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

Nanotech Security Corp (TSV: NTS )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.5900 0.5900 0.5800 0.5800 29,000 +0.00(+0.00%)
Apr 29, 2019 0.5700 0.5800 0.5700 0.5800 40,000 +0.03(+5.45%)
Apr 26, 2019 0.5800 0.6100 0.5500 0.5500 119,500 -0.01(-1.79%)
Apr 25, 2019 0.5600 0.5600 0.5600 0.5600 10,000 -0.01(-1.75%)
Apr 24, 2019 0.5800 0.5800 0.5700 0.5700 9,000 -0.01(-1.72%)
Apr 23, 2019 0.5700 0.5900 0.5700 0.5800 55,695 -0.03(-4.92%)
Apr 22, 2019 0.6000 0.6300 0.6000 0.6100 18,000 +0.02(+3.39%)
Apr 18, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 17, 2019 0.5800 0.5900 0.5800 0.5900 3,000 +0.01(+1.72%)
Apr 16, 2019 0.5800 0.5800 0.5800 0.5800 19,500 +0.01(+1.75%)
Apr 15, 2019 0.6000 0.6000 0.5600 0.5700 73,010 -0.02(-3.39%)
Apr 12, 2019 0.5800 0.5900 0.5700 0.5900 51,500 +0.02(+3.51%)
Apr 11, 2019 0.6200 0.6200 0.5500 0.5700 118,500 -0.07(-10.94%)
Apr 10, 2019 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Apr 09, 2019 0.6000 0.6500 0.6000 0.6400 98,999 +0.03(+4.92%)
Apr 08, 2019 0.6500 0.7000 0.6100 0.6100 164,384 -0.04(-6.15%)
Apr 05, 2019 0.6700 0.6700 0.6500 0.6500 79,000 -0.01(-1.52%)
Apr 04, 2019 0.6600 0.6600 0.6600 0.6600 5,835 +0.01(+1.54%)
Apr 03, 2019 0.6600 0.6600 0.6400 0.6500 44,400 -0.02(-2.99%)
Apr 02, 2019 0.6600 0.6700 0.6600 0.6700 34,467 +0.02(+3.08%)
Apr 01, 2019 0.6300 0.6500 0.6300 0.6500 103,500 +0.00(+0.00%)
Mar 29, 2019 0.6500 0.6500 0.6500 0.6500 51,000 +0.00(+0.00%)
Mar 28, 2019 0.6400 0.6500 0.6400 0.6500 15,005 +0.01(+1.56%)
Mar 27, 2019 0.6300 0.6600 0.6300 0.6400 26,700 +0.02(+2.40%)
Mar 26, 2019 0.6000 0.6300 0.6000 0.6250 82,000 +0.02(+2.46%)
Mar 25, 2019 0.6200 0.6200 0.6100 0.6100 90,000 -0.02(-3.17%)
Mar 21, 2019 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Mar 20, 2019 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
Mar 19, 2019 0.6500 0.6500 0.6400 0.6500 61,450 +0.00(+0.00%)
Mar 18, 2019 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Mar 15, 2019 0.6500 0.6500 0.6450 0.6500 45,350 +0.00(+0.00%)
Mar 14, 2019 0.6500 0.6500 0.6400 0.6500 91,200 +0.00(+0.00%)
Mar 13, 2019 0.6400 0.6500 0.6200 0.6500 48,750 +0.00(+0.00%)
Mar 12, 2019 0.6600 0.6600 0.6500 0.6500 56,500 +0.02(+2.36%)
Mar 11, 2019 0.6500 0.6500 0.6350 0.6350 20,000 -0.03(-3.79%)
Mar 08, 2019 0.6500 0.6600 0.6500 0.6600 51,000 +0.01(+1.54%)
Mar 07, 2019 0.6400 0.6500 0.6400 0.6500 11,000 +0.01(+1.56%)
Mar 06, 2019 0.6600 0.6600 0.6400 0.6400 17,500 -0.01(-1.54%)
