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

Enzolytics Inc (OP: ENZC )

0.0039 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 16, 2024 0.0037 0.0041 0.0033 0.0039 10,853,945 +0.00(+5.41%)
May 15, 2024 0.0040 0.0041 0.0035 0.0037 6,488,177 -0.00(-5.13%)
May 14, 2024 0.0038 0.0049 0.0033 0.0039 19,378,048 -0.00(-2.50%)
May 13, 2024 0.0041 0.0043 0.0037 0.0040 9,871,007 -0.00(-6.98%)
May 10, 2024 0.0040 0.0045 0.0038 0.0043 3,651,855 -0.00(-4.44%)
May 09, 2024 0.0045 0.0047 0.0037 0.0045 3,670,574 +0.00(+12.50%)
May 08, 2024 0.0041 0.0050 0.0036 0.0040 7,291,683 -0.00(-14.89%)
May 07, 2024 0.0047 0.0051 0.0040 0.0047 10,061,980 +0.00(+9.30%)
May 06, 2024 0.0031 0.0044 0.0031 0.0043 21,629,372 +0.00(+22.86%)
May 03, 2024 0.0043 0.0047 0.0031 0.0035 78,150,960 -0.00(-22.22%)
May 02, 2024 0.0049 0.0055 0.0040 0.0045 14,761,844 -0.00(-15.09%)
May 01, 2024 0.0048 0.0055 0.0048 0.0053 7,604,402 +0.00(+8.16%)
Apr 30, 2024 0.0050 0.0053 0.0048 0.0049 9,016,850 -0.00(-3.92%)
Apr 29, 2024 0.0052 0.0053 0.0042 0.0051 10,291,195 -0.00(-1.92%)
Apr 26, 2024 0.0050 0.0055 0.0043 0.0052 34,793,844 +0.00(+18.18%)
Apr 25, 2024 0.0043 0.0049 0.0041 0.0044 7,202,484 +0.00(+2.33%)
Apr 24, 2024 0.0042 0.0055 0.0036 0.0043 37,297,480 +0.00(+2.38%)
Apr 23, 2024 0.0027 0.0045 0.0027 0.0042 25,394,586 +0.00(+44.83%)
Apr 22, 2024 0.0036 0.0037 0.0016 0.0029 99,284,912 -0.00(-39.58%)
Apr 19, 2024 0.0045 0.0054 0.0045 0.0048 6,797,371 -0.00(-2.04%)
Apr 18, 2024 0.0050 0.0055 0.0045 0.0049 10,416,190 -0.00(-5.77%)
Apr 17, 2024 0.0044 0.0062 0.0038 0.0052 25,882,950 +0.00(+18.18%)
Apr 16, 2024 0.0059 0.0060 0.0042 0.0044 25,726,008 -0.00(-21.43%)
Apr 15, 2024 0.0077 0.0077 0.0047 0.0056 77,081,272 -0.00(-29.11%)
Apr 12, 2024 0.0089 0.0089 0.0070 0.0079 27,423,950 -0.00(-8.14%)
Apr 11, 2024 0.0090 0.0090 0.0083 0.0086 1,490,174 +0.00(+0.00%)
Apr 10, 2024 0.0083 0.0090 0.0082 0.0086 3,218,896 -0.00(-2.27%)
Apr 09, 2024 0.0086 0.0090 0.0083 0.0088 9,433,710 +0.00(+3.53%)
Apr 08, 2024 0.0087 0.0088 0.0082 0.0085 3,255,125 -0.00(-2.30%)
Apr 05, 2024 0.0084 0.0087 0.0081 0.0087 5,092,459 +0.00(+3.57%)
Apr 04, 2024 0.0090 0.0090 0.0082 0.0084 8,030,323 -0.00(-6.67%)
Apr 03, 2024 0.0092 0.0097 0.0088 0.0090 8,375,185 -0.00(-3.23%)
