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 29, 2019 0.3500 0.3500 0.3200 0.3250 108,622 -0.02(-5.80%)
Mar 28, 2019 0.3700 0.3700 0.3300 0.3450 136,520 -0.02(-4.17%)
Mar 27, 2019 0.3600 0.3650 0.3500 0.3600 219,992 -0.01(-1.37%)
Mar 26, 2019 0.3750 0.3750 0.3550 0.3650 192,585 -0.02(-3.95%)
Mar 25, 2019 0.3850 0.3850 0.3700 0.3800 89,660 -0.01(-1.30%)
Mar 22, 2019 0.3900 0.4050 0.3800 0.3850 134,730 -0.02(-3.75%)
Mar 21, 2019 0.3850 0.4000 0.3800 0.4000 105,207 +0.02(+5.26%)
Mar 20, 2019 0.3900 0.3950 0.3800 0.3800 124,885 +0.00(+0.00%)
Mar 19, 2019 0.3800 0.3900 0.3600 0.3800 274,564 +0.01(+2.70%)
Mar 18, 2019 0.3800 0.4000 0.3700 0.3700 644,975 -0.04(-8.64%)
Mar 15, 2019 0.4250 0.4350 0.4000 0.4050 433,683 -0.03(-7.95%)
Mar 14, 2019 0.4150 0.4400 0.4050 0.4400 120,059 +0.02(+3.53%)
Mar 13, 2019 0.4200 0.4300 0.4100 0.4250 198,626 -0.01(-2.30%)
Mar 12, 2019 0.4350 0.4350 0.4250 0.4350 57,355 +0.00(+0.00%)
Mar 11, 2019 0.4450 0.4500 0.4350 0.4350 16,360 +0.00(+0.00%)
Mar 08, 2019 0.4300 0.4650 0.4150 0.4350 104,851 +0.01(+1.16%)
Mar 07, 2019 0.4500 0.4500 0.4200 0.4300 248,073 -0.02(-4.44%)
Mar 06, 2019 0.4600 0.4650 0.4500 0.4500 96,794 -0.01(-1.10%)
Mar 05, 2019 0.4650 0.4800 0.4550 0.4550 118,194 -0.03(-6.19%)
Mar 04, 2019 0.5000 0.5000 0.4750 0.4850 142,533 +0.00(+0.00%)
Mar 01, 2019 0.4800 0.5000 0.4800 0.4850 134,328 +0.01(+1.04%)
Feb 28, 2019 0.4700 0.4800 0.4700 0.4800 65,797 +0.01(+2.13%)
Feb 27, 2019 0.4800 0.5000 0.4550 0.4700 232,503 +0.00(+1.08%)
Feb 26, 2019 0.4550 0.4800 0.4550 0.4650 126,614 +0.01(+2.20%)
Feb 25, 2019 0.4900 0.4900 0.4450 0.4550 236,740 -0.03(-7.14%)
Feb 22, 2019 0.4850 0.4900 0.4500 0.4900 303,119 +0.02(+3.16%)
Feb 21, 2019 0.5400 0.5500 0.4700 0.4750 513,326 -0.07(-12.04%)
Feb 20, 2019 0.5600 0.6000 0.5200 0.5400 819,149 -0.01(-1.82%)
Feb 15, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Feb 14, 2019 0.5400 0.5800 0.5300 0.5400 432,221 +0.01(+1.89%)
Feb 13, 2019 0.5500 0.5500 0.5200 0.5300 164,331 -0.02(-3.64%)
Feb 12, 2019 0.4800 0.5700 0.4800 0.5500 484,234 +0.08(+15.79%)
Feb 11, 2019 0.4900 0.5100 0.4750 0.4750 167,383 -0.01(-1.04%)
Feb 08, 2019 0.4900 0.4900 0.4650 0.4800 45,984 +0.00(+0.00%)
Feb 07, 2019 0.4900 0.4900 0.4800 0.4800 77,938 -0.01(-2.04%)
