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

Green Organic Dutchman (OP: TGODF )

0.2850 UNCHANGED
Last Price Updated: 3:56 PM EST, Feb 22, 2023 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 (%)
Apr 30, 2021 0.2638 0.2739 0.2600 0.2692 471,900 -0.01(-2.96%)
Apr 29, 2021 0.2594 0.2778 0.2511 0.2774 1,357,002 +0.02(+7.02%)
Apr 28, 2021 0.2520 0.2626 0.2495 0.2592 173,473 +0.00(+1.65%)
Apr 27, 2021 0.2500 0.2550 0.2448 0.2550 378,323 +0.01(+4.04%)
Apr 26, 2021 0.2360 0.2531 0.2360 0.2451 327,957 +0.01(+3.86%)
Apr 23, 2021 0.2412 0.2412 0.2285 0.2360 225,600 +0.00(+0.60%)
Apr 22, 2021 0.2397 0.2448 0.2314 0.2346 407,384 +0.00(+0.04%)
Apr 21, 2021 0.2244 0.2400 0.2244 0.2345 240,438 +0.00(+1.96%)
Apr 20, 2021 0.2384 0.2485 0.2256 0.2300 499,920 -0.01(-2.21%)
Apr 19, 2021 0.2515 0.2515 0.2351 0.2352 471,232 -0.01(-3.21%)
Apr 16, 2021 0.2484 0.2500 0.2413 0.2430 691,000 -0.01(-2.17%)
Apr 15, 2021 0.2500 0.2596 0.2403 0.2484 453,043 -0.01(-2.36%)
Apr 14, 2021 0.2496 0.2675 0.2459 0.2544 537,826 -0.00(-0.12%)
Apr 13, 2021 0.2534 0.2600 0.2500 0.2547 640,880 +0.00(+0.39%)
Apr 12, 2021 0.2737 0.2839 0.2501 0.2537 494,645 -0.01(-4.95%)
Apr 09, 2021 0.2800 0.2869 0.2644 0.2669 1,105,000 -0.01(-4.68%)
Apr 08, 2021 0.2512 0.2800 0.2400 0.2800 873,660 +0.04(+16.67%)
Apr 07, 2021 0.2460 0.2548 0.2400 0.2400 440,808 -0.01(-4.38%)
Apr 06, 2021 0.2458 0.2560 0.2423 0.2510 255,553 +0.00(+1.41%)
Apr 05, 2021 0.2462 0.2561 0.2434 0.2475 393,145 +0.00(+0.00%)
Apr 01, 2021 0.2476 0.2550 0.2431 0.2475 521,900 +0.00(+1.98%)
Mar 31, 2021 0.2292 0.2485 0.2292 0.2427 566,665 +0.01(+5.61%)
Mar 30, 2021 0.2324 0.2426 0.2201 0.2298 1,242,794 -0.00(-1.96%)
Mar 29, 2021 0.2333 0.2450 0.2300 0.2344 571,512 +0.00(+0.73%)
Mar 26, 2021 0.2300 0.2394 0.2300 0.2327 594,100 -0.00(-1.61%)
Mar 25, 2021 0.2332 0.2423 0.2332 0.2365 944,377 -0.00(-1.46%)
Mar 24, 2021 0.2536 0.2536 0.2387 0.2400 920,850 -0.01(-2.99%)
Mar 23, 2021 0.2533 0.2634 0.2430 0.2474 1,296,516 -0.01(-3.32%)
Mar 22, 2021 0.2660 0.2691 0.2511 0.2559 791,583 -0.01(-2.70%)
Mar 19, 2021 0.2681 0.2700 0.2580 0.2630 556,800 -0.00(-0.38%)
Mar 18, 2021 0.2640 0.2776 0.2600 0.2640 772,682 -0.00(-1.12%)
Mar 17, 2021 0.2576 0.2702 0.2501 0.2670 1,863,072 +0.01(+2.03%)
Mar 16, 2021 0.2636 0.2736 0.2525 0.2617 1,859,969 -0.00(-0.95%)
