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

Co-Diagnostics Inc (NQ: CODX )

1.110 -0.120 (-9.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2020 11.41 11.52 10.58 10.78 2,191,833 -0.64(-5.60%)
Aug 28, 2020 11.18 11.63 10.52 11.42 2,258,300 +0.00(+0.00%)
Aug 27, 2020 11.49 11.99 10.86 11.42 4,949,940 -1.73(-13.16%)
Aug 26, 2020 13.04 13.59 12.76 13.15 1,836,030 +0.11(+0.84%)
Aug 25, 2020 12.76 13.54 12.36 13.04 2,453,146 +0.47(+3.74%)
Aug 24, 2020 14.52 14.58 12.02 12.57 5,360,812 -2.29(-15.41%)
Aug 21, 2020 14.30 15.04 14.08 14.86 2,672,600 +0.47(+3.27%)
Aug 20, 2020 14.83 15.34 14.02 14.39 3,716,966 -0.14(-0.96%)
Aug 19, 2020 15.49 15.70 14.40 14.53 2,822,854 -0.90(-5.83%)
Aug 18, 2020 15.55 16.13 14.92 15.43 3,977,386 -0.30(-1.91%)
Aug 17, 2020 16.51 17.60 15.24 15.73 5,833,339 -0.56(-3.44%)
Aug 14, 2020 17.53 17.70 15.73 16.29 9,872,200 -4.71(-22.43%)
Aug 13, 2020 21.00 22.15 20.61 21.00 5,318,026 +1.43(+7.31%)
Aug 12, 2020 23.33 23.58 19.14 19.57 4,825,669 -3.68(-15.83%)
Aug 11, 2020 24.65 25.10 23.08 23.25 2,253,666 -0.96(-3.97%)
Aug 10, 2020 26.33 26.49 24.06 24.21 2,005,149 -1.52(-5.91%)
Aug 07, 2020 26.52 27.58 25.23 25.73 1,922,900 -0.42(-1.61%)
Aug 06, 2020 27.82 28.19 25.14 26.15 2,440,601 -1.47(-5.32%)
Aug 05, 2020 28.03 28.99 27.30 27.62 2,020,817 -0.13(-0.47%)
Aug 04, 2020 29.57 29.99 27.52 27.75 5,523,968 -3.05(-9.90%)
Aug 03, 2020 26.33 30.99 25.53 30.80 14,426,465 +6.80(+28.33%)
Jul 31, 2020 22.38 24.88 22.38 24.00 5,747,700 +1.54(+6.86%)
Jul 30, 2020 21.75 22.69 21.52 22.46 1,589,192 +0.38(+1.72%)
Jul 29, 2020 21.62 22.28 21.42 22.08 1,382,988 +0.51(+2.36%)
Jul 28, 2020 22.14 23.37 21.52 21.57 2,299,150 -0.55(-2.49%)
Jul 27, 2020 21.75 22.41 21.07 22.12 1,626,036 +0.30(+1.37%)
Jul 24, 2020 22.17 22.97 21.20 21.82 3,209,100 -0.47(-2.11%)
Jul 23, 2020 21.05 23.79 20.73 22.29 7,375,181 +1.04(+4.89%)
Jul 22, 2020 21.58 22.12 20.58 21.25 4,002,521 -0.94(-4.24%)
Jul 21, 2020 19.10 22.76 18.46 22.19 11,966,559 +3.22(+16.97%)
Jul 20, 2020 18.58 19.09 17.85 18.97 1,694,965 +0.52(+2.82%)
Jul 17, 2020 18.95 19.30 18.35 18.45 2,003,700 -0.45(-2.38%)
Jul 16, 2020 17.75 19.45 17.71 18.90 3,270,747 +1.24(+7.02%)
Jul 15, 2020 17.95 18.29 17.32 17.66 1,276,437 -0.45(-2.48%)