Mar 05, 2019 0.6500 0.6600 0.6500 0.6500 9,000 +0.02(+3.17%)
Mar 04, 2019 0.6300 0.6300 0.6300 0.6300 13,000 +0.01(+1.61%)
Mar 01, 2019 0.6400 0.6400 0.6100 0.6200 136,000 +0.01(+1.64%)
Feb 28, 2019 0.6400 0.6400 0.5900 0.6100 632,000 -0.02(-3.17%)
Feb 27, 2019 0.6400 0.6400 0.6100 0.6300 41,000 -0.02(-3.08%)
Feb 25, 2019 0.6500 0.6500 0.6500 0 +0.07(+12.07%)
Feb 22, 2019 0.6400 0.6500 0.5400 0.5800 320,466 -0.09(-13.43%)
Feb 21, 2019 0.6900 0.6900 0.6700 0.6700 8,000 -0.01(-1.47%)
Feb 20, 2019 0.7400 0.7400 0.6800 0.6800 41,500 -0.06(-8.11%)
Feb 19, 2019 0.7000 0.7600 0.6900 0.7400 66,300 +0.04(+5.71%)
Feb 15, 2019 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Feb 14, 2019 0.6600 0.6600 0.6600 0.6600 8,000 +0.00(+0.00%)
Feb 13, 2019 0.6600 0.6600 0.6600 0.6600 13,000 +0.00(+0.00%)
Feb 12, 2019 0.6600 0.6600 0.6600 0.6600 1,500 +0.00(+0.00%)
Feb 11, 2019 0.6600 0.6600 0.6600 0.6600 6,600 +0.01(+1.54%)
Feb 08, 2019 0.6500 0.6500 0.6500 0.6500 48,500 +0.00(+0.00%)
Feb 07, 2019 0.6500 0.6500 0.6500 0.6500 2,500 +0.01(+1.56%)
Feb 06, 2019 0.6600 0.6600 0.6400 0.6400 12,000 +0.00(+0.00%)
Feb 05, 2019 0.6400 0.6400 0.6400 0.6400 1,510 +0.02(+3.23%)
Feb 04, 2019 0.6200 0.6200 0.6200 0.6200 18,440 +0.00(+0.00%)
Feb 01, 2019 0.6400 0.6400 0.6200 0.6200 82,100 -0.01(-1.59%)
Jan 31, 2019 0.6200 0.6300 0.6100 0.6300 147,345 +0.01(+1.61%)
Jan 30, 2019 0.6200 0.6200 0.6200 0.6200 30,500 +0.00(+0.00%)
Jan 29, 2019 0.6300 0.6300 0.6200 0.6200 10,000 +0.00(+0.00%)
Jan 28, 2019 0.6200 0.6300 0.6200 0.6200 19,000 +0.00(+0.00%)
Jan 25, 2019 0.6400 0.6400 0.6200 0.6200 50,000 +0.00(+0.00%)
Jan 24, 2019 0.6600 0.6600 0.6200 0.6200 21,000 -0.04(-6.06%)
Jan 23, 2019 0.6800 0.6800 0.6600 0.6600 10,500 -0.02(-2.94%)
Jan 22, 2019 0.6900 0.6900 0.6800 0.6800 7,250 -0.01(-1.45%)
Jan 21, 2019 0.7000 0.7000 0.6900 0.6900 1,900 -0.01(-1.43%)
Jan 18, 2019 0.6800 0.7000 0.6800 0.7000 19,500 +0.03(+4.48%)
Jan 17, 2019 0.6900 0.6900 0.6500 0.6700 14,200 +0.00(+0.00%)
Jan 16, 2019 0.6500 0.6700 0.6500 0.6700 27,065 +0.01(+1.52%)
Jan 15, 2019 0.6400 0.6600 0.6400 0.6600 28,020 +0.03(+4.76%)
Jan 14, 2019 0.6400 0.6400 0.6300 0.6300 11,600 -0.02(-3.08%)
Jan 11, 2019 0.6300 0.6500 0.6200 0.6500 21,800 +0.02(+3.17%)
Jan 10, 2019 0.6300 0.6300 0.6300 0.6300 3,500 -0.01(-1.56%)
Jan 09, 2019 0.6100 0.6400 0.5700 0.6400 81,800 +0.05(+8.47%)
Jan 08, 2019 0.6100 0.6100 0.5900 0.5900 33,500 -0.04(-6.35%)
Jan 07, 2019 0.6800 0.6800 0.6300 0.6300 44,100 -0.03(-4.55%)
Jan 04, 2019 0.6900 0.6900 0.6600 0.6600 13,100 -0.01(-1.49%)