Mar 15, 2021 0.2775 0.2775 0.2511 0.2642 3,705,265 -0.00(-0.26%)
Mar 12, 2021 0.2710 0.2800 0.2504 0.2649 3,014,400 -0.01(-3.92%)
Mar 11, 2021 0.2831 0.2835 0.2650 0.2757 1,473,850 +0.01(+2.11%)
Mar 10, 2021 0.2950 0.3000 0.2606 0.2700 1,704,153 -0.01(-5.16%)
Mar 09, 2021 0.2770 0.2888 0.2740 0.2847 1,070,710 +0.01(+3.15%)
Mar 08, 2021 0.2900 0.2972 0.2700 0.2760 1,349,980 -0.01(-1.78%)
Mar 05, 2021 0.2698 0.2818 0.2400 0.2810 2,039,000 +0.02(+8.87%)
Mar 04, 2021 0.2607 0.2698 0.2450 0.2581 2,385,589 -0.00(-1.86%)
Mar 03, 2021 0.2765 0.2820 0.2590 0.2630 2,241,067 -0.01(-5.36%)
Mar 02, 2021 0.2899 0.2899 0.2745 0.2779 1,530,598 +0.00(+0.69%)
Mar 01, 2021 0.2830 0.2935 0.2744 0.2760 1,784,321 +0.00(+0.62%)
Feb 26, 2021 0.2800 0.3000 0.2700 0.2743 1,137,800 -0.02(-7.55%)
Feb 25, 2021 0.3137 0.3179 0.2800 0.2967 2,431,263 -0.01(-3.73%)
Feb 24, 2021 0.3000 0.3155 0.2889 0.3082 2,062,299 +0.01(+2.73%)
Feb 23, 2021 0.3065 0.3106 0.2550 0.3000 5,744,408 -0.01(-3.13%)
Feb 22, 2021 0.3193 0.3300 0.3025 0.3097 2,514,522 -0.02(-5.58%)
Feb 19, 2021 0.3417 0.3417 0.3241 0.3280 3,172,500 +0.00(+0.34%)
Feb 18, 2021 0.3280 0.3364 0.3140 0.3269 3,354,032 -0.00(-0.76%)
Feb 17, 2021 0.3310 0.3349 0.3148 0.3294 3,121,269 -0.01(-2.28%)
Feb 16, 2021 0.3321 0.3483 0.3201 0.3371 6,117,952 +0.03(+8.71%)
Feb 12, 2021 0.3595 0.3758 0.2991 0.3101 6,731,300 -0.06(-16.01%)
Feb 11, 2021 0.4707 0.4895 0.3600 0.3692 13,769,148 -0.08(-18.14%)
Feb 10, 2021 0.5300 0.5300 0.3715 0.4510 14,603,822 +0.01(+1.39%)
Feb 09, 2021 0.4048 0.4498 0.3880 0.4448 11,385,517 +0.07(+19.15%)
Feb 08, 2021 0.3026 0.3850 0.2899 0.3733 7,913,997 +0.08(+28.72%)
Feb 05, 2021 0.2840 0.2975 0.2840 0.2900 3,367,800 +0.01(+1.93%)
Feb 04, 2021 0.2860 0.2970 0.2726 0.2845 2,208,217 +0.00(+0.78%)
Feb 03, 2021 0.2810 0.2909 0.2597 0.2823 4,629,408 +0.02(+8.79%)
Feb 02, 2021 0.2389 0.2600 0.2300 0.2595 1,765,147 +0.03(+14.92%)
Feb 01, 2021 0.2294 0.2395 0.2200 0.2258 2,549,714 -0.01(-5.32%)
Jan 29, 2021 0.2519 0.2519 0.2380 0.2385 1,516,200 -0.00(-0.25%)
Jan 28, 2021 0.2389 0.2475 0.2300 0.2391 1,598,720 -0.00(-1.60%)
Jan 27, 2021 0.2532 0.2632 0.2403 0.2430 2,404,583 -0.02(-7.88%)
Jan 26, 2021 0.2429 0.2679 0.2400 0.2638 2,111,174 +0.01(+5.52%)
Jan 25, 2021 0.2670 0.2820 0.2485 0.2500 2,225,571 -0.02(-7.85%)
Jan 22, 2021 0.2600 0.2820 0.2600 0.2713 2,367,300 -0.01(-3.52%)