Feb 06, 2019 0.4950 0.5100 0.4900 0.4900 82,100 -0.02(-3.92%)
Feb 05, 2019 0.5100 0.5100 0.4900 0.5100 111,304 +0.01(+2.00%)
Feb 04, 2019 0.5200 0.5200 0.4850 0.5000 142,815 -0.03(-5.66%)
Feb 01, 2019 0.5200 0.5300 0.5000 0.5300 126,620 +0.00(+0.00%)
Jan 31, 2019 0.5200 0.5300 0.5100 0.5300 86,880 +0.02(+3.92%)
Jan 30, 2019 0.5100 0.5200 0.5000 0.5100 71,028 +0.02(+4.08%)
Jan 29, 2019 0.5000 0.5200 0.4900 0.4900 84,130 -0.03(-5.77%)
Jan 28, 2019 0.5300 0.5300 0.5100 0.5200 34,600 -0.01(-1.89%)
Jan 25, 2019 0.5100 0.5400 0.5100 0.5300 97,355 +0.00(+0.00%)
Jan 24, 2019 0.5000 0.5300 0.4900 0.5300 109,808 +0.05(+9.28%)
Jan 23, 2019 0.4900 0.5000 0.4800 0.4850 23,650 -0.01(-1.02%)
Jan 22, 2019 0.5000 0.5100 0.4800 0.4900 95,228 -0.02(-3.92%)
Jan 21, 2019 0.5300 0.5300 0.5000 0.5100 113,315 -0.02(-3.77%)
Jan 18, 2019 0.5200 0.5300 0.5000 0.5300 111,280 +0.01(+1.92%)
Jan 17, 2019 0.4900 0.5300 0.4900 0.5200 67,206 +0.02(+4.00%)
Jan 16, 2019 0.5100 0.5100 0.4900 0.5000 89,829 -0.01(-1.96%)
Jan 15, 2019 0.5200 0.5200 0.5000 0.5100 51,968 +0.00(+0.00%)
Jan 14, 2019 0.4950 0.5400 0.4950 0.5100 142,000 +0.01(+2.00%)
Jan 11, 2019 0.5300 0.5300 0.5000 0.5000 74,084 -0.04(-7.41%)
Jan 10, 2019 0.5100 0.5400 0.5000 0.5400 76,631 +0.02(+3.85%)
Jan 09, 2019 0.5100 0.5300 0.4950 0.5200 85,819 -0.01(-1.89%)
Jan 08, 2019 0.5200 0.5300 0.5000 0.5300 97,980 +0.02(+3.92%)
Jan 07, 2019 0.5500 0.5600 0.4900 0.5100 429,707 -0.04(-7.27%)
Jan 04, 2019 0.5100 0.5500 0.5100 0.5500 341,530 +0.05(+10.00%)
Jan 03, 2019 0.5100 0.5200 0.4800 0.5000 278,254 -0.01(-1.96%)
Jan 02, 2019 0.4850 0.5100 0.4850 0.5100 224,745 +0.01(+2.00%)
Dec 31, 2018 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Dec 28, 2018 0.4700 0.4700 0.4600 0.4700 61,450 +0.01(+3.30%)
Dec 27, 2018 0.4500 0.4550 0.4250 0.4550 136,749 +0.01(+1.11%)
Dec 24, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Dec 21, 2018 0.4100 0.4450 0.3950 0.4400 440,010 +0.04(+11.39%)
Dec 20, 2018 0.4400 0.4400 0.3950 0.3950 498,896 -0.04(-10.23%)
Dec 19, 2018 0.4800 0.4800 0.4400 0.4400 207,732 -0.03(-5.38%)
Dec 18, 2018 0.5000 0.5000 0.4650 0.4650 213,142 -0.03(-7.00%)
Dec 17, 2018 0.5500 0.5500 0.4900 0.5000 342,387 -0.05(-9.09%)
Dec 14, 2018 0.4500 0.5500 0.4400 0.5500 522,941 +0.11(+23.60%)
