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

Aqua Metals Inc (NQ: AQMS )

0.4978 -0.0097 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 0.8200 0.8500 0.8150 0.8352 114,793 +0.01(+1.19%)
Oct 28, 2022 0.8300 0.8490 0.8000 0.8254 155,271 -0.00(-0.41%)
Oct 27, 2022 0.7800 0.8300 0.7700 0.8288 110,391 +0.04(+4.82%)
Oct 26, 2022 0.7800 0.8001 0.7600 0.7907 237,454 +0.03(+4.04%)
Oct 25, 2022 0.7900 0.8083 0.7350 0.7600 410,827 -0.00(-0.48%)
Oct 24, 2022 0.7800 0.7800 0.7300 0.7637 315,836 +0.01(+1.65%)
Oct 21, 2022 0.7800 0.7800 0.7465 0.7513 193,893 -0.03(-3.68%)
Oct 20, 2022 0.7600 0.7898 0.7501 0.7800 134,315 +0.03(+3.88%)
Oct 19, 2022 0.7900 0.7900 0.7400 0.7509 158,757 -0.03(-3.30%)
Oct 18, 2022 0.7800 0.7890 0.7600 0.7765 94,019 +0.00(+0.18%)
Oct 17, 2022 0.7700 0.7998 0.7700 0.7751 69,004 +0.01(+1.14%)
Oct 14, 2022 0.7649 0.8398 0.7500 0.7664 123,598 -0.01(-1.52%)
Oct 13, 2022 0.7700 0.7863 0.7168 0.7782 204,440 +0.01(+1.12%)
Oct 12, 2022 0.7880 0.7998 0.7602 0.7696 68,655 -0.01(-1.36%)
Oct 11, 2022 0.7900 0.8349 0.7800 0.7802 240,822 -0.05(-6.00%)
Oct 10, 2022 0.8489 0.8500 0.8023 0.8300 172,879 +0.00(+0.00%)
Oct 07, 2022 0.8100 0.8600 0.8000 0.8300 191,813 +0.00(+0.00%)
Oct 06, 2022 0.8111 0.8333 0.7901 0.8300 100,616 +0.01(+1.22%)
Oct 05, 2022 0.8200 0.8334 0.7990 0.8200 96,625 +0.00(+0.00%)
Oct 04, 2022 0.8000 0.8349 0.7978 0.8200 173,595 +0.02(+2.87%)
Oct 03, 2022 0.7600 0.7998 0.7500 0.7971 168,575 +0.04(+5.55%)
Sep 30, 2022 0.8000 0.8685 0.7500 0.7552 209,714 -0.04(-4.61%)
Sep 29, 2022 0.8100 0.8296 0.7806 0.7917 139,348 -0.04(-4.57%)
Sep 28, 2022 0.8000 0.8350 0.7901 0.8296 74,260 +0.03(+3.69%)
Sep 27, 2022 0.7815 0.8400 0.7815 0.8001 94,501 +0.02(+1.92%)
Sep 26, 2022 0.7869 0.8300 0.7720 0.7850 215,664 -0.03(-3.11%)
Sep 23, 2022 0.8219 0.8650 0.7800 0.8102 329,490 -0.04(-4.16%)
Sep 22, 2022 0.8500 0.8998 0.8030 0.8454 135,297 -0.01(-1.45%)
Sep 21, 2022 0.8200 0.8998 0.8200 0.8578 172,356 +0.01(+0.89%)
Sep 20, 2022 0.8900 0.8900 0.8251 0.8502 186,739 -0.05(-5.53%)
Sep 19, 2022 0.9100 0.9100 0.8800 0.9000 219,768 -0.02(-2.17%)
Sep 16, 2022 0.8700 0.9200 0.8700 0.9200 177,416 +0.04(+3.97%)
Sep 15, 2022 0.8700 0.9000 0.8680 0.8849 112,711 +0.03(+4.11%)
