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

Nxt-Id Inc (NQ: NXTD )

2.420 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 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 (%)
Jul 30, 2021 0.7421 0.7788 0.7300 0.7588 4,632,711 -0.00(-0.16%)
Jul 29, 2021 0.7600 0.8189 0.7403 0.7600 5,531,298 -0.03(-3.33%)
Jul 28, 2021 0.7800 0.8600 0.7500 0.7862 15,201,946 +0.04(+5.96%)
Jul 27, 2021 0.8500 0.9399 0.7300 0.7420 18,555,592 -0.16(-17.62%)
Jul 26, 2021 0.8400 1.390 0.7529 0.9007 77,097,200 +0.12(+15.15%)
Jul 23, 2021 0.8001 0.8314 0.7700 0.7822 529,287 -0.02(-2.23%)
Jul 22, 2021 0.8100 0.8500 0.7900 0.8000 1,397,161 -0.02(-2.44%)
Jul 21, 2021 0.8000 0.8400 0.7515 0.8200 2,057,691 +0.03(+3.20%)
Jul 20, 2021 0.7400 0.8099 0.7300 0.7946 758,753 +0.06(+8.34%)
Jul 19, 2021 0.7408 0.7692 0.7200 0.7334 953,845 -0.03(-4.13%)
Jul 16, 2021 0.8000 0.8054 0.7600 0.7650 695,825 -0.04(-5.02%)
Jul 15, 2021 0.8350 0.8614 0.7808 0.8054 954,255 -0.03(-3.54%)
Jul 14, 2021 0.8600 0.8700 0.8350 0.8350 541,570 -0.04(-4.02%)
Jul 13, 2021 0.8900 0.8900 0.8510 0.8700 676,542 -0.03(-3.35%)
Jul 12, 2021 0.8800 0.9100 0.8470 0.9002 1,364,457 +0.02(+2.27%)
Jul 09, 2021 0.8651 0.9159 0.8522 0.8802 667,847 +0.01(+1.17%)
Jul 08, 2021 0.8700 0.8750 0.8310 0.8700 691,433 -0.01(-0.57%)
Jul 07, 2021 0.9400 0.9400 0.8701 0.8750 667,407 -0.04(-4.37%)
Jul 06, 2021 0.8802 0.9493 0.8650 0.9150 1,099,544 +0.03(+3.93%)
Jul 02, 2021 0.8605 0.9198 0.8601 0.8804 1,260,897 +0.02(+2.37%)
Jul 01, 2021 0.8800 0.8887 0.8510 0.8600 789,008 -0.03(-3.36%)
Jun 30, 2021 0.9000 0.9000 0.8600 0.8899 1,030,138 -0.02(-1.67%)
Jun 29, 2021 0.9080 0.9500 0.9000 0.9050 1,146,066 -0.00(-0.33%)
Jun 28, 2021 0.9600 0.9566 0.8901 0.9080 925,071 -0.03(-2.89%)
Jun 25, 2021 0.9700 0.9800 0.9250 0.9350 1,094,929 -0.05(-5.50%)
Jun 24, 2021 0.9200 0.9900 0.8820 0.9894 1,988,016 +0.07(+7.15%)
Jun 23, 2021 0.8300 0.9629 0.8230 0.9234 2,361,221 +0.08(+9.33%)
Jun 22, 2021 0.8800 0.8900 0.8220 0.8446 1,909,389 -0.06(-6.27%)
Jun 21, 2021 0.9000 0.9100 0.8720 0.9011 1,354,853 -0.01(-0.98%)
Jun 18, 2021 0.9699 0.9699 0.9100 0.9100 2,319,636 -0.08(-7.66%)
Jun 17, 2021 0.9947 1.040 0.9820 0.9855 1,484,145 -0.03(-3.38%)
Jun 16, 2021 1.000 1.040 0.9818 1.020 2,946,656 -0.04(-3.77%)
Jun 15, 2021 1.180 1.190 1.030 1.060 12,196,583 -0.28(-20.90%)
