 0.1852 0.1933 0.1776 0.1888 4,174,129 +0.01(+4.83%)
Oct 16, 2023 0.2304 0.2300 0.1613 0.1801 1,904,658 -0.06(-24.17%)
Oct 13, 2023 0.2550 0.2550 0.2189 0.2375 564,666 -0.02(-7.59%)
Oct 12, 2023 0.2600 0.2798 0.2301 0.2570 1,582,701 +0.02(+7.08%)
Oct 11, 2023 0.2300 0.2449 0.2203 0.2400 451,718 +0.01(+4.76%)
Oct 10, 2023 0.2249 0.2349 0.2100 0.2291 43,792 +0.01(+4.14%)
Oct 09, 2023 0.2200 0.2309 0.2166 0.2200 43,585 -0.01(-4.72%)
Oct 06, 2023 0.2299 0.2348 0.2251 0.2309 44,626 +0.00(+0.83%)
Oct 05, 2023 0.2300 0.2356 0.2110 0.2290 75,349 +0.01(+6.51%)
Oct 04, 2023 0.2200 0.2217 0.2114 0.2150 25,781 -0.01(-2.71%)
Oct 03, 2023 0.2223 0.2300 0.2100 0.2210 116,134 -0.00(-0.67%)
Oct 02, 2023 0.2400 0.2446 0.2200 0.2225 167,187 -0.02(-9.00%)
Sep 29, 2023 0.2450 0.2450 0.2289 0.2445 230,630 +0.01(+4.04%)
Sep 28, 2023 0.2300 0.2450 0.2300 0.2350 55,644 -0.00(-0.93%)
Sep 27, 2023 0.2400 0.2500 0.2205 0.2372 194,310 -0.01(-5.08%)
Sep 26, 2023 0.2500 0.2550 0.2200 0.2499 174,184 +0.00(+1.05%)
Sep 25, 2023 0.2400 0.2473 0.2301 0.2473 141,760 +0.00(+1.31%)
Sep 22, 2023 0.2539 0.2539 0.2360 0.2441 116,486 -0.01(-3.13%)
Sep 21, 2023 0.2547 0.2547 0.2450 0.2520 52,052 -0.00(-0.24%)
Sep 20, 2023 0.2402 0.2600 0.2402 0.2526 90,697 -0.01(-2.81%)
Sep 19, 2023 0.2800 0.2800 0.2350 0.2599 264,174 -0.00(-1.52%)
Sep 18, 2023 0.2430 0.2770 0.2400 0.2639 444,978 -0.00(-0.42%)
Sep 15, 2023 0.2449 0.2800 0.2401 0.2650 733,631 -0.02(-5.36%)
Sep 14, 2023 0.3680 0.4100 0.2300 0.2800 8,443,005 -0.02(-5.72%)
Sep 13, 2023 0.3200 0.3269 0.2900 0.2970 188,858 -0.02(-7.04%)
Sep 12, 2023 0.3300 0.3300 0.3150 0.3195 136,875 -0.02(-6.03%)
Sep 11, 2023 0.3300 0.3400 0.3178 0.3400 69,837 +0.01(+1.80%)
Sep 08, 2023 0.3405 0.3549 0.3200 0.3340 146,424 -0.01(-2.48%)
Sep 07, 2023 0.3493 0.3493 0.3350 0.3425 38,424 -0.01(-1.95%)
Sep 06, 2023 0.3500 0.3579 0.3251 0.3493 109,240 -0.00(-0.20%)
Sep 05, 2023 0.3510 0.3510 0.3382 0.3500 86,168 -0.01(-2.23%)
Sep 01, 2023 0.3452 0.3699 0.3300 0.3580 143,845 -0.00(-0.53%)
Aug 31, 2023 0.3480 0.3600 0.3402 0.3599 115,638 +0.02(+5.48%)
Aug 30, 2023 0.3483 0.3599 0.3410 0.3412 128,668 -0.02(-4.98%)
Aug 29, 2023 0.3690 0.3810 0.3377 0.3591 200,503 -0.01(-2.68%)
