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 (%)
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%)
Apr 01, 2020 0.3350 0.3350 0.3000 0.3050 56,219 -0.02(-4.69%)
Mar 31, 2020 0.3300 0.3400 0.3200 0.3200 22,579 +0.02(+6.67%)
Mar 30, 2020 0.3200 0.3400 0.3000 0.3000 188,778 -0.04(-11.76%)
Mar 27, 2020 0.3550 0.3550 0.3200 0.3400 197,863 -0.01(-4.23%)
Mar 26, 2020 0.3650 0.3900 0.3550 0.3550 144,865 +0.01(+1.43%)
Mar 25, 2020 0.3200 0.3900 0.3200 0.3500 203,206 +0.03(+9.37%)
Mar 24, 2020 0.3300 0.3450 0.3200 0.3200 187,618 +0.02(+4.92%)
Mar 23, 2020 0.3000 0.3100 0.2900 0.3050 134,513 -0.01(-1.61%)
Mar 20, 2020 0.3300 0.3300 0.3000 0.3100 135,610 -0.01(-3.13%)
Mar 19, 2020 0.2900 0.3200 0.2500 0.3200 158,431 +0.03(+10.34%)
Mar 18, 2020 0.3100 0.3150 0.2700 0.2900 261,856 -0.03(-7.94%)
Mar 17, 2020 0.2900 0.3400 0.2600 0.3150 209,842 +0.03(+8.62%)
Mar 16, 2020 0.3000 0.3000 0.2550 0.2900 510,077 -0.02(-6.45%)
Mar 13, 2020 0.3500 0.4200 0.3000 0.3100 470,312 -0.02(-4.62%)
Mar 12, 2020 0.3350 0.3700 0.2600 0.3250 719,395 -0.05(-13.33%)
Mar 11, 2020 0.4150 0.4200 0.3750 0.3750 276,720 -0.03(-8.54%)
Mar 10, 2020 0.4150 0.4250 0.3950 0.4100 167,387 +0.03(+7.89%)
Mar 09, 2020 0.4500 0.4500 0.3750 0.3800 515,733 -0.11(-23.23%)
Mar 06, 2020 0.5400 0.5400 0.4800 0.4950 309,284 -0.06(-10.00%)
Mar 05, 2020 0.5500 0.5600 0.5200 0.5500 466,551 +0.01(+1.85%)
Mar 04, 2020 0.5500 0.5800 0.5200 0.5400 278,919 +0.00(+0.00%)
Mar 03, 2020 0.5300 0.5900 0.4900 0.5400 775,009 +0.06(+11.34%)
Mar 02, 2020 0.4150 0.4900 0.4150 0.4850 394,283 +0.08(+21.25%)
Feb 28, 2020 0.4600 0.4600 0.3900 0.4000 705,895 -0.11(-21.57%)
Feb 27, 2020 0.5500 0.5500 0.4600 0.5100 334,155 -0.04(-7.27%)
Feb 26, 2020 0.5600 0.5600 0.5200 0.5500 259,908 -0.01(-1.79%)
Feb 25, 2020 0.6200 0.6200 0.5500 0.5600 287,747 -0.06(-9.68%)
Feb 24, 2020 0.6200 0.6400 0.6200 0.6200 130,512 -0.02(-3.13%)
Feb 21, 2020 0.6200 0.6400 0.6100 0.6400 273,264 +0.02(+3.23%)
Feb 20, 2020 0.6000 0.6200 0.5800 0.6200 203,753 +0.01(+1.64%)
Feb 19, 2020 0.5800 0.6100 0.5700 0.6100 115,291 +0.04(+7.02%)
Feb 18, 2020 0.5900 0.6000 0.5600 0.5700 97,130 -0.02(-3.39%)
Feb 14, 2020 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Feb 13, 2020 0.5700 0.5900 0.5400 0.5600 425,723 -0.02(-3.45%)
Feb 12, 2020 0.5900 0.6100 0.5800 0.5800 117,578 -0.02(-3.33%)
Feb 11, 2020 0.6200 0.6400 0.6000 0.6000 111,438 -0.01(-1.64%)
