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

Aemetis Inc (NQ: AMTX )

3.910 +0.200 (+5.39%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 2, 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 (%)
Jul 29, 2016 1.850 1.980 1.850 1.910 3,099 +0.04(+2.14%)
Jul 28, 2016 1.820 1.900 1.730 1.870 9,100 -0.02(-1.06%)
Jul 27, 2016 1.950 2.000 1.860 1.890 4,922 -0.06(-3.08%)
Jul 26, 2016 1.820 1.970 1.820 1.950 4,177 -0.03(-1.52%)
Jul 25, 2016 1.830 1.990 1.830 1.980 10,071 -0.02(-1.00%)
Jul 22, 2016 2.137 2.137 1.790 2.000 65,098 +0.00(+0.00%)
Jul 21, 2016 1.975 2.010 1.950 2.000 19,903 +0.00(+0.00%)
Jul 20, 2016 2.000 2.030 1.850 2.000 8,681 +0.01(+0.50%)
Jul 19, 2016 1.980 2.000 1.970 1.990 10,465 +0.03(+1.48%)
Jul 18, 2016 1.990 2.000 1.960 1.961 37,612 -0.04(-1.95%)
Jul 15, 2016 1.910 2.000 1.880 2.000 40,346 +0.09(+4.71%)
Jul 14, 2016 1.955 2.000 1.890 1.910 13,619 -0.08(-4.02%)
Jul 13, 2016 1.710 2.000 1.710 1.990 40,052 +0.29(+17.06%)
Jul 12, 2016 1.980 2.000 1.670 1.700 29,612 -0.20(-10.33%)
Jul 11, 2016 2.000 2.000 1.896 1.896 6,763 -0.10(-5.21%)
Jul 08, 2016 2.000 2.030 2.000 2.000 31,458 +0.02(+1.01%)
Jul 07, 2016 2.130 2.138 1.962 1.980 13,101 -0.33(-14.28%)
Jul 05, 2016 2.253 2.310 2.253 2.310 356 +0.09(+4.05%)
Jul 01, 2016 2.302 2.220 2.220 2.220 5,800 -0.06(-2.63%)
Jun 30, 2016 2.430 2.430 2.280 2.280 19,993 -0.12(-5.00%)
Jun 29, 2016 2.380 2.450 2.260 2.400 1,400 -0.05(-2.04%)
Jun 28, 2016 2.269 2.450 2.269 2.450 8,538 +0.11(+4.71%)
Jun 27, 2016 2.370 2.411 2.340 2.340 11,609 -0.03(-1.27%)
Jun 24, 2016 2.500 2.550 2.370 2.370 18,623 -0.13(-5.20%)
Jun 23, 2016 2.370 2.600 2.360 2.500 13,332 +0.01(+0.40%)
Jun 22, 2016 2.360 2.490 2.360 2.490 2,238 +0.00(+0.00%)
Jun 21, 2016 2.415 2.495 2.360 2.490 1,566 +0.09(+3.75%)
Jun 20, 2016 2.370 2.500 2.370 2.400 2,275 +0.03(+1.27%)
Jun 17, 2016 2.500 2.500 2.370 2.370 17,707 -0.12(-4.82%)
Jun 16, 2016 2.330 2.500 2.270 2.490 3,717 +0.13(+5.51%)
Jun 15, 2016 2.400 2.400 2.320 2.360 3,420 +1.77(+300.00%)
Jun 14, 2016 0.6150 0.6250 0.5875 0.5900 10,916 -0.03(-5.22%)
Jun 13, 2016 0.6075 0.6225 0.6050 0.6225 12,912 +0.00(+0.00%)
Jun 10, 2016 0.6225 0.6250 0.6100 0.6225 14,180 +0.00(+0.00%)
Jun 09, 2016 0.6075 0.6225 0.6050 0.6225 11,068 +0.01(+2.05%)