Sep 14, 2022 0.8900 0.9000 0.8500 0.8500 290,434 -0.03(-3.42%)
Sep 13, 2022 0.9100 0.9199 0.8800 0.8801 113,650 -0.04(-4.34%)
Sep 12, 2022 0.9000 0.9300 0.8800 0.9200 154,411 +0.05(+5.46%)
Sep 09, 2022 0.8800 0.9000 0.8600 0.8724 180,163 +0.02(+2.06%)
Sep 08, 2022 0.8180 0.8777 0.7920 0.8548 143,455 +0.02(+2.09%)
Sep 07, 2022 0.8400 0.8700 0.8300 0.8373 148,848 -0.01(-0.66%)
Sep 06, 2022 0.8600 0.8788 0.8306 0.8429 210,938 -0.04(-4.14%)
Sep 02, 2022 0.8800 0.8899 0.8594 0.8793 88,140 +0.02(+2.32%)
Sep 01, 2022 0.9000 0.9190 0.8441 0.8594 229,417 -0.06(-6.10%)
Aug 31, 2022 0.9400 0.9493 0.9000 0.9152 160,333 -0.03(-3.65%)
Aug 30, 2022 0.9500 0.9630 0.9005 0.9499 236,098 -0.00(-0.01%)
Aug 29, 2022 0.9800 0.9807 0.9201 0.9500 186,409 +0.00(+0.02%)
Aug 26, 2022 0.9900 0.9997 0.9300 0.9498 121,980 -0.03(-3.08%)
Aug 25, 2022 0.9700 0.9900 0.9300 0.9800 130,239 +0.04(+4.31%)
Aug 24, 2022 0.9100 0.9600 0.9001 0.9395 86,107 +0.02(+2.72%)
Aug 23, 2022 0.9400 0.9393 0.9001 0.9146 144,808 -0.03(-3.67%)
Aug 22, 2022 0.9501 0.9947 0.9400 0.9494 169,157 -0.04(-4.10%)
Aug 19, 2022 1.000 1.020 0.9640 0.9900 195,621 -0.02(-1.98%)
Aug 18, 2022 1.010 1.050 1.000 1.010 90,198 +0.00(+0.00%)
Aug 17, 2022 1.070 1.090 0.9712 1.010 514,662 -0.08(-7.34%)
Aug 16, 2022 1.100 1.160 1.070 1.090 640,441 +0.01(+0.93%)
Aug 15, 2022 1.030 1.100 1.030 1.080 353,117 +0.03(+2.86%)
Aug 12, 2022 1.030 1.070 1.000 1.050 403,550 +0.05(+5.00%)
Aug 11, 2022 0.9900 1.050 0.9800 1.000 196,145 +0.00(+0.09%)
Aug 10, 2022 0.9600 1.020 0.9201 0.9991 273,129 +0.08(+8.60%)
Aug 09, 2022 1.050 1.058 0.9200 0.9200 402,839 -0.11(-10.68%)
Aug 08, 2022 0.9900 1.040 0.9800 1.030 303,821 +0.04(+4.25%)
Aug 05, 2022 0.9800 0.9880 0.9400 0.9880 199,758 +0.03(+2.92%)
Aug 04, 2022 0.9200 0.9745 0.9114 0.9600 280,891 +0.04(+4.55%)
Aug 03, 2022 0.9200 0.9450 0.9003 0.9182 212,451 +0.00(+0.24%)
Aug 02, 2022 0.9108 0.9599 0.8652 0.9160 270,741 -0.03(-2.80%)
Aug 01, 2022 0.8700 0.9450 0.8334 0.9424 241,179 +0.08(+9.20%)
Jul 29, 2022 0.8776 0.8900 0.8300 0.8630 177,864 -0.01(-0.70%)
Jul 28, 2022 0.8300 0.8890 0.8300 0.8691 137,477 +0.04(+4.71%)
Jul 27, 2022 0.8200 0.8500 0.7900 0.8300 215,106 +0.02(+1.90%)
Jul 26, 2022 0.8600 0.8811 0.8101 0.8145 192,133 -0.04(-4.45%)