Feb 10, 2020 0.6100 0.6100 0.6000 0.6100 38,005 -0.01(-1.61%)
Feb 07, 2020 0.6100 0.6200 0.6100 0.6200 47,576 -0.02(-3.13%)
Feb 06, 2020 0.6000 0.6400 0.5800 0.6400 300,247 +0.05(+8.47%)
Feb 05, 2020 0.5900 0.6000 0.5900 0.5900 80,629 -0.02(-3.28%)
Feb 04, 2020 0.6300 0.6300 0.5700 0.6100 334,003 -0.02(-3.17%)
Feb 03, 2020 0.6400 0.6400 0.6200 0.6300 138,991 -0.01(-1.56%)
Jan 31, 2020 0.6700 0.6700 0.6300 0.6400 122,996 -0.03(-4.48%)
Jan 30, 2020 0.6600 0.6700 0.6500 0.6700 259,656 +0.00(+0.00%)
Jan 29, 2020 0.6800 0.6900 0.6400 0.6700 92,193 -0.02(-2.90%)
Jan 28, 2020 0.6500 0.6900 0.6500 0.6900 104,791 +0.04(+6.15%)
Jan 27, 2020 0.7100 0.7100 0.6400 0.6500 560,015 -0.05(-7.14%)
Jan 24, 2020 0.6800 0.7000 0.6800 0.7000 120,747 +0.02(+2.94%)
Jan 23, 2020 0.6900 0.7000 0.6700 0.6800 370,274 +0.00(+0.00%)
Jan 22, 2020 0.7200 0.7200 0.6800 0.6800 382,695 -0.04(-5.56%)
Jan 21, 2020 0.6800 0.7200 0.6500 0.7200 550,325 +0.06(+9.09%)
Jan 20, 2020 0.6900 0.7000 0.6600 0.6600 254,791 -0.03(-4.35%)
Jan 17, 2020 0.6500 0.6900 0.6200 0.6900 367,820 +0.04(+6.15%)
Jan 16, 2020 0.6400 0.6700 0.6400 0.6500 143,667 -0.02(-2.99%)
Jan 15, 2020 0.6500 0.6700 0.6000 0.6700 329,503 +0.02(+3.08%)
Jan 14, 2020 0.6900 0.7000 0.6500 0.6500 268,406 -0.03(-4.41%)
Jan 13, 2020 0.6900 0.7300 0.6500 0.6800 1,174,672 -0.01(-1.45%)
Jan 10, 2020 0.6900 0.6900 0.6700 0.6900 554,856 +0.04(+6.15%)
Jan 09, 2020 0.6800 0.6800 0.5700 0.6500 537,911 -0.04(-5.80%)
Jan 08, 2020 0.6900 0.6900 0.6700 0.6900 91,872 +0.01(+1.47%)
Jan 07, 2020 0.7100 0.7100 0.6700 0.6800 845,544 -0.03(-4.23%)
Jan 06, 2020 0.6800 0.7100 0.6600 0.7100 458,221 +0.05(+7.58%)
Jan 03, 2020 0.6600 0.7100 0.6600 0.6600 1,324,641 +0.00(+0.00%)
Jan 02, 2020 0.6300 0.6600 0.6100 0.6600 231,990 +0.03(+4.76%)
Dec 31, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Dec 30, 2019 0.6400 0.6600 0.6300 0.6400 450,299 +0.01(+1.59%)
Dec 27, 2019 0.6400 0.6700 0.6200 0.6300 576,889 +0.01(+1.61%)
Dec 24, 2019 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Dec 23, 2019 0.6100 0.6600 0.5800 0.6600 1,446,513 +0.12(+22.22%)
Dec 20, 2019 0.5000 0.5400 0.4800 0.5400 733,508 +0.04(+8.00%)
Dec 19, 2019 0.5100 0.5200 0.4950 0.5000 236,320 +0.01(+2.04%)
Dec 18, 2019 0.5300 0.5300 0.4850 0.4900 423,578 -0.04(-7.55%)
Dec 17, 2019 0.5000 0.5400 0.4950 0.5300 543,860 +0.04(+8.16%)
Dec 16, 2019 0.4500 0.4950 0.4500 0.4900 664,360 +0.05(+11.36%)
Dec 13, 2019 0.4250 0.4400 0.4100 0.4400 1,127,333 +0.02(+4.76%)