Dec 13, 2018 0.4800 0.5000 0.4450 0.4450 165,340 -0.03(-6.32%)
Dec 12, 2018 0.4600 0.4950 0.4600 0.4750 67,419 +0.00(+0.00%)
Dec 11, 2018 0.4850 0.5000 0.4600 0.4750 279,794 -0.04(-6.86%)
Dec 10, 2018 0.5100 0.5100 0.4850 0.5100 147,046 +0.01(+2.00%)
Dec 07, 2018 0.5200 0.5200 0.4800 0.5000 633,801 -0.04(-7.41%)
Dec 06, 2018 0.5100 0.5600 0.5100 0.5400 103,476 +0.02(+3.85%)
Dec 05, 2018 0.5400 0.5400 0.5200 0.5200 32,501 +0.00(+0.00%)
Dec 04, 2018 0.5200 0.5400 0.4350 0.5200 314,512 -0.02(-3.70%)
Dec 03, 2018 0.5600 0.5600 0.5300 0.5400 47,398 -0.02(-3.57%)
Nov 30, 2018 0.5600 0.5600 0.5400 0.5600 150,176 +0.00(+0.00%)
Nov 29, 2018 0.5800 0.5800 0.5500 0.5600 68,624 -0.01(-1.75%)
Nov 28, 2018 0.5600 0.6000 0.5500 0.5700 130,438 +0.01(+1.79%)
Nov 27, 2018 0.6000 0.6000 0.5600 0.5600 219,843 -0.04(-6.67%)
Nov 26, 2018 0.6000 0.6200 0.5900 0.6000 180,910 +0.00(+0.00%)
Nov 23, 2018 0.6300 0.6600 0.6000 0.6000 160,468 -0.03(-4.76%)
Nov 22, 2018 0.6200 0.6400 0.6000 0.6300 150,511 +0.00(+0.00%)
Nov 21, 2018 0.6300 0.6300 0.5900 0.6300 262,541 +0.00(+0.00%)
Nov 20, 2018 0.6700 0.6700 0.6200 0.6300 221,583 -0.05(-7.35%)
Nov 19, 2018 0.6800 0.7000 0.6600 0.6800 214,317 +0.01(+1.49%)
Nov 16, 2018 0.6800 0.6800 0.6400 0.6700 455,470 -0.01(-1.47%)
Nov 15, 2018 0.6300 0.6800 0.6300 0.6800 420,942 +0.05(+7.94%)
Nov 14, 2018 0.6200 0.6300 0.6000 0.6300 128,850 +0.00(+0.00%)
Nov 13, 2018 0.6200 0.6300 0.5800 0.6300 166,412 +0.01(+1.61%)
Nov 12, 2018 0.6300 0.6300 0.6000 0.6200 72,669 +0.00(+0.00%)
Nov 09, 2018 0.6300 0.6400 0.6100 0.6200 101,738 +0.00(+0.00%)
Nov 08, 2018 0.6300 0.6300 0.6000 0.6200 106,508 -0.01(-1.59%)
Nov 07, 2018 0.6200 0.6400 0.5800 0.6300 123,216 +0.01(+1.61%)
Nov 06, 2018 0.6300 0.6400 0.6100 0.6200 100,609 +0.00(+0.00%)
Nov 05, 2018 0.6600 0.6700 0.6100 0.6200 423,552 -0.05(-7.46%)
Nov 02, 2018 0.5800 0.6700 0.5800 0.6700 662,530 +0.07(+11.67%)
Nov 01, 2018 0.5800 0.6000 0.5600 0.6000 112,913 +0.02(+3.45%)
Oct 31, 2018 0.5700 0.5900 0.5700 0.5800 160,046 +0.01(+1.75%)
Oct 30, 2018 0.6000 0.6000 0.5600 0.5700 137,670 -0.01(-1.72%)
Oct 29, 2018 0.6400 0.6400 0.5800 0.5800 460,443 -0.06(-9.38%)
Oct 26, 2018 0.6200 0.6400 0.6000 0.6400 450,814 +0.04(+6.67%)
Oct 25, 2018 0.5500 0.6200 0.5500 0.6000 402,173 +0.09(+17.65%)