Jul 14, 2020 17.55 18.49 17.08 18.11 2,160,250 +0.64(+3.66%)
Jul 13, 2020 18.08 18.70 17.45 17.47 1,910,052 -0.72(-3.96%)
Jul 10, 2020 17.96 18.27 17.25 18.19 1,227,700 +0.18(+1.00%)
Jul 09, 2020 18.82 19.00 17.56 18.01 2,181,850 -0.96(-5.06%)
Jul 08, 2020 18.02 19.20 17.91 18.97 2,210,261 +0.98(+5.45%)
Jul 07, 2020 18.00 18.59 17.84 17.99 1,975,806 -0.08(-0.44%)
Jul 06, 2020 19.10 19.22 18.00 18.07 2,330,362 -0.82(-4.34%)
Jul 02, 2020 19.57 20.56 18.75 18.89 3,845,900 -0.57(-2.93%)
Jul 01, 2020 19.34 19.98 18.40 19.46 2,800,478 +0.11(+0.57%)
Jun 30, 2020 17.36 19.85 17.20 19.35 5,195,846 +1.91(+10.95%)
Jun 29, 2020 17.93 18.08 17.01 17.44 1,799,660 -0.64(-3.54%)
Jun 26, 2020 18.36 18.89 17.25 18.08 6,144,300 -0.15(-0.82%)
Jun 25, 2020 18.50 19.55 18.06 18.23 3,709,057 +0.01(+0.05%)
Jun 24, 2020 18.38 19.70 17.55 18.22 6,774,721 -0.48(-2.57%)
Jun 23, 2020 16.17 18.88 16.17 18.70 5,751,791 +2.21(+13.40%)
Jun 22, 2020 17.17 17.40 16.03 16.49 1,761,182 -0.75(-4.35%)
Jun 19, 2020 15.95 17.80 15.82 17.24 3,213,600 +1.31(+8.22%)
Jun 18, 2020 16.15 16.57 15.78 15.93 1,970,557 -0.58(-3.51%)
Jun 17, 2020 16.47 16.86 16.22 16.51 1,302,310 -0.18(-1.08%)
Jun 16, 2020 17.05 17.21 15.76 16.69 2,421,085 -0.73(-4.19%)
Jun 15, 2020 15.40 17.88 15.40 17.42 3,962,366 +1.85(+11.88%)
Jun 12, 2020 15.58 15.90 15.18 15.57 1,070,200 +0.25(+1.63%)
Jun 11, 2020 15.28 16.10 15.01 15.32 1,921,277 -0.66(-4.13%)
Jun 10, 2020 16.07 16.55 15.61 15.98 1,818,420 -0.17(-1.05%)
Jun 09, 2020 16.04 16.63 15.75 16.15 1,552,196 +0.15(+0.94%)
Jun 08, 2020 15.29 16.00 14.50 16.00 2,785,604 +0.02(+0.13%)
Jun 05, 2020 16.42 16.45 15.12 15.98 2,412,800 -0.95(-5.61%)
Jun 04, 2020 16.50 16.95 15.85 16.93 2,502,630 +0.00(+0.00%)
Jun 03, 2020 17.27 17.45 16.75 16.93 2,236,524 -0.63(-3.59%)
Jun 02, 2020 17.94 18.10 17.45 17.56 1,603,633 -0.44(-2.44%)
Jun 01, 2020 17.70 18.37 17.35 18.00 1,674,422 +0.00(+0.00%)
May 29, 2020 17.10 18.00 17.05 18.00 2,007,000 +0.53(+3.03%)
May 28, 2020 17.46 18.20 17.25 17.47 1,504,412 -0.09(-0.51%)
May 27, 2020 17.54 17.72 15.88 17.56 3,680,306 -0.47(-2.61%)
May 26, 2020 18.89 19.06 17.89 18.03 2,865,415 -0.52(-2.80%)
May 22, 2020 17.66 18.80 17.58 18.55 2,741,000 +0.53(+2.94%)