Jun 08, 2016 0.6050 0.6175 0.6050 0.6100 4,728 -0.02(-2.79%)
Jun 07, 2016 0.6075 0.6450 0.6050 0.6275 9,204 -0.02(-3.09%)
Jun 06, 2016 0.6350 0.6475 0.6025 0.6475 16,756 -0.01(-0.77%)
Jun 03, 2016 0.6200 0.6525 0.6025 0.6525 6,120 -0.02(-2.25%)
Jun 02, 2016 0.6398 0.6850 0.6250 0.6675 62,048 +0.02(+3.49%)
Jun 01, 2016 0.6426 0.6775 0.6400 0.6450 18,684 -0.01(-1.53%)
May 31, 2016 0.6338 0.6550 0.5925 0.6550 33,300 +0.06(+10.08%)
May 27, 2016 0.5925 0.5950 0.5950 0.5950 2,800 -0.02(-3.25%)
May 26, 2016 0.6622 0.6750 0.6150 0.6150 19,980 -0.04(-5.75%)
May 25, 2016 0.6300 0.6597 0.6100 0.6525 24,296 +0.02(+2.76%)
May 24, 2016 0.6175 0.6725 0.6100 0.6350 30,932 +0.02(+2.42%)
May 23, 2016 0.6500 0.6500 0.6150 0.6200 21,844 -0.02(-3.13%)
May 20, 2016 0.6475 0.6575 0.6375 0.6400 23,064 +0.01(+0.79%)
May 19, 2016 0.6300 0.6400 0.6300 0.6350 7,496 -0.01(-0.78%)
May 18, 2016 0.6650 0.6700 0.6275 0.6400 37,140 +0.01(+1.59%)
May 17, 2016 0.6275 0.7050 0.6275 0.6300 21,504 -0.01(-1.95%)
May 16, 2016 0.6450 0.6873 0.6275 0.6425 124,636 -0.00(-0.38%)
May 13, 2016 0.6950 0.6950 0.6450 0.6450 15,084 -0.02(-2.64%)
May 12, 2016 0.6275 0.6900 0.6275 0.6625 43,760 +0.05(+9.05%)
May 11, 2016 0.5525 0.6450 0.5525 0.6075 80,984 +0.04(+7.53%)
May 10, 2016 0.6125 0.6650 0.5575 0.5650 55,320 -0.03(-5.04%)
May 09, 2016 0.6925 0.7200 0.5950 0.5950 49,288 -0.13(-17.65%)
May 06, 2016 0.7000 0.7350 0.7000 0.7225 66,932 +0.04(+5.47%)
May 05, 2016 0.6647 0.7100 0.6550 0.6850 86,408 -0.02(-2.49%)
May 04, 2016 0.6565 0.7025 0.5775 0.7025 113,552 +0.01(+0.72%)
May 03, 2016 0.6575 0.6975 0.6575 0.6975 25,000 +0.01(+1.45%)
May 02, 2016 0.6975 0.6975 0.6604 0.6875 5,896 -0.01(-0.72%)
Apr 29, 2016 0.6800 0.6925 0.6750 0.6925 41,664 -0.02(-2.43%)
Apr 28, 2016 0.6875 0.7150 0.6500 0.7097 82,808 +0.02(+3.24%)
Apr 27, 2016 0.6750 0.7150 0.6750 0.6875 55,428 +0.01(+1.48%)
Apr 26, 2016 0.6674 0.6775 0.6450 0.6775 20,704 -0.03(-4.24%)
Apr 25, 2016 0.7075 0.7125 0.6577 0.7075 13,508 -0.01(-0.70%)
Apr 22, 2016 0.7125 0.7225 0.6869 0.7125 43,712 +0.00(+0.35%)
Apr 21, 2016 0.6823 0.7125 0.6543 0.7100 101,708 +0.06(+10.08%)
Apr 20, 2016 0.6250 0.6500 0.6250 0.6450 40,416 +0.03(+4.45%)
Apr 19, 2016 0.5950 0.6250 0.5550 0.6175 31,700 +0.04(+6.93%)
