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

American Green Inc (OP: ERBB )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 10, 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, 2015 0.0084 0.0087 0.0078 0.0080 23,629,456 -0.00(-5.36%)
Mar 30, 2015 0.0088 0.0089 0.0080 0.0084 19,460,560 -0.00(-3.45%)
Mar 27, 2015 0.0089 0.0090 0.0081 0.0087 13,955,529 -0.00(-2.25%)
Mar 26, 2015 0.0088 0.0090 0.0085 0.0089 22,561,138 +0.00(+1.14%)
Mar 25, 2015 0.0090 0.0094 0.0082 0.0088 31,563,844 -0.00(-6.38%)
Mar 24, 2015 0.0095 0.0098 0.0090 0.0094 11,402,645 -0.00(-1.05%)
Mar 23, 2015 0.0097 0.0101 0.0091 0.0095 12,392,350 -0.00(-4.04%)
Mar 20, 2015 0.0093 0.0101 0.0091 0.0099 15,183,000 +0.00(+5.32%)
Mar 19, 2015 0.0089 0.0095 0.0088 0.0094 12,974,703 +0.00(+8.05%)
Mar 18, 2015 0.0097 0.0099 0.0086 0.0087 47,213,032 -0.00(-12.12%)
Mar 17, 2015 0.0100 0.0102 0.0095 0.0099 9,107,023 -0.00(-1.98%)
Mar 16, 2015 0.0107 0.0110 0.0100 0.0101 19,697,344 +0.00(+1.00%)
Mar 13, 2015 0.0103 0.0112 0.0093 0.0100 22,477,578 -0.00(-1.96%)
Mar 12, 2015 0.0108 0.0108 0.0101 0.0102 9,318,933 -0.00(-5.56%)
Mar 11, 2015 0.0110 0.0115 0.0103 0.0108 15,681,058 -0.00(-1.82%)
Mar 10, 2015 0.0104 0.0112 0.0101 0.0110 21,425,052 +0.00(+6.80%)
Mar 09, 2015 0.0116 0.0117 0.0099 0.0103 27,686,584 -0.00(-10.43%)
Mar 06, 2015 0.0114 0.0117 0.0111 0.0115 31,994,904 +0.00(+3.60%)
Mar 05, 2015 0.0097 0.0115 0.0096 0.0111 56,051,008 +0.00(+15.63%)
Mar 04, 2015 0.0098 0.0076 0.0096 61,845,692 +0.00(+17.07%)
Mar 03, 2015 0.0088 0.0089 0.0076 0.0082 98,113,432 -0.00(-7.87%)
Mar 02, 2015 0.0100 0.0101 0.0088 0.0089 58,129,356 -0.00(-11.00%)
Feb 27, 2015 0.0101 0.0103 0.0099 0.0100 19,474,116 +0.00(+0.00%)
Feb 26, 2015 0.0101 0.0106 0.0099 0.0100 28,128,304 -0.00(-1.96%)
Feb 25, 2015 0.0106 0.0107 0.0100 0.0102 16,439,187 -0.00(-1.92%)
Feb 24, 2015 0.0106 0.0107 0.0101 0.0104 15,913,776 -0.00(-3.70%)
Feb 23, 2015 0.0111 0.0112 0.0101 0.0108 34,838,136 -0.00(-5.10%)
Feb 20, 2015 0.0118 0.0120 0.0111 0.0114 17,925,856 -0.00(-1.04%)
Feb 19, 2015 0.0112 0.0120 0.0104 0.0115 23,750,418 +0.00(+10.58%)
Feb 18, 2015 0.0112 0.0114 0.0101 0.0104 37,251,804 -0.00(-7.14%)
Feb 17, 2015 0.0115 0.0116 0.0110 0.0112 23,793,418 -0.00(-3.45%)
Feb 13, 2015 0.0116 0.0116 0.0116 0 -0.00(-1.69%)
Feb 12, 2015 0.0123 0.0125 0.0114 0.0118 52,624,064 -0.00(-3.28%)
Feb 11, 2015 0.0124 0.0125 0.0121 0.0122 17,582,764 -0.00(-1.61%)
Feb 10, 2015 0.0128 0.0128 0.0123 0.0124 22,280,260 -0.00(-2.36%)