Jan 21, 2021 0.2803 0.2944 0.2754 0.2812 1,416,025 -0.00(-1.68%)
Jan 20, 2021 0.3000 0.3000 0.2699 0.2860 1,432,466 +0.01(+2.77%)
Jan 19, 2021 0.2777 0.2917 0.2680 0.2783 2,155,968 -0.00(-1.66%)
Jan 15, 2021 0.3116 0.3116 0.2811 0.2830 5,270,300 +0.00(+0.68%)
Jan 14, 2021 0.2500 0.2943 0.2452 0.2811 6,326,143 +0.03(+13.12%)
Jan 13, 2021 0.2366 0.2500 0.2264 0.2485 2,485,770 +0.02(+7.39%)
Jan 12, 2021 0.2400 0.2433 0.2300 0.2314 1,026,364 -0.00(-1.45%)
Jan 11, 2021 0.2211 0.2350 0.2211 0.2348 978,046 +0.01(+4.36%)
Jan 08, 2021 0.2419 0.2420 0.2195 0.2250 1,105,900 -0.01(-3.97%)
Jan 07, 2021 0.2409 0.2440 0.2226 0.2343 1,774,194 +0.00(+0.60%)
Jan 06, 2021 0.2140 0.2400 0.2114 0.2329 3,759,851 +0.02(+11.44%)
Jan 05, 2021 0.2023 0.2096 0.1943 0.2090 1,816,844 +0.01(+6.25%)
Jan 04, 2021 0.1780 0.1990 0.1780 0.1967 1,148,495 +0.02(+9.04%)
Dec 31, 2020 0.1804 0.1804 0.1804 952,162 -0.00(-2.06%)
Dec 30, 2020 0.1926 0.1926 0.1766 0.1842 952,162 +0.00(+2.33%)
Dec 29, 2020 0.1864 0.1925 0.1800 0.1800 1,483,420 -0.01(-4.15%)
Dec 28, 2020 0.1741 0.2000 0.1741 0.1878 2,361,835 +0.00(+0.54%)
Dec 24, 2020 0.1880 0.1880 0.1725 0.1868 709,700 +0.01(+3.78%)
Dec 23, 2020 0.1816 0.1916 0.1789 0.1800 1,785,598 -0.00(-1.75%)
Dec 22, 2020 0.1965 0.2015 0.1800 0.1832 1,763,825 -0.01(-6.53%)
Dec 21, 2020 0.2033 0.2072 0.1939 0.1960 1,228,922 -0.01(-3.87%)
Dec 18, 2020 0.2089 0.2127 0.2010 0.2039 710,400 -0.00(-0.54%)
Dec 17, 2020 0.2025 0.2090 0.2000 0.2050 1,435,930 +0.00(+0.29%)
Dec 16, 2020 0.2059 0.2129 0.2025 0.2044 1,237,767 +0.00(+0.94%)
Dec 15, 2020 0.2000 0.2087 0.1961 0.2025 1,150,859 +0.00(+1.76%)
Dec 14, 2020 0.2014 0.2053 0.1950 0.1990 1,917,135 -0.00(-1.24%)
Dec 11, 2020 0.2024 0.2098 0.1850 0.2015 5,211,300 -0.00(-1.47%)
Dec 10, 2020 0.2065 0.2199 0.2029 0.2045 1,136,212 -0.01(-2.62%)
Dec 09, 2020 0.2138 0.2240 0.2061 0.2100 2,049,291 -0.01(-3.89%)
Dec 08, 2020 0.2297 0.2297 0.2140 0.2185 1,875,036 -0.00(-1.84%)
Dec 07, 2020 0.2278 0.2300 0.2180 0.2226 1,095,661 -0.00(-1.90%)
Dec 04, 2020 0.2200 0.2313 0.2100 0.2269 4,674,000 -0.03(-12.90%)
Dec 03, 2020 0.2429 0.2660 0.2429 0.2605 1,332,051 +0.00(+0.19%)
Dec 02, 2020 0.2446 0.2640 0.2396 0.2600 778,416 +0.01(+2.60%)
Dec 01, 2020 0.2674 0.2675 0.2484 0.2534 1,210,192 -0.01(-2.54%)
Nov 30, 2020 0.2820 0.2820 0.2300 0.2600 3,086,774 +0.01(+3.59%)
