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

Nxt-Id Inc (NQ: NXTD )

2.420 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 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 (%)
Dec 31, 2020 1.600 1.600 1.600 52,339,472 -0.09(-5.33%)
Dec 30, 2020 1.500 1.920 1.280 1.690 52,339,472 +0.38(+29.01%)
Dec 29, 2020 1.350 1.350 1.250 1.310 9,137,847 -0.08(-5.76%)
Dec 28, 2020 1.730 1.880 1.370 1.390 62,353,896 +0.15(+12.10%)
Dec 24, 2020 1.230 1.240 1.110 1.240 7,675,100 -0.03(-2.36%)
Dec 23, 2020 1.370 1.400 1.260 1.270 12,773,288 -0.13(-9.29%)
Dec 22, 2020 1.460 1.510 1.250 1.400 32,626,020 +0.04(+2.94%)
Dec 21, 2020 1.480 1.620 1.220 1.360 62,612,368 -0.02(-1.45%)
Dec 18, 2020 1.260 1.740 1.160 1.380 109,687,800 -0.04(-2.82%)
Dec 17, 2020 1.110 2.120 1.080 1.420 398,255,456 +0.50(+54.35%)
Dec 16, 2020 0.7100 1.070 0.6000 0.9200 303,591,904 +0.43(+88.68%)
Dec 15, 2020 0.4010 0.4990 0.3817 0.4876 11,466,686 +0.09(+21.57%)
Dec 14, 2020 0.3799 0.4170 0.3758 0.4011 4,811,138 +0.02(+6.39%)
Dec 11, 2020 0.3796 0.3894 0.3724 0.3770 1,458,900 -0.01(-3.33%)
Dec 10, 2020 0.3570 0.4150 0.3527 0.3900 7,510,025 +0.02(+5.29%)
Dec 09, 2020 0.3896 0.3900 0.3601 0.3704 2,204,640 -0.02(-5.99%)
Dec 08, 2020 0.3880 0.3979 0.3850 0.3940 1,671,793 -0.00(-0.98%)
Dec 07, 2020 0.3850 0.4199 0.3812 0.3979 3,130,820 -0.00(-1.17%)
Dec 04, 2020 0.4100 0.4154 0.3870 0.4026 4,302,100 -0.03(-6.37%)
Dec 03, 2020 0.4500 0.4500 0.4100 0.4300 8,351,370 -0.04(-9.47%)
Dec 02, 2020 0.5970 0.6898 0.4500 0.4750 77,024,224 +0.07(+15.85%)
Dec 01, 2020 0.4200 0.4400 0.3900 0.4100 7,270,273 -0.01(-2.40%)
Nov 30, 2020 0.3770 0.4370 0.3770 0.4201 4,986,693 +0.05(+12.84%)
Nov 27, 2020 0.3819 0.3819 0.3573 0.3723 766,800 +0.00(+0.87%)
Nov 25, 2020 0.3779 0.3779 0.3623 0.3691 771,700 -0.01(-2.35%)
Nov 24, 2020 0.4100 0.4100 0.3551 0.3780 3,056,322 -0.02(-5.62%)
Nov 23, 2020 0.3600 0.4120 0.3525 0.4005 6,023,523 +0.04(+11.56%)
Nov 20, 2020 0.3686 0.3900 0.3521 0.3590 3,679,900 -0.00(-0.28%)
Nov 19, 2020 0.3558 0.3749 0.3520 0.3600 1,620,882 +0.00(+0.81%)
Nov 18, 2020 0.3800 0.3990 0.3500 0.3571 4,817,713 -0.05(-12.48%)
Nov 17, 2020 0.3151 0.4089 0.3141 0.4080 12,140,112 +0.09(+29.89%)
Nov 16, 2020 0.3200 0.3299 0.3102 0.3141 1,576,040 -0.00(-0.44%)
Nov 13, 2020 0.3300 0.3300 0.3000 0.3155 1,548,700 -0.01(-1.90%)
