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

Takara Res Inc (TSV: CCW )

0.0400 UNCHANGED
Last Price Updated: 9:52 AM EST, Jan 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 (%)
Mar 31, 2021 0.4250 0.4300 0.4100 0.4150 177,977 -0.01(-2.35%)
Mar 30, 2021 0.4250 0.4350 0.4200 0.4250 128,893 +0.00(+0.00%)
Mar 29, 2021 0.4550 0.4550 0.4200 0.4250 307,014 -0.03(-5.56%)
Mar 26, 2021 0.4550 0.4550 0.4400 0.4500 50,892 +0.01(+2.27%)
Mar 25, 2021 0.4650 0.4650 0.4400 0.4400 123,885 -0.02(-4.35%)
Mar 24, 2021 0.4800 0.4800 0.4600 0.4600 126,101 -0.02(-4.17%)
Mar 23, 2021 0.4750 0.4850 0.4750 0.4800 162,252 +0.01(+2.13%)
Mar 22, 2021 0.4550 0.4750 0.4550 0.4700 303,665 +0.02(+5.62%)
Mar 19, 2021 0.4400 0.4450 0.4250 0.4450 204,887 +0.01(+1.14%)
Mar 18, 2021 0.4500 0.4550 0.4400 0.4400 288,387 +0.00(+0.00%)
Mar 17, 2021 0.4200 0.4500 0.4200 0.4400 359,739 +0.02(+3.53%)
Mar 16, 2021 0.4250 0.4250 0.4200 0.4250 148,828 +0.01(+1.19%)
Mar 15, 2021 0.4350 0.4350 0.4100 0.4200 494,063 -0.01(-2.33%)
Mar 12, 2021 0.4300 0.4400 0.4250 0.4300 192,049 +0.00(+0.00%)
Mar 11, 2021 0.4450 0.4450 0.4250 0.4300 350,163 -0.01(-1.15%)
Mar 10, 2021 0.4550 0.4550 0.4250 0.4350 290,706 -0.01(-1.14%)
Mar 09, 2021 0.4700 0.4700 0.4250 0.4400 574,753 -0.01(-2.22%)
Mar 08, 2021 0.4700 0.4700 0.4450 0.4500 267,146 +0.00(+0.00%)
Mar 05, 2021 0.4500 0.4500 0.4200 0.4500 558,995 +0.01(+2.27%)
Mar 04, 2021 0.4750 0.4900 0.4150 0.4400 943,521 -0.03(-7.37%)
Mar 03, 2021 0.5000 0.5000 0.4700 0.4750 532,074 -0.03(-5.00%)
Mar 02, 2021 0.5400 0.5400 0.4750 0.5000 726,612 -0.03(-5.66%)
Mar 01, 2021 0.5200 0.5600 0.5100 0.5300 1,297,297 +0.02(+3.92%)
Feb 26, 2021 0.5400 0.5400 0.5100 0.5100 202,094 -0.02(-3.77%)
Feb 25, 2021 0.5500 0.5500 0.5100 0.5300 370,807 -0.02(-3.64%)
Feb 24, 2021 0.5300 0.5600 0.5300 0.5500 265,938 +0.00(+0.00%)
Feb 23, 2021 0.5600 0.5700 0.5300 0.5500 221,667 -0.02(-3.51%)
Feb 22, 2021 0.5500 0.5700 0.5300 0.5700 393,918 +0.03(+5.56%)
Feb 19, 2021 0.5600 0.5600 0.5400 0.5400 207,168 -0.02(-3.57%)
Feb 18, 2021 0.5800 0.5900 0.5400 0.5600 402,285 -0.03(-5.08%)
Feb 17, 2021 0.5900 0.6000 0.5700 0.5900 459,971 -0.02(-3.28%)
Feb 16, 2021 0.5700 0.6100 0.5600 0.6100 583,697 +0.03(+5.17%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Feb 11, 2021 0.5800 0.5900 0.5700 0.5900 205,708 +0.00(+0.00%)
