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

Visionary Holdings Inc (NY: GV )

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 (%)
Mar 31, 2009 0.3800 0.3800 0.3500 0.3700 4,700 +0.01(+2.78%)
Mar 30, 2009 0.3449 0.3800 0.3449 0.3600 6,735 -0.04(-10.00%)
Mar 26, 2009 0.3700 0.4001 0.3700 0.4000 75,483 +0.05(+14.29%)
Mar 25, 2009 0.3000 0.3601 0.3000 0.3500 61,060 +0.05(+16.67%)
Mar 24, 2009 0.3100 0.3100 0.2800 0.3000 2,700 -0.01(-3.23%)
Mar 23, 2009 0.2918 0.3100 0.2800 0.3100 13,200 +0.04(+14.81%)
Mar 20, 2009 0.2900 0.3100 0.2700 0.2700 48,900 -0.02(-6.90%)
Mar 19, 2009 0.2600 0.3200 0.2500 0.2900 19,750 +0.02(+7.41%)
Mar 18, 2009 0.2600 0.2700 0.2500 0.2700 2,050 -0.01(-3.57%)
Mar 17, 2009 0.2800 0.2900 0.2800 0.2800 400 +0.00(+0.00%)
Mar 16, 2009 0.2613 0.2900 0.2500 0.2800 9,100 +0.01(+3.70%)
Mar 13, 2009 0.2500 0.2700 0.2500 0.2700 0 +0.00(+0.00%)
Mar 12, 2009 0.2400 0.2700 0.2400 0.2700 49,730 +0.01(+3.45%)
Mar 11, 2009 0.2000 0.2700 0.2000 0.2610 8,036 -0.01(-3.33%)
Mar 10, 2009 0.2600 0.2700 0.2400 0.2700 26,550 +0.01(+3.85%)
Mar 09, 2009 0.2900 0.3500 0.2401 0.2600 13,900 -0.02(-7.14%)
Mar 06, 2009 0.2700 0.2900 0.2600 0.2800 0 -0.02(-6.67%)
Mar 05, 2009 0.2801 0.3001 0.2700 0.3000 19,700 +0.00(+0.00%)
Mar 04, 2009 0.2800 0.3000 0.2700 0.3000 3,700 +0.00(+0.00%)
Mar 02, 2009 0.3018 0.3200 0.2800 0.3000 17,868 -0.02(-5.72%)
Feb 27, 2009 0.3000 0.3182 0.3000 0.3182 0 -0.00(-0.56%)
Feb 25, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 24, 2009 0.3000 0.3200 0.3000 0.3200 500 +0.02(+6.03%)
Feb 23, 2009 0.3300 0.3500 0.3000 0.3018 10,250 -0.03(-8.55%)
Feb 20, 2009 0.3500 0.3500 0.3300 0.3300 0 -0.01(-2.94%)
Feb 19, 2009 0.3600 0.3650 0.3400 0.3400 16,035 -0.02(-5.56%)
Feb 18, 2009 0.3100 0.3800 0.3100 0.3600 69,256 +0.07(+24.14%)
Feb 17, 2009 0.3200 0.3300 0.2900 0.2900 10,000 -0.01(-3.33%)
Feb 13, 2009 0.3300 0.3300 0.3000 0.3000 1,750 -0.02(-6.25%)
Feb 12, 2009 0.3102 0.3200 0.2900 0.3200 11,200 +0.01(+3.23%)
Feb 11, 2009 0.3116 0.3300 0.3100 0.3100 1,950 -0.02(-6.06%)
Feb 10, 2009 0.3300 0.3300 0.3000 0.3300 2,270 +0.02(+6.45%)
Feb 09, 2009 0.3000 0.3200 0.2900 0.3100 1,500 +0.00(+0.00%)
Feb 06, 2009 0.3101 0.3200 0.3100 0.3100 4,700 -0.01(-3.13%)