Apr 02, 2024 0.0098 0.0100 0.0082 0.0093 4,861,512 -0.00(-6.06%)
Apr 01, 2024 0.0100 0.0115 0.0097 0.0099 8,601,204 -0.00(-6.60%)
Mar 28, 2024 0.0100 0.0120 0.0090 0.0106 6,223,216 +0.00(+4.95%)
Mar 27, 2024 0.0086 0.0111 0.0082 0.0101 19,887,944 +0.00(+17.44%)
Mar 26, 2024 0.0105 0.0111 0.0080 0.0086 27,894,200 -0.00(-19.63%)
Mar 25, 2024 0.0134 0.0134 0.0093 0.0107 21,271,212 -0.00(-17.05%)
Mar 22, 2024 0.0133 0.0139 0.0121 0.0129 1,567,917 -0.00(-2.27%)
Mar 21, 2024 0.0110 0.0136 0.0109 0.0132 11,135,935 +0.00(+20.00%)
Mar 20, 2024 0.0100 0.0116 0.0077 0.0110 7,584,999 +0.00(+5.77%)
Mar 19, 2024 0.0114 0.0119 0.0093 0.0104 33,181,792 -0.00(-12.61%)
Mar 18, 2024 0.0130 0.0134 0.0110 0.0119 15,270,561 -0.00(-8.46%)
Mar 15, 2024 0.0136 0.0140 0.0117 0.0130 6,803,535 -0.00(-2.99%)
Mar 14, 2024 0.0132 0.0138 0.0121 0.0134 9,303,057 +0.00(+0.00%)
Mar 13, 2024 0.0139 0.0140 0.0131 0.0134 4,553,309 -0.00(-4.96%)
Mar 12, 2024 0.0150 0.0151 0.0135 0.0141 3,859,952 -0.00(-5.37%)
Mar 11, 2024 0.0141 0.0150 0.0137 0.0149 3,909,204 +0.00(+4.93%)
Mar 08, 2024 0.0149 0.0153 0.0137 0.0142 5,607,544 -0.00(-2.07%)
Mar 07, 2024 0.0150 0.0157 0.0145 0.0145 3,643,598 -0.00(-7.64%)
Mar 06, 2024 0.0160 0.0167 0.0150 0.0157 2,416,828 -0.00(-1.26%)
Mar 05, 2024 0.0165 0.0172 0.0155 0.0159 2,726,894 -0.00(-4.79%)
Mar 04, 2024 0.0177 0.0179 0.0160 0.0167 4,051,903 -0.00(-4.57%)
Mar 01, 2024 0.0170 0.0180 0.0159 0.0175 2,505,532 -0.00(-2.23%)
Feb 29, 2024 0.0110 0.0196 0.0110 0.0179 2,449,332 -0.00(-8.67%)
Feb 28, 2024 0.0173 0.0200 0.0169 0.0196 4,955,393 +0.00(+13.29%)
Feb 27, 2024 0.0163 0.0181 0.0160 0.0173 5,899,032 +0.00(+4.22%)
Feb 26, 2024 0.0140 0.0170 0.0140 0.0166 5,667,069 +0.00(+5.73%)
Feb 23, 2024 0.0145 0.0159 0.0130 0.0157 5,343,196 +0.00(+12.95%)
Feb 22, 2024 0.0149 0.0149 0.0138 0.0139 1,447,398 -0.00(-4.79%)
Feb 21, 2024 0.0136 0.0153 0.0136 0.0146 3,309,881 +0.00(+5.04%)
Feb 20, 2024 0.0148 0.0148 0.0135 0.0139 4,299,416 -0.00(-2.80%)
Feb 16, 2024 0.0138 0.0150 0.0138 0.0143 1,701,989 -0.00(-0.69%)
Feb 15, 2024 0.0135 0.0150 0.0135 0.0144 4,130,798 +0.00(+2.13%)
Feb 14, 2024 0.0140 0.0155 0.0135 0.0141 4,922,504 -0.00(-2.76%)
Feb 13, 2024 0.0142 0.0150 0.0135 0.0145 4,179,901 -0.00(-2.03%)
Feb 12, 2024 0.0150 0.0152 0.0133 0.0148 2,776,537 -0.00(-1.33%)