Feb 10, 2021 0.6000 0.6100 0.5800 0.5900 340,962 -0.02(-3.28%)
Feb 09, 2021 0.6300 0.6300 0.5900 0.6100 494,787 -0.01(-1.61%)
Feb 08, 2021 0.6300 0.6300 0.6000 0.6200 406,116 +0.02(+3.33%)
Feb 05, 2021 0.6400 0.6400 0.5800 0.6000 653,926 -0.02(-3.23%)
Feb 04, 2021 0.6200 0.6200 0.5600 0.6200 939,985 -0.01(-1.59%)
Feb 03, 2021 0.6500 0.6700 0.6300 0.6300 501,151 -0.01(-1.56%)
Feb 02, 2021 0.6400 0.6700 0.6100 0.6400 1,209,086 -0.06(-8.57%)
Feb 01, 2021 0.7000 0.7700 0.6700 0.7000 3,413,926 +0.11(+18.64%)
Jan 29, 2021 0.5200 0.6100 0.5100 0.5900 2,259,889 +0.09(+19.19%)
Jan 28, 2021 0.4800 0.5300 0.4800 0.4950 713,739 +0.02(+3.13%)
Jan 27, 2021 0.5100 0.5100 0.4700 0.4800 312,159 -0.03(-5.88%)
Jan 26, 2021 0.5200 0.5300 0.5000 0.5100 217,594 +0.01(+2.00%)
Jan 25, 2021 0.5200 0.5300 0.5000 0.5000 177,552 +0.00(+0.00%)
Jan 22, 2021 0.5100 0.5200 0.4850 0.5000 366,833 +0.01(+1.01%)
Jan 21, 2021 0.5100 0.5100 0.4950 0.4950 146,361 -0.02(-2.94%)
Jan 20, 2021 0.4900 0.5100 0.4850 0.5100 303,989 +0.03(+5.15%)
Jan 19, 2021 0.5100 0.5100 0.4800 0.4850 683,974 +0.00(+0.00%)
Jan 18, 2021 0.5000 0.5200 0.4850 0.4850 462,149 -0.01(-2.02%)
Jan 15, 2021 0.5000 0.5200 0.4850 0.4950 598,539 -0.01(-1.00%)
Jan 14, 2021 0.5000 0.5200 0.4900 0.5000 296,855 +0.01(+1.01%)
Jan 13, 2021 0.5100 0.5200 0.4900 0.4950 402,218 -0.01(-1.00%)
Jan 12, 2021 0.5300 0.5300 0.5000 0.5000 288,159 -0.03(-5.66%)
Jan 11, 2021 0.5500 0.5500 0.5200 0.5300 324,724 -0.02(-3.64%)
Jan 08, 2021 0.5900 0.5900 0.5200 0.5500 578,004 -0.02(-3.51%)
Jan 07, 2021 0.5900 0.5900 0.5700 0.5700 285,659 +0.00(+0.00%)
Jan 06, 2021 0.5800 0.5900 0.5600 0.5700 562,779 +0.01(+1.79%)
Jan 05, 2021 0.5700 0.5800 0.5600 0.5600 467,284 +0.00(+0.00%)
Jan 04, 2021 0.5900 0.6100 0.5500 0.5600 1,312,496 -0.02(-3.45%)
Dec 31, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 30, 2020 0.5900 0.6000 0.5600 0.5700 1,115,305 -0.01(-1.72%)
Dec 29, 2020 0.5300 0.5900 0.5200 0.5800 1,278,883 +0.09(+19.59%)
Dec 24, 2020 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Dec 23, 2020 0.5200 0.5200 0.4900 0.4900 260,378 -0.02(-3.92%)
Dec 22, 2020 0.5100 0.5200 0.4900 0.5100 223,649 +0.00(+0.00%)
Dec 21, 2020 0.5200 0.5300 0.5000 0.5100 229,471 +0.00(+0.00%)