Nov 27, 2020 0.2200 0.2510 0.2180 0.2510 1,011,800 +0.03(+13.57%)
Nov 25, 2020 0.2278 0.2279 0.2138 0.2210 1,016,000 +0.00(+1.38%)
Nov 24, 2020 0.2180 0.2281 0.2121 0.2180 1,504,620 +0.02(+11.79%)
Nov 23, 2020 0.1951 0.2078 0.1900 0.1950 442,951 -0.00(-0.86%)
Nov 20, 2020 0.2050 0.2129 0.1967 0.1967 479,800 -0.01(-3.58%)
Nov 19, 2020 0.1933 0.2045 0.1920 0.2040 596,088 +0.00(+2.00%)
Nov 18, 2020 0.2045 0.2100 0.1985 0.2000 742,546 -0.00(-1.91%)
Nov 17, 2020 0.2050 0.2158 0.2014 0.2039 727,652 -0.01(-2.90%)
Nov 16, 2020 0.2050 0.2300 0.2050 0.2100 1,306,386 -0.01(-5.79%)
Nov 13, 2020 0.2046 0.2335 0.1926 0.2229 1,436,300 +0.03(+14.78%)
Nov 12, 2020 0.1892 0.2000 0.1789 0.1942 1,088,362 +0.00(+0.57%)
Nov 11, 2020 0.2004 0.2040 0.1857 0.1931 1,326,695 -0.01(-6.53%)
Nov 10, 2020 0.2279 0.2279 0.2000 0.2066 1,839,680 -0.02(-10.17%)
Nov 09, 2020 0.2656 0.2757 0.2300 0.2300 2,421,574 -0.00(-0.86%)
Nov 06, 2020 0.2121 0.2599 0.2017 0.2320 4,860,700 +0.04(+20.83%)
Nov 05, 2020 0.1671 0.1928 0.1671 0.1920 1,642,191 +0.03(+19.25%)
Nov 04, 2020 0.1698 0.1740 0.1600 0.1610 655,324 -0.01(-5.29%)
Nov 03, 2020 0.1827 0.1878 0.1677 0.1700 488,720 -0.01(-3.68%)
Nov 02, 2020 0.1607 0.1815 0.1607 0.1765 1,397,287 +0.01(+6.90%)
Oct 30, 2020 0.1700 0.1700 0.1590 0.1651 359,500 -0.00(-0.54%)
Oct 29, 2020 0.1657 0.1661 0.1566 0.1660 620,081 +0.00(+1.28%)
Oct 28, 2020 0.1700 0.1707 0.1600 0.1639 863,729 -0.01(-4.71%)
Oct 27, 2020 0.1714 0.1750 0.1661 0.1720 216,063 +0.00(+1.18%)
Oct 26, 2020 0.1748 0.1796 0.1646 0.1700 1,455,834 -0.00(-2.69%)
Oct 23, 2020 0.1800 0.1840 0.1712 0.1747 662,900 -0.01(-2.94%)
Oct 22, 2020 0.1660 0.1820 0.1641 0.1800 830,113 +0.01(+3.75%)
Oct 21, 2020 0.1973 0.2000 0.1694 0.1735 1,929,039 -0.02(-11.84%)
Oct 20, 2020 0.2022 0.2060 0.1900 0.1968 1,141,918 -0.01(-3.77%)
Oct 19, 2020 0.2100 0.2110 0.2002 0.2045 863,249 -0.01(-2.57%)
Oct 16, 2020 0.2107 0.2211 0.2058 0.2099 347,900 -0.00(-1.08%)
Oct 15, 2020 0.2140 0.2242 0.2060 0.2122 911,271 -0.02(-8.57%)
Oct 14, 2020 0.2335 0.2426 0.2293 0.2321 641,520 -0.01(-3.45%)
Oct 13, 2020 0.2526 0.2600 0.2283 0.2404 202,798 -0.00(-1.11%)
Oct 12, 2020 0.2538 0.2640 0.2375 0.2431 961,564 +0.00(+1.38%)
Oct 09, 2020 0.2187 0.2454 0.2112 0.2398 1,025,300 +0.03(+16.01%)
Oct 08, 2020 0.1975 0.2147 0.1941 0.2067 445,875 +0.01(+5.46%)
Oct 07, 2020 0.2000 0.2037 0.1950 0.1960 140,107 -0.00(-1.85%)