Feb 09, 2024 0.0141 0.0156 0.0135 0.0150 6,142,364 +0.00(+0.00%)
Feb 08, 2024 0.0150 0.0160 0.0142 0.0150 3,099,296 -0.00(-2.60%)
Feb 07, 2024 0.0150 0.0165 0.0142 0.0154 5,396,518 -0.00(-3.75%)
Feb 06, 2024 0.0132 0.0170 0.0132 0.0160 8,317,103 +0.00(+19.40%)
Feb 05, 2024 0.0150 0.0156 0.0127 0.0134 9,605,927 -0.00(-14.65%)
Feb 02, 2024 0.0152 0.0160 0.0150 0.0157 2,577,710 +0.00(+1.29%)
Feb 01, 2024 0.0167 0.0167 0.0152 0.0155 2,350,411 -0.00(-3.73%)
Jan 31, 2024 0.0162 0.0162 0.0152 0.0161 3,201,328 -0.00(-0.62%)
Jan 30, 2024 0.0174 0.0174 0.0152 0.0162 3,875,183 -0.00(-7.43%)
Jan 29, 2024 0.0151 0.0175 0.0151 0.0175 3,346,851 +0.00(+10.76%)
Jan 26, 2024 0.0164 0.0177 0.0158 0.0158 1,668,510 -0.00(-4.24%)
Jan 25, 2024 0.0162 0.0178 0.0150 0.0165 3,776,126 +0.00(+1.85%)
Jan 24, 2024 0.0165 0.0173 0.0155 0.0162 2,321,401 -0.00(-1.82%)
Jan 23, 2024 0.0176 0.0189 0.0151 0.0165 4,618,813 -0.00(-6.25%)
Jan 22, 2024 0.0175 0.0185 0.0154 0.0176 5,754,337 -0.00(-1.12%)
Jan 19, 2024 0.0191 0.0196 0.0155 0.0178 9,009,142 -0.00(-9.18%)
Jan 18, 2024 0.0213 0.0219 0.0180 0.0196 4,851,698 -0.00(-7.55%)
Jan 17, 2024 0.0225 0.0225 0.0210 0.0212 4,276,915 +0.00(+4.95%)
Jan 16, 2024 0.0199 0.0235 0.0196 0.0202 6,287,085 -0.00(-2.42%)
Jan 12, 2024 0.0209 0.0216 0.0193 0.0207 3,051,509 -0.00(-1.90%)
Jan 11, 2024 0.0225 0.0226 0.0209 0.0211 3,256,526 -0.00(-6.22%)
Jan 10, 2024 0.0235 0.0235 0.0204 0.0225 4,474,865 -0.00(-2.60%)
Jan 09, 2024 0.0240 0.0247 0.0222 0.0231 4,946,314 -0.00(-2.94%)
Jan 08, 2024 0.0189 0.0246 0.0186 0.0238 14,529,441 +0.01(+26.60%)
Jan 05, 2024 0.0185 0.0207 0.0180 0.0188 6,370,030 +0.00(+1.62%)
Jan 04, 2024 0.0192 0.0192 0.0167 0.0185 4,345,878 +0.00(+2.21%)
Jan 03, 2024 0.0205 0.0220 0.0179 0.0181 13,358,062 -0.00(-6.70%)
Jan 02, 2024 0.0173 0.0215 0.0169 0.0194 13,814,427 +0.00(+10.86%)
Dec 29, 2023 0.0149 0.0188 0.0144 0.0175 20,859,268 +0.00(+18.24%)
Dec 28, 2023 0.0119 0.0175 0.0119 0.0148 19,425,312 +0.00(+17.46%)
Dec 27, 2023 0.0116 0.0133 0.0113 0.0126 10,356,409 +0.00(+5.88%)
Dec 26, 2023 0.0118 0.0125 0.0106 0.0119 6,589,521 +0.00(+1.71%)
Dec 22, 2023 0.0105 0.0122 0.0102 0.0117 10,644,605 +0.00(+8.33%)
Dec 21, 2023 0.0110 0.0133 0.0100 0.0108 25,789,978 -0.00(-6.90%)
Dec 20, 2023 0.0120 0.0129 0.0103 0.0116 22,731,398 -0.00(-8.66%)