Dec 18, 2020 0.5400 0.5500 0.4800 0.5100 425,975 -0.03(-5.56%)
Dec 17, 2020 0.5700 0.5700 0.5300 0.5400 541,087 -0.02(-3.57%)
Dec 16, 2020 0.5400 0.5600 0.5400 0.5600 262,657 +0.02(+3.70%)
Dec 15, 2020 0.5300 0.5400 0.5100 0.5400 339,756 +0.03(+5.88%)
Dec 14, 2020 0.5400 0.5400 0.5100 0.5100 181,803 -0.03(-5.56%)
Dec 11, 2020 0.5500 0.5500 0.5300 0.5400 104,913 +0.00(+0.00%)
Dec 10, 2020 0.5600 0.5700 0.5400 0.5400 127,948 -0.01(-1.82%)
Dec 09, 2020 0.5500 0.5600 0.5400 0.5500 53,836 +0.00(+0.00%)
Dec 08, 2020 0.5700 0.5800 0.5400 0.5500 167,910 -0.02(-3.51%)
Dec 07, 2020 0.5700 0.6000 0.5700 0.5700 288,975 +0.00(+0.00%)
Dec 04, 2020 0.6100 0.6100 0.5700 0.5700 260,075 -0.03(-5.00%)
Dec 03, 2020 0.6000 0.6100 0.6000 0.6000 202,269 +0.00(+0.00%)
Dec 02, 2020 0.5800 0.6100 0.5800 0.6000 400,607 +0.01(+1.69%)
Dec 01, 2020 0.5800 0.5900 0.5600 0.5900 275,671 +0.04(+7.27%)
Nov 30, 2020 0.5600 0.5600 0.5300 0.5500 215,050 +0.00(+0.00%)
Nov 27, 2020 0.5400 0.5500 0.5300 0.5500 133,716 +0.00(+0.00%)
Nov 26, 2020 0.5400 0.5600 0.5300 0.5500 72,627 +0.02(+3.77%)
Nov 25, 2020 0.5300 0.5400 0.5200 0.5300 127,160 +0.01(+1.92%)
Nov 24, 2020 0.5500 0.5500 0.5200 0.5200 177,540 -0.02(-3.70%)
Nov 23, 2020 0.5600 0.5600 0.5400 0.5400 134,546 -0.03(-5.26%)
Nov 20, 2020 0.5600 0.5700 0.5500 0.5700 54,439 +0.01(+1.79%)
Nov 19, 2020 0.5600 0.5600 0.5400 0.5600 102,658 -0.01(-1.75%)
Nov 18, 2020 0.5300 0.5800 0.5300 0.5700 297,060 +0.04(+7.55%)
Nov 17, 2020 0.5600 0.5700 0.5200 0.5300 109,335 -0.03(-5.36%)
Nov 16, 2020 0.5400 0.5600 0.5400 0.5600 189,528 +0.03(+5.66%)
Nov 13, 2020 0.5400 0.5400 0.5300 0.5300 49,355 -0.01(-1.85%)
Nov 12, 2020 0.5600 0.5600 0.5400 0.5400 49,371 -0.01(-1.82%)
Nov 11, 2020 0.5700 0.5700 0.5500 0.5500 89,372 -0.02(-3.51%)
Nov 10, 2020 0.5400 0.5800 0.5400 0.5700 84,239 +0.01(+1.79%)
Nov 09, 2020 0.5200 0.5600 0.5200 0.5600 256,615 -0.02(-3.45%)
Nov 06, 2020 0.5500 0.5900 0.5200 0.5800 452,089 +0.03(+5.45%)
Nov 05, 2020 0.4950 0.5500 0.4850 0.5500 558,530 +0.09(+19.57%)
Nov 04, 2020 0.4600 0.4600 0.4500 0.4600 90,229 +0.00(+0.00%)
Nov 03, 2020 0.4600 0.4750 0.4550 0.4600 99,153 +0.01(+1.10%)
Nov 02, 2020 0.4750 0.4750 0.4500 0.4550 107,592 +0.01(+1.11%)
Oct 30, 2020 0.4900 0.4900 0.4500 0.4500 321,664 -0.02(-5.26%)
Oct 29, 2020 0.4800 0.4950 0.4700 0.4750 122,991 -0.01(-2.06%)