Feb 09, 2015 0.0129 0.0129 0.0126 0.0127 12,258,596 -0.00(-0.78%)
Feb 06, 2015 0.0128 0.0130 0.0126 0.0128 22,251,820 +0.00(+0.79%)
Feb 05, 2015 0.0138 0.0139 0.0127 0.0127 38,737,696 -0.00(-6.62%)
Feb 04, 2015 0.0129 0.0140 0.0128 0.0136 34,199,736 +0.00(+7.09%)
Feb 03, 2015 0.0127 0.0130 0.0123 0.0127 28,283,622 -0.00(-0.78%)
Feb 02, 2015 0.0129 0.0132 0.0126 0.0128 9,500,960 +0.00(+0.79%)
Jan 30, 2015 0.0132 0.0134 0.0127 0.0127 14,862,865 -0.00(-3.05%)
Jan 29, 2015 0.0129 0.0133 0.0126 0.0131 23,927,688 +0.00(+3.15%)
Jan 28, 2015 0.0128 0.0129 0.0126 0.0127 6,935,911 +0.00(+0.00%)
Jan 27, 2015 0.0129 0.0130 0.0126 0.0127 8,471,815 -0.00(-2.31%)
Jan 26, 2015 0.0131 0.0134 0.0127 0.0130 7,341,176 +0.00(+0.00%)
Jan 23, 2015 0.0130 0.0132 0.0126 0.0130 11,999,774 +0.00(+0.78%)
Jan 22, 2015 0.0131 0.0134 0.0128 0.0129 9,394,955 -0.00(-0.77%)
Jan 21, 2015 0.0131 0.0134 0.0127 0.0130 15,617,937 +0.00(+0.00%)
Jan 20, 2015 0.0129 0.0130 0.0126 0.0130 13,824,248 +0.00(+1.56%)
Jan 16, 2015 0.0128 0.0128 0.0128 0 +0.00(+0.00%)
Jan 15, 2015 0.0129 0.0130 0.0126 0.0128 14,048,554 +0.00(+0.79%)
Jan 14, 2015 0.0127 0.0130 0.0126 0.0127 10,855,270 +0.00(+0.00%)
Jan 13, 2015 0.0127 19,648,884 -0.00(-4.51%)
Jan 12, 2015 0.0138 0.0141 0.0132 0.0133 15,699,213 -0.00(-4.32%)
Jan 09, 2015 0.0136 0.0139 0.0134 0.0139 8,085,423 +0.00(+0.00%)
Jan 08, 2015 0.0132 0.0140 0.0130 0.0139 11,393,731 +0.00(+5.30%)
Jan 07, 2015 0.0138 0.0145 0.0129 0.0132 12,881,117 -0.00(-4.35%)
Jan 06, 2015 0.0153 0.0153 0.0135 0.0138 25,551,336 -0.00(-7.38%)
Jan 05, 2015 0.0148 0.0158 0.0148 0.0149 47,660,892 +0.00(+4.93%)
Jan 02, 2015 0.0132 0.0144 0.0127 0.0142 39,769,804 +0.00(+9.23%)
Dec 31, 2014 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
Dec 30, 2014 0.0129 0.0129 0.0121 0.0125 28,044,652 -0.00(-3.10%)
Dec 29, 2014 0.0132 0.0133 0.0126 0.0129 28,004,780 -0.00(-2.27%)
Dec 26, 2014 0.0140 0.0141 0.0130 0.0132 13,750,494 -0.00(-4.35%)
Dec 24, 2014 0.0138 0.0138 0.0138 0 -0.00(-1.43%)
Dec 23, 2014 0.0140 0.0142 0.0138 0.0140 19,879,532 +0.00(+0.00%)
Dec 22, 2014 0.0146 0.0146 0.0137 0.0140 13,797,017 +0.00(+3.70%)
Dec 19, 2014 0.0135 0.0149 0.0130 0.0135 45,783,800 +0.00(+8.00%)
Dec 18, 2014 0.0129 0.0131 0.0120 0.0125 29,752,144 -0.00(-3.10%)
Dec 17, 2014 0.0129 0.0132 0.0127 0.0129 17,006,698 +0.00(+0.00%)
Dec 16, 2014 0.0125 0.0129 22,773,296 -0.00(-5.15%)
Dec 15, 2014 0.0134 0.0144 0.0133 0.0136 13,986,799 +0.00(+1.49%)
Dec 12, 2014 0.0132 0.0140 0.0131 0.0134 21,949,108 +0.00(+0.75%)