Dec 12, 2019 0.4200 0.4200 0.4200 0.4200 6,326 +0.01(+1.20%)
Dec 11, 2019 0.4100 0.4150 0.4100 0.4150 64,033 +0.01(+1.22%)
Dec 10, 2019 0.4250 0.4250 0.4100 0.4100 271,139 -0.01(-1.20%)
Dec 09, 2019 0.4200 0.4300 0.4150 0.4150 238,977 +0.00(+0.00%)
Dec 06, 2019 0.4250 0.4250 0.4100 0.4150 367,307 -0.01(-2.35%)
Dec 05, 2019 0.4100 0.4250 0.4050 0.4250 227,219 +0.02(+3.66%)
Dec 04, 2019 0.4000 0.4100 0.3950 0.4100 318,375 +0.01(+2.50%)
Dec 03, 2019 0.4200 0.4300 0.4000 0.4000 161,505 -0.02(-4.76%)
Dec 02, 2019 0.4250 0.4250 0.4000 0.4200 149,691 -0.01(-2.33%)
Nov 29, 2019 0.4300 0.4300 0.4250 0.4300 47,856 -0.01(-1.15%)
Nov 28, 2019 0.4300 0.4350 0.4300 0.4350 163,833 +0.01(+2.35%)
Nov 27, 2019 0.4100 0.4300 0.4100 0.4250 81,770 +0.01(+2.41%)
Nov 26, 2019 0.4200 0.4250 0.4100 0.4150 68,556 -0.01(-2.35%)
Nov 25, 2019 0.4300 0.4300 0.4000 0.4250 226,398 +0.00(+0.00%)
Nov 22, 2019 0.4300 0.4300 0.4200 0.4250 151,067 +0.00(+0.00%)
Nov 21, 2019 0.4100 0.4250 0.4100 0.4250 221,975 +0.02(+3.66%)
Nov 20, 2019 0.4100 0.4150 0.4000 0.4100 329,634 +0.00(+0.00%)
Nov 19, 2019 0.4200 0.4200 0.4100 0.4100 84,199 -0.01(-2.38%)
Nov 18, 2019 0.4100 0.4200 0.4000 0.4200 216,864 +0.02(+5.00%)
Nov 15, 2019 0.4150 0.4150 0.3950 0.4000 144,381 -0.01(-2.44%)
Nov 14, 2019 0.4000 0.4200 0.4000 0.4100 350,753 +0.01(+2.50%)
Nov 13, 2019 0.3900 0.4050 0.3800 0.4000 179,060 +0.01(+2.56%)
Nov 12, 2019 0.4050 0.4050 0.3850 0.3900 146,490 -0.02(-3.70%)
Nov 11, 2019 0.3850 0.4050 0.3800 0.4050 299,943 +0.03(+6.58%)
Nov 08, 2019 0.3650 0.3800 0.3650 0.3800 76,840 +0.02(+5.56%)
Nov 07, 2019 0.3700 0.3900 0.3550 0.3600 361,356 -0.01(-2.70%)
Nov 06, 2019 0.3600 0.3700 0.3250 0.3700 2,312,527 +0.02(+5.71%)
Nov 05, 2019 0.3450 0.3550 0.3450 0.3500 68,388 +0.01(+2.94%)
Nov 04, 2019 0.3400 0.3550 0.3350 0.3400 93,656 -0.01(-2.86%)
Nov 01, 2019 0.3400 0.3500 0.3300 0.3500 264,330 +0.01(+2.94%)
Oct 31, 2019 0.3450 0.3500 0.3400 0.3400 153,184 -0.00(-1.45%)
Oct 30, 2019 0.3650 0.3650 0.3400 0.3450 139,104 -0.02(-4.17%)
Oct 29, 2019 0.3550 0.3600 0.3550 0.3600 223,650 +0.01(+1.41%)
Oct 28, 2019 0.3550 0.3750 0.3550 0.3550 66,532 +0.01(+2.90%)
Oct 25, 2019 0.3350 0.3500 0.3300 0.3450 81,385 +0.02(+6.15%)
Oct 24, 2019 0.3200 0.3350 0.3200 0.3250 72,250 -0.01(-1.52%)
Oct 23, 2019 0.3400 0.3400 0.3250 0.3300 123,533 -0.01(-2.94%)
Oct 22, 2019 0.3500 0.3500 0.3400 0.3400 25,876 +0.00(+0.00%)