Jan 03, 2019 0.5300 0.6700 0.5200 0.6700 50,313 +0.15(+28.85%)
Jan 02, 2019 0.5400 0.5500 0.5200 0.5200 67,000 -0.01(-1.89%)
Dec 31, 2018 0.5300 0.5300 0.5300 0 -0.05(-8.62%)
Dec 28, 2018 0.5400 0.5800 0.5400 0.5800 38,500 +0.05(+9.43%)
Dec 27, 2018 0.5100 0.5800 0.5100 0.5300 134,210 +0.03(+6.00%)
Dec 24, 2018 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Dec 21, 2018 0.5700 0.6000 0.5400 0.5400 125,800 -0.02(-3.57%)
Dec 20, 2018 0.7000 0.7000 0.5600 0.5600 235,654 -0.19(-25.33%)
Dec 19, 2018 0.7300 0.7500 0.7300 0.7500 11,000 +0.04(+5.63%)
Dec 18, 2018 0.7000 0.7100 0.6600 0.7100 34,044 +0.00(+0.00%)
Dec 17, 2018 0.6900 0.7200 0.6900 0.7100 54,608 -0.01(-1.39%)
Dec 14, 2018 0.7400 0.7400 0.7200 0.7200 75,000 -0.02(-2.70%)
Dec 13, 2018 0.7000 0.7600 0.7000 0.7400 72,500 -0.01(-1.33%)
Dec 12, 2018 0.7200 0.7500 0.7200 0.7500 24,500 +0.02(+2.74%)
Dec 11, 2018 0.7200 0.7300 0.7200 0.7300 21,500 -0.01(-1.35%)
Dec 10, 2018 0.7500 0.7500 0.7300 0.7400 62,000 +0.00(+0.00%)
Dec 07, 2018 0.7400 0.7400 0.7200 0.7400 9,500 -0.01(-1.33%)
Dec 06, 2018 0.6600 0.7500 0.6500 0.7500 79,132 +0.06(+8.70%)
Dec 05, 2018 0.6800 0.6900 0.6800 0.6900 15,000 +0.00(+0.00%)
Dec 04, 2018 0.7400 0.7600 0.6900 0.6900 114,500 -0.06(-8.00%)
Dec 03, 2018 0.7900 0.7900 0.7500 0.7500 35,109 -0.04(-5.06%)
Nov 30, 2018 0.8200 0.8200 0.7900 0.7900 10,499 -0.03(-3.66%)
Nov 29, 2018 0.8500 0.8500 0.8200 0.8200 10,500 -0.01(-1.20%)
Nov 28, 2018 0.7600 0.8400 0.7500 0.8300 70,175 +0.08(+10.67%)
Nov 27, 2018 0.7600 0.7600 0.7500 0.7500 6,500 -0.01(-1.32%)
Nov 26, 2018 0.7400 0.7700 0.7400 0.7600 79,000 +0.02(+2.70%)
Nov 22, 2018 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Nov 21, 2018 0.7400 0.7600 0.6900 0.7500 117,040 +0.02(+2.74%)
Nov 20, 2018 0.7700 0.7700 0.7200 0.7300 55,937 -0.04(-5.19%)
Nov 19, 2018 0.8800 0.8800 0.7700 0.7700 49,500 -0.11(-12.50%)
Nov 16, 2018 0.8100 0.9100 0.8100 0.8800 31,500 +0.07(+8.64%)
Nov 15, 2018 0.7500 0.8100 0.7400 0.8100 25,000 +0.08(+10.96%)
Nov 14, 2018 0.7600 0.7700 0.7300 0.7300 50,300 -0.03(-3.95%)
Nov 13, 2018 0.7600 0.7600 0.7600 0.7600 16,500 +0.01(+1.33%)
Nov 12, 2018 0.7800 0.7800 0.7400 0.7500 41,700 -0.02(-2.60%)
Nov 09, 2018 0.7800 0.7800 0.7700 0.7700 9,000 +0.00(+0.00%)
Nov 08, 2018 0.8100 0.8100 0.7700 0.7700 10,500 -0.01(-1.28%)
Nov 07, 2018 0.7100 0.8000 0.7100 0.7800 63,600 +0.06(+8.33%)
Nov 06, 2018 0.7100 0.7300 0.7100 0.7200 19,700 -0.01(-1.37%)
Nov 05, 2018 0.7400 0.7400 0.7100 0.7300 126,350 -0.01(-1.35%)
Nov 02, 2018 0.7800 0.7800 0.7300 0.7400 14,250 -0.02(-2.63%)