Dec 11, 2014 0.0156 0.0160 0.0130 0.0133 41,510,148 -0.00(-14.19%)
Dec 10, 2014 0.0140 0.0155 0.0138 0.0155 59,664,644 +0.00(+13.97%)
Dec 09, 2014 0.0120 0.0138 0.0118 0.0136 56,697,088 +0.00(+13.33%)
Dec 08, 2014 0.0123 0.0125 0.0118 0.0120 17,276,512 -0.00(-2.44%)
Dec 05, 2014 0.0124 0.0126 0.0120 0.0123 15,915,832 -0.00(-1.60%)
Dec 04, 2014 0.0123 0.0126 0.0120 0.0125 16,004,882 +0.00(+0.81%)
Dec 03, 2014 0.0126 0.0128 0.0122 0.0124 23,337,970 -0.00(-2.36%)
Dec 02, 2014 0.0128 0.0137 0.0124 0.0127 19,649,332 -0.00(-0.78%)
Dec 01, 2014 0.0137 0.0138 0.0123 0.0128 24,348,984 -0.00(-0.78%)
Nov 28, 2014 0.0126 0.0130 0.0125 0.0129 8,090,813 +0.00(+1.57%)
Nov 26, 2014 0.0127 0.0127 0.0127 0 +0.00(+0.79%)
Nov 25, 2014 0.0128 0.0129 0.0125 0.0126 15,697,985 -0.00(-2.33%)
Nov 24, 2014 0.0127 0.0130 0.0125 0.0129 29,318,830 -0.00(-2.27%)
Nov 21, 2014 0.0134 0.0134 0.0125 0.0132 31,110,142 +0.00(+0.00%)
Nov 20, 2014 0.0138 0.0140 0.0130 0.0132 22,284,308 -0.00(-4.35%)
Nov 19, 2014 0.0127 0.0139 0.0123 0.0138 64,935,796 +0.00(+7.81%)
Nov 18, 2014 0.0135 0.0136 0.0125 0.0128 97,464,952 -0.00(-5.88%)
Nov 17, 2014 0.0147 0.0133 0.0136 34,542,288 -0.00(-7.48%)
Nov 14, 2014 0.0154 0.0154 0.0144 0.0147 17,785,680 +0.00(+0.00%)
Nov 13, 2014 0.0152 0.0158 0.0143 0.0147 19,416,328 +0.00(+0.68%)
Nov 12, 2014 0.0156 0.0160 0.0145 0.0146 25,052,720 -0.00(-7.01%)
Nov 11, 2014 0.0164 0.0169 0.0152 0.0157 16,335,597 -0.00(-3.68%)
Nov 10, 2014 0.0156 0.0165 0.0150 0.0163 19,652,932 +0.00(+6.54%)
Nov 07, 2014 0.0158 0.0159 0.0143 0.0153 35,023,272 -0.00(-4.38%)
Nov 06, 2014 0.0172 0.0191 0.0152 0.0160 34,701,040 -0.00(-5.88%)
Nov 05, 2014 0.0202 0.0202 0.0160 0.0170 47,044,984 -0.00(-10.05%)
Nov 04, 2014 0.0202 0.0209 0.0180 0.0189 32,836,774 -0.00(-5.50%)
Nov 03, 2014 0.0202 0.0209 0.0190 0.0200 37,839,476 +0.00(+0.50%)
Oct 31, 2014 0.0199 0.0208 0.0190 0.0199 38,117,564 +0.00(+0.51%)
Oct 30, 2014 0.0185 0.0200 0.0180 0.0198 37,259,064 +0.00(+6.45%)
Oct 29, 2014 0.0185 0.0191 0.0175 0.0186 15,033,918 -0.00(-1.59%)
Oct 28, 2014 0.0197 0.0208 0.0182 0.0189 23,194,408 -0.00(-4.06%)
Oct 27, 2014 0.0187 0.0184 0.0184 0.0197 27,594,010 +0.00(+7.07%)
Oct 24, 2014 0.0190 0.0194 0.0172 0.0184 19,373,772 +0.00(+0.00%)
Oct 23, 2014 0.0222 0.0223 0.0173 0.0184 81,205,976 -0.00(-11.54%)
Oct 22, 2014 0.0167 0.0209 0.0165 0.0208 103,542,992 +0.00(+26.83%)
Oct 21, 2014 0.0156 0.0165 0.0153 0.0164 31,273,472 +0.00(+7.89%)
Oct 20, 2014 0.0139 0.0153 0.0136 0.0152 25,867,880 +0.00(+8.57%)
Oct 17, 2014 0.0129 0.0141 0.0127 0.0140 11,876,715 +0.00(+10.24%)