Nov 12, 2020 0.3300 0.3377 0.3181 0.3216 883,142 -0.01(-2.55%)
Nov 11, 2020 0.3200 0.3400 0.3100 0.3300 2,181,375 +0.01(+2.33%)
Nov 10, 2020 0.3257 0.3277 0.3054 0.3225 1,052,065 -0.00(-0.34%)
Nov 09, 2020 0.3250 0.3399 0.2985 0.3236 2,669,431 -0.03(-7.49%)
Nov 06, 2020 0.3700 0.3740 0.3400 0.3498 2,142,200 -0.03(-7.95%)
Nov 05, 2020 0.4000 0.4400 0.3700 0.3800 5,614,671 -0.01(-2.54%)
Nov 04, 2020 0.3763 0.4215 0.3700 0.3899 4,743,888 +0.02(+5.49%)
Nov 03, 2020 0.3581 0.3817 0.3503 0.3696 2,091,117 +0.02(+5.00%)
Nov 02, 2020 0.3700 0.3825 0.3411 0.3520 1,758,327 -0.03(-7.97%)
Oct 30, 2020 0.4012 0.4012 0.3600 0.3825 1,530,000 -0.02(-4.71%)
Oct 29, 2020 0.3886 0.4285 0.3807 0.4014 2,068,466 -0.01(-2.76%)
Oct 28, 2020 0.4329 0.4414 0.4009 0.4128 1,916,588 -0.06(-12.17%)
Oct 27, 2020 0.4300 0.4900 0.4100 0.4700 5,050,267 +0.05(+11.90%)
Oct 26, 2020 0.4700 0.4800 0.3600 0.4200 5,298,573 -0.06(-12.83%)
Oct 23, 2020 0.4847 0.5000 0.4700 0.4818 2,387,500 -0.04(-6.95%)
Oct 22, 2020 0.4889 0.5300 0.4510 0.5178 11,504,722 +0.02(+3.56%)
Oct 21, 2020 0.4300 0.5500 0.4100 0.5000 20,010,436 +0.08(+20.05%)
Oct 20, 2020 0.3720 0.4165 0.3616 0.4165 2,963,014 +0.06(+15.82%)
Oct 19, 2020 0.3600 0.3900 0.3458 0.3596 1,313,869 +0.00(+0.45%)
Oct 16, 2020 0.3480 0.3700 0.3320 0.3580 622,500 +0.00(+0.11%)
Oct 15, 2020 0.3210 0.3679 0.3210 0.3576 1,130,788 +0.01(+3.65%)
Oct 14, 2020 0.3674 0.3800 0.3261 0.3450 3,309,265 -0.05(-13.40%)
Oct 13, 2020 0.4010 0.4700 0.3700 0.3984 15,083,384 +0.07(+20.73%)
Oct 12, 2020 0.3200 0.3600 0.3100 0.3300 6,696,964 +0.00(+1.23%)
Oct 09, 2020 0.3400 0.3604 0.3251 0.3260 768,400 -0.02(-5.78%)
Oct 08, 2020 0.3200 0.3800 0.3100 0.3460 3,507,814 +0.03(+8.84%)
Oct 07, 2020 0.3160 0.3189 0.3000 0.3179 527,830 -0.00(-0.66%)
Oct 06, 2020 0.3000 0.3200 0.2900 0.3200 620,918 -0.00(-0.96%)
Oct 05, 2020 0.3200 0.3273 0.3130 0.3231 400,628 +0.00(+1.22%)
Oct 02, 2020 0.3300 0.3350 0.3120 0.3192 308,700 -0.01(-3.36%)
Oct 01, 2020 0.3500 0.3500 0.3159 0.3303 415,842 -0.01(-2.85%)
Sep 30, 2020 0.3400 0.3500 0.3300 0.3400 526,079 +0.00(+0.00%)
Sep 29, 2020 0.3400 0.3400 0.3300 0.3400 136,848 +0.00(+0.00%)
Sep 28, 2020 0.3400 0.3500 0.3300 0.3400 334,123 -0.01(-2.55%)
Sep 25, 2020 0.3373 0.3700 0.3231 0.3489 1,646,500 +0.02(+6.34%)
Sep 24, 2020 0.3400 0.3400 0.3200 0.3281 600,557 -0.01(-3.50%)