Nov 01, 2018 0.7500 0.7700 0.7500 0.7600 14,230 +0.01(+1.33%)
Oct 30, 2018 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Oct 29, 2018 0.8100 0.8100 0.8000 0.8000 10,000 +0.02(+2.56%)
Oct 26, 2018 0.8300 0.8300 0.7800 0.7800 56,550 -0.06(-7.14%)
Oct 25, 2018 0.8500 0.8500 0.8400 0.8400 14,000 +0.00(+0.00%)
Oct 24, 2018 0.8600 0.8600 0.8300 0.8400 31,800 +0.00(+0.00%)
Oct 23, 2018 0.8400 0.8500 0.8300 0.8400 23,699 -0.01(-1.18%)
Oct 22, 2018 0.8500 0.8500 0.8500 0.8500 26,498 +0.01(+1.19%)
Oct 19, 2018 0.8600 0.8600 0.8400 0.8400 9,540 -0.01(-1.18%)
Oct 18, 2018 0.8500 0.8500 0.8500 0.8500 4,000 +0.01(+1.19%)
Oct 17, 2018 0.8700 0.8700 0.8400 0.8400 88,113 -0.04(-4.55%)
Oct 16, 2018 0.8800 0.8800 0.8800 0.8800 1,200 +0.01(+1.15%)
Oct 15, 2018 0.8600 0.8700 0.8600 0.8700 34,700 +0.03(+3.57%)
Oct 12, 2018 0.9200 0.9200 0.8400 0.8400 53,500 -0.08(-8.70%)
Oct 11, 2018 0.9400 0.9400 0.8700 0.9200 74,592 -0.03(-3.16%)
Oct 10, 2018 0.9700 0.9700 0.9200 0.9500 47,199 -0.02(-2.06%)
Oct 09, 2018 0.9600 0.9700 0.9600 0.9700 9,500 +0.03(+3.19%)
Oct 05, 2018 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Oct 04, 2018 0.9900 0.9900 0.9500 0.9500 26,135 -0.01(-1.04%)
Oct 03, 2018 1.010 1.010 0.9600 0.9600 21,500 -0.04(-4.00%)
Oct 02, 2018 1.060 1.060 1.000 1.000 9,000 -0.05(-4.76%)
Oct 01, 2018 0.9300 1.050 0.9300 1.050 69,200 +0.12(+12.90%)
Sep 28, 2018 0.8600 0.9300 0.8600 0.9300 46,500 +0.09(+10.71%)
Sep 27, 2018 0.8600 0.8700 0.8400 0.8400 77,200 -0.01(-1.18%)
Sep 26, 2018 0.8500 0.8500 0.8400 0.8500 14,000 +0.00(+0.00%)
Sep 25, 2018 0.8300 0.8500 0.8300 0.8500 31,850 +0.01(+1.19%)
Sep 24, 2018 0.8200 0.8400 0.8200 0.8400 40,532 +0.02(+2.44%)
Sep 21, 2018 0.8100 0.8200 0.8100 0.8200 12,580 +0.01(+1.23%)
Sep 20, 2018 0.8200 0.8200 0.8100 0.8100 21,525 -0.01(-1.22%)
Sep 19, 2018 0.8300 0.8400 0.8200 0.8200 57,800 -0.01(-1.20%)
Sep 18, 2018 0.8200 0.8300 0.7900 0.8300 98,149 +0.01(+1.22%)
Sep 17, 2018 0.8300 0.8500 0.8200 0.8200 141,188 +0.00(+0.00%)
Sep 14, 2018 0.8800 0.8800 0.7600 0.8200 173,973 -0.05(-5.75%)
Sep 13, 2018 0.9300 0.9300 0.8700 0.8700 27,600 +0.00(+0.00%)
Sep 12, 2018 0.9000 0.9100 0.8700 0.8700 69,167 -0.03(-3.33%)
Sep 11, 2018 0.8600 0.9200 0.8500 0.9000 232,070 +0.03(+3.45%)
Sep 10, 2018 0.9500 0.9500 0.8400 0.8700 252,189 -0.05(-5.43%)
Sep 07, 2018 0.9600 0.9600 0.9200 0.9200 53,758 -0.05(-5.15%)
Sep 06, 2018 0.9800 1.000 0.9600 0.9700 194,750 -0.01(-1.02%)
Sep 05, 2018 0.9800 0.9800 0.9700 0.9800 42,199 -0.01(-1.01%)