Jun 14, 2021 0.9700 1.450 0.9220 1.340 28,884,580 +0.39(+41.22%)
Jun 11, 2021 0.9100 0.9500 0.8900 0.9489 1,017,203 +0.06(+6.38%)
Jun 10, 2021 0.9036 0.9200 0.8850 0.8920 656,347 -0.01(-1.32%)
Jun 09, 2021 0.9500 0.9500 0.9000 0.9039 1,064,232 -0.00(-0.29%)
Jun 08, 2021 0.9600 0.9799 0.8956 0.9065 1,626,626 -0.03(-2.87%)
Jun 07, 2021 0.8700 0.9598 0.8700 0.9333 2,597,172 +0.06(+7.28%)
Jun 04, 2021 0.8999 0.8999 0.8660 0.8700 711,690 -0.03(-3.32%)
Jun 03, 2021 0.9011 0.9100 0.8510 0.8999 1,752,647 -0.03(-3.24%)
Jun 02, 2021 0.8427 0.9548 0.8400 0.9300 3,012,628 +0.09(+10.52%)
Jun 01, 2021 0.8600 0.8771 0.8300 0.8415 1,119,227 -0.00(-0.39%)
May 28, 2021 0.7700 0.8690 0.7700 0.8448 1,906,058 +0.06(+7.17%)
May 27, 2021 0.7800 0.8093 0.7680 0.7883 1,283,540 +0.01(+1.06%)
May 26, 2021 0.7500 0.7867 0.7400 0.7800 897,971 +0.04(+5.41%)
May 25, 2021 0.7700 0.7760 0.7200 0.7400 1,089,390 -0.03(-3.90%)
May 24, 2021 0.7800 0.8288 0.7541 0.7700 1,287,034 -0.00(-0.49%)
May 21, 2021 0.8200 0.8290 0.7700 0.7738 1,158,597 -0.05(-6.55%)
May 20, 2021 0.7700 0.8300 0.7535 0.8280 1,833,261 +0.08(+11.17%)
May 19, 2021 0.7300 0.7553 0.7050 0.7448 1,133,545 -0.01(-1.43%)
May 18, 2021 0.7500 0.7857 0.7395 0.7556 1,031,844 +0.01(+0.75%)
May 17, 2021 0.7346 0.7890 0.7200 0.7500 1,177,196 +0.03(+4.15%)
May 14, 2021 0.7300 0.7489 0.7000 0.7201 1,177,038 +0.03(+4.05%)
May 13, 2021 0.7200 0.7499 0.6636 0.6921 959,385 -0.03(-3.87%)
May 12, 2021 0.7300 0.7650 0.7171 0.7200 1,157,531 -0.05(-6.18%)
May 11, 2021 0.7200 0.7899 0.7006 0.7674 1,615,419 -0.01(-0.80%)
May 10, 2021 0.7936 0.8200 0.7601 0.7736 1,054,439 -0.04(-5.08%)
May 07, 2021 0.7900 0.8669 0.7805 0.8150 1,743,704 +0.05(+6.73%)
May 06, 2021 0.8200 0.8384 0.7500 0.7636 1,178,866 -0.05(-6.31%)
May 05, 2021 0.8600 0.8792 0.8052 0.8150 1,536,562 -0.07(-7.39%)
May 04, 2021 0.8600 0.8900 0.8300 0.8800 1,847,598 -0.01(-1.42%)
May 03, 2021 0.8900 0.9200 0.8500 0.8927 2,978,665 +0.01(+1.44%)
Apr 30, 2021 0.8700 0.9289 0.8600 0.8800 1,814,500 -0.01(-0.62%)
Apr 29, 2021 0.9400 0.9698 0.8501 0.8855 2,418,197 -0.05(-5.80%)
Apr 28, 2021 0.9700 1.000 0.9100 0.9400 3,524,791 -0.09(-8.74%)
Apr 27, 2021 0.9100 1.100 0.9000 1.030 6,929,350 +0.13(+14.46%)
Apr 26, 2021 0.7980 0.9667 0.7900 0.8999 4,760,034 +0.12(+15.82%)
Apr 23, 2021 0.7883 0.8088 0.7701 0.7770 2,397,600 -0.02(-2.79%)