Dec 19, 2023 0.0122 0.0136 0.0120 0.0127 22,909,032 -0.00(-6.62%)
Dec 18, 2023 0.0141 0.0163 0.0133 0.0136 10,642,225 -0.00(-8.72%)
Dec 15, 2023 0.0140 0.0198 0.0135 0.0149 23,615,266 +0.00(+2.76%)
Dec 14, 2023 0.0185 0.0185 0.0131 0.0145 21,356,628 -0.00(-17.14%)
Dec 13, 2023 0.0180 0.0193 0.0166 0.0175 4,884,968 -0.00(-2.78%)
Dec 12, 2023 0.0180 0.0193 0.0169 0.0180 9,865,891 -0.00(-7.69%)
Dec 11, 2023 0.0216 0.0216 0.0180 0.0195 7,731,579 -0.00(-9.72%)
Dec 08, 2023 0.0213 0.0230 0.0203 0.0216 2,036,040 -0.00(-1.82%)
Dec 07, 2023 0.0230 0.0230 0.0207 0.0220 3,024,586 +0.00(+1.38%)
Dec 06, 2023 0.0230 0.0243 0.0209 0.0217 6,389,343 -0.00(-7.66%)
Dec 05, 2023 0.0236 0.0243 0.0231 0.0235 2,949,786 -0.00(-2.08%)
Dec 04, 2023 0.0251 0.0251 0.0232 0.0240 2,828,712 -0.00(-3.23%)
Dec 01, 2023 0.0267 0.0270 0.0228 0.0248 3,877,566 -0.00(-2.75%)
Nov 30, 2023 0.0247 0.0259 0.0245 0.0255 1,800,696 +0.00(+2.00%)
Nov 29, 2023 0.0232 0.0259 0.0232 0.0250 6,158,047 -0.00(-1.96%)
Nov 28, 2023 0.0229 0.0260 0.0221 0.0255 6,915,404 +0.00(+11.35%)
Nov 27, 2023 0.0259 0.0259 0.0225 0.0229 3,941,510 -0.00(-6.53%)
Nov 24, 2023 0.0224 0.0249 0.0210 0.0245 2,666,599 +0.00(+9.38%)
Nov 22, 2023 0.0201 0.0240 0.0201 0.0224 7,861,816 +0.00(+8.21%)
Nov 21, 2023 0.0186 0.0250 0.0176 0.0207 16,073,120 +0.00(+10.70%)
Nov 20, 2023 0.0200 0.0225 0.0181 0.0187 26,972,006 -0.00(-14.22%)
Nov 17, 2023 0.0247 0.0251 0.0160 0.0218 26,211,164 -0.00(-11.74%)
Nov 16, 2023 0.0248 0.0259 0.0240 0.0247 4,591,715 -0.00(-0.40%)
Nov 15, 2023 0.0259 0.0270 0.0247 0.0248 4,292,808 -0.00(-3.88%)
Nov 14, 2023 0.0263 0.0269 0.0247 0.0258 2,975,628 -0.00(-1.15%)
Nov 13, 2023 0.0250 0.0265 0.0250 0.0261 4,789,081 +0.00(+0.38%)
Nov 10, 2023 0.0247 0.0270 0.0247 0.0260 4,237,117 -0.00(-1.14%)
Nov 09, 2023 0.0255 0.0270 0.0247 0.0263 3,676,883 -0.00(-0.38%)
Nov 08, 2023 0.0255 0.0270 0.0240 0.0264 6,530,597 +0.00(+3.94%)
Nov 07, 2023 0.0254 0.0280 0.0254 0.0254 10,880,566 -0.00(-8.63%)
Nov 06, 2023 0.0285 0.0294 0.0277 0.0278 3,822,057 -0.00(-2.11%)
Nov 03, 2023 0.0295 0.0297 0.0283 0.0284 2,641,902 -0.00(-3.73%)
Nov 02, 2023 0.0297 0.0300 0.0282 0.0295 3,262,463 +0.00(+1.72%)
Nov 01, 2023 0.0281 0.0301 0.0281 0.0290 2,389,935 -0.00(-2.68%)
Oct 31, 2023 0.0290 0.0314 0.0286 0.0298 2,561,798 +0.00(+0.00%)
