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

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1737 -0.0106 (-5.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2022 0.3388 0.3445 0.3300 0.3370 8,930,328 -0.01(-2.32%)
Mar 30, 2022 0.3334 0.3450 0.3310 0.3450 8,349,629 +0.01(+2.71%)
Mar 29, 2022 0.3346 0.3450 0.3300 0.3359 9,745,630 -0.00(-0.03%)
Mar 28, 2022 0.3348 0.3369 0.3210 0.3360 8,046,662 +0.00(+0.60%)
Mar 25, 2022 0.3399 0.3477 0.3210 0.3340 10,910,155 -0.01(-1.97%)
Mar 24, 2022 0.3500 0.3550 0.3310 0.3407 7,451,275 -0.01(-4.06%)
Mar 23, 2022 0.3524 0.3575 0.3422 0.3551 9,745,529 -0.00(-0.67%)
Mar 22, 2022 0.3272 0.3575 0.3272 0.3575 23,007,792 +0.03(+8.33%)
Mar 21, 2022 0.3315 0.3372 0.3221 0.3300 10,418,688 -0.01(-2.14%)
Mar 18, 2022 0.3200 0.3372 0.3175 0.3372 27,375,106 +0.01(+3.75%)
Mar 17, 2022 0.3020 0.3256 0.3020 0.3250 15,848,038 +0.02(+4.97%)
Mar 16, 2022 0.3000 0.3150 0.2925 0.3096 11,605,467 +0.02(+6.54%)
Mar 15, 2022 0.2853 0.3070 0.2824 0.2906 11,608,170 +0.00(+0.03%)
Mar 14, 2022 0.2947 0.3047 0.2822 0.2905 15,044,980 -0.01(-2.42%)
Mar 11, 2022 0.3140 0.3150 0.2977 0.2977 10,042,663 -0.02(-5.49%)
Mar 10, 2022 0.3200 0.3176 0.3000 0.3150 10,878,022 -0.00(-1.10%)
Mar 09, 2022 0.3100 0.3239 0.2998 0.3185 13,759,072 +0.02(+6.95%)
Mar 08, 2022 0.3200 0.3255 0.2860 0.2978 30,959,382 -0.01(-3.94%)
Mar 07, 2022 0.3343 0.3374 0.3100 0.3100 18,208,702 -0.03(-9.59%)
Mar 04, 2022 0.3645 0.3693 0.3330 0.3429 17,494,832 -0.02(-5.93%)
Mar 03, 2022 0.3750 0.3850 0.3630 0.3645 18,969,854 -0.01(-1.80%)
Mar 02, 2022 0.3834 0.3926 0.3610 0.3712 16,617,885 -0.03(-7.13%)
Mar 01, 2022 0.3850 0.4060 0.3670 0.3997 24,757,428 +0.04(+11.00%)
Feb 28, 2022 0.3850 0.4300 0.3601 0.3601 48,267,844 +0.01(+3.12%)
Feb 25, 2022 0.3800 0.3600 0.3360 0.3492 37,859,520 -0.01(-3.32%)
Feb 24, 2022 0.3033 0.3843 0.3000 0.3612 29,525,972 +0.03(+9.45%)
Feb 23, 2022 0.3783 0.3850 0.3300 0.3300 20,575,760 -0.04(-10.59%)
Feb 22, 2022 0.3499 0.3897 0.3330 0.3691 24,280,136 +0.01(+1.60%)
Feb 18, 2022 0.3633 0 -0.04(-9.20%)
Feb 17, 2022 0.3738 0.5000 0.3700 0.4001 137,371,712 +0.02(+5.26%)
Feb 16, 2022 0.3029 0.3900 0.3027 0.3801 44,065,640 +0.08(+26.28%)
Feb 15, 2022 0.2989 0.3049 0.2950 0.3010 12,104,026 +0.01(+3.44%)