Sep 04, 2018 1.000 1.000 0.9900 0.9900 6,200 -0.02(-1.98%)
Aug 31, 2018 1.010 1.010 1.010 0 +0.04(+4.12%)
Aug 30, 2018 0.9700 0.9700 0.9700 0.9700 5,400 +0.00(+0.00%)
Aug 29, 2018 0.9900 0.9900 0.9700 0.9700 18,408 -0.03(-3.00%)
Aug 28, 2018 1.010 1.010 0.9700 1.000 8,000 +0.03(+3.09%)
Aug 27, 2018 0.9600 1.010 0.9600 0.9700 29,800 +0.00(+0.00%)
Aug 24, 2018 0.9600 0.9700 0.9400 0.9700 11,460 +0.02(+2.11%)
Aug 23, 2018 0.9300 0.9500 0.9300 0.9500 12,500 +0.02(+2.15%)
Aug 22, 2018 0.9800 0.9800 0.9300 0.9300 25,900 -0.04(-4.12%)
Aug 21, 2018 0.9500 0.9800 0.9400 0.9700 45,000 +0.02(+2.11%)
Aug 20, 2018 0.9600 0.9600 0.9500 0.9500 12,050 -0.02(-2.06%)
Aug 17, 2018 0.9500 0.9800 0.9500 0.9700 13,500 +0.02(+2.11%)
Aug 16, 2018 0.9500 0.9500 0.9400 0.9500 4,000 +0.00(+0.00%)
Aug 15, 2018 0.9500 0.9500 0.9300 0.9500 18,750 +0.00(+0.00%)
Aug 14, 2018 0.9700 0.9800 0.9500 0.9500 19,300 -0.05(-5.00%)
Aug 13, 2018 0.9200 1.060 0.9200 1.000 45,300 +0.09(+9.89%)
Aug 10, 2018 0.9900 1.000 0.8100 0.9100 322,477 -0.11(-10.78%)
Aug 09, 2018 1.040 1.060 0.9800 1.020 39,986 -0.04(-3.77%)
Aug 08, 2018 1.100 1.100 1.050 1.060 26,000 -0.03(-2.75%)
Aug 07, 2018 1.080 1.100 1.080 1.090 10,490 +0.00(+0.00%)
Aug 03, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
Aug 02, 2018 1.110 1.110 1.080 1.080 11,900 -0.03(-2.70%)
Aug 01, 2018 1.090 1.120 1.090 1.110 42,199 +0.01(+0.91%)
Jul 31, 2018 1.090 1.110 1.090 1.100 14,000 +0.02(+1.85%)
Jul 30, 2018 1.130 1.130 1.050 1.080 21,199 -0.05(-4.42%)
Jul 27, 2018 1.130 1.130 1.120 1.130 12,532 +0.02(+1.80%)
Jul 26, 2018 1.110 1.110 1.110 1.110 4,300 +0.01(+0.91%)
Jul 25, 2018 1.110 1.110 1.100 1.100 10,100 +0.00(+0.00%)
Jul 24, 2018 1.130 1.130 1.100 1.100 34,000 -0.03(-2.65%)
Jul 23, 2018 1.110 1.140 1.100 1.130 16,100 +0.02(+1.80%)
Jul 20, 2018 1.110 1.110 1.100 1.110 34,088 -0.01(-0.89%)
Jul 19, 2018 1.120 1.130 1.110 1.120 98,136 -0.02(-1.75%)
Jul 18, 2018 1.140 1.140 1.120 1.140 19,500 +0.00(+0.00%)
Jul 17, 2018 1.160 1.160 1.140 1.140 6,860 -0.01(-0.87%)
Jul 16, 2018 1.170 1.170 1.150 1.150 29,500 -0.02(-1.71%)
Jul 13, 2018 1.170 1.170 1.170 1.170 5,330 +0.00(+0.00%)
Jul 12, 2018 1.170 1.190 1.170 1.170 4,175 +0.00(+0.00%)
Jul 11, 2018 1.160 1.170 1.150 1.170 14,900 +0.01(+0.86%)
Jul 10, 2018 1.160 1.160 1.140 1.160 20,300 +0.00(+0.00%)
Jul 09, 2018 1.160 1.170 1.140 1.160 33,410 +0.00(+0.00%)
Jul 06, 2018 1.150 1.160 1.150 1.160 2,200 +0.00(+0.00%)
Jul 05, 2018 1.170 1.170 1.150 1.160 14,060 +0.00(+0.00%)
Jul 04, 2018 1.160 1.160 1.160 1.160 1,850 +0.00(+0.00%)