Oct 06, 2020 0.1920 0.2074 0.1920 0.1997 430,262 -0.01(-3.01%)
Oct 05, 2020 0.1954 0.2060 0.1900 0.2059 637,994 +0.01(+5.10%)
Oct 02, 2020 0.1840 0.2039 0.1840 0.1959 366,800 -0.01(-2.63%)
Oct 01, 2020 0.1929 0.2266 0.1828 0.2012 890,185 +0.01(+5.89%)
Sep 30, 2020 0.1744 0.1900 0.1744 0.1900 250,494 +0.00(+1.82%)
Sep 29, 2020 0.1818 0.1900 0.1750 0.1866 703,504 +0.00(+0.86%)
Sep 28, 2020 0.2000 0.2100 0.1718 0.1850 1,808,442 -0.03(-14.94%)
Sep 25, 2020 0.2228 0.2299 0.1998 0.2175 1,063,900 -0.00(-1.89%)
Sep 24, 2020 0.2189 0.2295 0.2101 0.2217 526,734 -0.00(-1.82%)
Sep 23, 2020 0.2425 0.2480 0.1982 0.2258 757,564 -0.02(-7.84%)
Sep 22, 2020 0.2495 0.2520 0.2401 0.2450 177,006 -0.01(-2.00%)
Sep 21, 2020 0.2515 0.2600 0.2490 0.2500 299,242 -0.01(-2.34%)
Sep 18, 2020 0.2700 0.2700 0.2529 0.2560 387,100 -0.01(-4.30%)
Sep 17, 2020 0.2668 0.2705 0.2573 0.2675 581,218 -0.00(-1.07%)
Sep 16, 2020 0.2567 0.2799 0.2525 0.2704 688,218 +0.02(+6.04%)
Sep 15, 2020 0.2499 0.2605 0.2452 0.2550 287,596 -0.00(-0.16%)
Sep 14, 2020 0.2481 0.2554 0.2400 0.2554 285,094 +0.00(+1.59%)
Sep 11, 2020 0.2522 0.2572 0.2400 0.2514 262,600 +0.00(+0.60%)
Sep 10, 2020 0.2437 0.2601 0.2393 0.2499 1,056,009 +0.00(+0.40%)
Sep 09, 2020 0.2480 0.2517 0.2335 0.2489 550,975 -0.00(-0.20%)
Sep 08, 2020 0.2502 0.2575 0.2450 0.2494 383,275 -0.01(-3.82%)
Sep 04, 2020 0.2543 0.2651 0.2500 0.2593 399,600 -0.00(-0.88%)
Sep 03, 2020 0.2580 0.2693 0.2505 0.2616 671,332 -0.01(-3.00%)
Sep 02, 2020 0.2512 0.2725 0.2510 0.2697 494,127 +0.00(+0.90%)
Sep 01, 2020 0.2711 0.2857 0.2590 0.2673 669,898 -0.01(-5.11%)
Aug 31, 2020 0.2821 0.2890 0.2700 0.2817 386,081 +0.01(+3.00%)
Aug 28, 2020 0.2433 0.2797 0.2433 0.2735 899,700 +0.03(+10.10%)
Aug 27, 2020 0.2580 0.2670 0.2376 0.2484 1,075,880 -0.01(-4.83%)
Aug 26, 2020 0.2745 0.2780 0.2587 0.2610 556,349 -0.01(-4.74%)
Aug 25, 2020 0.2856 0.2863 0.2693 0.2740 262,202 -0.01(-1.97%)
Aug 24, 2020 0.2905 0.2975 0.2790 0.2795 755,202 -0.01(-4.51%)
Aug 21, 2020 0.2922 0.3020 0.2838 0.2927 863,200 -0.01(-3.11%)
Aug 20, 2020 0.3009 0.3140 0.3000 0.3021 389,868 -0.01(-3.02%)
Aug 19, 2020 0.3032 0.3145 0.3032 0.3115 292,398 +0.00(+0.48%)
Aug 18, 2020 0.3127 0.3145 0.3000 0.3100 544,989 +0.00(+0.65%)
Aug 17, 2020 0.3088 0.3205 0.3020 0.3080 738,867 -0.00(-1.06%)
Aug 14, 2020 0.3185 0.3217 0.3060 0.3113 1,151,600 -0.01(-3.95%)