May 21, 2020 18.25 18.58 17.25 18.02 3,902,130 -0.56(-3.01%)
May 20, 2020 19.83 19.84 18.10 18.58 5,103,495 -0.27(-1.43%)
May 19, 2020 17.90 19.47 17.81 18.85 8,308,234 +1.40(+8.02%)
May 18, 2020 17.70 19.40 17.20 17.45 8,739,295 +0.38(+2.23%)
May 15, 2020 19.52 21.20 15.80 17.07 21,118,900 -5.06(-22.86%)
May 14, 2020 26.72 29.72 18.35 22.13 52,459,152 -1.29(-5.51%)
May 13, 2020 17.56 23.50 17.41 23.42 23,797,002 +6.43(+37.85%)
May 12, 2020 17.61 17.72 16.20 16.99 5,673,902 -0.06(-0.35%)
May 11, 2020 16.05 17.40 15.80 17.05 10,300,973 +1.55(+10.00%)
May 08, 2020 14.74 15.65 14.62 15.50 6,554,500 +0.76(+5.16%)
May 07, 2020 14.20 14.97 13.87 14.74 3,519,456 +0.40(+2.79%)
May 06, 2020 14.00 14.60 14.00 14.34 2,868,230 +0.49(+3.54%)
May 05, 2020 14.54 14.74 13.65 13.85 4,955,131 -1.15(-7.67%)
May 04, 2020 14.33 15.60 14.30 15.00 15,402,103 +1.53(+11.36%)
May 01, 2020 12.31 14.09 11.86 13.47 16,707,400 +2.13(+18.78%)
Apr 30, 2020 11.99 12.36 11.20 11.34 5,333,995 -1.03(-8.33%)
Apr 29, 2020 13.16 13.28 12.18 12.37 5,134,479 -1.16(-8.57%)
Apr 28, 2020 14.17 14.48 12.70 13.53 4,573,468 -0.37(-2.66%)
Apr 27, 2020 14.98 15.76 13.72 13.90 11,851,216 -0.50(-3.47%)
Apr 24, 2020 13.85 14.48 13.71 14.40 6,765,100 +0.75(+5.49%)
Apr 23, 2020 13.20 14.49 13.01 13.65 7,391,101 +0.27(+2.02%)
Apr 22, 2020 13.71 13.99 13.19 13.38 3,520,376 -0.03(-0.22%)
Apr 21, 2020 14.34 14.84 12.56 13.41 6,516,140 -1.17(-8.02%)
Apr 20, 2020 14.50 15.69 14.22 14.58 15,324,581 +1.49(+11.38%)
Apr 17, 2020 13.26 15.00 12.51 13.09 20,252,800 -0.56(-4.10%)
Apr 16, 2020 10.20 13.75 10.00 13.65 32,003,652 +4.15(+43.68%)
Apr 15, 2020 9.580 9.990 9.400 9.500 2,465,049 -0.45(-4.52%)
Apr 14, 2020 10.18 10.58 9.550 9.950 5,115,748 +0.02(+0.20%)
Apr 13, 2020 8.800 10.15 8.550 9.930 5,461,151 +1.13(+12.84%)
Apr 09, 2020 8.600 9.130 8.527 8.800 2,514,600 +0.10(+1.15%)
Apr 08, 2020 9.200 9.380 8.540 8.700 2,744,123 -0.39(-4.29%)
Apr 07, 2020 9.870 9.910 9.010 9.090 5,229,809 -1.22(-11.83%)
Apr 06, 2020 10.55 11.20 9.550 10.31 17,031,332 +2.11(+25.73%)
Apr 03, 2020 8.140 8.450 8.060 8.200 3,352,800 -0.31(-3.64%)
Apr 02, 2020 8.000 8.930 7.650 8.510 6,297,100 +1.05(+14.08%)
Apr 01, 2020 7.420 7.490 6.810 7.460 3,046,489 -0.16(-2.10%)