Apr 18, 2016 0.5775 0.6325 0.5750 0.5775 24,572 -0.01(-0.86%)
Apr 15, 2016 0.5475 0.6125 0.5475 0.5825 26,584 -0.02(-3.32%)
Apr 14, 2016 0.6042 0.6125 0.5713 0.6025 17,732 +0.04(+7.59%)
Apr 13, 2016 0.5325 0.6000 0.5300 0.5600 140,428 +0.03(+5.16%)
Apr 12, 2016 0.5000 0.5500 0.5000 0.5325 87,956 +0.04(+9.23%)
Apr 11, 2016 0.4675 0.5000 0.4675 0.4875 38,632 +0.01(+1.56%)
Apr 08, 2016 0.4550 0.4825 0.4530 0.4800 23,464 +0.03(+6.67%)
Apr 07, 2016 0.4600 0.4600 0.4250 0.4500 34,676 +0.01(+2.86%)
Apr 06, 2016 0.4675 0.4825 0.4375 0.4375 47,892 -0.03(-6.42%)
Apr 05, 2016 0.4839 0.4907 0.4658 0.4675 11,916 -0.04(-8.78%)
Apr 04, 2016 0.5115 0.5250 0.5025 0.5125 40,660 +0.00(+0.00%)
Apr 01, 2016 0.5050 0.5250 0.4950 0.5125 26,660 +0.00(+0.49%)
Mar 31, 2016 0.4925 0.5550 0.4718 0.5100 187,456 +0.04(+9.09%)
Mar 30, 2016 0.4929 0.5000 0.4225 0.4675 134,148 -0.02(-5.08%)
Mar 29, 2016 0.5000 0.5100 0.4900 0.4925 16,640 -0.01(-2.96%)
Mar 28, 2016 0.5075 0.5325 0.5028 0.5075 25,628 -0.03(-4.69%)
Mar 24, 2016 0.5490 0.5325 0.5325 0.5325 153,600 -0.01(-1.16%)
Mar 23, 2016 0.5310 0.5450 0.5300 0.5387 65,556 +0.01(+2.62%)
Mar 22, 2016 0.5325 0.5400 0.5050 0.5250 14,920 +0.01(+1.45%)
Mar 21, 2016 0.5325 0.5525 0.4825 0.5175 125,224 -0.01(-2.36%)
Mar 18, 2016 0.5025 0.5975 0.5025 0.5300 186,808 +0.04(+7.61%)
Mar 17, 2016 0.4500 0.5200 0.4500 0.4925 68,348 +0.04(+10.06%)
Mar 16, 2016 0.4675 0.4725 0.4375 0.4475 34,312 +0.02(+5.29%)
Mar 15, 2016 0.4500 0.4725 0.4250 0.4250 80,012 -0.02(-3.95%)
Mar 14, 2016 0.4400 0.4652 0.4250 0.4425 28,996 +0.00(+0.57%)
Mar 11, 2016 0.4250 0.4518 0.4250 0.4400 120,288 +0.03(+7.98%)
Mar 10, 2016 0.4375 0.4646 0.3975 0.4075 246,816 +0.00(+0.62%)
Mar 09, 2016 0.4475 0.4475 0.4050 0.4050 152,628 -0.01(-2.41%)
Mar 08, 2016 0.4250 0.4500 0.4150 0.4150 100,056 -0.01(-1.19%)
Mar 07, 2016 0.4100 0.4425 0.4100 0.4200 18,660 -0.01(-1.75%)
Mar 04, 2016 0.4375 0.4450 0.4225 0.4275 15,996 +0.03(+6.87%)
Mar 03, 2016 0.4625 0.4750 0.4000 0.4000 19,420 -0.06(-13.04%)
Mar 02, 2016 0.4600 0.4600 0.4600 0.4600 5,152 +0.01(+2.22%)
Mar 01, 2016 0.4635 0.4750 0.4500 0.4500 37,812 -0.00(-0.55%)
Feb 29, 2016 0.4500 0.4775 0.4500 0.4525 2,848 +0.01(+1.12%)
Feb 26, 2016 0.4825 0.4825 0.4050 0.4475 21,296 +0.05(+11.87%)