Aug 13, 2020 0.3416 0.3416 0.3100 0.3241 1,145,034 -0.01(-3.08%)
Aug 12, 2020 0.3266 0.3491 0.3250 0.3344 919,975 +0.01(+2.89%)
Aug 11, 2020 0.3521 0.3600 0.3250 0.3250 1,166,770 -0.02(-5.80%)
Aug 10, 2020 0.3200 0.3463 0.3200 0.3450 1,061,000 +0.02(+7.81%)
Aug 07, 2020 0.3117 0.3200 0.3013 0.3200 529,200 +0.02(+5.26%)
Aug 06, 2020 0.3073 0.3181 0.3040 0.3040 370,037 -0.01(-1.94%)
Aug 05, 2020 0.3295 0.3300 0.3055 0.3100 715,089 -0.02(-5.08%)
Aug 04, 2020 0.3032 0.3266 0.2982 0.3266 707,390 +0.02(+5.35%)
Aug 03, 2020 0.3000 0.3200 0.3000 0.3100 224,644 +0.01(+3.13%)
Jul 31, 2020 0.2995 0.3050 0.2893 0.3006 354,100 +0.00(+0.23%)
Jul 30, 2020 0.3033 0.3049 0.2900 0.2999 283,928 -0.00(-1.54%)
Jul 29, 2020 0.3182 0.3270 0.2905 0.3046 1,296,727 -0.02(-6.02%)
Jul 28, 2020 0.2941 0.3300 0.2884 0.3241 1,769,942 +0.03(+11.07%)
Jul 27, 2020 0.2936 0.3025 0.2900 0.2918 388,545 +0.00(+0.62%)
Jul 24, 2020 0.2956 0.3060 0.2873 0.2900 393,600 -0.01(-3.33%)
Jul 23, 2020 0.2930 0.3031 0.2912 0.3000 526,228 +0.00(+0.17%)
Jul 22, 2020 0.2887 0.3025 0.2887 0.2995 329,212 +0.00(+0.84%)
Jul 21, 2020 0.3000 0.3086 0.2898 0.2970 286,065 -0.00(-1.10%)
Jul 20, 2020 0.3010 0.3075 0.2900 0.3003 657,068 +0.00(+0.27%)
Jul 17, 2020 0.2899 0.3000 0.2848 0.2995 485,500 +0.01(+4.36%)
Jul 16, 2020 0.2933 0.2999 0.2833 0.2870 228,666 -0.01(-2.97%)
Jul 15, 2020 0.2831 0.2976 0.2800 0.2958 297,398 +0.01(+4.97%)
Jul 14, 2020 0.2884 0.2950 0.2770 0.2818 479,145 -0.01(-4.57%)
Jul 13, 2020 0.3040 0.3206 0.2900 0.2953 858,248 -0.00(-1.57%)
Jul 10, 2020 0.2959 0.3031 0.2820 0.3000 1,085,000 +0.00(+0.74%)
Jul 09, 2020 0.3023 0.3300 0.2848 0.2978 1,072,313 -0.01(-3.00%)
Jul 08, 2020 0.2675 0.3080 0.2675 0.3070 669,675 +0.04(+13.03%)
Jul 07, 2020 0.2703 0.2744 0.2624 0.2716 212,886 +0.00(+1.68%)
Jul 06, 2020 0.2680 0.2744 0.2605 0.2671 477,944 -0.00(-0.26%)
Jul 02, 2020 0.2598 0.2858 0.2550 0.2678 658,400 -0.00(-0.11%)
Jul 01, 2020 0.2712 0.2890 0.2651 0.2681 467,042 -0.00(-0.70%)
Jun 30, 2020 0.2645 0.2730 0.2580 0.2700 512,241 +0.01(+4.25%)
Jun 29, 2020 0.2509 0.2650 0.2502 0.2590 682,559 +0.00(+0.97%)
Jun 26, 2020 0.2546 0.2647 0.2501 0.2565 644,800 +0.00(+0.00%)
Jun 25, 2020 0.2572 0.2687 0.2525 0.2565 767,535 -0.01(-4.65%)
Jun 24, 2020 0.2739 0.2789 0.2573 0.2690 1,043,918 -0.01(-4.10%)