Oct 16, 2014 0.0121 0.0128 0.0115 0.0127 20,406,092 +0.00(+4.10%)
Oct 15, 2014 0.0131 0.0135 0.0119 0.0122 38,035,324 -0.00(-6.87%)
Oct 14, 2014 0.0133 0.0138 0.0127 0.0131 22,483,680 -0.00(-2.24%)
Oct 13, 2014 0.0144 0.0145 0.0131 0.0134 22,706,394 -0.00(-8.84%)
Oct 10, 2014 0.0151 0.0154 0.0144 0.0147 13,012,137 -0.00(-1.34%)
Oct 09, 2014 0.0153 0.0155 0.0146 0.0149 12,291,440 -0.00(-2.61%)
Oct 08, 2014 0.0153 0.0157 0.0148 0.0153 17,291,960 -0.00(-1.29%)
Oct 07, 2014 0.0160 0.0169 0.0150 0.0155 23,193,536 -0.00(-3.73%)
Oct 06, 2014 0.0167 0.0174 0.0157 0.0161 10,053,851 -0.00(-4.73%)
Oct 03, 2014 0.0176 0.0178 0.0162 0.0169 15,785,487 -0.00(-5.06%)
Oct 02, 2014 0.0171 0.0179 0.0168 0.0178 15,278,391 +0.00(+4.71%)
Oct 01, 2014 0.0157 0.0170 0.0153 0.0170 20,555,608 +0.00(+6.92%)
Sep 30, 2014 0.0161 0.0164 0.0150 0.0159 14,771,390 -0.00(-0.62%)
Sep 29, 2014 0.0157 0.0162 0.0150 0.0160 11,002,611 +0.00(+2.56%)
Sep 26, 2014 0.0166 0.0171 0.0154 0.0156 15,545,430 -0.00(-6.02%)
Sep 25, 2014 0.0147 0.0170 0.0144 0.0166 19,744,464 +0.00(+14.48%)
Sep 24, 2014 0.0161 0.0165 0.0144 0.0145 37,201,180 -0.00(-11.04%)
Sep 23, 2014 0.0166 0.0169 0.0161 0.0163 9,519,960 -0.00(-2.98%)
Sep 22, 2014 0.0167 0.0173 0.0164 0.0168 9,746,490 +0.00(+1.20%)
Sep 19, 2014 0.0174 0.0175 0.0164 0.0166 15,825,347 -0.00(-5.14%)
Sep 18, 2014 0.0177 0.0179 0.0171 0.0175 10,339,702 -0.00(-1.69%)
Sep 17, 2014 0.0172 0.0180 0.0164 0.0178 28,090,034 +0.00(+5.33%)
Sep 16, 2014 0.0168 0.0172 0.0163 0.0169 10,768,504 -0.00(-0.59%)
Sep 15, 2014 0.0177 0.0183 0.0167 0.0170 10,299,851 -0.00(-5.56%)
Sep 12, 2014 0.0179 0.0185 0.0170 0.0180 16,449,957 +0.00(+5.88%)
Sep 11, 2014 0.0167 0.0178 0.0162 0.0170 8,487,413 -0.00(-2.30%)
Sep 10, 2014 0.0180 0.0188 0.0161 0.0174 11,989,254 -0.00(-3.33%)
Sep 09, 2014 0.0172 0.0185 0.0162 0.0180 27,693,172 +0.00(+0.00%)
Sep 08, 2014 0.0195 0.0198 0.0176 0.0180 16,331,527 -0.00(-9.09%)
Sep 05, 2014 0.0194 0.0199 0.0188 0.0198 28,341,464 +0.00(+2.59%)
Sep 04, 2014 0.0176 0.0200 0.0171 0.0193 30,520,276 +0.00(+7.82%)
Sep 03, 2014 0.0185 0.0186 0.0170 0.0179 26,323,144 -0.00(-4.28%)
Sep 02, 2014 0.0200 0.0210 0.0182 0.0187 64,551,508 -0.00(-6.03%)
Aug 29, 2014 0.0199 0.0199 0.0199 0 +0.00(+17.06%)
Aug 28, 2014 0.0149 0.0173 0.0142 0.0170 43,694,212 +0.00(+13.33%)
Aug 27, 2014 0.0138 0.0152 0.0137 0.0150 22,018,364 +0.00(+8.70%)
Aug 26, 2014 0.0137 0.0139 0.0130 0.0138 13,062,779 -0.00(-0.72%)
Aug 25, 2014 0.0140 0.0148 0.0136 0.0139 24,556,866 +0.00(+1.46%)