Oct 30, 2023 0.0290 0.0316 0.0288 0.0298 2,182,878 +0.00(+0.68%)
Oct 27, 2023 0.0297 0.0314 0.0290 0.0296 3,043,856 -0.00(-3.90%)
Oct 26, 2023 0.0303 0.0319 0.0290 0.0308 3,150,422 +0.00(+2.67%)
Oct 25, 2023 0.0287 0.0317 0.0281 0.0300 5,358,512 +0.00(+5.26%)
Oct 24, 2023 0.0299 0.0301 0.0280 0.0285 5,194,235 -0.00(-2.40%)
Oct 23, 2023 0.0319 0.0319 0.0288 0.0292 3,430,004 -0.00(-5.81%)
Oct 20, 2023 0.0303 0.0320 0.0297 0.0310 7,700,058 +0.00(+0.32%)
Oct 19, 2023 0.0310 0.0347 0.0303 0.0309 4,523,942 -0.00(-1.59%)
Oct 18, 2023 0.0287 0.0324 0.0272 0.0314 10,357,554 +0.00(+10.18%)
Oct 17, 2023 0.0303 0.0319 0.0280 0.0285 12,747,391 -0.00(-6.86%)
Oct 16, 2023 0.0310 0.0325 0.0299 0.0306 11,621,991 -0.00(-2.55%)
Oct 13, 2023 0.0340 0.0342 0.0305 0.0314 10,543,216 -0.00(-7.37%)
Oct 12, 2023 0.0370 0.0373 0.0308 0.0339 13,261,598 -0.00(-9.12%)
Oct 11, 2023 0.0370 0.0382 0.0369 0.0373 2,915,553 +0.00(+0.27%)
Oct 10, 2023 0.0374 0.0390 0.0372 0.0372 2,009,418 -0.00(-1.85%)
Oct 09, 2023 0.0385 0.0397 0.0371 0.0379 1,798,006 -0.00(-3.81%)
Oct 06, 2023 0.0372 0.0398 0.0358 0.0394 2,388,467 +0.00(+5.63%)
Oct 05, 2023 0.0392 0.0392 0.0357 0.0373 6,225,371 -0.00(-4.85%)
Oct 04, 2023 0.0397 0.0401 0.0380 0.0392 5,056,743 -0.00(-0.76%)
Oct 03, 2023 0.0398 0.0407 0.0391 0.0395 2,535,417 -0.00(-0.50%)
Oct 02, 2023 0.0400 0.0413 0.0392 0.0397 3,063,333 -0.00(-0.50%)
Sep 29, 2023 0.0400 0.0417 0.0395 0.0399 5,734,083 -0.00(-0.25%)
Sep 28, 2023 0.0398 0.0415 0.0398 0.0400 2,565,159 -0.00(-0.99%)
Sep 27, 2023 0.0398 0.0414 0.0392 0.0404 3,777,907 +0.00(+1.51%)
Sep 26, 2023 0.0424 0.0434 0.0395 0.0398 8,491,116 -0.00(-6.35%)
Sep 25, 2023 0.0465 0.0436 0.0415 0.0425 6,220,582 -0.00(-5.35%)
Sep 22, 2023 0.0474 0.0474 0.0438 0.0449 6,589,603 +0.00(+2.05%)
Sep 21, 2023 0.0487 0.0537 0.0432 0.0440 4,299,202 -0.00(-6.98%)
Sep 20, 2023 0.0488 0.0508 0.0424 0.0473 16,811,316 -0.00(-3.67%)
Sep 19, 2023 0.0508 0.0519 0.0481 0.0491 15,561,547 -0.00(-2.19%)
Sep 18, 2023 0.0460 0.0603 0.0451 0.0502 40,252,032 +0.01(+29.72%)
Sep 15, 2023 0.0399 0.0405 0.0385 0.0387 4,625,396 -0.00(-0.51%)
Sep 14, 2023 0.0400 0.0408 0.0385 0.0389 4,723,594 -0.00(-3.71%)
Sep 13, 2023 0.0420 0.0420 0.0399 0.0404 2,776,179 +0.00(+1.00%)
Sep 12, 2023 0.0401 0.0421 0.0400 0.0400 2,861,478 -0.00(-1.48%)