Apr 22, 2021 0.7663 0.8375 0.7250 0.7993 3,462,257 +0.03(+4.33%)
Apr 21, 2021 0.6511 0.7777 0.6500 0.7661 3,718,303 +0.10(+15.03%)
Apr 20, 2021 0.7260 0.7333 0.6600 0.6660 3,317,918 -0.07(-10.00%)
Apr 19, 2021 0.7400 0.7700 0.7300 0.7400 3,654,776 -0.03(-3.90%)
Apr 16, 2021 0.9000 0.9000 0.7629 0.7700 8,188,200 -0.27(-25.96%)
Apr 15, 2021 1.110 1.140 1.020 1.040 3,464,197 -0.10(-8.77%)
Apr 14, 2021 1.240 1.260 1.100 1.140 3,146,012 -0.09(-7.32%)
Apr 13, 2021 1.170 1.230 1.060 1.230 4,286,026 +0.08(+6.96%)
Apr 12, 2021 1.210 1.270 1.140 1.150 3,170,998 -0.07(-5.74%)
Apr 09, 2021 1.240 1.258 1.160 1.220 2,870,500 -0.03(-2.40%)
Apr 08, 2021 1.280 1.300 1.210 1.250 2,215,675 -0.02(-1.57%)
Apr 07, 2021 1.350 1.350 1.250 1.270 2,638,927 -0.08(-5.93%)
Apr 06, 2021 1.350 1.420 1.310 1.350 3,846,303 +0.00(+0.00%)
Apr 05, 2021 1.360 1.440 1.340 1.350 3,567,633 -0.03(-2.17%)
Apr 01, 2021 1.430 1.480 1.355 1.380 2,695,900 -0.03(-2.13%)
Mar 31, 2021 1.320 1.440 1.310 1.410 4,947,077 +0.03(+2.17%)
Mar 30, 2021 1.350 1.380 1.280 1.380 2,500,268 +0.03(+2.22%)
Mar 29, 2021 1.400 1.420 1.310 1.350 2,459,495 -0.09(-6.25%)
Mar 26, 2021 1.380 1.440 1.263 1.440 3,118,400 +0.03(+2.13%)
Mar 25, 2021 1.200 1.410 1.180 1.410 4,141,639 +0.13(+10.16%)
Mar 24, 2021 1.440 1.460 1.260 1.280 4,244,954 -0.13(-9.22%)
Mar 23, 2021 1.560 1.560 1.400 1.410 4,061,645 -0.14(-9.03%)
Mar 22, 2021 1.660 1.670 1.550 1.550 3,138,385 -0.11(-6.63%)
Mar 19, 2021 1.640 1.710 1.580 1.660 3,166,800 +0.08(+5.06%)
Mar 18, 2021 1.670 1.830 1.580 1.580 9,452,413 -0.13(-7.60%)
Mar 17, 2021 1.550 1.770 1.540 1.710 6,435,450 +0.09(+5.56%)
Mar 16, 2021 1.710 1.710 1.560 1.620 3,870,400 -0.11(-6.36%)
Mar 15, 2021 1.700 1.790 1.680 1.730 5,501,315 +0.12(+7.45%)
Mar 12, 2021 1.570 1.770 1.530 1.610 9,264,500 -0.12(-6.94%)
Mar 11, 2021 1.720 1.850 1.660 1.730 11,806,513 +0.01(+0.58%)
Mar 10, 2021 1.810 1.920 1.630 1.720 20,634,370 +0.01(+0.58%)
Mar 09, 2021 1.420 1.870 1.380 1.710 27,058,562 +0.40(+30.53%)
Mar 08, 2021 1.480 1.500 1.280 1.310 5,640,751 -0.09(-6.43%)
Mar 05, 2021 1.400 1.420 1.050 1.400 7,311,800 +0.08(+6.06%)
Mar 04, 2021 1.580 1.640 1.220 1.320 9,667,052 -0.34(-20.48%)
Mar 03, 2021 1.770 1.810 1.620 1.660 6,289,287 -0.05(-2.92%)
Mar 02, 2021 1.920 1.960 1.670 1.710 5,633,540 -0.10(-5.52%)