Jul 25, 2022 0.8487 0.8946 0.8400 0.8524 96,846 +0.01(+1.48%)
Jul 22, 2022 0.9096 0.9200 0.8177 0.8400 360,700 -0.08(-8.25%)
Jul 21, 2022 0.8900 0.9160 0.8500 0.9155 397,975 +0.07(+7.72%)
Jul 20, 2022 0.8300 0.8768 0.8171 0.8499 316,371 +0.02(+2.40%)
Jul 19, 2022 0.8000 0.8489 0.7900 0.8300 133,363 +0.03(+3.91%)
Jul 18, 2022 0.8300 0.8500 0.7909 0.7988 200,812 -0.03(-3.47%)
Jul 15, 2022 0.8100 0.8490 0.8000 0.8275 241,286 +0.01(+1.16%)
Jul 14, 2022 0.7800 0.8208 0.7700 0.8180 189,215 +0.02(+2.63%)
Jul 13, 2022 0.7800 0.7980 0.7600 0.7970 152,455 +0.02(+2.13%)
Jul 12, 2022 0.7900 0.8158 0.7700 0.7804 246,202 -0.00(-0.34%)
Jul 11, 2022 0.7870 0.8000 0.7701 0.7831 222,494 -0.00(-0.58%)
Jul 08, 2022 0.7500 0.8100 0.7400 0.7877 1,007,041 +0.02(+2.43%)
Jul 07, 2022 0.8000 0.8354 0.7450 0.7690 711,063 -0.02(-2.67%)
Jul 06, 2022 0.8558 0.8750 0.7901 0.7901 400,682 -0.05(-6.07%)
Jul 05, 2022 0.8300 0.8740 0.8000 0.8412 242,732 +0.02(+1.83%)
Jul 01, 2022 0.7900 0.8353 0.7900 0.8261 86,111 +0.02(+2.04%)
Jun 30, 2022 0.8000 0.8019 0.8019 0.8096 224,721 +0.00(+0.00%)
Jun 29, 2022 0.8500 0.8800 0.7900 0.8096 281,644 -0.06(-6.73%)
Jun 28, 2022 0.9400 0.9400 0.8600 0.8680 227,324 -0.05(-5.65%)
Jun 27, 2022 0.9423 0.9697 0.9000 0.9200 240,228 -0.02(-2.36%)
Jun 24, 2022 0.9241 0.9773 0.9241 0.9422 162,048 +0.02(+1.87%)
Jun 23, 2022 0.9513 0.9700 0.9138 0.9249 139,476 +0.01(+0.83%)
Jun 22, 2022 0.9400 0.9500 0.9170 0.9173 196,370 -0.01(-1.37%)
Jun 21, 2022 0.9800 0.9900 0.9300 0.9300 292,786 -0.01(-1.06%)
Jun 17, 2022 1.070 1.090 0.9400 0.9400 561,496 -0.13(-12.15%)
Jun 16, 2022 0.9100 1.220 0.8800 1.070 1,819,548 +0.15(+16.15%)
Jun 15, 2022 0.8200 0.9212 0.8200 0.9212 294,922 +0.06(+7.50%)
Jun 14, 2022 0.8800 0.8995 0.8511 0.8569 185,770 +0.01(+0.65%)
Jun 13, 2022 0.8300 0.8973 0.8134 0.8514 346,202 -0.06(-6.59%)
Jun 10, 2022 0.9100 0.9425 0.8701 0.9115 286,893 -0.05(-4.85%)
Jun 09, 2022 0.9700 0.9900 0.9254 0.9580 221,479 -0.01(-1.24%)
Jun 08, 2022 0.9400 0.9800 0.9201 0.9700 181,662 +0.02(+1.58%)
Jun 07, 2022 0.9100 0.9800 0.9100 0.9549 307,896 +0.04(+4.75%)
Jun 06, 2022 0.9592 0.9700 0.8900 0.9116 227,522 -0.06(-5.93%)
Jun 03, 2022 0.9151 0.9800 0.8663 0.9691 278,045 +0.03(+2.72%)