Oct 24, 2018 0.6100 0.6700 0.4700 0.5100 1,566,889 -0.12(-19.05%)
Oct 23, 2018 0.5700 0.6500 0.5600 0.6300 547,797 +0.04(+6.78%)
Oct 22, 2018 0.6400 0.6400 0.5900 0.5900 167,453 -0.04(-6.35%)
Oct 19, 2018 0.6000 0.6400 0.5900 0.6300 262,217 +0.03(+5.00%)
Oct 18, 2018 0.5900 0.6300 0.5900 0.6000 385,372 +0.03(+5.26%)
Oct 17, 2018 0.6200 0.6200 0.5500 0.5700 254,627 -0.04(-6.56%)
Oct 16, 2018 0.5900 0.6300 0.5600 0.6100 239,505 -0.02(-3.17%)
Oct 15, 2018 0.6300 0.6400 0.6000 0.6300 98,758 -0.01(-1.56%)
Oct 12, 2018 0.5500 0.6400 0.5500 0.6400 606,802 +0.10(+18.52%)
Oct 11, 2018 0.5200 0.5700 0.4750 0.5400 238,460 +0.01(+1.89%)
Oct 10, 2018 0.5300 0.5700 0.5200 0.5300 193,330 -0.02(-3.64%)
Oct 09, 2018 0.4450 0.5600 0.4200 0.5500 677,741 +0.08(+15.79%)
Oct 05, 2018 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Oct 04, 2018 0.4900 0.4950 0.4700 0.4700 97,222 -0.03(-5.05%)
Oct 03, 2018 0.5100 0.5100 0.4800 0.4950 86,116 +0.00(+0.00%)
Oct 02, 2018 0.4850 0.4950 0.4800 0.4950 123,526 +0.01(+1.02%)
Oct 01, 2018 0.4950 0.5000 0.4800 0.4900 86,482 -0.01(-2.00%)
Sep 28, 2018 0.5200 0.5500 0.4800 0.5000 278,054 -0.01(-1.96%)
Sep 27, 2018 0.5400 0.5400 0.5000 0.5100 160,233 -0.01(-1.92%)
Sep 26, 2018 0.5400 0.5500 0.4900 0.5200 204,800 +0.01(+1.96%)
Sep 25, 2018 0.5300 0.5400 0.4850 0.5100 348,231 -0.01(-1.92%)
Sep 24, 2018 0.6100 0.6100 0.5200 0.5200 506,814 -0.09(-14.75%)
Sep 21, 2018 0.6200 0.6300 0.5600 0.6100 189,008 -0.03(-4.69%)
Sep 20, 2018 0.6500 0.6800 0.6000 0.6400 463,639 +0.03(+4.92%)
Sep 19, 2018 0.5400 0.6200 0.5400 0.6100 385,890 +0.08(+15.09%)
Sep 18, 2018 0.4850 0.5300 0.4750 0.5300 412,691 +0.06(+11.58%)
Sep 17, 2018 0.5200 0.5200 0.4650 0.4750 250,617 -0.03(-5.00%)
Sep 14, 2018 0.5500 0.5500 0.5000 0.5000 264,343 -0.03(-5.66%)
Sep 13, 2018 0.5500 0.5600 0.5200 0.5300 347,563 -0.03(-5.36%)
Sep 12, 2018 0.5700 0.5900 0.5600 0.5600 209,205 -0.01(-1.75%)
Sep 11, 2018 0.6300 0.6300 0.5700 0.5700 324,165 -0.03(-5.00%)
Sep 10, 2018 0.6300 0.6500 0.6000 0.6000 341,967 -0.06(-9.09%)
Sep 07, 2018 0.6600 0.6600 0.6100 0.6600 219,762 +0.01(+1.54%)
Sep 06, 2018 0.5900 0.6500 0.5600 0.6500 264,964 +0.06(+10.17%)
Sep 05, 2018 0.6100 0.6100 0.5600 0.5900 299,996 -0.02(-3.28%)