Mar 01, 2021 1.730 2.000 1.700 1.810 8,760,723 +0.16(+9.70%)
Feb 26, 2021 1.750 1.835 1.580 1.650 5,616,900 -0.09(-5.17%)
Feb 25, 2021 1.950 2.010 1.700 1.740 6,902,743 -0.14(-7.45%)
Feb 24, 2021 1.950 2.130 1.880 1.880 8,160,910 +0.04(+2.17%)
Feb 23, 2021 1.760 1.940 1.510 1.840 12,641,809 -0.44(-19.30%)
Feb 22, 2021 2.230 2.560 2.200 2.280 13,241,627 -0.38(-14.29%)
Feb 19, 2021 2.730 3.120 2.560 2.660 66,118,000 +0.24(+9.92%)
Feb 18, 2021 2.600 2.950 2.340 2.420 31,831,376 -1.00(-29.24%)
Feb 17, 2021 2.060 3.440 1.980 3.420 93,664,752 +1.47(+75.38%)
Feb 16, 2021 2.130 2.180 1.930 1.950 18,503,950 +0.05(+2.63%)
Feb 12, 2021 1.900 2.120 1.500 1.900 19,207,800 -0.28(-12.84%)
Feb 11, 2021 2.020 2.490 1.940 2.180 53,394,376 +0.46(+26.74%)
Feb 10, 2021 1.770 1.850 1.600 1.720 16,129,201 -0.26(-13.13%)
Feb 09, 2021 1.990 2.370 1.810 1.980 67,298,552 +0.31(+18.56%)
Feb 08, 2021 1.630 1.850 1.440 1.670 106,772,552 +0.45(+36.89%)
Feb 05, 2021 1.260 1.280 1.170 1.220 4,023,700 -0.03(-2.40%)
Feb 04, 2021 1.280 1.290 1.230 1.250 3,285,087 +0.00(+0.00%)
Feb 03, 2021 1.250 1.390 1.210 1.250 6,129,842 +0.02(+1.63%)
Feb 02, 2021 1.220 1.290 1.160 1.230 6,483,691 +0.03(+2.50%)
Feb 01, 2021 1.250 1.280 1.170 1.200 6,371,007 -0.05(-4.00%)
Jan 29, 2021 1.630 1.850 1.210 1.250 33,294,500 -0.11(-8.09%)
Jan 28, 2021 1.280 1.600 1.210 1.360 29,129,628 +0.24(+21.43%)
Jan 27, 2021 1.160 1.200 1.120 1.120 3,725,562 -0.10(-8.20%)
Jan 26, 2021 1.160 1.300 1.150 1.220 7,893,192 +0.05(+4.27%)
Jan 25, 2021 1.260 1.260 1.100 1.170 4,906,144 -0.10(-7.87%)
Jan 22, 2021 1.090 1.280 1.060 1.270 8,312,100 +0.15(+13.39%)
Jan 21, 2021 1.150 1.170 1.110 1.120 5,041,753 -0.08(-6.67%)
Jan 20, 2021 1.280 1.290 1.170 1.200 6,118,739 -0.10(-7.69%)
Jan 19, 2021 1.310 1.370 1.250 1.300 4,714,834 +0.00(+0.00%)
Jan 15, 2021 1.390 1.390 1.260 1.300 7,539,000 -0.09(-6.47%)
Jan 14, 2021 1.480 1.550 1.380 1.390 17,125,758 -0.03(-2.11%)
Jan 13, 2021 1.400 1.460 1.350 1.420 6,752,195 +0.02(+1.43%)
Jan 12, 2021 1.450 1.500 1.400 1.400 5,173,112 -0.07(-4.76%)
Jan 11, 2021 1.430 1.520 1.400 1.470 6,342,995 -0.05(-3.29%)
Jan 08, 2021 1.680 1.750 1.480 1.520 18,556,500 -0.13(-7.88%)
Jan 07, 2021 1.680 2.100 1.530 1.650 78,399,280 +0.25(+17.86%)
Jan 06, 2021 1.450 1.490 1.300 1.400 13,205,347 -0.06(-4.11%)