Jul 03, 2018 1.150 1.160 1.150 1.160 4,500 +0.00(+0.00%)
Jun 29, 2018 1.160 1.160 1.160 0 -0.04(-3.33%)
Jun 28, 2018 1.210 1.210 1.180 1.200 16,900 +0.02(+1.69%)
Jun 27, 2018 1.220 1.220 1.180 1.180 23,445 -0.02(-1.67%)
Jun 26, 2018 1.180 1.230 1.170 1.200 94,615 +0.02(+1.69%)
Jun 25, 2018 1.200 1.200 1.170 1.180 31,900 -0.02(-1.67%)
Jun 22, 2018 1.260 1.270 1.200 1.200 61,100 -0.05(-4.00%)
Jun 21, 2018 1.260 1.260 1.240 1.250 23,250 +0.00(+0.00%)
Jun 20, 2018 1.180 1.250 1.180 1.250 72,595 +0.05(+4.17%)
Jun 19, 2018 1.170 1.200 1.170 1.200 24,830 +0.02(+1.69%)
Jun 18, 2018 1.190 1.200 1.180 1.180 18,940 -0.01(-0.84%)
Jun 15, 2018 1.180 1.190 1.170 1.190 10,000 +0.00(+0.00%)
Jun 14, 2018 1.140 1.190 1.140 1.190 23,600 +0.04(+3.48%)
Jun 13, 2018 1.150 1.170 1.150 1.150 8,200 +0.00(+0.00%)
Jun 12, 2018 1.190 1.190 1.130 1.150 158,550 -0.04(-3.36%)
Jun 11, 2018 1.180 1.190 1.150 1.190 348,100 +0.04(+3.48%)
Jun 08, 2018 1.140 1.160 1.140 1.150 30,800 +0.03(+2.68%)
Jun 07, 2018 1.120 1.130 1.120 1.120 6,500 +0.00(+0.00%)
Jun 06, 2018 1.130 1.170 1.120 1.120 45,015 -0.03(-2.61%)
Jun 05, 2018 1.190 1.200 1.090 1.150 117,380 -0.02(-1.71%)
Jun 04, 2018 1.180 1.210 1.170 1.170 16,900 -0.01(-0.85%)
Jun 01, 2018 1.140 1.180 1.140 1.180 12,350 +0.05(+4.42%)
May 31, 2018 1.140 1.160 1.130 1.130 2,625 -0.03(-2.59%)
May 30, 2018 1.160 1.160 1.140 1.160 33,726 -0.02(-1.69%)
May 29, 2018 1.190 1.190 1.180 1.180 5,250 +0.00(+0.00%)
May 28, 2018 1.180 1.200 1.180 1.180 14,800 +0.00(+0.00%)
May 25, 2018 1.170 1.180 1.170 1.180 15,100 +0.01(+0.85%)
May 24, 2018 1.170 1.170 1.150 1.170 7,000 +0.00(+0.00%)
May 23, 2018 1.160 1.190 1.160 1.170 11,300 +0.00(+0.00%)
May 22, 2018 1.190 1.190 1.140 1.170 50,460 +0.00(+0.00%)
May 18, 2018 1.170 1.170 1.170 0 -0.02(-1.68%)
May 17, 2018 1.180 1.190 1.180 1.190 17,400 +0.00(+0.00%)
May 16, 2018 1.170 1.220 1.170 1.190 14,500 -0.01(-0.83%)
May 15, 2018 1.170 1.200 1.170 1.200 27,300 +0.04(+3.45%)
May 14, 2018 1.170 1.200 1.160 1.160 48,300 -0.04(-3.33%)
May 11, 2018 1.190 1.200 1.180 1.200 65,373 -0.01(-0.83%)
May 10, 2018 1.190 1.210 1.190 1.210 23,100 +0.02(+1.68%)
May 09, 2018 1.200 1.200 1.190 1.190 20,000 -0.01(-0.83%)
May 08, 2018 1.200 1.210 1.200 1.200 33,700 -0.01(-0.83%)
May 07, 2018 1.220 1.250 1.210 1.210 20,000 -0.01(-0.82%)
May 04, 2018 1.200 1.250 1.190 1.220 27,100 +0.04(+3.39%)
May 03, 2018 1.160 1.180 1.160 1.180 15,200 +0.02(+1.72%)
May 02, 2018 1.220 1.220 1.160 1.160 40,824 -0.03(-2.52%)
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.