Sep 04, 2018 0.6900 0.7000 0.6100 0.6100 341,153 -0.09(-12.86%)
Aug 31, 2018 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 30, 2018 0.6400 0.6600 0.6200 0.6500 226,229 +0.00(+0.00%)
Aug 29, 2018 0.6700 0.6800 0.6100 0.6500 277,187 -0.02(-2.99%)
Aug 28, 2018 0.6400 0.6700 0.6300 0.6700 308,870 +0.02(+3.08%)
Aug 27, 2018 0.6500 0.6500 0.6000 0.6500 562,972 +0.00(+0.00%)
Aug 24, 2018 0.6800 0.7500 0.5800 0.6500 988,420 -0.06(-8.45%)
Aug 23, 2018 0.7100 0.7200 0.6800 0.7100 193,722 +0.01(+1.43%)
Aug 22, 2018 0.7100 0.7100 0.6800 0.7000 135,752 -0.03(-4.11%)
Aug 21, 2018 0.7300 0.7300 0.6900 0.7300 300,372 +0.00(+0.00%)
Aug 20, 2018 0.7800 0.7800 0.7000 0.7300 195,396 -0.04(-5.19%)
Aug 17, 2018 0.7700 0.8000 0.7200 0.7700 611,566 -0.03(-3.75%)
Aug 16, 2018 0.8200 0.8600 0.7600 0.8000 544,814 +0.01(+1.27%)
Aug 15, 2018 0.8000 0.8200 0.7700 0.7900 377,911 -0.02(-2.47%)
Aug 14, 2018 0.7900 0.8100 0.7600 0.8100 331,801 +0.02(+2.53%)
Aug 13, 2018 0.7200 0.8000 0.7200 0.7900 473,204 +0.06(+8.22%)
Aug 10, 2018 0.7100 0.7900 0.7100 0.7300 603,506 +0.01(+1.39%)
Aug 09, 2018 0.6500 0.7200 0.6400 0.7200 270,747 +0.05(+7.46%)
Aug 08, 2018 0.7000 0.7000 0.6500 0.6700 107,292 -0.02(-2.90%)
Aug 07, 2018 0.7400 0.7400 0.6800 0.6900 395,007 -0.05(-6.76%)
Aug 03, 2018 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Aug 02, 2018 0.7400 0.7400 0.6400 0.7000 981,920 -0.04(-5.41%)
Aug 01, 2018 0.8000 0.8300 0.7200 0.7400 684,423 -0.06(-7.50%)
Jul 31, 2018 0.8300 0.9000 0.7800 0.8000 1,379,826 -0.02(-2.44%)
Jul 30, 2018 0.8000 0.8400 0.7900 0.8200 776,838 +0.00(+0.00%)
Jul 27, 2018 0.7400 0.8200 0.7000 0.8200 1,881,914 +0.07(+9.33%)
Jul 26, 2018 0.7300 0.7700 0.6700 0.7500 568,165 +0.04(+5.63%)
Jul 25, 2018 0.7600 0.7700 0.7100 0.7100 315,998 -0.06(-7.79%)
Jul 24, 2018 0.7400 0.7700 0.7400 0.7700 161,860 +0.05(+6.94%)
Jul 23, 2018 0.7900 0.7900 0.7100 0.7200 546,944 -0.07(-8.86%)
Jul 20, 2018 0.8000 0.8000 0.7700 0.7900 554,180 -0.01(-1.25%)
Jul 19, 2018 0.8000 0.8200 0.7800 0.8000 544,987 +0.00(+0.00%)
Jul 18, 2018 0.7900 0.8100 0.7400 0.8000 851,785 +0.02(+2.56%)
Jul 17, 2018 0.7900 0.8200 0.7400 0.7800 495,823 -0.01(-1.27%)
Jul 16, 2018 0.8200 0.8500 0.7600 0.7900 603,883 -0.01(-1.25%)
Jul 13, 2018 0.7400 0.8300 0.7300 0.8000 1,021,169 +0.06(+8.11%)