Feb 14, 2022 0.2995 0.3080 0.2901 0.2910 14,833,823 -0.00(-0.85%)
Feb 11, 2022 0.2950 0.3055 0.2862 0.2935 18,378,328 -0.00(-0.51%)
Feb 10, 2022 0.2971 0.3080 0.2950 0.2950 12,714,328 -0.00(-0.94%)
Feb 09, 2022 0.2900 0.3039 0.2900 0.2978 15,312,738 +0.01(+1.99%)
Feb 08, 2022 0.3100 0.3150 0.2905 0.2920 10,084,371 -0.01(-2.67%)
Feb 07, 2022 0.3100 0.3147 0.3000 0.3000 8,104,740 -0.01(-2.91%)
Feb 04, 2022 0.2960 0.3090 0.2900 0.3090 11,015,673 +0.02(+5.71%)
Feb 03, 2022 0.3070 0.2900 0.2923 8,747,299 -0.03(-7.91%)
Feb 02, 2022 0.3200 0.3200 0.3057 0.3174 7,160,772 +0.00(+1.12%)
Feb 01, 2022 0.3115 0.3197 0.2953 0.3139 8,085,774 +0.00(+0.84%)
Jan 31, 2022 0.2900 0.3113 0.3113 13,805,886 +0.02(+7.34%)
Jan 28, 2022 0.2770 0.2900 0.2699 0.2900 11,407,623 +0.01(+3.61%)
Jan 27, 2022 0.2900 0.2909 0.2704 0.2799 10,630,666 -0.00(-0.25%)
Jan 26, 2022 0.3010 0.3097 0.2751 0.2806 11,778,430 -0.01(-3.24%)
Jan 25, 2022 0.3000 0.3004 0.2900 0.2900 8,369,999 -0.01(-3.33%)
Jan 24, 2022 0.2980 0.3000 0.2700 0.3000 16,453,812 -0.00(-0.03%)
Jan 21, 2022 0.3274 0.3275 0.3001 0.3001 13,048,120 -0.03(-8.78%)
Jan 20, 2022 0.3396 0.3500 0.3253 0.3290 6,984,691 -0.01(-2.08%)
Jan 19, 2022 0.3419 0.3449 0.3300 0.3360 6,954,116 -0.01(-4.00%)
Jan 18, 2022 0.3400 0.3500 0.3331 0.3500 6,249,115 +0.00(+0.00%)
Jan 14, 2022 0.3500 0 +0.01(+4.45%)
Jan 13, 2022 0.3550 0.3578 0.3351 0.3351 9,396,164 -0.02(-4.80%)
Jan 12, 2022 0.3300 0.3690 0.3254 0.3520 19,774,068 +0.02(+6.67%)
Jan 11, 2022 0.3144 0.3300 0.3121 0.3300 7,433,671 +0.01(+4.17%)
Jan 10, 2022 0.3202 0.3210 0.3101 0.3168 9,886,387 -0.00(-1.03%)
Jan 07, 2022 0.3280 0.3320 0.3200 0.3201 6,572,404 -0.00(-0.40%)
Jan 06, 2022 0.3222 0.3361 0.3151 0.3214 7,170,400 -0.01(-2.01%)
Jan 05, 2022 0.3557 0.3557 0.3250 0.3280 9,842,106 -0.02(-6.29%)
Jan 04, 2022 0.3577 0.3799 0.3405 0.3500 15,148,108 -0.01(-1.99%)
Jan 03, 2022 0.3121 0.3580 0.3100 0.3571 29,278,248 +0.05(+16.51%)
Dec 31, 2021 0.3288 0.3299 0.3051 0.3065 18,558,032 -0.02(-6.84%)
Dec 30, 2021 0.3135 0.3300 0.3102 0.3290 16,834,104 +0.01(+4.05%)
Dec 29, 2021 0.3200 0.3340 0.3100 0.3162 17,520,318 -0.00(-0.57%)
Dec 28, 2021 0.3392 0.3398 0.3140 0.3180 15,704,656 -0.02(-5.94%)
Dec 27, 2021 0.3495 0.3550 0.3350 0.3381 12,811,175 -0.01(-3.40%)
Dec 23, 2021 0.3500 0.3666 0.3460 0.3500 10,794,907 -0.00(-1.07%)