Jan 05, 2021 1.450 1.550 1.400 1.460 11,126,523 -0.06(-3.95%)
Jan 04, 2021 1.680 1.690 1.360 1.520 14,719,536 -0.08(-5.00%)
Dec 31, 2020 1.600 1.600 1.600 52,339,472 -0.09(-5.33%)
Dec 30, 2020 1.500 1.920 1.280 1.690 52,339,472 +0.38(+29.01%)
Dec 29, 2020 1.350 1.350 1.250 1.310 9,137,847 -0.08(-5.76%)
Dec 28, 2020 1.730 1.880 1.370 1.390 62,353,896 +0.15(+12.10%)
Dec 24, 2020 1.230 1.240 1.110 1.240 7,675,100 -0.03(-2.36%)
Dec 23, 2020 1.370 1.400 1.260 1.270 12,773,288 -0.13(-9.29%)
Dec 22, 2020 1.460 1.510 1.250 1.400 32,626,020 +0.04(+2.94%)
Dec 21, 2020 1.480 1.620 1.220 1.360 62,612,368 -0.02(-1.45%)
Dec 18, 2020 1.260 1.740 1.160 1.380 109,687,800 -0.04(-2.82%)
Dec 17, 2020 1.110 2.120 1.080 1.420 398,255,456 +0.50(+54.35%)
Dec 16, 2020 0.7100 1.070 0.6000 0.9200 303,591,904 +0.43(+88.68%)
Dec 15, 2020 0.4010 0.4990 0.3817 0.4876 11,466,686 +0.09(+21.57%)
Dec 14, 2020 0.3799 0.4170 0.3758 0.4011 4,811,138 +0.02(+6.39%)
Dec 11, 2020 0.3796 0.3894 0.3724 0.3770 1,458,900 -0.01(-3.33%)
Dec 10, 2020 0.3570 0.4150 0.3527 0.3900 7,510,025 +0.02(+5.29%)
Dec 09, 2020 0.3896 0.3900 0.3601 0.3704 2,204,640 -0.02(-5.99%)
Dec 08, 2020 0.3880 0.3979 0.3850 0.3940 1,671,793 -0.00(-0.98%)
Dec 07, 2020 0.3850 0.4199 0.3812 0.3979 3,130,820 -0.00(-1.17%)
Dec 04, 2020 0.4100 0.4154 0.3870 0.4026 4,302,100 -0.03(-6.37%)
Dec 03, 2020 0.4500 0.4500 0.4100 0.4300 8,351,370 -0.04(-9.47%)
Dec 02, 2020 0.5970 0.6898 0.4500 0.4750 77,024,224 +0.07(+15.85%)
Dec 01, 2020 0.4200 0.4400 0.3900 0.4100 7,270,273 -0.01(-2.40%)
Nov 30, 2020 0.3770 0.4370 0.3770 0.4201 4,986,693 +0.05(+12.84%)
Nov 27, 2020 0.3819 0.3819 0.3573 0.3723 766,800 +0.00(+0.87%)
Nov 25, 2020 0.3779 0.3779 0.3623 0.3691 771,700 -0.01(-2.35%)
Nov 24, 2020 0.4100 0.4100 0.3551 0.3780 3,056,322 -0.02(-5.62%)
Nov 23, 2020 0.3600 0.4120 0.3525 0.4005 6,023,523 +0.04(+11.56%)
Nov 20, 2020 0.3686 0.3900 0.3521 0.3590 3,679,900 -0.00(-0.28%)
Nov 19, 2020 0.3558 0.3749 0.3520 0.3600 1,620,882 +0.00(+0.81%)
Nov 18, 2020 0.3800 0.3990 0.3500 0.3571 4,817,713 -0.05(-12.48%)
Nov 17, 2020 0.3151 0.4089 0.3141 0.4080 12,140,112 +0.09(+29.89%)
Nov 16, 2020 0.3200 0.3299 0.3102 0.3141 1,576,040 -0.00(-0.44%)
Nov 13, 2020 0.3300 0.3300 0.3000 0.3155 1,548,700 -0.01(-1.90%)
Nov 12, 2020 0.3300 0.3377 0.3181 0.3216 883,142 -0.01(-2.55%)