Jul 12, 2018 0.7000 0.7400 0.6700 0.7400 484,546 +0.04(+5.71%)
Jul 11, 2018 0.7200 0.7200 0.6800 0.7000 288,124 -0.02(-2.78%)
Jul 10, 2018 0.7200 0.7400 0.7200 0.7200 238,361 +0.00(+0.00%)
Jul 09, 2018 0.7400 0.7400 0.7000 0.7200 463,966 -0.04(-5.26%)
Jul 06, 2018 0.7500 0.7700 0.7300 0.7600 359,039 +0.02(+2.70%)
Jul 05, 2018 0.7500 0.7500 0.7000 0.7400 537,426 -0.03(-3.90%)
Jul 04, 2018 0.7700 0.8000 0.7300 0.7700 596,795 +0.02(+2.67%)
Jul 03, 2018 0.7600 0.7900 0.7100 0.7500 826,078 +0.00(+0.00%)
Jun 29, 2018 0.7500 0.7500 0.7500 0 +0.08(+11.94%)
Jun 28, 2018 0.5800 0.6800 0.5800 0.6700 1,024,286 +0.11(+19.64%)
Jun 27, 2018 0.5800 0.6000 0.5400 0.5600 234,850 -0.02(-3.45%)
Jun 26, 2018 0.6100 0.6300 0.5300 0.5800 472,378 -0.02(-3.33%)
Jun 25, 2018 0.6300 0.6900 0.5800 0.6000 916,110 -0.03(-4.76%)
Jun 22, 2018 0.5000 0.6500 0.4900 0.6300 761,409 +0.13(+26.00%)
Jun 21, 2018 0.4850 0.5000 0.4550 0.5000 206,642 +0.02(+4.17%)
Jun 20, 2018 0.4850 0.5100 0.4800 0.4800 177,734 -0.02(-4.00%)
Jun 19, 2018 0.5300 0.4800 0.5000 271,691 -0.02(-3.85%)
Jun 18, 2018 0.4850 0.5400 0.4800 0.5200 616,567 +0.03(+6.12%)
Jun 15, 2018 0.4850 0.4500 0.4900 284,339 +0.01(+1.03%)
Jun 14, 2018 0.4800 0.4950 0.4700 0.4850 155,164 -0.01(-1.02%)
Jun 13, 2018 0.4700 0.4950 0.4700 0.4900 308,764 +0.05(+11.36%)
Jun 12, 2018 0.4900 0.4900 0.4250 0.4400 201,338 -0.03(-7.37%)
Jun 11, 2018 0.4650 0.4900 0.4650 0.4750 218,544 +0.01(+1.06%)
Jun 08, 2018 0.4750 0.4850 0.4100 0.4700 350,710 +0.01(+3.30%)
Jun 07, 2018 0.4500 0.4600 0.4500 0.4550 252,489 +0.02(+4.60%)
Jun 06, 2018 0.4350 0.4350 0.4200 0.4350 226,877 +0.01(+2.35%)
Jun 05, 2018 0.4650 0.4650 0.4250 0.4250 399,625 -0.04(-8.60%)
Jun 04, 2018 0.4700 0.4850 0.4300 0.4650 510,321 +0.02(+3.33%)
Jun 01, 2018 0.4100 0.4500 0.4100 0.4500 644,118 +0.04(+9.76%)
May 31, 2018 0.3850 0.4100 0.3600 0.4100 671,811 +0.03(+9.33%)
May 30, 2018 0.3550 0.3850 0.3500 0.3750 345,700 +0.04(+13.64%)
May 29, 2018 0.3600 0.3600 0.3300 0.3300 58,195 -0.03(-8.33%)
May 28, 2018 0.3700 0.3800 0.3400 0.3600 288,069 -0.01(-1.37%)
May 25, 2018 0.3400 0.3750 0.3400 0.3650 456,471 +0.02(+7.35%)
May 24, 2018 0.3200 0.3600 0.3100 0.3400 343,292 +0.02(+6.25%)
May 23, 2018 0.2900 0.3200 0.2800 0.3200 332,000 +0.03(+10.34%)