Aug 28, 2023 0.3510 0.3699 0.3502 0.3690 42,876 +0.01(+2.64%)
Aug 25, 2023 0.3600 0.3699 0.3510 0.3595 97,639 -0.00(-0.14%)
Aug 24, 2023 0.3600 0.3599 0.3500 0.3600 38,102 +0.00(+0.28%)
Aug 23, 2023 0.3690 0.3700 0.3500 0.3590 69,407 -0.00(-0.28%)
Aug 22, 2023 0.3704 0.3704 0.3446 0.3600 33,826 +0.00(+0.08%)
Aug 21, 2023 0.3600 0.3600 0.3400 0.3597 47,501 +0.00(+0.19%)
Aug 18, 2023 0.3600 0.3600 0.3500 0.3590 75,396 -0.00(-0.28%)
Aug 17, 2023 0.3479 0.3710 0.3479 0.3600 30,695 -0.00(-0.83%)
Aug 16, 2023 0.3800 0.3867 0.3450 0.3630 51,240 -0.02(-4.47%)
Aug 15, 2023 0.3837 0.3837 0.3550 0.3800 34,303 +0.01(+1.88%)
Aug 14, 2023 0.3650 0.3730 0.3510 0.3730 64,453 +0.01(+3.15%)
Aug 11, 2023 0.3850 0.3850 0.3568 0.3616 38,269 -0.01(-3.50%)
Aug 10, 2023 0.3700 0.3750 0.3441 0.3747 59,235 +0.01(+2.94%)
Aug 09, 2023 0.3500 0.3800 0.3293 0.3640 162,009 -0.03(-6.47%)
Aug 08, 2023 0.3888 0.3969 0.3800 0.3892 91,002 +0.00(+0.05%)
Aug 07, 2023 0.3900 0.4264 0.3652 0.3890 186,447 -0.03(-8.15%)
Aug 04, 2023 0.4000 0.4398 0.3870 0.4235 274,941 +0.02(+5.66%)
Aug 03, 2023 0.4100 0.4050 0.3836 0.4008 86,221 +0.00(+0.20%)
Aug 02, 2023 0.3990 0.4032 0.3740 0.4000 117,487 -0.00(-0.50%)
Aug 01, 2023 0.3850 0.4050 0.3660 0.4020 220,488 +0.02(+5.79%)
Jul 31, 2023 0.3682 0.3899 0.3600 0.3800 294,943 +0.03(+7.04%)
Jul 28, 2023 0.3430 0.3755 0.3306 0.3550 280,633 +0.02(+7.25%)
Jul 27, 2023 0.3340 0.3450 0.3250 0.3310 222,813 -0.00(-0.90%)
Jul 26, 2023 0.3300 0.3480 0.3100 0.3340 343,374 +0.01(+2.45%)
Jul 25, 2023 0.3500 0.3501 0.3200 0.3260 258,968 -0.01(-2.69%)
Jul 24, 2023 0.3600 0.3600 0.3350 0.3350 240,819 -0.01(-2.90%)
Jul 21, 2023 0.3500 0.3643 0.3400 0.3450 137,019 -0.01(-1.65%)
Jul 20, 2023 0.3526 0.3650 0.3400 0.3508 386,679 +0.00(+0.23%)
Jul 19, 2023 0.3600 0.3669 0.3348 0.3500 319,095 -0.02(-4.11%)
Jul 18, 2023 0.3600 0.3755 0.3500 0.3650 210,841 -0.00(-1.08%)
Jul 17, 2023 0.4100 0.4100 0.3495 0.3690 602,651 -0.02(-4.40%)
Jul 14, 2023 0.4300 0.4300 0.3801 0.3860 321,748 -0.03(-8.07%)
Jul 13, 2023 0.4500 0.4490 0.3850 0.4199 379,687 -0.01(-2.35%)
Jul 12, 2023 0.4500 0.4649 0.4100 0.4300 335,520 -0.01(-2.93%)
Jul 11, 2023 0.4600 0.4800 0.4378 0.4430 293,787 -0.02(-3.70%)