Feb 05, 2009 0.3100 0.3200 0.3000 0.3200 1,000 -0.01(-3.03%)
Feb 04, 2009 0.3300 0.3300 0.3000 0.3300 20,025 -0.01(-2.91%)
Feb 03, 2009 0.3399 0.3400 0.3399 0.3399 1,650 -0.00(-0.03%)
Feb 02, 2009 0.3100 0.3400 0.2800 0.3400 37,175 +0.02(+6.25%)
Jan 30, 2009 0.3200 0.3400 0.3100 0.3200 0 -0.02(-5.88%)
Jan 29, 2009 0.3300 0.3400 0.3200 0.3400 5,300 +0.01(+3.03%)
Jan 28, 2009 0.3400 0.3400 0.3100 0.3300 10,200 -0.03(-8.33%)
Jan 27, 2009 0.3300 0.3600 0.3300 0.3600 1,100 +0.01(+2.86%)
Jan 26, 2009 0.3400 0.3700 0.3300 0.3500 5,900 +0.01(+2.94%)
Jan 23, 2009 0.3402 0.3700 0.3300 0.3400 4,225 +0.00(+0.00%)
Jan 22, 2009 0.3600 0.3600 0.3400 0.3400 3,975 -0.03(-8.11%)
Jan 21, 2009 0.3426 0.3700 0.3426 0.3700 6,429 +0.00(+0.00%)
Jan 20, 2009 0.3900 0.3900 0.3600 0.3700 6,205 -0.02(-5.13%)
Jan 16, 2009 0.3800 0.4000 0.3700 0.3900 6,000 -0.01(-2.50%)
Jan 15, 2009 0.3800 0.4000 0.3800 0.4000 5,180 +0.01(+2.56%)
Jan 14, 2009 0.4000 0.4000 0.3900 0.3900 11,850 -0.02(-4.88%)
Jan 13, 2009 0.4100 0.4100 0.4100 0.4100 300 +0.01(+2.45%)
Jan 12, 2009 0.4200 0.4200 0.4000 0.4002 9,199 -0.01(-2.39%)
Jan 09, 2009 0.4000 0.4100 0.4000 0.4100 35,500 +0.01(+2.50%)
Jan 08, 2009 0.3800 0.4100 0.3800 0.4000 37,578 +0.00(+0.00%)
Jan 07, 2009 0.4000 0.4000 0.3800 0.4000 1,400 +0.00(+0.00%)
Jan 06, 2009 0.4300 0.4300 0.3800 0.4000 4,360 -0.01(-2.44%)
Jan 05, 2009 0.4100 0.4100 0.3916 0.4100 10,800 +0.03(+7.89%)
Jan 01, 2009 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 31, 2008 0.3902 0.4100 0.3800 0.3800 53,815 -0.03(-7.32%)
Dec 30, 2008 0.4000 0.4100 0.3900 0.4100 6,726 +0.01(+2.50%)
Dec 29, 2008 0.3800 0.4000 0.3800 0.4000 25,650 +0.00(+0.00%)
Dec 26, 2008 0.3800 0.4000 0.3800 0.4000 7,620 +0.02(+5.26%)
Dec 24, 2008 0.3800 0.4000 0.3800 0.3800 1,000 -0.00(-0.03%)
Dec 23, 2008 0.4000 0.4000 0.3800 0.3801 12,869 -0.02(-4.98%)
Dec 22, 2008 0.3900 0.4000 0.3800 0.4000 33,200 +0.01(+2.56%)
Dec 19, 2008 0.3800 0.4000 0.3800 0.3900 18,100 +0.01(+2.63%)
Dec 18, 2008 0.3200 0.4000 0.3200 0.3800 28,800 +0.03(+8.57%)
Dec 17, 2008 0.3350 0.3500 0.3300 0.3500 9,412 +0.02(+6.06%)
Dec 16, 2008 0.3300 0.3400 0.3200 0.3300 27,277 +0.01(+3.09%)
Dec 15, 2008 0.3200 0.3300 0.3200 0.3201 72,991 +0.00(+0.00%)