Jun 02, 2022 0.8200 0.9799 0.8008 0.9434 429,102 +0.12(+14.35%)
Jun 01, 2022 0.8500 0.8600 0.7810 0.8250 195,129 -0.03(-2.94%)
May 31, 2022 0.8700 0.8705 0.8200 0.8500 267,964 -0.00(-0.20%)
May 27, 2022 0.8000 0.8588 0.7800 0.8517 301,689 +0.06(+7.81%)
May 26, 2022 0.7300 0.7999 0.7300 0.7900 191,970 +0.05(+6.47%)
May 25, 2022 0.7341 0.7520 0.7160 0.7420 165,913 +0.01(+1.83%)
May 24, 2022 0.7600 0.7864 0.7101 0.7287 225,521 -0.04(-5.74%)
May 23, 2022 0.8400 0.8389 0.7520 0.7731 251,435 +0.00(+0.01%)
May 20, 2022 0.8500 0.8599 0.7702 0.7730 369,194 -0.02(-2.03%)
May 19, 2022 0.8100 0.8500 0.7700 0.7890 546,898 -0.02(-1.99%)
May 18, 2022 0.8600 0.8989 0.8016 0.8050 339,565 -0.05(-5.63%)
May 17, 2022 0.8200 0.8650 0.8000 0.8530 358,719 +0.05(+6.62%)
May 16, 2022 0.8334 0.8458 0.7800 0.8000 271,777 -0.02(-1.91%)
May 13, 2022 0.8200 0.8480 0.8000 0.8156 479,974 +0.04(+5.21%)
May 12, 2022 0.7500 0.8180 0.7242 0.7752 750,872 -0.02(-2.16%)
May 11, 2022 0.8600 0.8998 0.7801 0.7923 660,833 -0.04(-5.08%)
May 10, 2022 0.9200 0.9235 0.8100 0.8347 349,782 -0.03(-3.35%)
May 09, 2022 0.9000 0.9222 0.8222 0.8636 434,436 -0.08(-8.07%)
May 06, 2022 0.9796 0.9854 0.9000 0.9394 311,275 -0.03(-2.73%)
May 05, 2022 1.010 1.040 0.9500 0.9658 233,892 -0.05(-5.31%)
May 04, 2022 0.9500 1.030 0.9200 1.020 233,375 +0.04(+4.09%)
May 03, 2022 0.9600 0.9937 0.9500 0.9799 195,317 +0.02(+2.07%)
May 02, 2022 0.9400 0.9777 0.9100 0.9600 404,267 -0.00(-0.10%)
Apr 29, 2022 1.000 1.010 0.9400 0.9610 519,161 -0.07(-6.70%)
Apr 28, 2022 1.020 1.035 0.9450 1.030 511,576 +0.03(+3.15%)
Apr 27, 2022 1.030 1.030 0.9700 0.9985 449,803 +0.02(+2.00%)
Apr 26, 2022 1.060 1.060 0.9601 0.9789 405,138 -0.06(-5.88%)
Apr 25, 2022 1.030 1.050 1.010 1.040 289,635 +0.00(+0.00%)
Apr 22, 2022 1.090 1.113 1.010 1.040 535,251 -0.05(-4.59%)
Apr 21, 2022 1.130 1.160 1.070 1.090 402,228 -0.05(-4.39%)
Apr 20, 2022 1.160 1.160 1.120 1.140 231,371 -0.01(-0.87%)
Apr 19, 2022 1.120 1.180 1.120 1.150 237,805 +0.02(+1.77%)
Apr 18, 2022 1.200 1.210 1.110 1.130 584,151 -0.06(-5.04%)
Apr 14, 2022 1.240 1.260 1.180 1.190 285,039 -0.06(-4.80%)
Apr 13, 2022 1.160 1.260 1.150 1.250 293,067 +0.08(+6.84%)
Apr 12, 2022 1.230 1.250 1.141 1.170 627,846 -0.03(-2.50%)