Oct 28, 2020 0.4900 0.5100 0.4800 0.4850 294,433 -0.03(-4.90%)
Oct 27, 2020 0.5100 0.5100 0.5000 0.5100 51,839 +0.00(+0.00%)
Oct 26, 2020 0.5600 0.5600 0.5000 0.5100 191,478 -0.03(-5.56%)
Oct 23, 2020 0.5400 0.5600 0.5400 0.5400 104,354 +0.01(+1.89%)
Oct 22, 2020 0.5300 0.5300 0.5200 0.5300 94,226 -0.01(-1.85%)
Oct 21, 2020 0.5400 0.5600 0.5400 0.5400 146,892 +0.00(+0.00%)
Oct 20, 2020 0.5800 0.5800 0.5400 0.5400 226,184 -0.04(-6.90%)
Oct 19, 2020 0.5900 0.5900 0.5700 0.5800 123,963 -0.01(-1.69%)
Oct 16, 2020 0.6100 0.6200 0.5800 0.5900 343,885 -0.02(-3.28%)
Oct 15, 2020 0.5900 0.6200 0.5800 0.6100 434,984 +0.03(+5.17%)
Oct 14, 2020 0.6100 0.6200 0.5800 0.5800 319,060 -0.04(-6.45%)
Oct 13, 2020 0.5800 0.6300 0.5700 0.6200 910,789 +0.05(+8.77%)
Oct 09, 2020 0.5700 0.5700 0.5700 0 +0.08(+16.33%)
Oct 08, 2020 0.5000 0.5200 0.4800 0.4900 187,800 -0.01(-1.01%)
Oct 07, 2020 0.5000 0.5000 0.4750 0.4950 44,764 +0.01(+1.02%)
Oct 06, 2020 0.5100 0.5100 0.4800 0.4900 110,697 -0.01(-2.00%)
Oct 05, 2020 0.4900 0.5200 0.4850 0.5000 173,080 +0.01(+2.04%)
Oct 02, 2020 0.5100 0.5100 0.4650 0.4900 488,347 -0.02(-3.92%)
Oct 01, 2020 0.5500 0.5500 0.5100 0.5100 428,775 -0.01(-1.92%)
Sep 30, 2020 0.5100 0.5500 0.5000 0.5200 300,238 -0.01(-1.89%)
Sep 29, 2020 0.5400 0.5500 0.5000 0.5300 230,944 +0.00(+0.00%)
Sep 28, 2020 0.5300 0.5300 0.5100 0.5300 232,411 +0.03(+6.00%)
Sep 25, 2020 0.4900 0.5000 0.4700 0.5000 164,493 +0.00(+0.00%)
Sep 24, 2020 0.4500 0.5200 0.4500 0.5000 334,376 +0.05(+11.11%)
Sep 23, 2020 0.5100 0.5100 0.4400 0.4500 625,203 -0.06(-11.76%)
Sep 22, 2020 0.5500 0.5500 0.5000 0.5100 277,507 -0.03(-5.56%)
Sep 21, 2020 0.5500 0.5600 0.5300 0.5400 196,145 -0.03(-5.26%)
Sep 18, 2020 0.5800 0.5800 0.5600 0.5700 235,386 +0.00(+0.00%)
Sep 17, 2020 0.5900 0.5900 0.5700 0.5700 334,418 -0.03(-5.00%)
Sep 16, 2020 0.5900 0.6100 0.5900 0.6000 239,107 +0.00(+0.00%)
Sep 15, 2020 0.6000 0.6100 0.5900 0.6000 300,865 -0.01(-1.64%)
Sep 14, 2020 0.6000 0.6200 0.5900 0.6100 279,641 +0.01(+1.67%)
Sep 11, 2020 0.5900 0.6000 0.5800 0.6000 187,670 +0.01(+1.69%)
Sep 10, 2020 0.6100 0.6300 0.5900 0.5900 361,428 -0.01(-1.67%)
Sep 09, 2020 0.6100 0.6300 0.5900 0.6000 353,841 -0.01(-1.64%)
Sep 08, 2020 0.6300 0.6300 0.5900 0.6100 417,312 -0.02(-3.17%)