Dec 12, 2008 0.3200 0.3300 0.3200 0.3201 74,031 +0.01(+3.26%)
Dec 11, 2008 0.3200 0.3200 0.3001 0.3100 5,888 +0.00(+0.00%)
Dec 10, 2008 0.3000 0.3100 0.3000 0.3100 44,700 +0.01(+3.33%)
Dec 09, 2008 0.3100 0.3100 0.3000 0.3000 19,847 +0.00(+0.00%)
Dec 08, 2008 0.3200 0.3200 0.2800 0.3000 14,578 -0.02(-6.25%)
Dec 05, 2008 0.3000 0.3200 0.2500 0.3200 29,646 +0.02(+6.67%)
Dec 04, 2008 0.3000 0.3000 0.3000 0.3000 172,005 -0.02(-6.25%)
Dec 03, 2008 0.3200 0.3200 0.2901 0.3200 12,900 +0.01(+3.23%)
Dec 02, 2008 0.3000 0.3100 0.2901 0.3100 171,745 +0.01(+3.33%)
Dec 01, 2008 0.2900 0.3100 0.2900 0.3000 214,021 +0.00(+0.00%)
Nov 28, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 26, 2008 0.2899 0.3000 0.2899 0.3000 6,719 +0.05(+20.00%)
Nov 25, 2008 0.2899 0.2899 0.2500 0.2500 5,824 +0.00(+0.00%)
Nov 24, 2008 0.2300 0.2500 0.2300 0.2500 136,265 +0.01(+4.21%)
Nov 21, 2008 0.2500 0.2900 0.2200 0.2399 93,335 -0.01(-4.00%)
Nov 20, 2008 0.2850 0.2850 0.2100 0.2499 89,975 -0.05(-16.70%)
Nov 19, 2008 0.2800 0.3000 0.2800 0.3000 30,900 +0.01(+3.45%)
Nov 18, 2008 0.0400 0.2900 0.0400 0.2900 5,242 -0.01(-3.33%)
Nov 17, 2008 0.2900 0.3100 0.2800 0.3000 2,600 +0.01(+3.45%)
Nov 14, 2008 0.2800 0.3000 0.2800 0.2900 0 +0.00(+0.00%)
Nov 13, 2008 0.2800 0.2900 0.2800 0.2900 5,410 +0.01(+1.75%)
Nov 12, 2008 0.3000 0.3000 0.2850 0.2850 12,514 -0.02(-5.00%)
Nov 11, 2008 0.3031 0.3200 0.2900 0.3000 13,524 +0.00(+0.00%)
Nov 10, 2008 0.3100 0.3300 0.3000 0.3000 25,159 -0.01(-3.23%)
Nov 07, 2008 0.2800 0.3100 0.2800 0.3100 20,700 +0.02(+6.86%)
Nov 06, 2008 0.3201 0.3300 0.2901 0.2901 8,108 -0.01(-3.30%)
Nov 05, 2008 0.3000 0.3200 0.3000 0.3000 13,800 -0.02(-6.25%)
Nov 04, 2008 0.3400 0.3400 0.3000 0.3200 39,575 -0.01(-3.00%)
Nov 03, 2008 0.3000 0.3399 0.2900 0.3299 2,812 -0.00(-0.03%)
Oct 31, 2008 0.3000 0.3300 0.3000 0.3300 35,514 +0.03(+9.85%)
Oct 30, 2008 0.3000 0.3300 0.3000 0.3004 20,850 -0.03(-8.97%)
Oct 29, 2008 0.3000 0.3400 0.3000 0.3300 29,600 -0.04(-10.81%)
Oct 28, 2008 0.3500 0.3700 0.2901 0.3700 15,020 +0.10(+37.04%)
Oct 27, 2008 0.3400 0.3400 0.2700 0.2700 6,500 -0.06(-18.18%)
Oct 24, 2008 0.3300 0.3300 0.2700 0.3300 58,750 +0.01(+3.13%)
Oct 23, 2008 0.3200 0.3400 0.3200 0.3200 4,300 +0.01(+2.14%)