Apr 11, 2022 1.150 1.230 1.120 1.200 589,234 +0.01(+0.84%)
Apr 08, 2022 1.310 1.338 1.171 1.190 1,202,524 -0.11(-8.46%)
Apr 07, 2022 1.440 1.445 1.300 1.300 479,613 -0.09(-6.47%)
Apr 06, 2022 1.500 1.520 1.340 1.390 831,245 -0.14(-9.15%)
Apr 05, 2022 1.610 1.620 1.520 1.530 455,724 -0.06(-3.77%)
Apr 04, 2022 1.580 1.620 1.540 1.590 574,122 +0.03(+1.92%)
Apr 01, 2022 1.500 1.670 1.500 1.560 1,361,136 +0.05(+3.31%)
Mar 31, 2022 1.530 1.550 1.430 1.510 1,008,449 +0.04(+2.72%)
Mar 30, 2022 1.550 1.580 1.445 1.470 800,774 -0.09(-5.77%)
Mar 29, 2022 1.400 1.590 1.380 1.560 1,770,124 +0.18(+13.04%)
Mar 28, 2022 1.410 1.450 1.350 1.380 639,469 -0.05(-3.50%)
Mar 25, 2022 1.430 1.450 1.370 1.430 477,767 +0.00(+0.00%)
Mar 24, 2022 1.450 1.480 1.400 1.430 646,313 -0.01(-0.69%)
Mar 23, 2022 1.450 1.480 1.360 1.440 681,421 -0.02(-1.37%)
Mar 22, 2022 1.620 1.630 1.420 1.460 1,473,207 -0.10(-6.41%)
Mar 21, 2022 1.420 1.560 1.360 1.560 1,461,004 +0.16(+11.43%)
Mar 18, 2022 1.290 1.400 1.250 1.400 655,038 +0.12(+9.37%)
Mar 17, 2022 1.190 1.310 1.190 1.280 1,031,198 +0.09(+7.56%)
Mar 16, 2022 1.160 1.190 1.090 1.190 848,462 +0.03(+2.59%)
Mar 15, 2022 1.120 1.170 1.050 1.160 1,094,553 +0.02(+1.75%)
Mar 14, 2022 1.320 1.340 1.091 1.140 1,496,511 -0.20(-14.93%)
Mar 11, 2022 1.260 1.480 1.230 1.340 4,940,102 +0.04(+3.08%)
Mar 10, 2022 1.130 1.320 1.070 1.300 2,467,105 +0.13(+11.11%)
Mar 09, 2022 1.080 1.180 1.040 1.170 2,817,331 +0.13(+12.50%)
Mar 08, 2022 1.130 1.340 1.020 1.040 10,066,716 +0.04(+4.11%)
Mar 07, 2022 1.010 1.059 0.9962 0.9989 481,374 -0.05(-4.87%)
Mar 04, 2022 1.060 1.060 1.010 1.050 399,142 -0.01(-0.94%)
Mar 03, 2022 1.100 1.110 1.040 1.060 451,858 -0.04(-3.64%)
Mar 02, 2022 1.100 1.100 1.041 1.100 625,396 +0.03(+2.80%)
Mar 01, 2022 1.130 1.130 1.020 1.070 933,483 +0.00(+0.00%)
Feb 28, 2022 0.9000 1.090 0.9000 1.070 969,722 +0.15(+16.53%)
Feb 25, 2022 1.000 0.9792 0.9000 0.9182 965,380 -0.08(-8.18%)
Feb 24, 2022 0.9000 1.000 0.8800 1.000 934,277 +0.07(+7.10%)
Feb 23, 2022 1.000 1.020 0.9162 0.9337 456,206 -0.03(-2.67%)
Feb 22, 2022 1.000 1.020 0.9950 0.9593 446,899 -0.06(-5.95%)
Feb 18, 2022 1.020 0 -0.09(-8.11%)
Feb 17, 2022 1.090 1.110 1.020 1.110 422,387 +0.05(+4.72%)