Nov 11, 2020 0.3200 0.3400 0.3100 0.3300 2,181,375 +0.01(+2.33%)
Nov 10, 2020 0.3257 0.3277 0.3054 0.3225 1,052,065 -0.00(-0.34%)
Nov 09, 2020 0.3250 0.3399 0.2985 0.3236 2,669,431 -0.03(-7.49%)
Nov 06, 2020 0.3700 0.3740 0.3400 0.3498 2,142,200 -0.03(-7.95%)
Nov 05, 2020 0.4000 0.4400 0.3700 0.3800 5,614,671 -0.01(-2.54%)
Nov 04, 2020 0.3763 0.4215 0.3700 0.3899 4,743,888 +0.02(+5.49%)
Nov 03, 2020 0.3581 0.3817 0.3503 0.3696 2,091,117 +0.02(+5.00%)
Nov 02, 2020 0.3700 0.3825 0.3411 0.3520 1,758,327 -0.03(-7.97%)
Oct 30, 2020 0.4012 0.4012 0.3600 0.3825 1,530,000 -0.02(-4.71%)
Oct 29, 2020 0.3886 0.4285 0.3807 0.4014 2,068,466 -0.01(-2.76%)
Oct 28, 2020 0.4329 0.4414 0.4009 0.4128 1,916,588 -0.06(-12.17%)
Oct 27, 2020 0.4300 0.4900 0.4100 0.4700 5,050,267 +0.05(+11.90%)
Oct 26, 2020 0.4700 0.4800 0.3600 0.4200 5,298,573 -0.06(-12.83%)
Oct 23, 2020 0.4847 0.5000 0.4700 0.4818 2,387,500 -0.04(-6.95%)
Oct 22, 2020 0.4889 0.5300 0.4510 0.5178 11,504,722 +0.02(+3.56%)
Oct 21, 2020 0.4300 0.5500 0.4100 0.5000 20,010,436 +0.08(+20.05%)
Oct 20, 2020 0.3720 0.4165 0.3616 0.4165 2,963,014 +0.06(+15.82%)
Oct 19, 2020 0.3600 0.3900 0.3458 0.3596 1,313,869 +0.00(+0.45%)
Oct 16, 2020 0.3480 0.3700 0.3320 0.3580 622,500 +0.00(+0.11%)
Oct 15, 2020 0.3210 0.3679 0.3210 0.3576 1,130,788 +0.01(+3.65%)
Oct 14, 2020 0.3674 0.3800 0.3261 0.3450 3,309,265 -0.05(-13.40%)
Oct 13, 2020 0.4010 0.4700 0.3700 0.3984 15,083,384 +0.07(+20.73%)
Oct 12, 2020 0.3200 0.3600 0.3100 0.3300 6,696,964 +0.00(+1.23%)
Oct 09, 2020 0.3400 0.3604 0.3251 0.3260 768,400 -0.02(-5.78%)
Oct 08, 2020 0.3200 0.3800 0.3100 0.3460 3,507,814 +0.03(+8.84%)
Oct 07, 2020 0.3160 0.3189 0.3000 0.3179 527,830 -0.00(-0.66%)
Oct 06, 2020 0.3000 0.3200 0.2900 0.3200 620,918 -0.00(-0.96%)
Oct 05, 2020 0.3200 0.3273 0.3130 0.3231 400,628 +0.00(+1.22%)
Oct 02, 2020 0.3300 0.3350 0.3120 0.3192 308,700 -0.01(-3.36%)
Oct 01, 2020 0.3500 0.3500 0.3159 0.3303 415,842 -0.01(-2.85%)
Sep 30, 2020 0.3400 0.3500 0.3300 0.3400 526,079 +0.00(+0.00%)
Sep 29, 2020 0.3400 0.3400 0.3300 0.3400 136,848 +0.00(+0.00%)
Sep 28, 2020 0.3400 0.3500 0.3300 0.3400 334,123 -0.01(-2.55%)
Sep 25, 2020 0.3373 0.3700 0.3231 0.3489 1,646,500 +0.02(+6.34%)
Sep 24, 2020 0.3400 0.3400 0.3200 0.3281 600,557 -0.01(-3.50%)
Sep 23, 2020 0.3600 0.3600 0.3300 0.3400 290,603 -0.01(-3.13%)