Mar 31, 2020 7.800 7.990 7.500 7.620 2,899,025 -0.58(-7.07%)
Mar 30, 2020 8.660 8.760 8.080 8.200 2,840,755 -0.95(-10.38%)
Mar 27, 2020 9.150 9.700 8.880 9.150 2,831,600 -0.25(-2.66%)
Mar 26, 2020 9.270 9.500 8.830 9.400 4,113,868 +0.44(+4.91%)
Mar 25, 2020 7.830 9.390 7.510 8.960 7,707,934 +0.78(+9.54%)
Mar 24, 2020 8.850 8.990 8.000 8.180 4,367,031 -1.28(-13.53%)
Mar 23, 2020 9.990 9.990 9.000 9.460 4,372,634 -0.99(-9.47%)
Mar 20, 2020 11.00 11.67 10.05 10.45 4,389,300 -0.15(-1.42%)
Mar 19, 2020 11.77 12.40 10.51 10.60 6,297,317 -0.10(-0.93%)
Mar 18, 2020 11.29 12.24 9.510 10.70 8,787,837 +0.02(+0.19%)
Mar 17, 2020 13.00 13.00 10.25 10.68 18,003,878 +1.59(+17.49%)
Mar 16, 2020 9.790 9.860 8.320 9.090 6,418,787 -0.77(-7.81%)
Mar 13, 2020 11.76 13.77 9.700 9.860 17,008,200 -2.02(-17.00%)
Mar 12, 2020 15.90 16.10 11.11 11.88 26,330,892 -1.30(-9.86%)
Mar 11, 2020 8.300 14.50 7.750 13.18 56,661,424 +6.29(+91.29%)
Mar 10, 2020 8.910 9.400 5.570 6.890 14,213,339 -2.94(-29.91%)
Mar 09, 2020 13.41 13.50 9.530 9.830 8,542,835 -3.06(-23.74%)
Mar 06, 2020 14.23 14.45 12.11 12.89 10,316,900 -1.36(-9.54%)
Mar 05, 2020 14.63 15.50 13.56 14.25 22,865,256 +2.25(+18.75%)
Mar 04, 2020 13.30 14.85 11.30 12.00 11,560,538 -2.36(-16.43%)
Mar 03, 2020 14.39 16.98 13.65 14.36 16,224,366 -3.45(-19.37%)
Mar 02, 2020 16.82 18.00 14.06 17.81 24,420,248 +4.58(+34.62%)
Feb 28, 2020 21.67 21.75 11.00 13.23 27,372,600 -2.73(-17.11%)
Feb 27, 2020 17.70 19.67 11.13 15.96 58,377,812 +7.06(+79.33%)
Feb 26, 2020 4.420 10.89 4.370 8.900 82,157,832 +4.58(+106.02%)
Feb 25, 2020 3.900 4.600 3.620 4.320 14,337,348 +0.39(+9.92%)
Feb 24, 2020 3.380 4.400 3.160 3.930 13,266,914 +0.88(+28.85%)
Feb 21, 2020 3.000 3.160 2.990 3.050 2,438,300 +0.00(+0.00%)
Feb 20, 2020 2.920 3.300 2.700 3.050 7,660,018 +0.04(+1.33%)
Feb 19, 2020 3.060 3.070 2.850 3.010 2,871,588 +0.09(+3.08%)
Feb 18, 2020 3.220 3.320 2.830 2.920 6,334,384 -0.40(-12.05%)
Feb 14, 2020 3.300 3.380 3.160 3.320 3,161,400 -0.05(-1.48%)
Feb 13, 2020 3.450 3.540 3.280 3.370 9,630,375 +0.24(+7.67%)
Feb 12, 2020 3.300 3.300 3.070 3.130 4,199,336 -0.13(-3.99%)
Feb 11, 2020 3.160 3.490 3.150 3.260 12,597,664 -0.70(-17.68%)
Feb 10, 2020 2.900 4.240 2.800 3.960 28,706,392 +0.96(+32.00%)
