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

(NY: VTAK )

2.667 -0.033 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 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 19, 2024 2.730 2.780 2.550 2.700 9,740 -0.10(-3.57%)
Jul 18, 2024 3.040 3.050 2.640 2.800 47,954 -0.25(-8.20%)
Jul 17, 2024 3.110 3.140 2.944 3.050 45,235 -0.10(-3.17%)
Jul 16, 2024 3.160 3.350 2.800 3.150 157,212 +0.03(+0.96%)
Jul 15, 2024 3.330 3.691 2.790 3.120 260,897 +2.74(+714.62%)
Jul 12, 2024 0.4000 0.4100 0.3800 0.3830 125,104 +0.01(+2.96%)
Jul 11, 2024 0.4000 0.4755 0.3600 0.3720 249,349 -0.03(-6.98%)
Jul 10, 2024 0.3890 0.4099 0.3750 0.3999 190,339 +0.03(+6.93%)
Jul 09, 2024 0.3580 0.3884 0.3533 0.3740 134,738 +0.02(+5.86%)
Jul 08, 2024 0.3434 0.3687 0.3329 0.3533 96,250 -0.00(-0.20%)
Jul 05, 2024 0.3900 0.3900 0.3200 0.3540 263,143 -0.02(-5.93%)
Jul 03, 2024 0.3498 0.4100 0.3300 0.3763 364,721 +0.03(+7.58%)
Jul 02, 2024 0.3800 0.3999 0.3176 0.3498 332,534 -0.03(-7.95%)
Jul 01, 2024 0.5986 0.8400 0.3797 0.3800 1,772,009 -0.20(-35.04%)
Jun 28, 2024 0.5900 0.6000 0.5700 0.5850 53,894 -0.01(-0.85%)
Jun 27, 2024 0.6072 0.6072 0.5815 0.5900 34,462 -0.04(-5.75%)
Jun 26, 2024 0.6595 0.6595 0.5995 0.6260 200,216 -0.01(-2.20%)
Jun 25, 2024 0.6100 0.7188 0.6011 0.6401 305,274 +0.03(+5.28%)
Jun 24, 2024 0.6033 0.6121 0.5673 0.6080 74,399 +0.00(+0.65%)
Jun 21, 2024 0.5500 0.6400 0.5490 0.6041 511,660 +0.07(+14.02%)
Jun 20, 2024 0.5400 0.5482 0.5151 0.5298 47,953 +0.01(+2.85%)
Jun 18, 2024 0.5201 0.5600 0.5151 0.5151 50,385 -0.00(-0.94%)
Jun 17, 2024 0.5492 0.5680 0.5198 0.5200 200,897 -0.02(-4.15%)
Jun 14, 2024 0.5142 0.5575 0.5100 0.5425 122,749 +0.01(+2.34%)
Jun 13, 2024 0.5200 0.5700 0.4951 0.5301 246,204 -0.07(-11.66%)
Jun 12, 2024 0.5500 0.6188 0.5500 0.6001 1,412,852 +0.05(+9.83%)
Jun 11, 2024 0.4999 0.5900 0.4999 0.5464 111,750 +0.03(+6.82%)
Jun 10, 2024 0.5200 0.5200 0.5022 0.5115 19,003 -0.01(-1.63%)
Jun 07, 2024 0.5400 0.5400 0.4801 0.5200 31,789 -0.02(-3.70%)
Jun 06, 2024 0.4900 0.5457 0.4900 0.5400 65,193 +0.05(+10.16%)
Jun 05, 2024 0.5288 0.5288 0.4900 0.4902 10,246 -0.01(-1.17%)
Jun 04, 2024 0.5027 0.5084 0.4800 0.4960 30,718 -0.02(-4.25%)
Jun 03, 2024 0.5240 0.5240 0.5000 0.5180 5,752 +0.02(+3.60%)
May 31, 2024 0.5219 0.5269 0.4800 0.5000 18,718 -0.00(-0.60%)
May 30, 2024 0.5010 0.5303 0.4985 0.5030 24,368 -0.01(-1.87%)
May 29, 2024 0.5330 0.5330 0.4800 0.5126 27,190 -0.01(-2.47%)
May 28, 2024 0.5257 0.5257 0.5000 0.5256 52,413 +0.00(+0.00%)
May 24, 2024 0.5000 0.5500 0.5000 0.5256 35,599 -0.01(-1.72%)
May 23, 2024 0.5291 0.5500 0.5000 0.5348 20,740 -0.01(-2.27%)
May 22, 2024 0.5735 0.5755 0.4914 0.5472 37,840 -0.03(-4.92%)
May 21, 2024 0.5702 0.5900 0.4800 0.5755 49,451 +0.01(+0.93%)
May 20, 2024 0.5911 0.6098 0.5300 0.5702 27,012 -0.01(-2.21%)
May 17, 2024 0.6100 0.6100 0.5831 0.5831 52,491 -0.03(-4.41%)
May 16, 2024 0.5694 0.6200 0.5694 0.6100 22,685 +0.02(+3.28%)
May 15, 2024 0.5807 0.6221 0.5300 0.5906 71,106 -0.01(-1.35%)
May 14, 2024 0.5787 0.6485 0.5500 0.5987 87,321 -0.01(-1.45%)
May 13, 2024 0.6477 0.6477 0.6038 0.6075 32,414 +0.01(+1.25%)
May 10, 2024 0.6000 0.6500 0.5732 0.6000 106,946 +0.03(+4.48%)
May 09, 2024 0.5800 0.5990 0.5599 0.5743 16,699 -0.00(-0.49%)
May 08, 2024 0.5378 0.5800 0.5378 0.5771 59,858 +0.02(+3.79%)
May 07, 2024 0.5500 0.5910 0.5500 0.5560 68,619 +0.01(+0.91%)
May 06, 2024 0.5600 0.6100 0.5400 0.5510 37,626 -0.01(-1.61%)
May 03, 2024 0.5600 0.5767 0.5250 0.5600 38,358 +0.04(+6.67%)
May 02, 2024 0.5713 0.5713 0.5250 0.5250 14,788 -0.00(-0.13%)
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.