Oct 22, 2008 0.3100 0.3600 0.2800 0.3133 13,350 -0.03(-7.85%)
Oct 21, 2008 0.3600 0.3600 0.3300 0.3400 5,817 -0.01(-2.86%)
Oct 20, 2008 0.3700 0.3700 0.3200 0.3500 5,790 -0.01(-2.78%)
Oct 17, 2008 0.3900 0.3900 0.3599 0.3600 3,325 +0.00(+0.00%)
Oct 16, 2008 0.3100 0.3600 0.3100 0.3600 1,750 -0.01(-2.70%)
Oct 15, 2008 0.3700 0.3700 0.3692 0.3700 7,100 +0.04(+12.12%)
Oct 14, 2008 0.3500 0.3800 0.3300 0.3300 14,798 -0.05(-13.16%)
Oct 13, 2008 0.3100 0.3800 0.3100 0.3800 69,540 +0.05(+15.15%)
Oct 10, 2008 0.3500 0.4100 0.3200 0.3300 55,775 -0.03(-8.33%)
Oct 09, 2008 0.3900 0.3900 0.3500 0.3600 9,800 +0.01(+2.86%)
Oct 08, 2008 0.3600 0.3600 0.3500 0.3500 51,790 -0.01(-2.78%)
Oct 07, 2008 0.3700 0.3700 0.3600 0.3600 28,500 +0.00(+0.00%)
Oct 06, 2008 0.3700 0.4200 0.3600 0.3600 21,900 -0.02(-5.26%)
Oct 03, 2008 0.4000 0.4200 0.3700 0.3800 0 -0.04(-9.52%)
Oct 02, 2008 0.3801 0.4200 0.3801 0.4200 1,244 +0.00(+0.00%)
Oct 01, 2008 0.4000 0.4200 0.4000 0.4200 2,800 +0.00(+0.00%)
Sep 30, 2008 0.3800 0.4200 0.3700 0.4200 19,525 +0.05(+13.51%)
Sep 29, 2008 0.3900 0.4100 0.3700 0.3700 32,147 -0.01(-2.63%)
Sep 26, 2008 0.4000 0.4300 0.3800 0.3800 0 -0.03(-7.32%)
Sep 25, 2008 0.4000 0.4400 0.4000 0.4100 28,535 -0.02(-4.65%)
Sep 24, 2008 0.4001 0.4300 0.4000 0.4300 9,200 +0.04(+10.23%)
Sep 23, 2008 0.4301 0.4301 0.3900 0.3901 84,497 -0.05(-11.34%)
Sep 22, 2008 0.4100 0.5200 0.3800 0.4400 87,406 +0.06(+15.79%)
Sep 19, 2008 0.4180 0.4280 0.3500 0.3800 0 -0.04(-9.52%)
Sep 18, 2008 0.4300 0.4700 0.3400 0.4200 140,150 -0.05(-10.26%)
Sep 17, 2008 0.4400 0.4680 0.4400 0.4680 12,957 +0.03(+6.36%)
Sep 16, 2008 0.4500 0.4800 0.4301 0.4400 23,000 -0.04(-8.33%)
Sep 15, 2008 0.4500 0.4800 0.4500 0.4800 24,900 +0.01(+2.13%)
Sep 12, 2008 0.4800 0.4800 0.4510 0.4700 7,600 +0.02(+4.44%)
Sep 11, 2008 0.4600 0.4600 0.4500 0.4500 6,375 +0.00(+0.00%)
Sep 10, 2008 0.4800 0.4800 0.4500 0.4500 50,701 -0.03(-6.25%)
Sep 09, 2008 0.4800 0.5000 0.4800 0.4800 29,126 -0.03(-5.88%)
Sep 08, 2008 0.5900 0.6100 0.4850 0.5100 86,073 -0.08(-13.57%)
Sep 05, 2008 0.5700 0.6100 0.5700 0.5901 0 +0.03(+5.37%)
Sep 04, 2008 0.5500 0.5600 0.5360 0.5600 10,000 +0.03(+5.66%)
Sep 03, 2008 0.5500 0.5700 0.5300 0.5300 28,389 -0.06(-9.62%)
Sep 02, 2008 0.6490 0.6490 0.5500 0.5864 51,219 -0.05(-8.36%)