Feb 07, 2020 3.250 3.290 2.900 3.000 9,652,200 -0.08(-2.60%)
Feb 06, 2020 2.500 3.200 2.440 3.080 10,526,165 +0.49(+18.92%)
Feb 05, 2020 2.860 2.970 2.520 2.590 5,287,629 -0.14(-5.13%)
Feb 04, 2020 2.680 2.890 2.460 2.730 5,989,580 -0.27(-9.00%)
Feb 03, 2020 3.100 3.250 2.900 3.000 7,713,666 -0.26(-7.98%)
Jan 31, 2020 2.930 3.540 2.620 3.260 21,871,500 +0.56(+20.74%)
Jan 30, 2020 2.750 3.090 2.610 2.700 11,074,459 -0.19(-6.57%)
Jan 29, 2020 2.520 3.200 2.060 2.890 15,742,983 +0.30(+11.58%)
Jan 28, 2020 2.910 3.050 2.520 2.590 10,556,370 -0.84(-24.49%)
Jan 27, 2020 2.800 3.600 2.350 3.430 29,868,594 +1.55(+82.45%)
Jan 24, 2020 1.780 2.000 1.520 1.880 13,438,200 -0.15(-7.39%)
Jan 23, 2020 2.760 2.800 1.820 2.030 35,971,280 +0.90(+79.65%)
Jan 22, 2020 1.190 1.190 1.120 1.130 91,119 -0.02(-1.74%)
Jan 21, 2020 1.110 1.190 1.100 1.150 173,582 +0.06(+5.51%)
Jan 17, 2020 1.070 1.100 1.070 1.090 92,000 +0.03(+2.82%)
Jan 16, 2020 1.050 1.110 1.050 1.060 107,953 +0.00(+0.00%)
Jan 15, 2020 1.040 1.110 1.036 1.060 121,197 -0.05(-4.50%)
Jan 14, 2020 1.200 1.250 1.050 1.110 412,628 -0.09(-7.50%)
Jan 13, 2020 1.340 1.350 1.170 1.200 709,665 +0.02(+1.89%)
Jan 10, 2020 0.9300 1.270 0.9300 1.178 849,500 +0.26(+28.67%)
Jan 09, 2020 0.9152 0.9450 0.9002 0.9153 68,621 +0.00(+0.01%)
Jan 08, 2020 0.9378 0.9378 0.8850 0.9152 87,482 -0.02(-1.68%)
Jan 07, 2020 0.9500 0.9500 0.8900 0.9308 122,574 +0.02(+2.29%)
Jan 06, 2020 0.9100 1.000 0.8800 0.9100 548,931 -0.00(-0.11%)
Jan 03, 2020 0.9010 0.9399 0.8957 0.9110 28,100 +0.00(+0.08%)
Jan 02, 2020 0.9000 0.9586 0.9000 0.9103 64,108 +0.02(+1.69%)
Dec 31, 2019 0.9201 0.9300 0.8910 0.8952 156,100 -0.02(-2.70%)
Dec 30, 2019 0.9100 0.9300 0.8800 0.9200 175,710 -0.01(-0.80%)
Dec 27, 2019 0.9060 0.9591 0.9020 0.9274 96,300 -0.00(-0.30%)
Dec 26, 2019 0.9100 0.9746 0.9000 0.9302 96,362 -0.02(-2.21%)
Dec 24, 2019 0.9700 0.9795 0.9503 0.9512 29,200 -0.02(-1.94%)
Dec 23, 2019 0.9600 1.000 0.9600 0.9700 34,262 -0.01(-1.03%)
Dec 20, 2019 0.9651 1.020 0.9651 0.9801 44,800 +0.00(+0.01%)
Dec 19, 2019 1.000 1.010 0.9600 0.9800 76,200 -0.03(-3.26%)
Dec 18, 2019 1.050 1.050 0.9800 1.013 75,800 -0.04(-3.52%)
Dec 17, 2019 1.070 1.070 1.021 1.050 56,548 -0.01(-1.40%)