Dec 22, 2021 0.3544 0.3562 0.3420 0.3538 7,640,597 -0.01(-1.72%)
Dec 21, 2021 0.3420 0.3600 0.3419 0.3600 9,703,706 +0.01(+2.86%)
Dec 20, 2021 0.3500 0.3520 0.3300 0.3500 13,770,353 -0.01(-2.78%)
Dec 17, 2021 0.3545 0.3637 0.3410 0.3600 20,970,312 -0.01(-2.44%)
Dec 16, 2021 0.3598 0.3690 0.3500 0.3690 8,318,474 +0.01(+3.65%)
Dec 15, 2021 0.3432 0.3613 0.3355 0.3560 11,000,379 +0.01(+3.04%)
Dec 14, 2021 0.3546 0.3627 0.3400 0.3455 11,708,317 -0.02(-4.74%)
Dec 13, 2021 0.3700 0.3724 0.3510 0.3627 11,196,015 +0.00(+0.75%)
Dec 10, 2021 0.3690 0.3690 0.3500 0.3600 11,800,600 +0.01(+2.53%)
Dec 09, 2021 0.3880 0.3900 0.3511 0.3511 11,365,344 -0.04(-9.30%)
Dec 08, 2021 0.4000 0.4039 0.3720 0.3871 13,766,002 +0.01(+3.75%)
Dec 07, 2021 0.3500 0.3918 0.3430 0.3731 20,778,464 +0.03(+9.64%)
Dec 06, 2021 0.3400 0.3500 0.3230 0.3403 19,809,840 +0.01(+3.12%)
Dec 03, 2021 0.3800 0.3880 0.3300 0.3300 19,726,550 -0.05(-13.16%)
Dec 02, 2021 0.3800 0.3848 0.3650 0.3800 13,251,373 +0.01(+1.33%)
Dec 01, 2021 0.4000 0.4060 0.3721 0.3750 14,841,722 -0.02(-5.23%)
Nov 30, 2021 0.4141 0.4150 0.3820 0.3957 22,297,432 -0.02(-5.79%)
Nov 29, 2021 0.4300 0.4339 0.4050 0.4200 12,733,945 -0.01(-1.52%)
Nov 26, 2021 0.4243 0.4290 0.4172 0.4265 8,257,438 -0.01(-2.04%)
Nov 24, 2021 0.4249 0.4430 0.4200 0.4354 11,044,780 +0.00(+0.65%)
Nov 23, 2021 0.4575 0.4650 0.4211 0.4326 18,472,236 -0.01(-1.44%)
Nov 22, 2021 0.4700 0.4740 0.4150 0.4389 20,258,000 -0.04(-8.37%)
Nov 19, 2021 0.4515 0.4790 0.4500 0.4790 13,690,980 +0.02(+4.13%)
Nov 18, 2021 0.4848 0.4600 0.4510 0.4600 26,640,726 -0.02(-4.17%)
Nov 17, 2021 0.4902 0.4903 0.4800 0.4800 18,028,036 -0.02(-3.63%)
Nov 16, 2021 0.5016 0.5028 0.4801 0.4981 26,242,276 -0.00(-0.92%)
Nov 15, 2021 0.5129 0.5175 0.5000 0.5027 31,466,368 -0.04(-6.73%)
Nov 12, 2021 0.5200 0.5448 0.5150 0.5390 17,865,784 +0.02(+4.82%)
Nov 11, 2021 0.5216 0.5339 0.5130 0.5142 12,453,669 -0.01(-0.96%)
Nov 10, 2021 0.5460 0.5192 14,872,061 -0.03(-4.86%)
Nov 09, 2021 0.5700 0.5700 0.5360 0.5457 16,636,946 -0.03(-5.42%)
Nov 08, 2021 0.5318 0.5885 0.5309 0.5770 33,163,636 +0.05(+9.28%)
Nov 05, 2021 0.5699 0.5699 0.5260 0.5280 24,682,208 -0.05(-8.97%)
Nov 04, 2021 0.5425 0.6000 0.5353 0.5800 56,244,624 +0.06(+11.58%)