Jul 10, 2023 0.4675 0.4900 0.4410 0.4600 174,701 -0.01(-2.13%)
Jul 07, 2023 0.4944 0.4969 0.4585 0.4700 329,890 -0.03(-5.62%)
Jul 06, 2023 0.4700 0.5249 0.4500 0.4980 1,966,823 -0.05(-8.81%)
Jul 05, 2023 0.5651 0.6425 0.5458 0.5461 3,202,282 -0.04(-6.70%)
Jul 03, 2023 0.6600 0.6629 0.5742 0.5853 210,979 -0.06(-8.69%)
Jun 30, 2023 0.6700 0.6700 0.6322 0.6410 194,860 -0.01(-1.40%)
Jun 29, 2023 0.7200 0.7275 0.6301 0.6501 436,098 -0.07(-9.63%)
Jun 28, 2023 0.7100 0.7200 0.7000 0.7194 39,099 -0.00(-0.08%)
Jun 27, 2023 0.7100 0.7200 0.6900 0.7200 85,737 -0.01(-0.69%)
Jun 26, 2023 0.7375 0.7390 0.6978 0.7250 73,421 -0.01(-1.89%)
Jun 23, 2023 0.7197 0.7390 0.7025 0.7390 70,470 +0.03(+3.73%)
Jun 22, 2023 0.7100 0.7205 0.6976 0.7124 92,132 +0.00(+0.20%)
Jun 21, 2023 0.7150 0.7300 0.6952 0.7110 247,844 -0.02(-2.82%)
Jun 20, 2023 0.7600 0.7900 0.7166 0.7316 257,141 -0.04(-5.21%)
Jun 16, 2023 0.7700 0.8090 0.7484 0.7718 338,340 -0.06(-7.01%)
Jun 15, 2023 0.8700 0.8700 0.7912 0.8300 1,519,095 +0.02(+2.55%)
Jun 14, 2023 0.7735 0.8303 0.7605 0.8094 434,175 +0.05(+6.22%)
Jun 13, 2023 0.7600 0.8040 0.7505 0.7620 161,426 +0.00(+0.21%)
Jun 12, 2023 0.7582 0.7900 0.7460 0.7604 169,409 -0.01(-1.50%)
Jun 09, 2023 0.7315 0.7798 0.7297 0.7720 303,185 +0.03(+4.32%)
Jun 08, 2023 0.7800 0.8296 0.6900 0.7400 582,505 -0.05(-6.48%)
Jun 07, 2023 0.8200 0.8365 0.7860 0.7913 653,923 -0.06(-6.58%)
Jun 06, 2023 0.8733 0.8733 0.8220 0.8470 291,657 -0.03(-3.01%)
Jun 05, 2023 0.8700 0.8800 0.8501 0.8733 179,103 +0.00(+0.24%)
Jun 02, 2023 0.8573 0.8800 0.8400 0.8712 200,365 +0.00(+0.14%)
Jun 01, 2023 0.8699 0.8800 0.8412 0.8700 383,851 +0.04(+4.82%)
May 31, 2023 0.8400 0.8698 0.7000 0.8300 516,961 +0.01(+1.10%)
May 30, 2023 0.8500 0.8750 0.8200 0.8210 261,994 -0.06(-6.61%)
May 26, 2023 0.8194 0.8998 0.8002 0.8791 792,151 +0.06(+7.29%)
May 25, 2023 0.8140 0.8500 0.8000 0.8194 1,398,442 -0.06(-6.67%)
May 24, 2023 1.150 1.180 0.8167 0.8780 12,714,996 +0.02(+2.09%)
May 23, 2023 0.9000 0.8952 0.8482 0.8600 154,862 -0.01(-1.15%)
May 22, 2023 0.8800 0.8922 0.8500 0.8700 160,832 -0.02(-1.69%)
May 19, 2023 0.8900 0.9100 0.8700 0.8850 153,754 -0.01(-1.02%)
May 18, 2023 0.8799 0.9399 0.8799 0.8941 191,122 +0.02(+2.77%)