Dec 16, 2019 1.080 1.100 1.000 1.065 208,229 +0.06(+6.49%)
Dec 13, 2019 0.9700 1.010 0.9700 1.000 32,800 +0.02(+1.52%)
Dec 12, 2019 0.9750 1.000 0.9750 0.9850 33,214 +0.01(+0.51%)
Dec 11, 2019 1.010 1.010 0.9700 0.9800 70,542 -0.02(-2.00%)
Dec 10, 2019 1.030 1.030 0.9802 1.000 77,869 +0.01(+1.01%)
Dec 09, 2019 0.9900 1.040 0.9700 0.9900 82,073 +0.00(+0.00%)
Dec 06, 2019 1.040 1.040 0.9900 0.9900 66,600 +0.00(+0.00%)
Dec 05, 2019 1.000 1.050 0.9900 0.9900 92,883 -0.03(-2.94%)
Dec 04, 2019 1.030 1.080 0.9800 1.020 96,046 -0.01(-0.97%)
Dec 03, 2019 1.110 1.150 1.030 1.030 695,675 +0.01(+0.98%)
Dec 02, 2019 0.9400 1.030 0.9200 1.020 226,157 +0.13(+14.59%)
Nov 29, 2019 0.8700 0.9000 0.8700 0.8901 23,600 +0.00(+0.19%)
Nov 27, 2019 0.8700 0.8900 0.8600 0.8884 37,000 +0.01(+0.95%)
Nov 26, 2019 0.8924 0.9070 0.8800 0.8800 63,070 -0.04(-4.82%)
Nov 25, 2019 0.9300 0.9400 0.8810 0.9246 39,130 +0.01(+1.62%)
Nov 22, 2019 0.9000 0.9199 0.9000 0.9099 20,600 -0.02(-1.63%)
Nov 21, 2019 0.9500 0.9500 0.9196 0.9250 17,521 -0.01(-0.54%)
Nov 20, 2019 0.9100 0.9600 0.9100 0.9300 36,674 -0.01(-0.53%)
Nov 19, 2019 0.9805 0.9805 0.9250 0.9350 45,530 -0.04(-3.93%)
Nov 18, 2019 1.000 1.010 0.9200 0.9732 161,118 +0.09(+10.09%)
Nov 15, 2019 0.9157 0.9157 0.8710 0.8840 26,800 -0.02(-1.78%)
Nov 14, 2019 0.8700 0.9156 0.8600 0.9000 71,054 +0.02(+2.27%)
Nov 13, 2019 0.9200 0.9300 0.8463 0.8800 27,790 -0.02(-2.75%)
Nov 12, 2019 0.9005 0.9330 0.8689 0.9049 84,929 -0.01(-1.61%)
Nov 11, 2019 0.9585 0.9585 0.9002 0.9197 19,448 -0.03(-3.19%)
Nov 08, 2019 0.9200 1.000 0.9101 0.9500 67,500 +0.02(+2.15%)
Nov 07, 2019 0.9201 0.9500 0.9201 0.9300 9,729 -0.00(-0.01%)
Nov 06, 2019 1.000 1.000 0.8501 0.9301 57,195 -0.04(-4.11%)
Nov 05, 2019 0.9800 1.000 0.9650 0.9700 21,926 +0.00(+0.31%)
Nov 04, 2019 0.9665 1.000 0.9600 0.9670 29,511 -0.01(-1.33%)
Nov 01, 2019 0.9600 1.000 0.9400 0.9800 84,000 +0.02(+2.08%)
Oct 31, 2019 1.010 1.010 0.9600 0.9600 26,139 -0.03(-3.03%)
Oct 30, 2019 0.9400 1.000 0.9400 0.9900 20,796 +0.04(+3.75%)
Oct 29, 2019 0.9800 0.9800 0.9500 0.9542 43,592 +0.01(+1.51%)
Oct 28, 2019 0.9900 1.000 0.9200 0.9400 97,811 -0.05(-5.05%)
Oct 25, 2019 1.020 1.020 0.9830 0.9900 67,000 -0.03(-2.94%)