Sep 11, 2023 0.0430 0.0430 0.0396 0.0406 2,636,323 -0.00(-4.25%)
Sep 08, 2023 0.0425 0.0428 0.0401 0.0424 2,794,360 +0.00(+4.95%)
Sep 07, 2023 0.0419 0.0435 0.0402 0.0404 5,596,597 -0.00(-3.35%)
Sep 06, 2023 0.0415 0.0430 0.0411 0.0418 3,146,630 -0.00(-2.79%)
Sep 05, 2023 0.0445 0.0451 0.0410 0.0430 6,166,397 -0.00(-1.38%)
Sep 01, 2023 0.0426 0.0445 0.0426 0.0436 2,168,228 -0.00(-0.91%)
Aug 31, 2023 0.0433 0.0444 0.0430 0.0440 2,865,941 +0.00(+0.69%)
Aug 30, 2023 0.0422 0.0441 0.0422 0.0437 2,216,762 +0.00(+0.69%)
Aug 29, 2023 0.0438 0.0450 0.0418 0.0434 4,016,326 -0.00(-0.91%)
Aug 28, 2023 0.0430 0.0465 0.0413 0.0438 6,150,987 +0.00(+1.86%)
Aug 25, 2023 0.0400 0.0446 0.0400 0.0430 4,713,124 +0.00(+5.39%)
Aug 24, 2023 0.0415 0.0423 0.0391 0.0408 4,426,307 +0.00(+2.00%)
Aug 23, 2023 0.0386 0.0419 0.0386 0.0400 4,161,073 +0.00(+2.30%)
Aug 22, 2023 0.0385 0.0410 0.0360 0.0391 4,133,823 +0.00(+5.68%)
Aug 21, 2023 0.0349 0.0382 0.0305 0.0370 7,016,078 +0.00(+8.19%)
Aug 18, 2023 0.0366 0.0385 0.0310 0.0342 14,166,288 -0.00(-4.74%)
Aug 17, 2023 0.0361 0.0388 0.0340 0.0359 10,567,993 -0.00(-2.45%)
Aug 16, 2023 0.0365 0.0410 0.0361 0.0368 5,326,027 -0.00(-3.16%)
Aug 15, 2023 0.0394 0.0394 0.0351 0.0380 10,747,556 -0.00(-0.78%)
Aug 14, 2023 0.0396 0.0410 0.0379 0.0383 7,125,356 -0.00(-3.28%)
Aug 11, 2023 0.0450 0.0450 0.0390 0.0396 6,554,196 -0.00(-1.00%)
Aug 10, 2023 0.0390 0.0426 0.0390 0.0400 6,631,100 +0.00(+1.27%)
Aug 09, 2023 0.0400 0.0427 0.0388 0.0395 7,531,859 -0.00(-1.99%)
Aug 08, 2023 0.0413 0.0425 0.0393 0.0403 5,009,865 +0.00(+0.00%)
Aug 07, 2023 0.0434 0.0434 0.0391 0.0403 8,695,367 -0.00(-7.14%)
Aug 04, 2023 0.0449 0.0459 0.0414 0.0434 3,172,218 -0.00(-2.47%)
Aug 03, 2023 0.0404 0.0449 0.0400 0.0445 3,471,212 +0.00(+10.15%)
Aug 02, 2023 0.0403 0.0420 0.0393 0.0404 4,638,698 -0.00(-1.46%)
Aug 01, 2023 0.0430 0.0430 0.0396 0.0410 7,937,853 -0.00(-3.98%)
Jul 31, 2023 0.0427 0.0438 0.0422 0.0427 5,568,460 +0.00(+0.47%)
Jul 28, 2023 0.0439 0.0459 0.0418 0.0425 5,209,582 -0.00(-2.30%)
Jul 27, 2023 0.0440 0.0459 0.0428 0.0435 6,534,528 -0.00(-1.36%)
Jul 26, 2023 0.0461 0.0469 0.0430 0.0441 2,648,403 -0.00(-4.34%)
Jul 25, 2023 0.0438 0.0489 0.0429 0.0461 4,993,843 +0.00(+4.54%)
Jul 24, 2023 0.0449 0.0469 0.0438 0.0441 6,737,992 -0.00(-1.78%)