Oct 21, 2019 0.3600 0.3600 0.3400 0.3400 147,218 -0.01(-2.86%)
Oct 18, 2019 0.3700 0.3700 0.3500 0.3500 97,116 -0.02(-4.11%)
Oct 17, 2019 0.3750 0.3750 0.3550 0.3650 265,725 -0.01(-2.67%)
Oct 16, 2019 0.3700 0.3800 0.3700 0.3750 153,283 +0.02(+5.63%)
Oct 15, 2019 0.3750 0.4100 0.3500 0.3550 409,441 -0.01(-2.74%)
Oct 11, 2019 0.3650 0.3650 0.3650 0 +0.04(+14.06%)
Oct 10, 2019 0.3200 0.3250 0.3100 0.3200 93,891 -0.01(-3.03%)
Oct 09, 2019 0.3150 0.3300 0.3100 0.3300 146,381 +0.01(+3.13%)
Oct 08, 2019 0.3300 0.3350 0.3200 0.3200 49,516 -0.02(-5.88%)
Oct 07, 2019 0.3350 0.3400 0.3300 0.3400 92,869 +0.01(+1.49%)
Oct 04, 2019 0.3300 0.3400 0.3300 0.3350 148,239 +0.00(+0.00%)
Oct 03, 2019 0.3400 0.3400 0.3300 0.3350 199,044 -0.01(-1.47%)
Oct 02, 2019 0.3350 0.3400 0.3250 0.3400 429,485 +0.02(+4.62%)
Oct 01, 2019 0.3000 0.3250 0.3000 0.3250 236,600 +0.03(+8.33%)
Sep 30, 2019 0.3200 0.3200 0.2950 0.3000 151,108 -0.01(-1.64%)
Sep 27, 2019 0.3100 0.3150 0.3000 0.3050 147,180 -0.01(-1.61%)
Sep 26, 2019 0.3100 0.3100 0.3000 0.3100 90,194 +0.01(+1.64%)
Sep 25, 2019 0.3000 0.3100 0.3000 0.3050 110,797 +0.01(+1.67%)
Sep 24, 2019 0.3100 0.3100 0.2950 0.3000 32,857 +0.01(+3.45%)
Sep 23, 2019 0.3000 0.3000 0.2850 0.2900 116,466 -0.01(-3.33%)
Sep 20, 2019 0.2900 0.3050 0.2900 0.3000 20,558 +0.01(+3.45%)
Sep 19, 2019 0.3000 0.3100 0.2900 0.2900 108,630 +0.01(+3.57%)
Sep 18, 2019 0.2900 0.2900 0.2800 0.2800 20,704 +0.00(+0.00%)
Sep 17, 2019 0.2750 0.2800 0.2750 0.2800 9,387 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.2850 0.2750 0.2800 71,225 +0.00(+0.00%)
Sep 13, 2019 0.2850 0.2850 0.2750 0.2800 94,810 +0.00(+0.00%)
Sep 12, 2019 0.2900 0.2900 0.2800 0.2800 156,748 -0.01(-3.45%)
Sep 11, 2019 0.3050 0.3050 0.2900 0.2900 107,856 +0.00(+0.00%)
Sep 10, 2019 0.3150 0.3200 0.2900 0.2900 136,198 -0.03(-7.94%)
Sep 09, 2019 0.3200 0.3350 0.3150 0.3150 76,265 -0.02(-5.97%)
Sep 06, 2019 0.3350 0.3350 0.3250 0.3350 151,864 +0.00(+0.00%)
Sep 05, 2019 0.3200 0.3350 0.3200 0.3350 181,667 +0.03(+9.84%)
Sep 04, 2019 0.3300 0.3400 0.3050 0.3050 143,963 -0.02(-4.69%)
Sep 03, 2019 0.3150 0.3200 0.3000 0.3200 604,258 +0.02(+4.92%)
Aug 30, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Aug 29, 2019 0.2850 0.2900 0.2850 0.2900 12,798 +0.01(+1.75%)
Aug 28, 2019 0.2900 0.2900 0.2850 0.2850 50,963 +0.00(+0.00%)
Aug 27, 2019 0.2900 0.2950 0.2850 0.2850 92,784 -0.01(-3.39%)
Aug 26, 2019 0.2750 0.2950 0.2750 0.2950 241,615 +0.01(+3.51%)