Sep 23, 2020 0.3600 0.3600 0.3300 0.3400 290,603 -0.01(-3.13%)
Sep 22, 2020 0.3600 0.3799 0.3500 0.3510 323,900 -0.00(-1.27%)
Sep 21, 2020 0.3317 0.3800 0.3317 0.3555 804,498 +0.02(+5.71%)
Sep 18, 2020 0.3700 0.3799 0.3363 0.3363 421,400 -0.03(-9.11%)
Sep 17, 2020 0.3800 0.3800 0.3600 0.3700 321,970 -0.01(-3.72%)
Sep 16, 2020 0.3797 0.3857 0.3658 0.3843 649,840 +0.02(+5.40%)
Sep 15, 2020 0.3445 0.3699 0.3410 0.3646 487,217 +0.03(+8.00%)
Sep 14, 2020 0.3300 0.3593 0.3130 0.3376 849,766 +0.01(+3.91%)
Sep 11, 2020 0.3400 0.3419 0.3102 0.3249 534,100 -0.01(-3.01%)
Sep 10, 2020 0.3227 0.3365 0.3200 0.3350 423,573 +0.01(+2.76%)
Sep 09, 2020 0.3253 0.3289 0.3142 0.3260 332,331 +0.00(+0.56%)
Sep 08, 2020 0.3300 0.3405 0.3130 0.3242 503,594 -0.02(-5.34%)
Sep 04, 2020 0.3300 0.3469 0.3120 0.3425 513,900 +0.01(+1.90%)
Sep 03, 2020 0.3436 0.3436 0.3259 0.3361 637,697 -0.01(-3.97%)
Sep 02, 2020 0.3600 0.3700 0.3400 0.3500 1,052,127 -0.03(-6.69%)
Sep 01, 2020 0.3800 0.3898 0.3500 0.3751 1,926,753 -0.01(-2.82%)
Aug 31, 2020 0.4012 0.4100 0.3738 0.3860 1,579,319 -0.03(-7.68%)
Aug 28, 2020 0.4200 0.4400 0.4051 0.4181 1,941,900 -0.00(-0.45%)
Aug 27, 2020 0.4200 0.4300 0.4200 0.4200 857,502 +0.00(+0.00%)
Aug 26, 2020 0.4175 0.4300 0.4175 0.4200 837,325 -0.01(-2.33%)
Aug 25, 2020 0.4300 0.4400 0.4200 0.4300 960,911 +0.01(+2.36%)
Aug 24, 2020 0.4300 0.4450 0.4151 0.4201 1,253,864 -0.01(-3.34%)
Aug 21, 2020 0.4191 0.4550 0.4180 0.4346 2,165,900 +0.01(+3.08%)
Aug 20, 2020 0.4200 0.4348 0.4050 0.4216 1,937,187 -0.00(-0.78%)
Aug 19, 2020 0.4720 0.4788 0.4201 0.4249 2,773,254 -0.06(-11.48%)
Aug 18, 2020 0.5100 0.5100 0.4700 0.4800 3,128,379 -0.04(-7.69%)
Aug 17, 2020 0.5200 0.5400 0.5000 0.5200 4,123,226 +0.01(+0.99%)
Aug 14, 2020 0.5100 0.5443 0.5000 0.5149 4,076,000 +0.01(+2.98%)
Aug 13, 2020 0.5200 0.5300 0.4900 0.5000 4,537,961 -0.06(-10.47%)
Aug 12, 2020 0.5000 0.5650 0.4850 0.5585 3,115,048 +0.06(+11.70%)
Aug 11, 2020 0.5200 0.5200 0.4800 0.5000 2,630,445 -0.03(-6.02%)
Aug 10, 2020 0.5693 0.5800 0.5215 0.5320 3,034,277 -0.02(-3.18%)
Aug 07, 2020 0.5500 0.5780 0.5200 0.5495 8,124,700 -0.14(-20.36%)
Aug 06, 2020 0.6900 0.7700 0.6500 0.6900 11,185,750 -0.08(-10.39%)
Aug 05, 2020 0.6800 0.7900 0.6200 0.7700 27,887,644 +0.18(+31.31%)
Aug 04, 2020 0.6201 0.6201 0.5410 0.5864 10,626,062 -0.07(-11.15%)
Aug 03, 2020 0.5205 0.7290 0.4980 0.6600 39,405,544 +0.17(+35.52%)