Feb 25, 2016 0.4675 0.4725 0.4000 0.4000 33,756 +0.01(+1.27%)
Feb 24, 2016 0.4025 0.4450 0.3925 0.3950 9,012 -0.02(-4.24%)
Feb 23, 2016 0.4750 0.4750 0.3875 0.4125 89,380 -0.05(-9.84%)
Feb 22, 2016 0.4500 0.4675 0.4500 0.4575 10,964 +0.01(+2.81%)
Feb 19, 2016 0.4275 0.4700 0.4275 0.4450 7,160 +0.01(+2.30%)
Feb 18, 2016 0.4500 0.4625 0.4275 0.4350 70,432 -0.03(-5.43%)
Feb 17, 2016 0.4275 0.4650 0.4275 0.4600 18,616 +0.04(+8.24%)
Feb 16, 2016 0.4250 0.4300 0.4250 0.4250 22,792 +0.00(+0.00%)
Feb 12, 2016 0.3950 0.4250 0.4250 0.4250 16,000 +0.03(+8.28%)
Feb 11, 2016 0.4295 0.4295 0.3800 0.3925 76,864 -0.04(-10.29%)
Feb 10, 2016 0.4275 0.4402 0.4275 0.4375 16,072 +0.00(+0.00%)
Feb 09, 2016 0.4375 0.4416 0.3772 0.4375 44,232 -0.03(-6.91%)
Feb 08, 2016 0.4825 0.4825 0.4375 0.4700 70,352 -0.02(-3.59%)
Feb 05, 2016 0.4875 0.5325 0.4875 0.4875 68,316 -0.01(-2.99%)
Feb 04, 2016 0.5100 0.5100 0.5025 0.5025 22,536 -0.02(-3.83%)
Feb 03, 2016 0.5375 0.5375 0.4900 0.5225 154,684 +0.02(+2.96%)
Feb 02, 2016 0.5275 0.5550 0.5000 0.5075 106,324 -0.02(-2.87%)
Feb 01, 2016 0.5375 0.6088 0.5050 0.5225 153,368 -0.03(-4.57%)
Jan 29, 2016 0.5750 0.5950 0.5075 0.5475 100,808 -0.01(-2.23%)
Jan 28, 2016 0.5125 0.5751 0.5025 0.5600 79,840 +0.06(+12.01%)
Jan 27, 2016 0.5375 0.5425 0.4950 0.5000 48,216 -0.00(-0.50%)
Jan 26, 2016 0.5475 0.6000 0.4800 0.5025 135,060 -0.08(-12.99%)
Jan 25, 2016 0.5675 0.6650 0.5675 0.5775 62,624 -0.02(-2.94%)
Jan 22, 2016 0.5500 0.6500 0.5500 0.5950 91,136 +0.06(+11.21%)
Jan 21, 2016 0.5200 0.5875 0.5125 0.5350 65,200 -0.01(-0.93%)
Jan 20, 2016 0.6200 0.5250 0.5000 0.5400 133,080 +0.02(+2.86%)
Jan 19, 2016 0.5775 0.5850 0.5175 0.5250 90,864 -0.04(-7.89%)
Jan 15, 2016 0.5500 0.5700 0.5700 0.5700 69,600 -0.03(-4.60%)
Jan 14, 2016 0.5400 0.6200 0.5150 0.5975 52,668 +0.06(+11.16%)
Jan 13, 2016 0.5675 0.5675 0.5375 0.5375 8,388 +0.00(+0.47%)
Jan 12, 2016 0.5250 0.5850 0.5100 0.5350 80,052 -0.00(-0.47%)
Jan 11, 2016 0.5683 0.5800 0.5225 0.5375 54,324 -0.05(-8.51%)
Jan 08, 2016 0.6050 0.6050 0.5875 0.5875 20,392 +0.03(+4.44%)
Jan 07, 2016 0.6225 0.6225 0.5625 0.5625 42,208 -0.03(-5.06%)
Jan 06, 2016 0.6600 0.6600 0.5900 0.5925 73,872 -0.07(-10.90%)
Jan 05, 2016 0.6525 0.7075 0.6272 0.6650 84,960 +0.02(+2.31%)