Feb 16, 2022 1.140 1.160 1.020 1.060 590,652 -0.05(-4.50%)
Feb 15, 2022 0.9300 1.120 0.9298 1.110 701,520 +0.17(+18.51%)
Feb 14, 2022 0.9500 0.9840 0.9111 0.9366 376,570 -0.03(-3.44%)
Feb 11, 2022 1.020 1.030 0.9400 0.9700 382,340 -0.04(-3.96%)
Feb 10, 2022 1.010 1.060 1.000 1.010 257,486 -0.04(-3.81%)
Feb 09, 2022 1.040 1.050 1.000 1.050 737,987 +0.03(+2.94%)
Feb 08, 2022 1.080 1.080 0.9900 1.020 683,441 +0.01(+0.99%)
Feb 07, 2022 1.050 1.090 1.000 1.010 306,625 -0.04(-3.81%)
Feb 04, 2022 0.9900 1.060 0.9803 1.050 236,442 +0.06(+6.06%)
Feb 03, 2022 1.030 0.9700 0.9900 255,843 -0.06(-5.71%)
Feb 02, 2022 1.120 1.120 1.030 1.050 340,906 -0.04(-3.67%)
Feb 01, 2022 1.040 1.160 1.038 1.090 420,192 +0.06(+5.83%)
Jan 31, 2022 0.9397 1.030 373,526 +0.11(+11.91%)
Jan 28, 2022 0.9500 0.9500 0.8812 0.9204 270,899 -0.01(-1.56%)
Jan 27, 2022 1.010 1.034 0.9152 0.9350 462,426 -0.05(-5.40%)
Jan 26, 2022 1.000 1.060 0.9700 0.9884 694,389 +0.03(+2.97%)
Jan 25, 2022 0.8828 0.9723 0.8800 0.9599 491,883 +0.06(+6.12%)
Jan 24, 2022 0.7500 0.9169 0.7503 0.9045 1,004,911 +0.02(+2.10%)
Jan 21, 2022 0.9500 0.9570 0.8601 0.8859 935,633 -0.08(-8.51%)
Jan 20, 2022 0.9700 1.040 0.9522 0.9683 666,951 -0.00(-0.22%)
Jan 19, 2022 1.010 1.030 0.9600 0.9704 725,378 -0.04(-3.92%)
Jan 18, 2022 1.050 1.050 1.000 1.010 523,333 -0.04(-3.81%)
Jan 14, 2022 1.050 0 -0.01(-0.94%)
Jan 13, 2022 1.110 1.130 1.050 1.060 684,534 -0.07(-6.19%)
Jan 12, 2022 1.160 1.190 1.105 1.130 550,686 -0.03(-2.59%)
Jan 11, 2022 1.100 1.170 1.090 1.160 470,975 +0.06(+5.45%)
Jan 10, 2022 1.160 1.170 1.080 1.100 618,084 -0.06(-5.17%)
Jan 07, 2022 1.150 1.190 1.150 1.160 476,551 +0.00(+0.00%)
Jan 06, 2022 1.240 1.250 1.120 1.160 904,911 -0.07(-5.69%)
Jan 05, 2022 1.350 1.350 1.220 1.230 1,191,431 -0.11(-8.21%)
Jan 04, 2022 1.430 1.430 1.260 1.340 1,003,463 -0.07(-4.96%)
Jan 03, 2022 1.280 1.420 1.250 1.410 1,005,903 +0.18(+14.63%)
Dec 31, 2021 1.220 1.270 1.220 1.230 1,684,798 -0.01(-0.81%)
Dec 30, 2021 1.210 1.300 1.200 1.240 1,545,638 +0.02(+1.64%)
Dec 29, 2021 1.270 1.300 1.220 1.220 914,111 -0.07(-5.43%)
Dec 28, 2021 1.250 1.420 1.220 1.290 2,480,235 +0.00(+0.00%)
Dec 27, 2021 1.350 1.375 1.270 1.290 1,439,682 -0.09(-6.52%)
Dec 23, 2021 1.370 1.400 1.340 1.380 643,136 +0.01(+0.73%)