Nov 03, 2021 0.5132 0.5300 0.5105 0.5198 15,834,814 +0.00(+0.00%)
Nov 02, 2021 0.5137 0.5200 0.5047 0.5198 14,495,351 +0.00(+0.43%)
Nov 01, 2021 0.5069 0.5276 0.5069 0.5176 15,220,612 +0.01(+1.41%)
Oct 29, 2021 0.5005 0.5145 0.5005 0.5104 15,230,492 +0.01(+1.53%)
Oct 28, 2021 0.5025 0.5160 0.4955 0.5027 15,671,158 +0.00(+0.54%)
Oct 27, 2021 0.5150 0.5150 0.5000 0.5000 15,764,940 -0.01(-2.84%)
Oct 26, 2021 0.5243 0.5146 21,154,364 -0.01(-2.56%)
Oct 25, 2021 0.4957 0.5450 0.4956 0.5281 34,240,520 +0.03(+5.83%)
Oct 22, 2021 0.5038 0.5127 0.4950 0.4990 22,105,182 -0.01(-2.12%)
Oct 21, 2021 0.5100 0.5150 0.5050 0.5098 14,289,477 -0.00(-0.18%)
Oct 20, 2021 0.5150 0.5171 0.5100 0.5107 13,581,717 +0.00(+0.14%)
Oct 19, 2021 0.5100 0.5263 0.5060 0.5100 17,809,172 -0.00(-0.33%)
Oct 18, 2021 0.5047 0.5200 0.5010 0.5117 15,110,364 +0.01(+2.03%)
Oct 15, 2021 0.5150 0.5150 0.5015 0.5015 13,119,198 -0.01(-2.62%)
Oct 14, 2021 0.5140 0.5190 0.5080 0.5150 11,387,841 +0.00(+0.10%)
Oct 13, 2021 0.5021 0.5220 0.5021 0.5145 11,487,512 +0.01(+2.90%)
Oct 12, 2021 0.5140 0.5148 0.5000 0.5000 13,954,080 -0.01(-1.01%)
Oct 11, 2021 0.5100 0.5124 0.5037 0.5051 13,532,345 -0.01(-1.19%)
Oct 08, 2021 0.5131 0.5248 0.5100 0.5112 11,665,376 -0.01(-1.62%)
Oct 07, 2021 0.5100 0.5270 0.5100 0.5196 14,884,028 +0.01(+2.06%)
Oct 06, 2021 0.5100 0.5300 0.5005 0.5091 17,968,668 -0.00(-0.18%)
Oct 05, 2021 0.5395 0.5590 0.5100 0.5100 27,501,660 -0.02(-3.86%)
Oct 04, 2021 0.5800 0.6000 0.5305 0.5305 27,960,046 -0.04(-6.83%)
Oct 01, 2021 0.6200 0.6300 0.5570 0.5694 79,813,784 +0.05(+8.77%)
Sep 30, 2021 0.5036 0.5598 0.5036 0.5235 28,247,924 +0.02(+3.15%)
Sep 29, 2021 0.5151 0.5260 0.5030 0.5075 12,464,614 +0.00(+0.89%)
Sep 28, 2021 0.5300 0.5330 0.5009 0.5030 13,416,017 -0.03(-6.42%)
Sep 27, 2021 0.5100 0.5375 0.5090 0.5375 14,002,916 +0.02(+3.80%)
Sep 24, 2021 0.5205 0.5286 0.5121 0.5178 11,154,888 -0.01(-2.30%)
Sep 23, 2021 0.5200 0.5388 0.5186 0.5300 12,934,630 +0.01(+2.71%)
Sep 22, 2021 0.5110 0.5250 0.5000 0.5160 13,269,846 +0.01(+2.08%)
Sep 21, 2021 0.5000 0.5294 0.4980 0.5055 17,730,398 +0.01(+2.76%)
Sep 20, 2021 0.5000 0.5400 0.4908 0.4919 21,243,260 -0.03(-6.16%)
Sep 17, 2021 0.5493 0.5493 0.5112 0.5242 56,105,688 -0.02(-2.80%)
Sep 16, 2021 0.5300 0.5570 0.5300 0.5393 13,778,887 +0.01(+1.56%)