Jan 04, 2016 0.6975 0.6975 0.5827 0.6500 132,360 -0.07(-10.34%)
Dec 31, 2015 0.4925 0.7250 0.7250 0.7250 324,000 +0.25(+52.63%)
Dec 30, 2015 0.5375 0.5375 0.4675 0.4750 339,200 -0.08(-14.03%)
Dec 29, 2015 0.5550 0.5600 0.5250 0.5525 149,052 +0.00(+0.45%)
Dec 28, 2015 0.5500 0.5625 0.5250 0.5500 144,620 +0.00(+0.46%)
Dec 24, 2015 0.5625 0.5475 0.5475 0.5475 8,400 -0.04(-6.80%)
Dec 23, 2015 0.5375 0.6175 0.5375 0.5875 226,324 +0.04(+6.81%)
Dec 22, 2015 0.5425 0.5775 0.5350 0.5500 71,372 +0.00(+0.46%)
Dec 21, 2015 0.5925 0.5925 0.5450 0.5475 106,396 +0.01(+0.92%)
Dec 18, 2015 0.5650 0.6125 0.5425 0.5425 243,232 -0.02(-3.98%)
Dec 17, 2015 0.5675 0.6625 0.5650 0.5650 68,040 -0.00(-0.44%)
Dec 16, 2015 0.5750 0.6525 0.5615 0.5675 69,148 -0.02(-2.99%)
Dec 15, 2015 0.6575 0.6725 0.5625 0.5850 112,452 -0.08(-12.67%)
Dec 14, 2015 0.6525 0.6925 0.6525 0.6699 61,508 +0.01(+2.27%)
Dec 11, 2015 0.7225 0.7500 0.6325 0.6550 81,604 +0.01(+1.16%)
Dec 10, 2015 0.6975 0.7250 0.6375 0.6475 109,600 -0.04(-5.82%)
Dec 09, 2015 0.6600 0.7250 0.6600 0.6875 57,644 +0.05(+7.00%)
Dec 08, 2015 0.7325 0.7400 0.6000 0.6425 167,160 -0.09(-12.29%)
Dec 07, 2015 0.6800 0.7625 0.6800 0.7325 83,444 -0.01(-1.35%)
Dec 04, 2015 0.7050 0.7475 0.7050 0.7425 160,816 +0.02(+2.41%)
Dec 03, 2015 0.7400 0.7400 0.7000 0.7250 53,464 +0.02(+2.11%)
Dec 02, 2015 0.6925 0.7250 0.6825 0.7100 90,044 +0.02(+2.16%)
Dec 01, 2015 0.7025 0.7500 0.6625 0.6950 107,648 -0.05(-6.71%)
Nov 30, 2015 0.6375 0.7450 0.6050 0.7450 149,192 +0.10(+16.41%)
Nov 27, 2015 0.6200 0.6400 0.6200 0.6400 9,736 +0.02(+2.81%)
Nov 25, 2015 0.5900 0.6225 0.6225 0.6225 150,000 +0.03(+5.51%)
Nov 24, 2015 0.5675 0.5925 0.5675 0.5900 3,628 +0.01(+2.16%)
Nov 23, 2015 0.5650 0.5950 0.5650 0.5775 32,232 +0.02(+3.12%)
Nov 20, 2015 0.5500 0.5837 0.5500 0.5600 37,660 +0.01(+0.90%)
Nov 19, 2015 0.5775 0.5950 0.5550 0.5550 57,716 -0.02(-3.90%)
Nov 18, 2015 0.5400 0.5775 0.5400 0.5775 19,864 +0.03(+5.48%)
Nov 17, 2015 0.5650 0.5650 0.5425 0.5475 27,416 -0.01(-0.90%)
Nov 16, 2015 0.5675 0.5675 0.5525 0.5525 54,576 -0.02(-3.07%)
Nov 13, 2015 0.5475 0.5700 0.5425 0.5700 90,812 +0.02(+4.11%)
Nov 12, 2015 0.5250 0.5600 0.5000 0.5475 48,248 +0.02(+3.79%)