May 17, 2023 0.8701 0.9100 0.8601 0.8700 295,397 -0.03(-3.29%)
May 16, 2023 0.9739 0.9739 0.8500 0.8996 347,316 -0.04(-3.87%)
May 15, 2023 0.9404 0.9620 0.8958 0.9358 275,986 -0.01(-0.89%)
May 12, 2023 0.9900 0.9900 0.9200 0.9442 291,765 -0.05(-4.63%)
May 11, 2023 1.000 1.030 0.9400 0.9900 626,136 -0.05(-4.81%)
May 10, 2023 1.040 1.055 0.9908 1.040 543,786 -0.01(-0.95%)
May 09, 2023 1.100 1.100 1.010 1.050 619,674 -0.09(-7.89%)
May 08, 2023 1.030 1.150 0.9700 1.140 1,535,900 +0.12(+11.76%)
May 05, 2023 0.9700 1.170 0.9600 1.020 2,481,549 -0.09(-8.11%)
May 04, 2023 1.250 1.420 1.010 1.110 32,915,312 +0.25(+29.81%)
May 03, 2023 0.8100 0.8880 0.7900 0.8551 1,324,777 +0.04(+4.28%)
May 02, 2023 0.8500 0.8698 0.7600 0.8200 657,039 -0.03(-3.02%)
May 01, 2023 0.9600 0.9799 0.7300 0.8455 776,898 -0.11(-11.93%)
Apr 28, 2023 1.000 1.011 0.9600 0.9600 574,127 -0.07(-6.80%)
Apr 27, 2023 1.010 1.060 0.9701 1.030 460,536 -0.01(-0.96%)
Apr 26, 2023 0.9600 1.070 0.9200 1.040 779,145 +0.05(+5.05%)
Apr 25, 2023 1.070 1.070 0.9010 0.9900 1,314,321 -0.08(-7.48%)
Apr 24, 2023 1.100 1.200 1.040 1.070 3,305,156 +0.03(+2.88%)
Apr 21, 2023 1.070 1.080 1.020 1.040 674,004 -0.06(-5.45%)
Apr 20, 2023 1.120 1.150 1.050 1.100 817,327 -0.03(-2.65%)
Apr 19, 2023 1.140 1.170 1.070 1.130 1,590,555 -0.06(-5.04%)
Apr 18, 2023 1.320 1.450 1.110 1.190 8,754,773 +0.09(+8.18%)
Apr 17, 2023 1.130 1.170 1.000 1.100 2,778,425 -0.03(-2.65%)
Apr 14, 2023 1.350 1.390 1.075 1.130 3,911,494 -0.20(-15.04%)
Apr 13, 2023 2.090 2.230 1.250 1.330 12,831,031 -0.77(-36.67%)
Apr 12, 2023 1.790 2.600 1.620 2.100 41,934,252 +0.78(+59.09%)
Apr 11, 2023 2.000 2.090 1.185 1.320 1,662,750 -0.75(-36.23%)
Apr 10, 2023 1.890 2.460 1.650 2.070 2,309,724 +0.23(+12.50%)
Apr 06, 2023 1.600 1.870 1.520 1.840 442,277 +0.21(+12.88%)
Apr 05, 2023 1.400 1.650 1.320 1.630 333,243 +0.24(+17.27%)
Apr 04, 2023 1.390 1.390 1.300 1.390 53,982 +0.04(+2.96%)
Apr 03, 2023 1.260 1.350 1.240 1.350 107,457 +0.07(+5.47%)
Mar 31, 2023 1.480 1.480 1.260 1.280 141,345 -0.14(-9.86%)
Mar 30, 2023 1.300 1.460 1.264 1.420 196,410 +0.20(+16.39%)
Mar 29, 2023 1.210 1.230 1.170 1.220 89,299 +0.01(+0.83%)
Mar 28, 2023 1.330 1.330 1.190 1.210 113,210 -0.11(-8.33%)