Sep 15, 2021 0.5500 0.5500 0.5300 0.5310 15,300,064 -0.01(-2.25%)
Sep 14, 2021 0.5714 0.5800 0.5420 0.5432 18,847,196 -0.02(-3.86%)
Sep 13, 2021 0.5955 0.5957 0.5601 0.5650 23,714,180 -0.03(-5.15%)
Sep 10, 2021 0.5721 0.6240 0.5602 0.5957 46,013,944 +0.02(+2.74%)
Sep 09, 2021 0.5630 0.5887 0.5600 0.5798 16,677,622 +0.00(+0.75%)
Sep 08, 2021 0.5790 0.5820 0.5448 0.5755 24,343,620 -0.01(-1.29%)
Sep 07, 2021 0.6037 0.6100 0.5620 0.5830 24,483,222 -0.02(-2.87%)
Sep 03, 2021 0.6253 0.6300 0.6002 0.6002 23,893,380 -0.03(-4.73%)
Sep 02, 2021 0.6125 0.6320 0.6015 0.6300 28,691,156 +0.02(+2.86%)
Sep 01, 2021 0.6300 0.6360 0.6010 0.6125 30,475,624 -0.03(-3.97%)
Aug 31, 2021 0.6114 0.6600 0.6100 0.6378 34,751,392 +0.02(+2.97%)
Aug 30, 2021 0.6213 0.6465 0.6000 0.6194 41,815,236 -0.01(-1.93%)
Aug 27, 2021 0.7067 0.7140 0.6122 0.6316 84,321,424 -0.06(-8.48%)
Aug 26, 2021 0.6810 0.8000 0.6568 0.6901 193,803,120 +0.11(+18.96%)
Aug 25, 2021 0.5148 0.6735 0.5141 0.5801 125,427,432 +0.07(+13.88%)
Aug 24, 2021 0.4960 0.5150 0.4851 0.5094 20,180,062 +0.01(+2.91%)
Aug 23, 2021 0.4800 0.4950 0.4700 0.4950 19,146,252 +0.02(+4.87%)
Aug 20, 2021 0.4657 0.4826 0.4560 0.4720 12,747,105 +0.02(+3.58%)
Aug 19, 2021 0.4877 0.5000 0.4530 0.4557 19,794,810 -0.04(-8.86%)
Aug 18, 2021 0.4643 0.5200 0.4530 0.5000 30,207,878 +0.04(+8.91%)
Aug 17, 2021 0.4600 0.4724 0.4400 0.4591 25,435,110 -0.01(-1.59%)
Aug 16, 2021 0.4845 0.4845 0.4500 0.4665 21,422,966 -0.01(-2.04%)
Aug 13, 2021 0.5078 0.5119 0.4750 0.4762 23,159,776 -0.04(-8.35%)
Aug 12, 2021 0.4970 0.5480 0.4900 0.5196 41,858,972 -0.04(-7.71%)
Aug 11, 2021 0.5845 0.5845 0.5601 0.5630 21,360,504 -0.02(-2.76%)
Aug 10, 2021 0.5800 0.5950 0.5780 0.5790 12,669,232 -0.00(-0.17%)
Aug 09, 2021 0.5800 0.5960 0.5750 0.5800 20,818,064 -0.01(-1.69%)
Aug 06, 2021 0.6000 0.6100 0.5800 0.5900 13,886,393 -0.00(-0.57%)
Aug 05, 2021 0.5800 0.6051 0.5750 0.5934 16,366,908 +0.02(+2.66%)
Aug 04, 2021 0.6000 0.6015 0.5780 0.5780 17,974,136 -0.03(-4.73%)
Aug 03, 2021 0.6199 0.6199 0.5904 0.6067 14,322,548 -0.02(-2.82%)
Aug 02, 2021 0.6102 0.6290 0.6100 0.6243 9,554,665 +0.02(+2.61%)
Jul 30, 2021 0.6118 0.6293 0.6016 0.6084 10,886,871 -0.00(-0.26%)
Jul 29, 2021 0.6399 0.6399 0.6100 0.6100 12,699,262 -0.03(-4.42%)