Jul 31, 2020 0.4550 0.5400 0.4400 0.4870 6,317,400 +0.03(+5.87%)
Jul 30, 2020 0.4500 0.4800 0.4400 0.4600 2,015,258 -0.03(-6.01%)
Jul 29, 2020 0.4615 0.5114 0.4451 0.4894 6,656,732 -0.02(-4.04%)
Jul 28, 2020 0.5400 0.6500 0.5000 0.5100 30,694,644 -0.13(-20.31%)
Jul 27, 2020 0.4400 0.5100 0.4300 0.6400 14,043,867 +0.21(+47.47%)
Jul 24, 2020 0.4218 0.4600 0.4002 0.4340 1,719,300 -0.00(-0.66%)
Jul 23, 2020 0.4500 0.4790 0.4301 0.4369 1,993,038 -0.00(-0.70%)
Jul 22, 2020 0.4100 0.4600 0.4100 0.4400 2,456,783 +0.01(+1.73%)
Jul 21, 2020 0.4399 0.4399 0.4032 0.4325 1,178,628 -0.00(-0.25%)
Jul 20, 2020 0.4210 0.4398 0.4210 0.4336 827,977 -0.00(-0.18%)
Jul 17, 2020 0.4300 0.4400 0.4120 0.4344 2,063,500 -0.04(-7.57%)
Jul 16, 2020 0.4900 0.5100 0.4400 0.4700 7,816,529 +0.04(+9.30%)
Jul 15, 2020 0.3900 0.4400 0.3900 0.4300 1,890,161 +0.03(+8.37%)
Jul 14, 2020 0.4200 0.4200 0.3888 0.3968 1,253,499 -0.02(-5.86%)
Jul 13, 2020 0.4600 0.4600 0.4200 0.4215 1,354,793 -0.04(-8.83%)
Jul 10, 2020 0.4550 0.4800 0.4550 0.4623 797,500 -0.01(-1.55%)
Jul 09, 2020 0.4970 0.4970 0.4510 0.4696 1,039,353 -0.00(-0.09%)
Jul 08, 2020 0.4900 0.4900 0.4600 0.4700 1,744,867 -0.03(-6.58%)
Jul 07, 2020 0.4910 0.5257 0.4900 0.5031 1,911,644 -0.02(-4.30%)
Jul 06, 2020 0.5790 0.5795 0.5201 0.5257 4,543,289 -0.06(-10.31%)
Jul 02, 2020 0.8100 0.8890 0.5751 0.5861 44,397,004 +0.06(+10.58%)
Jul 01, 2020 0.4936 0.5500 0.4810 0.5300 2,199,680 +0.03(+6.00%)
Jun 30, 2020 0.4900 0.5200 0.4700 0.5000 289,290 +0.01(+2.04%)
Jun 29, 2020 0.5000 0.5000 0.4615 0.4900 238,701 +0.01(+2.08%)
Jun 26, 2020 0.4990 0.5080 0.4490 0.4800 431,100 -0.02(-3.71%)
Jun 25, 2020 0.5299 0.5389 0.4900 0.4985 441,425 -0.03(-5.75%)
Jun 24, 2020 0.5500 0.5660 0.5011 0.5289 560,192 -0.02(-3.84%)
Jun 23, 2020 0.5600 0.5990 0.5362 0.5500 1,048,649 -0.00(-0.34%)
Jun 22, 2020 0.5180 0.5900 0.5100 0.5519 1,590,234 +0.04(+8.60%)
Jun 19, 2020 0.5500 0.5898 0.4926 0.5082 702,700 -0.08(-13.22%)
Jun 18, 2020 0.4957 0.6513 0.4800 0.5856 3,672,059 +0.09(+17.26%)
Jun 17, 2020 0.5055 0.5200 0.4840 0.4994 189,172 -0.02(-3.96%)
Jun 16, 2020 0.4990 0.5299 0.4700 0.5200 488,664 +0.04(+8.33%)
Jun 15, 2020 0.4800 0.4900 0.4500 0.4800 195,476 +0.01(+1.22%)
Jun 12, 2020 0.5000 0.5090 0.4451 0.4742 441,000 +0.02(+5.38%)
Jun 11, 2020 0.5000 0.5200 0.4000 0.4500 933,528 -0.10(-18.18%)