Oct 24, 2019 1.010 1.029 1.000 1.020 31,003 -0.01(-0.72%)
Oct 23, 2019 1.020 1.050 1.020 1.027 16,425 -0.01(-1.21%)
Oct 22, 2019 1.040 1.063 1.020 1.040 53,342 -0.02(-1.89%)
Oct 21, 2019 1.050 1.060 1.030 1.060 25,143 +0.01(+0.95%)
Oct 18, 2019 1.050 1.070 1.050 1.050 55,800 -0.01(-0.94%)
Oct 17, 2019 1.070 1.090 1.030 1.060 98,901 +0.05(+4.95%)
Oct 16, 2019 1.020 1.090 0.9900 1.010 255,486 -0.01(-0.98%)
Oct 15, 2019 1.040 1.050 1.020 1.020 31,710 -0.03(-2.86%)
Oct 14, 2019 1.050 1.080 1.030 1.050 28,944 +0.01(+0.48%)
Oct 11, 2019 1.090 1.110 1.030 1.045 57,000 -0.03(-2.34%)
Oct 10, 2019 1.060 1.100 1.040 1.070 44,030 +0.01(+0.94%)
Oct 09, 2019 1.120 1.132 1.040 1.060 66,595 -0.04(-3.64%)
Oct 08, 2019 1.080 1.120 1.080 1.100 53,488 +0.01(+0.92%)
Oct 07, 2019 1.130 1.200 1.070 1.090 112,156 -0.03(-2.68%)
Oct 04, 2019 1.080 1.130 1.050 1.120 169,700 +0.06(+5.66%)
Oct 03, 2019 1.100 1.100 1.050 1.060 95,829 +0.05(+4.95%)
Oct 02, 2019 1.020 1.080 0.9600 1.010 29,127 -0.00(-0.49%)
Oct 01, 2019 1.050 1.060 0.9700 1.015 68,734 -0.02(-1.46%)
Sep 30, 2019 1.080 1.110 1.030 1.030 133,076 -0.04(-3.74%)
Sep 27, 2019 1.090 1.130 1.070 1.070 44,300 -0.02(-2.28%)
Sep 26, 2019 1.090 1.095 1.060 1.095 38,353 +0.00(+0.46%)
Sep 25, 2019 1.100 1.100 1.050 1.090 72,602 -0.01(-0.91%)
Sep 24, 2019 1.100 1.110 1.050 1.100 59,507 +0.00(+0.00%)
Sep 23, 2019 1.090 1.110 1.060 1.100 48,130 +0.04(+3.77%)
Sep 20, 2019 1.110 1.140 1.060 1.060 162,700 -0.06(-5.36%)
Sep 19, 2019 1.140 1.140 1.070 1.120 59,839 -0.02(-1.75%)
Sep 18, 2019 1.100 1.140 1.070 1.140 42,222 +0.07(+6.54%)
Sep 17, 2019 1.090 1.100 1.050 1.070 28,301 -0.01(-0.93%)
Sep 16, 2019 1.100 1.100 1.050 1.080 41,107 -0.01(-0.92%)
Sep 13, 2019 1.050 1.100 1.050 1.090 56,800 +0.03(+2.83%)
Sep 12, 2019 1.050 1.128 1.020 1.060 199,810 -0.01(-0.93%)
Sep 11, 2019 1.070 1.100 1.030 1.070 102,947 +0.02(+1.90%)
Sep 10, 2019 1.070 1.080 1.040 1.050 63,004 -0.01(-0.94%)
Sep 09, 2019 1.080 1.090 1.060 1.060 73,958 -0.03(-2.75%)
Sep 06, 2019 1.090 1.110 1.050 1.090 112,600 +0.00(+0.00%)
Sep 05, 2019 1.120 1.150 1.090 1.090 157,945 -0.07(-6.03%)
Sep 04, 2019 1.140 1.240 1.100 1.160 670,917 +0.06(+5.45%)
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.