Sep 04, 2020 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Sep 03, 2020 0.6300 0.6400 0.5900 0.6100 402,496 -0.02(-3.17%)
Sep 02, 2020 0.6500 0.6500 0.6200 0.6300 181,881 -0.01(-1.56%)
Sep 01, 2020 0.6500 0.6600 0.6100 0.6400 403,130 +0.00(+0.00%)
Aug 31, 2020 0.6300 0.6400 0.6100 0.6400 469,829 -0.01(-1.54%)
Aug 28, 2020 0.6700 0.6800 0.6300 0.6500 259,785 +0.00(+0.00%)
Aug 27, 2020 0.6800 0.6800 0.6300 0.6500 338,527 -0.01(-1.52%)
Aug 26, 2020 0.6600 0.7000 0.6600 0.6600 366,834 +0.00(+0.00%)
Aug 25, 2020 0.6800 0.7000 0.6500 0.6600 427,747 -0.02(-2.94%)
Aug 24, 2020 0.6500 0.6800 0.6400 0.6800 375,614 +0.05(+7.94%)
Aug 21, 2020 0.6500 0.6500 0.6300 0.6300 135,122 -0.02(-3.08%)
Aug 20, 2020 0.6400 0.6500 0.6400 0.6500 209,811 +0.01(+1.56%)
Aug 19, 2020 0.6500 0.6500 0.6100 0.6400 458,644 +0.00(+0.00%)
Aug 18, 2020 0.7200 0.7200 0.6400 0.6400 1,049,404 -0.06(-8.57%)
Aug 17, 2020 0.6000 0.7200 0.6000 0.7000 2,743,658 +0.12(+20.69%)
Aug 14, 2020 0.6000 0.6400 0.5800 0.5800 903,289 -0.01(-1.69%)
Aug 13, 2020 0.5400 0.6000 0.5400 0.5900 702,847 +0.07(+13.46%)
Aug 12, 2020 0.5300 0.5500 0.5200 0.5200 252,195 +0.00(+0.00%)
Aug 11, 2020 0.5500 0.5600 0.5100 0.5200 415,984 -0.04(-7.14%)
Aug 10, 2020 0.5600 0.6000 0.5500 0.5600 465,102 -0.02(-3.45%)
Aug 07, 2020 0.5900 0.5900 0.5400 0.5800 390,852 +0.00(+0.00%)
Aug 06, 2020 0.5900 0.6000 0.5700 0.5800 272,447 -0.02(-3.33%)
Aug 05, 2020 0.6300 0.6400 0.5900 0.6000 518,633 -0.02(-3.23%)
Aug 04, 2020 0.6200 0.6400 0.6100 0.6200 857,055 +0.03(+5.08%)
Jul 31, 2020 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Jul 30, 2020 0.5700 0.5800 0.5500 0.5700 431,708 +0.01(+1.79%)
Jul 29, 2020 0.6000 0.6000 0.5500 0.5600 392,438 -0.04(-6.67%)
Jul 28, 2020 0.5800 0.6100 0.5800 0.6000 295,719 +0.00(+0.00%)
Jul 27, 2020 0.6300 0.6300 0.5600 0.6000 833,703 -0.01(-1.64%)
Jul 24, 2020 0.6000 0.6300 0.5600 0.6100 688,617 +0.02(+3.39%)
Jul 23, 2020 0.6300 0.6300 0.5800 0.5900 451,381 -0.02(-3.28%)
Jul 22, 2020 0.6500 0.6900 0.6100 0.6100 1,030,935 -0.03(-4.69%)
Jul 21, 2020 0.6500 0.6700 0.6200 0.6400 1,146,400 +0.00(+0.00%)
Jul 20, 2020 0.6000 0.6400 0.6000 0.6400 463,543 +0.06(+10.34%)
Jul 17, 2020 0.6000 0.6200 0.5800 0.5800 180,993 +0.00(+0.00%)
Jul 16, 2020 0.5900 0.5900 0.5800 0.5800 46,485 -0.01(-1.69%)