Dec 22, 2021 1.360 1.400 1.345 1.370 436,344 +0.01(+0.74%)
Dec 21, 2021 1.340 1.390 1.340 1.360 495,165 +0.02(+1.49%)
Dec 20, 2021 1.400 1.400 1.320 1.340 326,875 -0.08(-5.63%)
Dec 17, 2021 1.280 1.440 1.280 1.420 661,230 +0.07(+5.19%)
Dec 16, 2021 1.380 1.420 1.320 1.350 697,146 -0.03(-2.17%)
Dec 15, 2021 1.370 1.390 1.250 1.380 1,281,893 +0.01(+0.73%)
Dec 14, 2021 1.400 1.438 1.350 1.370 752,582 -0.06(-4.20%)
Dec 13, 2021 1.520 1.530 1.400 1.430 996,368 -0.09(-5.92%)
Dec 10, 2021 1.600 1.630 1.490 1.520 700,300 -0.07(-4.40%)
Dec 09, 2021 1.720 1.730 1.580 1.590 603,445 -0.12(-7.02%)
Dec 08, 2021 1.600 1.760 1.560 1.710 1,417,544 +0.14(+8.92%)
Dec 07, 2021 1.560 1.600 1.550 1.570 1,044,978 +0.02(+1.29%)
Dec 06, 2021 1.360 1.630 1.260 1.550 4,468,808 +0.17(+12.32%)
Dec 03, 2021 1.550 1.554 1.360 1.380 892,628 -0.13(-8.61%)
Dec 02, 2021 1.470 1.519 1.410 1.510 767,332 +0.07(+4.86%)
Dec 01, 2021 1.600 1.620 1.430 1.440 931,935 -0.13(-8.28%)
Nov 30, 2021 1.600 1.650 1.490 1.570 950,233 -0.05(-3.09%)
Nov 29, 2021 1.710 1.740 1.610 1.620 561,201 -0.07(-4.14%)
Nov 26, 2021 1.640 1.709 1.630 1.690 517,367 -0.05(-2.87%)
Nov 24, 2021 1.720 1.780 1.670 1.740 419,796 +0.05(+2.96%)
Nov 23, 2021 1.700 1.768 1.670 1.690 629,825 +0.00(+0.00%)
Nov 22, 2021 1.850 1.850 1.670 1.690 1,358,672 -0.11(-6.11%)
Nov 19, 2021 1.830 1.880 1.800 1.800 523,470 -0.06(-3.23%)
Nov 18, 2021 1.950 1.870 1.820 1.860 1,446,858 -0.08(-4.12%)
Nov 17, 2021 2.000 2.015 1.930 1.940 455,287 -0.08(-3.96%)
Nov 16, 2021 2.090 2.090 1.930 2.020 1,183,723 -0.08(-3.81%)
Nov 15, 2021 2.130 2.200 2.050 2.100 1,279,668 -0.05(-2.33%)
Nov 12, 2021 2.040 2.200 1.980 2.150 1,591,461 +0.10(+4.88%)
Nov 11, 2021 1.900 2.160 1.870 2.050 4,221,633 +0.14(+7.33%)
Nov 10, 2021 1.980 1.910 924,432 -0.06(-3.05%)
Nov 09, 2021 2.050 2.067 1.911 1.970 1,276,666 -0.08(-3.90%)
Nov 08, 2021 1.880 2.070 1.880 2.050 1,523,718 +0.16(+8.47%)
Nov 05, 2021 1.960 2.080 1.860 1.890 1,541,154 +0.03(+1.61%)
Nov 04, 2021 1.950 1.980 1.830 1.860 943,272 -0.03(-1.59%)
Nov 03, 2021 1.830 1.910 1.790 1.890 649,618 +0.07(+3.85%)
Nov 02, 2021 1.840 1.841 1.760 1.820 652,413 -0.01(-0.55%)
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.