Jun 10, 2020 0.4855 0.6170 0.4620 0.5500 2,875,522 +0.08(+17.02%)
Jun 09, 2020 0.4800 0.4800 0.4600 0.4700 327,171 -0.01(-1.69%)
Jun 08, 2020 0.4708 0.4890 0.4605 0.4781 596,117 +0.02(+4.89%)
Jun 05, 2020 0.4900 0.4900 0.4500 0.4558 801,500 -0.02(-5.04%)
Jun 04, 2020 0.4400 0.4900 0.4300 0.4800 1,346,483 +0.03(+6.67%)
Jun 03, 2020 0.4000 0.4700 0.3900 0.4500 1,301,832 +0.05(+13.07%)
Jun 02, 2020 0.4010 0.4300 0.3900 0.3980 1,230,341 +0.01(+2.05%)
Jun 01, 2020 0.3900 0.4000 0.3800 0.3900 315,288 +0.00(+0.23%)
May 29, 2020 0.3851 0.3900 0.3726 0.3891 261,400 +0.02(+5.02%)
May 28, 2020 0.3958 0.4100 0.3650 0.3705 421,430 -0.04(-9.63%)
May 27, 2020 0.4100 0.4100 0.3900 0.4100 479,324 +0.00(+0.00%)
May 26, 2020 0.4000 0.4200 0.4000 0.4100 387,354 -0.01(-1.94%)
May 22, 2020 0.4200 0.4349 0.4112 0.4181 286,800 -0.00(-0.45%)
May 21, 2020 0.4300 0.4500 0.4100 0.4200 388,672 -0.02(-4.44%)
May 20, 2020 0.4400 0.4600 0.4275 0.4395 484,370 -0.00(-0.11%)
May 19, 2020 0.4600 0.4600 0.4200 0.4400 275,446 -0.01(-2.22%)
May 18, 2020 0.5000 0.5000 0.4300 0.4500 601,715 +0.00(+0.58%)
May 15, 2020 0.4303 0.4510 0.4000 0.4474 880,200 -0.01(-2.72%)
May 14, 2020 0.4100 0.4600 0.3801 0.4599 1,965,063 +0.06(+14.97%)
May 13, 2020 0.4000 0.4100 0.3800 0.4000 894,839 -0.01(-2.20%)
May 12, 2020 0.4100 0.4200 0.3950 0.4090 721,266 -0.02(-3.76%)
May 11, 2020 0.4100 0.4400 0.3811 0.4250 1,962,213 -0.04(-8.29%)
May 08, 2020 0.4371 0.5400 0.4250 0.4634 5,389,600 +0.04(+10.33%)
May 07, 2020 0.4070 0.4500 0.3900 0.4200 1,568,308 +0.01(+2.94%)
May 06, 2020 0.4220 0.4300 0.3901 0.4080 843,283 -0.01(-2.86%)
May 05, 2020 0.3800 0.4800 0.3800 0.4200 3,528,461 +0.00(+0.00%)
May 04, 2020 0.4000 0.4490 0.3700 0.4200 2,169,559 +0.01(+3.70%)
May 01, 2020 0.4300 0.4450 0.3900 0.4050 1,420,500 -0.05(-11.96%)
Apr 30, 2020 0.3900 0.4600 0.3759 0.4600 4,621,563 +0.05(+12.20%)
Apr 29, 2020 0.7000 0.7500 0.3800 0.4100 34,923,580 +0.03(+7.89%)
Apr 28, 2020 0.3700 0.3900 0.3500 0.3800 497,232 +0.01(+2.70%)
Apr 27, 2020 0.3677 0.3700 0.3450 0.3700 223,242 +0.01(+4.02%)
Apr 24, 2020 0.3690 0.3700 0.3501 0.3557 73,200 -0.01(-3.60%)
Apr 23, 2020 0.3800 0.3800 0.3600 0.3690 52,172 -0.00(-0.27%)
Apr 22, 2020 0.3900 0.3999 0.3649 0.3700 71,865 -0.02(-6.28%)
Apr 21, 2020 0.3874 0.3950 0.3506 0.3948 55,420 +0.02(+6.67%)