Aug 29, 2008 0.5600 0.6400 0.5399 0.6399 0 +0.10(+18.50%)
Aug 28, 2008 0.5800 0.5800 0.5000 0.5400 47,678 -0.01(-2.53%)
Aug 27, 2008 0.5200 0.5800 0.5100 0.5540 116,934 +0.04(+8.63%)
Aug 26, 2008 0.4810 0.5100 0.4700 0.5100 17,526 +0.04(+8.49%)
Aug 25, 2008 0.4700 0.5000 0.4700 0.4701 3,952 -0.04(-7.82%)
Aug 22, 2008 0.5100 0.5100 0.4600 0.5100 0 +0.00(+0.00%)
Aug 21, 2008 0.5100 0.5100 0.4701 0.5100 3,055 +0.04(+9.25%)
Aug 20, 2008 0.5100 0.5100 0.4600 0.4668 6,400 -0.03(-5.51%)
Aug 19, 2008 0.4940 0.4940 0.4940 0.4940 0 +0.00(+0.00%)
Aug 18, 2008 0.4950 0.5000 0.4900 0.4940 16,766 -0.01(-1.20%)
Aug 15, 2008 0.4800 0.5000 0.4700 0.5000 0 +0.02(+4.17%)
Aug 14, 2008 0.4700 0.4800 0.4700 0.4800 16,490 +0.01(+1.69%)
Aug 13, 2008 0.4800 0.4998 0.4602 0.4720 25,073 -0.02(-3.67%)
Aug 12, 2008 0.5000 0.5000 0.4800 0.4900 6,102 -0.01(-2.00%)
Aug 11, 2008 0.5000 0.5000 0.4700 0.5000 3,300 +0.00(+0.00%)
Aug 08, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 07, 2008 0.4800 0.5000 0.4700 0.5000 4,742 +0.03(+5.49%)
Aug 06, 2008 0.4700 0.4900 0.4700 0.4740 800 -0.02(-3.27%)
Aug 05, 2008 0.4602 0.4997 0.4602 0.4900 300 -0.01(-2.00%)
Aug 04, 2008 0.5000 0.5000 0.4899 0.5000 3,500 +0.03(+6.38%)
Aug 01, 2008 0.5000 0.5000 0.4700 0.4700 2,800 -0.04(-7.84%)
Jul 31, 2008 0.5020 0.5100 0.5000 0.5100 500 +0.00(+0.00%)
Jul 30, 2008 0.5000 0.5100 0.5000 0.5100 5,950 +0.00(+0.00%)
Jul 29, 2008 0.5100 0.5100 0.5000 0.5100 6,150 +0.01(+2.00%)
Jul 28, 2008 0.5000 0.5000 0.4800 0.5000 3,750 +0.01(+2.04%)
Jul 25, 2008 0.4700 0.5000 0.4700 0.4900 4,200 +0.02(+3.59%)
Jul 24, 2008 0.4700 0.5000 0.4600 0.4730 4,800 -0.02(-3.49%)
Jul 23, 2008 0.5000 0.5100 0.4600 0.4901 7,300 -0.02(-3.90%)
Jul 22, 2008 0.4600 0.5100 0.4600 0.5100 24,036 +0.01(+2.00%)
Jul 21, 2008 0.5000 0.5000 0.4800 0.5000 30,310 +0.03(+6.38%)
Jul 18, 2008 0.4700 0.4900 0.4600 0.4700 11,700 -0.01(-1.05%)
Jul 17, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jul 16, 2008 0.4800 0.5100 0.4700 0.4750 23,914 -0.01(-1.04%)
Jul 15, 2008 0.4900 0.5100 0.4800 0.4800 17,950 -0.02(-4.00%)
Jul 14, 2008 0.5100 0.5200 0.4999 0.5000 17,516 -0.02(-3.85%)
Jul 11, 2008 0.5000 0.5200 0.5000 0.5200 1,900 +0.02(+4.00%)