Sep 22, 2020 0.3600 0.3799 0.3500 0.3510 323,900 -0.00(-1.27%)
Sep 21, 2020 0.3317 0.3800 0.3317 0.3555 804,498 +0.02(+5.71%)
Sep 18, 2020 0.3700 0.3799 0.3363 0.3363 421,400 -0.03(-9.11%)
Sep 17, 2020 0.3800 0.3800 0.3600 0.3700 321,970 -0.01(-3.72%)
Sep 16, 2020 0.3797 0.3857 0.3658 0.3843 649,840 +0.02(+5.40%)
Sep 15, 2020 0.3445 0.3699 0.3410 0.3646 487,217 +0.03(+8.00%)
Sep 14, 2020 0.3300 0.3593 0.3130 0.3376 849,766 +0.01(+3.91%)
Sep 11, 2020 0.3400 0.3419 0.3102 0.3249 534,100 -0.01(-3.01%)
Sep 10, 2020 0.3227 0.3365 0.3200 0.3350 423,573 +0.01(+2.76%)
Sep 09, 2020 0.3253 0.3289 0.3142 0.3260 332,331 +0.00(+0.56%)
Sep 08, 2020 0.3300 0.3405 0.3130 0.3242 503,594 -0.02(-5.34%)
Sep 04, 2020 0.3300 0.3469 0.3120 0.3425 513,900 +0.01(+1.90%)
Sep 03, 2020 0.3436 0.3436 0.3259 0.3361 637,697 -0.01(-3.97%)
Sep 02, 2020 0.3600 0.3700 0.3400 0.3500 1,052,127 -0.03(-6.69%)
Sep 01, 2020 0.3800 0.3898 0.3500 0.3751 1,926,753 -0.01(-2.82%)
Aug 31, 2020 0.4012 0.4100 0.3738 0.3860 1,579,319 -0.03(-7.68%)
Aug 28, 2020 0.4200 0.4400 0.4051 0.4181 1,941,900 -0.00(-0.45%)
Aug 27, 2020 0.4200 0.4300 0.4200 0.4200 857,502 +0.00(+0.00%)
Aug 26, 2020 0.4175 0.4300 0.4175 0.4200 837,325 -0.01(-2.33%)
Aug 25, 2020 0.4300 0.4400 0.4200 0.4300 960,911 +0.01(+2.36%)
Aug 24, 2020 0.4300 0.4450 0.4151 0.4201 1,253,864 -0.01(-3.34%)
Aug 21, 2020 0.4191 0.4550 0.4180 0.4346 2,165,900 +0.01(+3.08%)
Aug 20, 2020 0.4200 0.4348 0.4050 0.4216 1,937,187 -0.00(-0.78%)
Aug 19, 2020 0.4720 0.4788 0.4201 0.4249 2,773,254 -0.06(-11.48%)
Aug 18, 2020 0.5100 0.5100 0.4700 0.4800 3,128,379 -0.04(-7.69%)
Aug 17, 2020 0.5200 0.5400 0.5000 0.5200 4,123,226 +0.01(+0.99%)
Aug 14, 2020 0.5100 0.5443 0.5000 0.5149 4,076,000 +0.01(+2.98%)
Aug 13, 2020 0.5200 0.5300 0.4900 0.5000 4,537,961 -0.06(-10.47%)
Aug 12, 2020 0.5000 0.5650 0.4850 0.5585 3,115,048 +0.06(+11.70%)
Aug 11, 2020 0.5200 0.5200 0.4800 0.5000 2,630,445 -0.03(-6.02%)
Aug 10, 2020 0.5693 0.5800 0.5215 0.5320 3,034,277 -0.02(-3.18%)
Aug 07, 2020 0.5500 0.5780 0.5200 0.5495 8,124,700 -0.14(-20.36%)
Aug 06, 2020 0.6900 0.7700 0.6500 0.6900 11,185,750 -0.08(-10.39%)
Aug 05, 2020 0.6800 0.7900 0.6200 0.7700 27,887,644 +0.18(+31.31%)
Aug 04, 2020 0.6201 0.6201 0.5410 0.5864 10,626,062 -0.07(-11.15%)
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.