Aug 23, 2019 0.2600 0.2900 0.2600 0.2850 361,929 +0.02(+9.62%)
Aug 22, 2019 0.2650 0.2650 0.2600 0.2600 29,712 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2750 0.2600 0.2600 97,960 +0.01(+1.96%)
Aug 20, 2019 0.2600 0.2650 0.2550 0.2550 76,838 -0.01(-1.92%)
Aug 19, 2019 0.2500 0.2600 0.2500 0.2600 78,820 -0.01(-1.89%)
Aug 16, 2019 0.2550 0.2650 0.2500 0.2650 51,583 +0.01(+1.92%)
Aug 15, 2019 0.2600 0.2650 0.2550 0.2600 91,268 +0.00(+0.00%)
Aug 14, 2019 0.2750 0.2750 0.2600 0.2600 143,520 -0.01(-3.70%)
Aug 13, 2019 0.2800 0.2800 0.2650 0.2700 220,666 -0.01(-3.57%)
Aug 12, 2019 0.2750 0.2800 0.2750 0.2800 59,345 +0.01(+1.82%)
Aug 09, 2019 0.2850 0.2850 0.2750 0.2750 58,927 -0.01(-3.51%)
Aug 08, 2019 0.2650 0.2850 0.2650 0.2850 24,805 +0.02(+7.55%)
Aug 07, 2019 0.2750 0.2750 0.2600 0.2650 158,060 -0.01(-3.64%)
Aug 06, 2019 0.2800 0.2800 0.2750 0.2750 100,866 +0.00(+0.00%)
Aug 02, 2019 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Aug 01, 2019 0.2900 0.3000 0.2750 0.2850 113,546 -0.02(-5.00%)
Jul 31, 2019 0.2950 0.3000 0.2900 0.3000 81,109 +0.00(+0.00%)
Jul 30, 2019 0.2950 0.3100 0.2900 0.3000 100,134 +0.00(+0.00%)
Jul 29, 2019 0.3150 0.3150 0.2950 0.3000 162,033 -0.01(-3.23%)
Jul 26, 2019 0.3050 0.3150 0.3000 0.3100 215,366 +0.01(+3.33%)
Jul 25, 2019 0.2800 0.3100 0.2750 0.3000 951,605 +0.02(+7.14%)
Jul 24, 2019 0.2700 0.2800 0.2600 0.2800 270,135 +0.01(+3.70%)
Jul 23, 2019 0.2800 0.2800 0.2700 0.2700 181,711 -0.01(-1.82%)
Jul 22, 2019 0.2800 0.2800 0.2700 0.2750 171,987 -0.01(-1.79%)
Jul 19, 2019 0.2700 0.2800 0.2650 0.2800 236,733 +0.01(+3.70%)
Jul 18, 2019 0.2850 0.2900 0.2650 0.2700 142,075 -0.02(-6.90%)
Jul 17, 2019 0.2700 0.2900 0.2700 0.2900 179,509 +0.02(+7.41%)
Jul 16, 2019 0.2800 0.2800 0.2650 0.2700 132,778 -0.01(-1.82%)
Jul 15, 2019 0.2850 0.2900 0.2700 0.2750 149,954 -0.01(-5.17%)
Jul 12, 2019 0.2850 0.2950 0.2850 0.2900 18,516 -0.01(-3.33%)
Jul 11, 2019 0.2850 0.3000 0.2800 0.3000 144,072 +0.02(+7.14%)
Jul 10, 2019 0.2850 0.2900 0.2800 0.2800 91,700 -0.00(-1.75%)
Jul 09, 2019 0.2850 0.2850 0.2800 0.2850 117,725 +0.00(+0.00%)
Jul 08, 2019 0.2750 0.2950 0.2700 0.2850 601,947 +0.01(+3.64%)
Jul 05, 2019 0.2850 0.2850 0.2750 0.2750 66,096 -0.01(-5.17%)
Jul 04, 2019 0.2750 0.2900 0.2750 0.2900 25,764 +0.02(+7.41%)
Jul 03, 2019 0.2750 0.2800 0.2700 0.2700 79,000 -0.01(-5.26%)
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.