Aug 22, 2014 0.0134 0.0141 0.0130 0.0137 8,135,404 -0.00(-1.44%)
Aug 21, 2014 0.0142 0.0149 0.0134 0.0139 9,488,223 -0.00(-3.47%)
Aug 20, 2014 0.0128 0.0149 0.0122 0.0144 30,526,564 +0.00(+12.50%)
Aug 19, 2014 0.0126 0.0132 0.0125 0.0128 25,049,348 -0.00(-5.19%)
Aug 18, 2014 0.0140 0.0143 0.0126 0.0135 25,258,548 -0.00(-5.59%)
Aug 15, 2014 0.0148 0.0150 0.0140 0.0143 7,782,463 -0.00(-3.38%)
Aug 14, 2014 0.0146 0.0150 0.0142 0.0148 10,657,452 +0.00(+1.37%)
Aug 13, 2014 0.0155 0.0156 0.0141 0.0146 20,385,316 -0.00(-5.81%)
Aug 12, 2014 0.0141 0.0160 0.0138 0.0155 28,390,968 +0.00(+9.93%)
Aug 11, 2014 0.0146 0.0150 0.0132 0.0141 17,235,304 -0.00(-3.42%)
Aug 08, 2014 0.0158 0.0160 0.0141 0.0146 32,541,340 -0.00(-6.41%)
Aug 07, 2014 0.0162 0.0169 0.0143 0.0156 66,150,136 -0.00(-9.30%)
Aug 06, 2014 0.0145 0.0179 0.0136 0.0172 128,586,112 +0.00(+20.28%)
Aug 05, 2014 0.0124 0.0144 0.0117 0.0143 86,553,712 +0.00(+20.17%)
Aug 04, 2014 0.0125 0.0134 0.0113 0.0119 72,402,360 -0.00(-12.50%)
Aug 01, 2014 0.0155 0.0157 0.0125 0.0136 64,149,652 -0.00(-12.82%)
Jul 31, 2014 0.0161 0.0165 0.0150 0.0156 61,368,560 -0.00(-5.45%)
Jul 30, 2014 0.0179 0.0180 0.0157 0.0165 34,192,824 -0.00(-7.82%)
Jul 29, 2014 0.0182 0.0185 0.0172 0.0179 15,413,680 -0.00(-1.10%)
Jul 28, 2014 0.0177 0.0192 0.0175 0.0181 14,656,536 +0.00(+1.69%)
Jul 25, 2014 0.0179 0.0187 0.0175 0.0178 19,559,708 -0.00(-1.11%)
Jul 24, 2014 0.0187 0.0187 0.0176 0.0180 33,319,426 +0.00(+2.86%)
Jul 23, 2014 0.0197 0.0198 0.0165 0.0175 93,760,824 -0.00(-10.71%)
Jul 22, 2014 0.0207 0.0208 0.0195 0.0196 42,453,148 -0.00(-4.39%)
Jul 21, 2014 0.0211 0.0214 0.0200 0.0205 19,538,304 -0.00(-1.91%)
Jul 18, 2014 0.0224 0.0228 0.0198 0.0209 52,014,104 -0.00(-5.00%)
Jul 17, 2014 0.0238 0.0245 0.0198 0.0220 140,805,552 -0.00(-7.17%)
Jul 16, 2014 0.0238 0.0242 0.0234 0.0237 9,399,550 -0.00(-2.07%)
Jul 15, 2014 0.0243 0.0250 0.0231 0.0242 18,365,968 +0.00(+0.41%)
Jul 14, 2014 0.0253 0.0260 0.0240 0.0241 14,492,136 -0.00(-3.60%)
Jul 11, 2014 0.0256 0.0256 0.0244 0.0250 8,556,443 +0.00(+0.81%)
Jul 10, 2014 0.0255 0.0260 0.0240 0.0248 14,314,292 -0.00(-2.75%)
Jul 09, 2014 0.0265 0.0279 0.0250 0.0255 18,881,992 -0.00(-9.57%)
Jul 08, 2014 0.0285 0.0295 0.0262 0.0282 44,370,664 +0.00(+0.71%)
Jul 07, 2014 0.0271 0.0280 0.0257 0.0280 34,629,864 +0.00(+8.11%)
Jul 03, 2014 0.0259 0.0259 0.0259 0 +0.00(+0.39%)
Jul 02, 2014 0.0267 0.0280 0.0250 0.0258 28,201,760 +0.00(+3.20%)
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.