Apr 20, 2020 0.3690 0.4000 0.3520 0.3701 201,091 +0.00(+0.03%)
Apr 17, 2020 0.3646 0.3700 0.3503 0.3700 82,100 +0.01(+2.89%)
Apr 16, 2020 0.3730 0.3800 0.3501 0.3596 70,663 +0.01(+2.89%)
Apr 15, 2020 0.3700 0.3700 0.3450 0.3495 53,679 -0.02(-5.46%)
Apr 14, 2020 0.3500 0.3700 0.3401 0.3697 208,816 +0.01(+2.72%)
Apr 13, 2020 0.3700 0.3799 0.3160 0.3599 162,962 -0.00(-0.03%)
Apr 09, 2020 0.3700 0.3700 0.3355 0.3600 186,000 +0.02(+7.37%)
Apr 08, 2020 0.3438 0.3500 0.3275 0.3353 70,207 +0.01(+2.38%)
Apr 07, 2020 0.3400 0.3450 0.3106 0.3275 247,820 +0.01(+2.34%)
Apr 06, 2020 0.3400 0.3450 0.3200 0.3200 75,152 -0.01(-2.50%)
Apr 03, 2020 0.3365 0.3399 0.3110 0.3282 43,600 -0.01(-3.47%)
Apr 02, 2020 0.3500 0.3600 0.3400 0.3400 102,968 -0.01(-2.86%)
Apr 01, 2020 0.3618 0.3750 0.3100 0.3500 51,773 +0.00(+0.00%)
Mar 31, 2020 0.3600 0.4300 0.3100 0.3500 439,688 -0.00(-0.57%)
Mar 30, 2020 0.3440 0.3800 0.3401 0.3520 70,765 -0.01(-2.22%)
Mar 27, 2020 0.3890 0.3900 0.3410 0.3600 129,500 -0.02(-4.64%)
Mar 26, 2020 0.3400 0.3896 0.3400 0.3775 169,702 +0.04(+11.03%)
Mar 25, 2020 0.3500 0.3600 0.3100 0.3400 151,430 -0.01(-2.86%)
Mar 24, 2020 0.3300 0.3500 0.3000 0.3500 256,421 +0.03(+10.94%)
Mar 23, 2020 0.3000 0.3400 0.2900 0.3155 95,691 +0.03(+8.79%)
Mar 20, 2020 0.3100 0.3400 0.2900 0.2900 511,000 +0.00(+0.00%)
Mar 19, 2020 0.2900 0.3000 0.2800 0.2900 254,088 +0.01(+3.39%)
Mar 18, 2020 0.2800 0.3200 0.2601 0.2805 160,432 +0.00(+0.18%)
Mar 17, 2020 0.2850 0.2850 0.2230 0.2800 197,319 +0.00(+0.00%)
Mar 16, 2020 0.2301 0.3000 0.2301 0.2800 216,800 -0.05(-15.15%)
Mar 13, 2020 0.3000 0.3300 0.2650 0.3300 427,500 +0.09(+37.50%)
Mar 12, 2020 0.2100 0.3000 0.2100 0.2400 206,564 -0.07(-22.58%)
Mar 11, 2020 0.3400 0.3400 0.3000 0.3100 116,087 -0.02(-6.54%)
Mar 10, 2020 0.3503 0.3600 0.3314 0.3317 96,023 -0.01(-3.86%)
Mar 09, 2020 0.3450 0.3600 0.3390 0.3450 147,164 -0.03(-6.76%)
Mar 06, 2020 0.3790 0.3790 0.3300 0.3700 166,500 -0.01(-2.63%)
Mar 05, 2020 0.3500 0.3800 0.3498 0.3800 126,374 +0.03(+8.57%)
Mar 04, 2020 0.3650 0.3800 0.3500 0.3500 204,470 -0.01(-1.41%)
Mar 03, 2020 0.3500 0.3700 0.3500 0.3550 112,480 +0.00(+0.03%)
Mar 02, 2020 0.3500 0.3699 0.3500 0.3549 83,152 -0.02(-4.06%)
Feb 28, 2020 0.3791 0.3800 0.3500 0.3699 201,400 -0.01(-2.66%)
Feb 27, 2020 0.3885 0.3885 0.3650 0.3800 115,584 +0.01(+2.70%)
Feb 26, 2020 0.3900 0.3997 0.3600 0.3700 538,873 -0.02(-5.13%)