Jun 23, 2020 0.2864 0.2955 0.2727 0.2805 715,341 +0.01(+1.81%)
Jun 22, 2020 0.2819 0.2976 0.2700 0.2755 884,553 -0.01(-2.65%)
Jun 19, 2020 0.2925 0.2932 0.2800 0.2830 472,600 +0.00(+0.00%)
Jun 18, 2020 0.2886 0.3095 0.2808 0.2830 1,013,923 -0.01(-2.28%)
Jun 17, 2020 0.3045 0.3045 0.2800 0.2896 768,278 -0.01(-3.47%)
Jun 16, 2020 0.3153 0.3153 0.2975 0.3000 868,439 -0.01(-2.69%)
Jun 15, 2020 0.3100 0.3150 0.2954 0.3083 720,859 -0.00(-0.06%)
Jun 12, 2020 0.3139 0.3200 0.3000 0.3085 635,200 +0.01(+2.83%)
Jun 11, 2020 0.3200 0.3274 0.2937 0.3000 1,600,541 -0.04(-10.45%)
Jun 10, 2020 0.3447 0.3538 0.3300 0.3350 653,797 -0.02(-5.95%)
Jun 09, 2020 0.3769 0.3890 0.3470 0.3562 1,679,260 -0.02(-5.01%)
Jun 08, 2020 0.2935 0.3755 0.2935 0.3750 3,327,855 +0.08(+25.00%)
Jun 05, 2020 0.2920 0.3225 0.2881 0.3000 1,757,500 -0.01(-3.23%)
Jun 04, 2020 0.3156 0.3179 0.3034 0.3100 408,847 +0.00(+0.00%)
Jun 03, 2020 0.3078 0.3181 0.3000 0.3100 1,004,723 -0.01(-2.24%)
Jun 02, 2020 0.3237 0.3296 0.3050 0.3171 607,373 -0.00(-0.28%)
Jun 01, 2020 0.3120 0.3250 0.3000 0.3180 1,192,243 -0.00(-1.09%)
May 29, 2020 0.3318 0.3399 0.3125 0.3215 1,369,500 -0.02(-5.30%)
May 28, 2020 0.3541 0.3800 0.3290 0.3395 2,134,361 -0.02(-4.37%)
May 27, 2020 0.3473 0.3700 0.3159 0.3550 4,603,529 -0.05(-11.25%)
May 26, 2020 0.4365 0.4515 0.3900 0.4000 5,461,746 +0.05(+14.09%)
May 22, 2020 0.2979 0.3705 0.2815 0.3506 3,363,800 +0.05(+15.18%)
May 21, 2020 0.2790 0.3100 0.2570 0.3044 4,486,109 -0.03(-8.86%)
May 20, 2020 0.4075 0.4484 0.3276 0.3340 4,815,495 -0.03(-9.46%)
May 19, 2020 0.2711 0.4600 0.2500 0.3689 7,748,706 +0.09(+32.94%)
May 18, 2020 0.1888 0.3150 0.1888 0.2775 4,840,776 +0.08(+38.75%)
May 15, 2020 0.1761 0.2001 0.1726 0.2000 1,331,600 +0.02(+14.03%)
May 14, 2020 0.1793 0.1872 0.1721 0.1754 683,070 -0.01(-4.83%)
May 13, 2020 0.1833 0.1873 0.1800 0.1843 374,206 -0.00(-0.11%)
May 12, 2020 0.1836 0.1900 0.1800 0.1845 316,896 -0.00(-0.54%)
May 11, 2020 0.1877 0.2000 0.1817 0.1855 608,626 -0.00(-1.80%)
May 08, 2020 0.1884 0.1986 0.1860 0.1889 604,100 -0.00(-0.58%)
May 07, 2020 0.1900 0.1940 0.1800 0.1900 622,042 +0.01(+4.40%)
May 06, 2020 0.1686 0.1890 0.1686 0.1820 666,355 +0.01(+4.06%)
May 05, 2020 0.1897 0.1897 0.1700 0.1749 880,010 -0.01(-5.46%)
May 04, 2020 0.1794 0.1925 0.1794 0.1850 326,193 +0.00(+1.59%)
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.