Jul 10, 2008 0.5000 0.5100 0.4901 0.5000 26,800 +0.01(+2.04%)
Jul 09, 2008 0.5100 0.5200 0.4900 0.4900 24,300 -0.02(-3.92%)
Jul 08, 2008 0.5100 0.5300 0.5100 0.5100 3,000 -0.01(-1.92%)
Jul 07, 2008 0.5100 0.5500 0.4900 0.5200 32,750 +0.00(+0.00%)
Jul 04, 2008 0.5300 0.5400 0.5200 0.5200 3,287 +0.00(+0.00%)
Jul 03, 2008 0.5300 0.5400 0.5200 0.5200 3,287 -0.01(-1.89%)
Jul 02, 2008 0.5110 0.5400 0.5100 0.5300 25,700 +0.02(+3.92%)
Jul 01, 2008 0.5100 0.5500 0.5100 0.5100 47,800 +0.02(+4.08%)
Jun 30, 2008 0.4900 0.5100 0.4900 0.4900 12,800 +0.00(+0.00%)
Jun 27, 2008 0.5100 0.5100 0.4900 0.4900 4,200 -0.02(-3.92%)
Jun 26, 2008 0.4900 0.5100 0.4700 0.5100 4,200 +0.00(+0.00%)
Jun 25, 2008 0.5000 0.5200 0.4900 0.5100 12,700 -0.02(-3.59%)
Jun 24, 2008 0.4900 0.5290 0.4900 0.5290 2,800 -0.01(-1.10%)
Jun 23, 2008 0.5000 0.5399 0.4700 0.5349 41,032 +0.03(+5.90%)
Jun 20, 2008 0.5100 0.5300 0.5000 0.5051 5,900 -0.03(-6.45%)
Jun 19, 2008 0.5200 0.5400 0.5011 0.5399 3,400 +0.01(+1.87%)
Jun 18, 2008 0.5200 0.5500 0.5134 0.5300 4,600 +0.01(+1.92%)
Jun 17, 2008 0.5200 0.5500 0.5200 0.5200 5,070 -0.03(-5.45%)
Jun 16, 2008 0.5200 0.5500 0.5200 0.5500 4,400 +0.03(+5.77%)
Jun 13, 2008 0.5100 0.5200 0.5001 0.5200 21,480 -0.02(-3.70%)
Jun 12, 2008 0.5500 0.5500 0.5100 0.5400 3,520 -0.01(-1.82%)
Jun 11, 2008 0.5000 0.5500 0.4900 0.5500 11,858 +0.03(+5.77%)
Jun 10, 2008 0.5160 0.5300 0.4900 0.5200 34,218 -0.01(-1.89%)
Jun 09, 2008 0.5000 0.5300 0.5000 0.5300 16,200 +0.02(+2.91%)
Jun 06, 2008 0.5001 0.5200 0.5001 0.5150 16,300 -0.00(-0.92%)
Jun 05, 2008 0.5200 0.5400 0.5000 0.5198 34,300 -0.03(-5.49%)
Jun 04, 2008 0.5500 0.5500 0.5400 0.5500 13,100 -0.01(-1.79%)
Jun 03, 2008 0.5600 0.5600 0.5500 0.5600 31,300 +0.01(+1.82%)
Jun 02, 2008 0.5800 0.5800 0.5500 0.5500 3,799 +0.00(+0.00%)
May 30, 2008 0.5510 0.5510 0.5400 0.5500 11,298 -0.01(-1.79%)
May 29, 2008 0.5500 0.5600 0.5500 0.5600 2,900 +0.01(+1.82%)
May 28, 2008 0.5600 0.5600 0.5400 0.5500 8,930 -0.02(-3.51%)
May 27, 2008 0.5500 0.5700 0.5500 0.5700 6,600 +0.04(+7.55%)
May 26, 2008 0.5500 0.5700 0.5300 0.5300 0 +0.00(+0.00%)
May 23, 2008 0.5500 0.5700 0.5300 0.5300 14,696 -0.03(-5.36%)
May 22, 2008 0.5500 0.5600 0.5100 0.5600 19,100 +0.04(+7.49%)
May 21, 2008 0.5200 0.5300 0.5000 0.5210 26,470 +0.00(+0.19%)