Feb 25, 2020 0.3900 0.4000 0.3600 0.3900 180,660 -0.01(-2.48%)
Feb 24, 2020 0.4000 0.4200 0.3900 0.3999 91,753 -0.00(-0.03%)
Feb 21, 2020 0.4090 0.4090 0.3902 0.4000 140,600 -0.00(-0.02%)
Feb 20, 2020 0.4007 0.4089 0.4000 0.4001 316,727 +0.00(+0.02%)
Feb 19, 2020 0.4200 0.4200 0.4000 0.4000 195,101 +0.00(+0.00%)
Feb 18, 2020 0.4100 0.4100 0.3827 0.4000 186,100 +0.01(+1.68%)
Feb 14, 2020 0.4200 0.4275 0.3920 0.3934 88,700 -0.02(-4.05%)
Feb 13, 2020 0.4300 0.4300 0.4100 0.4100 122,964 -0.00(-1.13%)
Feb 12, 2020 0.4052 0.4350 0.4020 0.4147 214,699 +0.01(+3.16%)
Feb 11, 2020 0.3900 0.4300 0.3806 0.4020 367,129 +0.00(+0.75%)
Feb 10, 2020 0.3873 0.4000 0.3800 0.3990 167,437 +0.02(+4.70%)
Feb 07, 2020 0.3800 0.3890 0.3800 0.3811 61,100 +0.00(+0.29%)
Feb 06, 2020 0.3800 0.3900 0.3800 0.3800 94,171 -0.01(-2.21%)
Feb 05, 2020 0.3800 0.3950 0.3800 0.3886 51,331 -0.00(-0.05%)
Feb 04, 2020 0.3720 0.3967 0.3706 0.3888 70,205 -0.00(-0.31%)
Feb 03, 2020 0.4000 0.4100 0.3900 0.3900 87,926 -0.00(-0.38%)
Jan 31, 2020 0.3913 0.4000 0.3850 0.3915 63,200 +0.00(+0.38%)
Jan 30, 2020 0.3700 0.4000 0.3700 0.3900 151,203 +0.00(+0.00%)
Jan 29, 2020 0.4000 0.4100 0.3700 0.3900 240,381 -0.01(-1.27%)
Jan 28, 2020 0.3855 0.4000 0.3811 0.3950 199,804 +0.02(+5.05%)
Jan 27, 2020 0.3891 0.3900 0.3700 0.3760 146,402 -0.01(-2.44%)
Jan 24, 2020 0.3510 0.3890 0.3510 0.3854 244,400 +0.01(+2.75%)
Jan 23, 2020 0.3600 0.3800 0.3531 0.3751 139,448 +0.01(+1.43%)
Jan 22, 2020 0.3800 0.3808 0.3500 0.3698 472,913 -0.01(-2.68%)
Jan 21, 2020 0.4200 0.4200 0.3700 0.3800 451,816 -0.04(-9.78%)
Jan 17, 2020 0.4311 0.4400 0.4113 0.4212 104,500 -0.01(-2.05%)
Jan 16, 2020 0.4300 0.4500 0.4300 0.4300 71,652 +0.00(+0.00%)
Jan 15, 2020 0.4305 0.4400 0.4300 0.4300 180,670 -0.00(-0.92%)
Jan 14, 2020 0.4310 0.4500 0.4215 0.4340 220,860 -0.01(-1.34%)
Jan 13, 2020 0.4449 0.4482 0.4300 0.4399 52,338 +0.00(+0.62%)
Jan 10, 2020 0.4760 0.4760 0.4010 0.4372 172,500 -0.02(-4.96%)
Jan 09, 2020 0.4700 0.4800 0.4529 0.4600 110,209 -0.01(-2.13%)
Jan 08, 2020 0.4700 0.4900 0.4411 0.4700 152,020 +0.01(+2.17%)
Jan 07, 2020 0.4600 0.4738 0.4210 0.4600 177,854 +0.02(+4.81%)
Jan 06, 2020 0.4502 0.4700 0.4300 0.4389 111,092 -0.01(-2.47%)
Jan 03, 2020 0.4700 0.4800 0.4329 0.4500 155,200 -0.01(-1.12%)
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.