Mar 27, 2023 1.280 1.400 1.250 1.320 89,309 +0.02(+1.54%)
Mar 24, 2023 1.360 1.378 1.250 1.300 160,056 -0.08(-5.80%)
Mar 23, 2023 1.410 1.498 1.316 1.380 82,002 -0.07(-4.83%)
Mar 22, 2023 1.470 1.540 1.392 1.450 78,794 +0.02(+1.40%)
Mar 21, 2023 1.430 1.500 1.315 1.430 154,940 +0.03(+2.14%)
Mar 20, 2023 1.340 1.420 1.304 1.400 111,950 +0.05(+3.70%)
Mar 17, 2023 1.430 1.430 1.270 1.350 88,653 -0.09(-6.25%)
Mar 16, 2023 1.340 1.450 1.269 1.440 132,979 +0.11(+8.27%)
Mar 15, 2023 1.470 1.480 1.220 1.330 1,104,472 -0.03(-2.21%)
Mar 14, 2023 1.410 1.490 1.340 1.360 177,072 -0.11(-7.48%)
Mar 13, 2023 1.560 1.589 1.343 1.470 354,485 -0.09(-5.77%)
Mar 10, 2023 1.290 2.150 1.200 1.560 2,519,647 +0.27(+20.93%)
Mar 09, 2023 1.330 1.350 1.250 1.290 192,392 -0.07(-5.15%)
Mar 08, 2023 1.590 1.630 1.350 1.360 409,553 -0.24(-15.00%)
Mar 07, 2023 2.100 2.100 1.578 1.600 662,830 -0.52(-24.53%)
Mar 06, 2023 2.320 2.385 2.020 2.120 685,626 -0.37(-14.86%)
Mar 03, 2023 4.730 5.080 2.350 2.490 26,277,316 +0.13(+5.51%)
Mar 02, 2023 2.400 2.400 2.260 2.360 22,200 -0.11(-4.47%)
Mar 01, 2023 2.450 2.480 2.304 2.470 10,646 +0.07(+2.94%)
Feb 28, 2023 2.630 2.630 2.400 2.400 12,395 -0.18(-6.98%)
Feb 27, 2023 2.680 2.680 2.360 2.580 12,240 +0.10(+4.24%)
Feb 24, 2023 2.420 2.530 2.420 2.475 5,428 -0.02(-0.60%)
Feb 23, 2023 2.560 2.570 2.430 2.490 4,444 -0.03(-1.19%)
Feb 22, 2023 2.340 2.520 2.341 2.520 8,888 +0.15(+6.11%)
Feb 21, 2023 2.450 2.490 2.350 2.375 22,656 -0.10(-3.85%)
Feb 17, 2023 2.540 2.540 2.440 2.470 31,445 -0.06(-2.37%)
Feb 16, 2023 2.640 2.769 2.510 2.530 12,029 -0.11(-4.17%)
Feb 15, 2023 2.640 2.670 2.530 2.640 13,029 +0.01(+0.38%)
Feb 14, 2023 2.570 2.854 2.570 2.630 2,906 +0.06(+2.33%)
Feb 13, 2023 2.760 2.760 2.560 2.570 14,767 -0.19(-6.88%)
Feb 10, 2023 3.000 3.000 2.750 2.760 18,979 -0.05(-1.78%)
Feb 09, 2023 2.940 2.940 2.750 2.810 31,040 -0.10(-3.44%)
Feb 08, 2023 2.880 2.980 2.817 2.910 19,323 +0.05(+1.75%)
Feb 07, 2023 2.890 2.980 2.810 2.860 20,670 -0.06(-2.05%)
Feb 06, 2023 2.930 2.951 2.850 2.920 16,378 -0.04(-1.35%)
Feb 03, 2023 2.940 3.050 2.930 2.960 22,401 -0.03(-1.00%)
Feb 02, 2023 2.960 3.070 2.840 2.990 26,187 +0.10(+3.46%)
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.