May 20, 2008 0.5100 0.5500 0.5100 0.5200 12,617 -0.02(-3.70%)
May 19, 2008 0.5500 0.5500 0.5300 0.5400 2,400 +0.01(+1.50%)
May 16, 2008 0.5500 0.5500 0.5300 0.5320 3,275 -0.02(-3.27%)
May 15, 2008 0.5200 0.5500 0.5101 0.5500 6,500 +0.00(+0.00%)
May 14, 2008 0.5320 0.5600 0.5100 0.5500 13,900 +0.00(+0.00%)
May 13, 2008 0.5500 0.5800 0.5500 0.5500 30,600 +0.00(+0.00%)
May 12, 2008 0.5800 0.5800 0.5100 0.5500 16,743 +0.00(+0.00%)
May 09, 2008 0.5100 0.5700 0.5100 0.5500 2,900 +0.02(+3.77%)
May 08, 2008 0.5400 0.5800 0.5200 0.5300 11,900 -0.01(-1.85%)
May 07, 2008 0.5400 0.5700 0.5400 0.5400 3,600 -0.04(-7.69%)
May 06, 2008 0.5900 0.5900 0.5300 0.5850 6,539 -0.01(-0.85%)
May 05, 2008 0.5600 0.5900 0.5600 0.5900 12,661 +0.01(+1.72%)
May 02, 2008 0.5500 0.5800 0.5500 0.5800 46,900 +0.00(+0.00%)
May 01, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 30, 2008 0.5800 0.5800 0.5600 0.5800 2,700 +0.00(+0.00%)
Apr 29, 2008 0.5800 0.5996 0.5500 0.5800 1,525 +0.03(+5.45%)
Apr 28, 2008 0.5500 0.5800 0.5300 0.5500 31,600 -0.01(-1.79%)
Apr 25, 2008 0.5590 0.5800 0.5400 0.5600 43,200 +0.00(+0.00%)
Apr 24, 2008 0.5600 0.5700 0.5600 0.5600 1,500 +0.00(+0.00%)
Apr 23, 2008 0.5501 0.6000 0.5500 0.5600 131,400 -0.03(-5.05%)
Apr 22, 2008 0.5800 0.5900 0.5500 0.5898 6,600 -0.01(-1.70%)
Apr 21, 2008 0.5900 0.6000 0.5510 0.6000 3,300 +0.02(+3.45%)
Apr 18, 2008 0.5900 0.5997 0.5600 0.5800 24,800 -0.01(-1.69%)
Apr 17, 2008 0.5510 0.5900 0.5510 0.5900 800 +0.00(+0.00%)
Apr 16, 2008 0.5700 0.5900 0.5600 0.5900 22,500 +0.02(+3.49%)
Apr 15, 2008 0.5600 0.5800 0.5600 0.5701 21,450 +0.00(+0.02%)
Apr 14, 2008 0.5700 0.5700 0.5600 0.5700 6,700 +0.01(+1.60%)
Apr 11, 2008 0.5600 0.5950 0.5600 0.5610 5,900 -0.02(-3.28%)
Apr 10, 2008 0.5600 0.5800 0.5600 0.5800 3,800 +0.02(+3.57%)
Apr 09, 2008 0.5700 0.5800 0.5560 0.5600 26,800 -0.02(-3.45%)
Apr 08, 2008 0.5700 0.5900 0.5700 0.5800 16,900 +0.01(+1.75%)
Apr 07, 2008 0.5600 0.5900 0.5583 0.5700 6,600 -0.02(-3.39%)
Apr 04, 2008 0.5500 0.5996 0.5500 0.5900 1,700 +0.01(+1.72%)
Apr 03, 2008 0.5500 0.5800 0.5500 0.5800 35,700 -0.01(-1.02%)
Apr 02, 2008 0.5400 0.5900 0.5400 0.5860 7,700 +0.03(+4.64%)
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.