Jul 15, 2020 0.5800 0.6000 0.5700 0.5900 77,997 +0.02(+3.51%)
Jul 14, 2020 0.5900 0.6000 0.5700 0.5700 181,981 -0.02(-3.39%)
Jul 13, 2020 0.6100 0.6300 0.5900 0.5900 338,469 -0.01(-1.67%)
Jul 10, 2020 0.6300 0.6300 0.5800 0.6000 376,127 -0.04(-6.25%)
Jul 09, 2020 0.6600 0.6600 0.6000 0.6400 326,200 -0.03(-4.48%)
Jul 08, 2020 0.6200 0.6700 0.6200 0.6700 942,853 +0.05(+8.06%)
Jul 07, 2020 0.5600 0.6300 0.5600 0.6200 470,383 +0.05(+8.77%)
Jul 06, 2020 0.5600 0.5900 0.5600 0.5700 223,559 +0.02(+3.64%)
Jul 03, 2020 0.5500 0.5600 0.5400 0.5500 109,025 +0.00(+0.00%)
Jul 02, 2020 0.5700 0.5900 0.5500 0.5500 391,237 -0.02(-3.51%)
Jun 30, 2020 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Jun 29, 2020 0.5300 0.5400 0.5100 0.5200 87,942 +0.01(+1.96%)
Jun 26, 2020 0.5500 0.5500 0.5100 0.5100 315,767 -0.04(-7.27%)
Jun 25, 2020 0.5300 0.5500 0.5200 0.5500 147,461 +0.02(+3.77%)
Jun 24, 2020 0.5500 0.5600 0.5100 0.5300 281,359 -0.02(-3.64%)
Jun 23, 2020 0.5100 0.5600 0.5100 0.5500 284,591 +0.04(+7.84%)
Jun 22, 2020 0.5000 0.5100 0.5000 0.5100 75,309 +0.03(+5.15%)
Jun 19, 2020 0.5300 0.5300 0.4850 0.4850 390,250 -0.03(-4.90%)
Jun 18, 2020 0.5500 0.5600 0.5100 0.5100 137,903 -0.04(-7.27%)
Jun 17, 2020 0.5500 0.5500 0.5100 0.5500 431,622 +0.00(+0.00%)
Jun 16, 2020 0.5600 0.5800 0.5400 0.5500 331,735 -0.03(-5.17%)
Jun 15, 2020 0.5200 0.5800 0.5000 0.5800 317,407 +0.06(+11.54%)
Jun 12, 2020 0.5200 0.5400 0.5200 0.5200 275,768 +0.00(+0.00%)
Jun 11, 2020 0.5200 0.5400 0.5100 0.5200 239,382 +0.00(+0.00%)
Jun 10, 2020 0.5300 0.5400 0.5100 0.5200 92,961 -0.02(-3.70%)
Jun 09, 2020 0.5300 0.5500 0.5100 0.5400 222,232 +0.02(+3.85%)
Jun 08, 2020 0.4900 0.5200 0.4750 0.5200 212,592 +0.05(+9.47%)
Jun 05, 2020 0.4700 0.4900 0.4700 0.4750 128,838 +0.01(+1.06%)
Jun 04, 2020 0.4950 0.5000 0.4650 0.4700 411,832 -0.03(-6.00%)
Jun 03, 2020 0.5300 0.5300 0.5000 0.5000 132,936 -0.03(-5.66%)
Jun 02, 2020 0.5600 0.5600 0.5200 0.5300 264,186 -0.05(-8.62%)
Jun 01, 2020 0.5700 0.5900 0.5700 0.5800 241,245 +0.00(+0.00%)
May 29, 2020 0.5600 0.5800 0.5300 0.5800 369,970 +0.03(+5.45%)
May 28, 2020 0.5700 0.5700 0.5400 0.5500 337,233 -0.01(-1.79%)
May 27, 2020 0.5500 0.5700 0.5400 0.5600 145,881 +0.01(+1.82%)
May 26, 2020 0.5600 0.5700 0.5400 0.5500 139,956 -0.01(-1.79%)