Jul 21, 2023 0.0479 0.0489 0.0438 0.0449 14,119,017 -0.00(-1.54%)
Jul 20, 2023 0.0470 0.0470 0.0445 0.0456 6,386,111 -0.00(-1.51%)
Jul 19, 2023 0.0485 0.0489 0.0450 0.0463 6,444,857 -0.00(-1.07%)
Jul 18, 2023 0.0490 0.0490 0.0456 0.0468 4,773,274 +0.00(+1.30%)
Jul 17, 2023 0.0456 0.0474 0.0456 0.0462 5,813,269 +0.00(+1.54%)
Jul 14, 2023 0.0475 0.0475 0.0450 0.0455 3,917,193 -0.00(-1.94%)
Jul 13, 2023 0.0494 0.0497 0.0460 0.0464 14,736,995 -0.00(-5.31%)
Jul 12, 2023 0.0500 0.0500 0.0472 0.0490 7,014,969 -0.00(-1.01%)
Jul 11, 2023 0.0490 0.0510 0.0467 0.0495 17,837,708 +0.00(+2.48%)
Jul 10, 2023 0.0500 0.0510 0.0467 0.0483 5,952,300 -0.00(-0.21%)
Jul 07, 2023 0.0489 0.0505 0.0475 0.0484 8,603,942 -0.00(-1.02%)
Jul 06, 2023 0.0467 0.0489 0.0459 0.0489 11,311,352 +0.00(+6.54%)
Jul 05, 2023 0.0464 0.0488 0.0440 0.0459 7,528,096 -0.00(-0.22%)
Jul 03, 2023 0.0495 0.0500 0.0458 0.0460 9,971,879 -0.00(-4.17%)
Jun 30, 2023 0.0500 0.0510 0.0454 0.0480 13,310,158 +0.00(+0.63%)
Jun 29, 2023 0.0450 0.0500 0.0450 0.0477 16,497,206 +0.00(+5.76%)
Jun 28, 2023 0.0500 0.0505 0.0451 0.0451 4,958,304 -0.00(-9.62%)
Jun 27, 2023 0.0490 0.0501 0.0463 0.0499 3,010,832 +0.00(+0.00%)
Jun 26, 2023 0.0502 0.0520 0.0435 0.0499 6,722,843 -0.00(-0.80%)
Jun 23, 2023 0.0531 0.0550 0.0493 0.0503 3,935,726 -0.00(-5.27%)
Jun 22, 2023 0.0547 0.0547 0.0512 0.0531 2,818,701 -0.00(-1.12%)
Jun 21, 2023 0.0545 0.0550 0.0522 0.0537 3,414,398 +0.00(+1.70%)
Jun 20, 2023 0.0516 0.0540 0.0516 0.0528 2,023,922 -0.00(-1.49%)
Jun 16, 2023 0.0516 0.0540 0.0502 0.0536 3,349,388 +0.00(+2.88%)
Jun 15, 2023 0.0538 0.0598 0.0495 0.0521 11,474,341 +0.00(+1.36%)
Jun 14, 2023 0.0560 0.0560 0.0482 0.0514 6,413,444 +0.00(+0.78%)
Jun 13, 2023 0.0487 0.0536 0.0487 0.0510 7,677,992 +0.00(+2.62%)
Jun 12, 2023 0.0503 0.0520 0.0480 0.0497 7,021,648 +0.00(+1.43%)
Jun 09, 2023 0.0445 0.0539 0.0440 0.0490 15,738,466 +0.01(+11.87%)
Jun 08, 2023 0.0433 0.0459 0.0416 0.0438 7,957,221 +0.00(+1.86%)
Jun 07, 2023 0.0440 0.0455 0.0405 0.0430 6,262,577 -0.00(-1.15%)
Jun 06, 2023 0.0409 0.0466 0.0409 0.0435 6,065,075 +0.00(+3.57%)
Jun 05, 2023 0.0445 0.0540 0.0405 0.0420 20,115,888 -0.00(-4.33%)
Jun 02, 2023 0.0468 0.0468 0.0420 0.0439 17,025,304 -0.00(-2.44%)
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.