May 22, 2018 0.3050 0.3050 0.2900 0.2900 169,727 -0.01(-3.33%)
May 18, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 17, 2018 0.2850 0.2900 0.2800 0.2900 46,037 +0.02(+7.41%)
May 16, 2018 0.2900 0.2900 0.2700 0.2700 29,719 -0.01(-5.26%)
May 15, 2018 0.2800 0.2900 0.2700 0.2850 190,986 +0.00(+1.79%)
May 14, 2018 0.3050 0.3050 0.2800 0.2800 66,780 -0.01(-3.45%)
May 11, 2018 0.2700 0.3050 0.2700 0.2900 304,211 +0.02(+7.41%)
May 10, 2018 0.2400 0.2800 0.2300 0.2700 144,006 +0.04(+17.39%)
May 09, 2018 0.2200 0.2500 0.2200 0.2300 128,718 +0.00(+0.00%)
May 08, 2018 0.2100 0.2300 0.2100 0.2300 9,600 +0.00(+0.00%)
May 07, 2018 0.2200 0.2300 0.2000 0.2300 145,486 +0.02(+9.52%)
May 04, 2018 0.2250 0.2250 0.1900 0.2100 515,736 -0.02(-6.67%)
May 03, 2018 0.2400 0.2400 0.2100 0.2250 127,674 -0.01(-2.17%)
May 02, 2018 0.2350 0.2500 0.2300 0.2300 42,203 -0.00(-2.13%)
May 01, 2018 0.2400 0.2500 0.2350 0.2350 82,500 -0.01(-4.08%)
Apr 30, 2018 0.2600 0.2600 0.2300 0.2450 235,187 -0.01(-3.92%)
Apr 27, 2018 0.2600 0.2650 0.2550 0.2550 21,644 +0.00(+0.00%)
Apr 26, 2018 0.2650 0.2700 0.2500 0.2550 165,212 -0.01(-1.92%)
Apr 25, 2018 0.2650 0.2700 0.2550 0.2600 53,881 +0.01(+1.96%)
Apr 24, 2018 0.2650 0.2700 0.2550 0.2550 56,869 -0.01(-1.92%)
Apr 23, 2018 0.2750 0.2750 0.2600 0.2600 82,813 -0.02(-7.14%)
Apr 20, 2018 0.2700 0.2800 0.2700 0.2800 44,400 +0.00(+0.00%)
Apr 19, 2018 0.3000 0.3050 0.2700 0.2800 78,564 -0.02(-6.67%)
Apr 18, 2018 0.2900 0.3000 0.2850 0.3000 34,810 +0.04(+15.38%)
Apr 17, 2018 0.2600 0.2800 0.2500 0.2600 75,718 +0.00(+0.00%)
Apr 16, 2018 0.2600 0.2600 0.2500 0.2600 70,104 +0.00(+0.00%)
Apr 13, 2018 0.2650 0.2700 0.2550 0.2600 33,217 +0.00(+0.00%)
Apr 12, 2018 0.2700 0.2700 0.2550 0.2600 102,152 -0.01(-1.89%)
Apr 11, 2018 0.2600 0.3300 0.2600 0.2650 48,701 +0.01(+1.92%)
Apr 10, 2018 0.2600 0.2750 0.2550 0.2600 95,250 -0.01(-3.70%)
Apr 09, 2018 0.3200 0.3600 0.2700 0.2700 140,725 -0.03(-10.00%)
Apr 06, 2018 0.2900 0.3150 0.2800 0.3000 89,775 +0.02(+5.26%)
Apr 05, 2018 0.2350 0.2850 0.2250 0.2850 188,500 +0.03(+14.00%)
Apr 04, 2018 0.2500 0.2650 0.2300 0.2500 255,190 -0.01(-1.96%)
Apr 03, 2018 0.2750 0.2750 0.2400 0.2550 433,659 -0.02(-5.56%)
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.