May 25, 2020 0.5600 0.5800 0.5600 0.5600 100,530 +0.00(+0.00%)
May 22, 2020 0.5400 0.5600 0.5300 0.5600 343,725 +0.04(+7.69%)
May 21, 2020 0.5500 0.5500 0.5100 0.5200 279,141 -0.03(-5.45%)
May 20, 2020 0.5600 0.5600 0.5300 0.5500 436,129 -0.01(-1.79%)
May 19, 2020 0.5300 0.5800 0.5300 0.5600 823,183 +0.03(+5.66%)
May 15, 2020 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
May 14, 2020 0.4650 0.5000 0.4650 0.5000 156,507 +0.04(+8.70%)
May 13, 2020 0.5000 0.5000 0.4600 0.4600 419,752 -0.03(-7.07%)
May 12, 2020 0.4950 0.5400 0.4800 0.4950 422,250 -0.01(-1.00%)
May 11, 2020 0.4600 0.5000 0.4500 0.5000 725,874 +0.07(+14.94%)
May 08, 2020 0.4700 0.4700 0.4300 0.4350 243,626 -0.03(-7.45%)
May 07, 2020 0.4300 0.4800 0.4300 0.4700 241,227 +0.03(+8.05%)
May 06, 2020 0.4200 0.4350 0.4150 0.4350 60,025 +0.02(+3.57%)
May 05, 2020 0.3950 0.4200 0.3950 0.4200 432,708 +0.02(+6.33%)
May 04, 2020 0.4000 0.4000 0.3900 0.3950 28,850 +0.00(+0.00%)
May 01, 2020 0.3800 0.3950 0.3800 0.3950 52,234 +0.00(+0.00%)
Apr 30, 2020 0.4150 0.4150 0.3900 0.3950 174,482 -0.01(-3.66%)
Apr 29, 2020 0.4200 0.4200 0.4000 0.4100 158,606 -0.01(-2.38%)
Apr 28, 2020 0.4200 0.4200 0.4050 0.4200 165,010 +0.01(+2.44%)
Apr 27, 2020 0.4200 0.4200 0.4050 0.4100 82,116 -0.01(-1.20%)
Apr 24, 2020 0.4200 0.4200 0.4000 0.4150 46,845 +0.01(+1.22%)
Apr 23, 2020 0.3850 0.4200 0.3850 0.4100 117,873 +0.03(+9.33%)
Apr 22, 2020 0.3600 0.3900 0.3600 0.3750 103,217 +0.00(+0.00%)
Apr 21, 2020 0.4000 0.4000 0.3550 0.3750 201,016 -0.03(-7.41%)
Apr 20, 2020 0.4200 0.4200 0.4000 0.4050 131,014 -0.02(-4.71%)
Apr 17, 2020 0.4200 0.4250 0.4100 0.4250 101,551 -0.01(-1.16%)
Apr 16, 2020 0.4200 0.4300 0.4150 0.4300 82,210 +0.00(+0.00%)
Apr 15, 2020 0.4400 0.4400 0.4150 0.4300 94,220 -0.02(-4.44%)
Apr 14, 2020 0.4400 0.4550 0.4250 0.4500 352,492 +0.02(+3.45%)
Apr 13, 2020 0.4100 0.4350 0.4050 0.4350 165,032 +0.03(+6.10%)
Apr 09, 2020 0.4100 0.4100 0.4100 0 +0.02(+6.49%)
Apr 08, 2020 0.3750 0.3850 0.3700 0.3850 35,922 +0.01(+2.67%)
Apr 07, 2020 0.4100 0.4400 0.3750 0.3750 239,870 -0.02(-5.06%)
Apr 06, 2020 0.3700 0.4000 0.3700 0.3950 144,825 +0.04(+11.27%)
Apr 03, 2020 0.3500 0.3700 0.3500 0.3550 124,996 +0.01(+2.90%)
Apr 02, 2020 0.3150 0.3450 0.3150 0.3450 78,520 +0.04(+13.11%)
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.