Nov 11, 2015 0.5125 0.5500 0.4500 0.5275 174,220 +0.02(+4.46%)
Nov 10, 2015 0.6050 0.6125 0.5050 0.5050 236,852 -0.12(-19.40%)
Nov 09, 2015 0.6475 0.6650 0.6250 0.6266 89,152 -0.03(-4.34%)
Nov 06, 2015 0.6150 0.6650 0.6150 0.6550 145,348 +0.04(+6.94%)
Nov 05, 2015 0.6400 0.6475 0.5975 0.6125 67,840 -0.03(-4.30%)
Nov 04, 2015 0.6450 0.6600 0.5875 0.6400 188,700 +0.02(+2.40%)
Nov 03, 2015 0.6150 0.6600 0.6150 0.6250 90,268 -0.02(-3.47%)
Nov 02, 2015 0.6150 0.6475 0.6150 0.6475 38,764 +0.03(+5.28%)
Oct 30, 2015 0.6450 0.6525 0.6150 0.6150 58,320 -0.04(-5.38%)
Oct 29, 2015 0.6500 0.6825 0.6500 0.6500 76,640 +0.00(+0.00%)
Oct 28, 2015 0.6850 0.6850 0.6275 0.6500 30,988 -0.01(-1.89%)
Oct 27, 2015 0.6300 0.6625 0.6175 0.6625 59,316 +0.03(+4.74%)
Oct 26, 2015 0.6425 0.6775 0.5975 0.6325 242,340 -0.03(-3.80%)
Oct 23, 2015 0.6450 0.6850 0.5800 0.6575 165,636 +0.09(+16.37%)
Oct 22, 2015 0.5575 0.5975 0.5575 0.5650 84,700 +0.02(+3.20%)
Oct 21, 2015 0.5525 0.5625 0.5375 0.5475 93,940 -0.01(-1.79%)
Oct 20, 2015 0.6250 0.6350 0.5550 0.5575 62,940 -0.07(-10.80%)
Oct 19, 2015 0.6600 0.6600 0.6250 0.6250 40,624 -0.04(-5.66%)
Oct 16, 2015 0.6825 0.6875 0.6450 0.6625 73,072 -0.03(-3.64%)
Oct 15, 2015 0.6800 0.6875 0.6454 0.6875 73,260 +0.04(+6.59%)
Oct 14, 2015 0.6475 0.6675 0.6250 0.6450 23,544 +0.01(+1.18%)
Oct 13, 2015 0.6575 0.6700 0.6295 0.6375 12,300 -0.02(-3.41%)
Oct 12, 2015 0.6725 0.6745 0.6500 0.6600 43,560 -0.01(-1.86%)
Oct 09, 2015 0.6500 0.6875 0.6500 0.6725 68,608 +0.04(+5.91%)
Oct 08, 2015 0.6613 0.6725 0.6325 0.6350 13,344 +0.01(+1.20%)
Oct 07, 2015 0.6550 0.6725 0.6275 0.6275 49,156 -0.01(-1.57%)
Oct 06, 2015 0.6425 0.6768 0.6250 0.6375 49,300 +0.01(+2.00%)
Oct 05, 2015 0.6400 0.6875 0.6250 0.6250 59,576 -0.02(-3.10%)
Oct 02, 2015 0.6425 0.6550 0.6250 0.6450 54,768 +0.02(+3.20%)
Oct 01, 2015 0.6875 0.6875 0.6250 0.6250 51,692 -0.06(-9.09%)
Sep 30, 2015 0.6825 0.6900 0.6750 0.6875 44,432 +0.01(+1.85%)
Sep 29, 2015 0.7025 0.7025 0.6675 0.6750 62,912 -0.01(-1.10%)
Sep 28, 2015 0.7400 0.7400 0.6825 0.6825 73,704 -0.07(-8.70%)
Sep 25, 2015 0.7850 0.7850 0.7450 0.7475 108,476 -0.01(-1.32%)
Sep 24, 2015 0.7900 0.7900 0.7550 0.7575 34,144 -0.04(-4.42%)
Sep 23, 2015 0.8375 0.8550 0.7900 0.7925 54,852 -0.06(-7.31%)
Sep 22, 2015 0.9100 0.9100 0.8415 0.8550 83,160 -0.06(-6.94%)
Sep 21, 2015 0.9275 0.9275 0.8800 0.9187 51,968 +0.01(+1.24%)
Sep 18, 2015 0.9300 0.9636 0.8800 0.9075 90,936 -0.02(-2.42%)
Sep 17, 2015 0.9125 0.9475 0.8575 0.9300 114,756 +0.01(+0.54%)
Sep 16, 2015 0.8525 0.9250 0.8310 0.9250 80,040 +0.07(+8.19%)
Sep 15, 2015 0.8250 0.8575 0.8250 0.8550 48,344 +0.00(+0.29%)
Sep 14, 2015 0.7950 0.9150 0.7775 0.8525 145,548 +0.08(+9.65%)
Sep 11, 2015 0.7525 0.7850 0.7500 0.7775 13,808 +0.01(+0.65%)
Sep 10, 2015 0.7600 0.7725 0.7500 0.7725 52,636 +0.01(+1.31%)
Sep 09, 2015 0.7625 0.7650 0.7500 0.7625 31,196 +0.00(+0.00%)
Sep 08, 2015 0.7550 0.7750 0.7175 0.7625 71,896 +0.01(+0.99%)
Sep 04, 2015 0.7350 0.7550 0.7550 0.7550 164,000 -0.00(-0.46%)
Sep 03, 2015 0.6625 0.7625 0.6525 0.7585 157,884 +0.10(+14.49%)
Sep 02, 2015 0.7000 0.7025 0.6587 0.6625 117,068 -0.03(-3.99%)
Sep 01, 2015 0.7625 0.7800 0.6775 0.6900 72,636 -0.08(-10.09%)
Aug 31, 2015 0.7800 0.7800 0.7475 0.7675 39,376 -0.01(-1.29%)
Aug 28, 2015 0.6800 0.7925 0.6785 0.7775 156,932 +0.09(+13.92%)
Aug 27, 2015 0.6450 0.6850 0.5875 0.6825 144,000 +0.05(+7.67%)
Aug 26, 2015 0.6875 0.7300 0.6125 0.6339 169,984 -0.01(-2.29%)
Aug 25, 2015 0.6875 0.7000 0.6475 0.6488 152,732 -0.00(-0.57%)
Aug 24, 2015 0.7500 0.7500 0.6500 0.6525 171,952 -0.12(-15.53%)
Aug 21, 2015 0.8277 0.8277 0.7625 0.7725 83,464 -0.11(-12.46%)
Aug 20, 2015 0.8875 0.8875 0.8400 0.8825 57,184 +0.00(+0.43%)
Aug 19, 2015 0.8575 0.8875 0.8250 0.8788 66,984 +0.02(+2.18%)
Aug 18, 2015 0.8203 0.8625 0.8175 0.8600 38,304 +0.01(+1.18%)
Aug 17, 2015 0.9250 0.9250 0.8025 0.8500 23,696 -0.10(-10.76%)
Aug 14, 2015 0.8050 0.9525 0.8050 0.9525 122,884 +0.14(+17.23%)
Aug 13, 2015 0.8350 0.8375 0.8050 0.8125 61,948 -0.02(-1.81%)
Aug 12, 2015 0.8300 0.8350 0.7775 0.8275 61,432 +0.01(+1.78%)
Aug 11, 2015 0.8175 0.8175 0.7750 0.8130 52,836 -0.00(-0.55%)
Aug 10, 2015 0.8250 0.8375 0.7550 0.8175 87,216 -0.00(-0.30%)
Aug 07, 2015 0.7450 0.8200 0.7450 0.8200 87,224 +0.08(+10.44%)
Aug 06, 2015 0.8050 0.8050 0.6150 0.7425 237,636 -0.09(-10.81%)
Aug 05, 2015 0.8375 0.8375 0.7750 0.8325 59,172 +0.01(+0.60%)
Aug 04, 2015 0.8675 0.8675 0.8175 0.8275 65,164 -0.01(-0.90%)
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.