Jul 28, 2021 0.6001 0.6491 0.5924 0.6382 15,722,978 +0.04(+6.24%)
Jul 27, 2021 0.6195 0.6200 0.5810 0.6007 14,118,028 -0.01(-1.52%)
Jul 26, 2021 0.6260 0.6388 0.6100 0.6100 13,175,113 -0.02(-2.84%)
Jul 23, 2021 0.6321 0.6321 0.6080 0.6278 8,742,437 -0.00(-0.11%)
Jul 22, 2021 0.6681 0.6719 0.6200 0.6285 10,866,453 -0.03(-4.50%)
Jul 21, 2021 0.6600 0.6780 0.6350 0.6581 19,280,824 +0.01(+1.45%)
Jul 20, 2021 0.6109 0.6705 0.5943 0.6487 25,733,570 +0.05(+7.81%)
Jul 19, 2021 0.5800 0.6122 0.5700 0.6017 24,065,680 -0.01(-0.86%)
Jul 16, 2021 0.6163 0.6220 0.5920 0.6069 19,576,812 -0.00(-0.18%)
Jul 15, 2021 0.6215 0.6550 0.6000 0.6080 23,573,260 -0.02(-3.32%)
Jul 14, 2021 0.6900 0.7073 0.6215 0.6289 33,063,644 -0.05(-7.96%)
Jul 13, 2021 0.7101 0.7101 0.6711 0.6833 27,776,968 -0.03(-4.83%)
Jul 12, 2021 0.7302 0.7337 0.7001 0.7180 25,545,144 -0.02(-2.51%)
Jul 09, 2021 0.7200 0.7450 0.7156 0.7365 18,084,544 +0.03(+3.73%)
Jul 08, 2021 0.7030 0.7674 0.7000 0.7100 24,327,956 -0.03(-3.43%)
Jul 07, 2021 0.7811 0.7848 0.7200 0.7352 35,378,424 -0.04(-5.74%)
Jul 06, 2021 0.7900 0.8091 0.7800 0.7800 18,941,488 +0.00(+0.00%)
Jul 02, 2021 0.8121 0.8130 0.7700 0.7800 33,151,428 -0.03(-3.81%)
Jul 01, 2021 0.8327 0.8345 0.8010 0.8109 25,844,608 -0.02(-2.62%)
Jun 30, 2021 0.8440 0.8600 0.8150 0.8327 23,090,224 -0.01(-0.87%)
Jun 29, 2021 0.8961 0.9000 0.8350 0.8400 27,601,512 -0.05(-5.61%)
Jun 28, 2021 0.8463 0.8950 0.8322 0.8899 32,581,932 +0.04(+4.95%)
Jun 25, 2021 0.8394 0.8528 0.8301 0.8479 19,182,460 +0.01(+0.93%)
Jun 24, 2021 0.8700 0.8700 0.8330 0.8401 17,735,068 -0.01(-0.88%)
Jun 23, 2021 0.8291 0.8560 0.8250 0.8476 19,251,842 +0.03(+3.56%)
Jun 22, 2021 0.8310 0.8330 0.8000 0.8185 29,127,514 -0.03(-3.71%)
Jun 21, 2021 0.8677 0.8789 0.8310 0.8500 27,562,956 -0.04(-4.21%)
Jun 18, 2021 0.9200 0.9200 0.8606 0.8874 38,188,772 -0.02(-1.78%)
Jun 17, 2021 0.9080 0.9190 0.8859 0.9035 22,430,936 +0.01(+0.74%)
Jun 16, 2021 0.9080 0.9399 0.8801 0.8969 25,444,598 -0.01(-0.90%)
Jun 15, 2021 0.9400 0.9509 0.8820 0.9050 27,915,408 -0.04(-4.31%)
Jun 14, 2021 0.9400 0.9798 0.9290 0.9458 30,254,952 -0.00(-0.08%)
Jun 11, 2021 0.9491 0.9512 0.9200 0.9466 21,766,374 +0.01(+0.78%)
Jun 10, 2021 0.9680 0.9746 0.9000 0.9393 31,662,816 -0.03(-3.16%)
Jun 09, 2021 1.000 1.010 0.9601 0.9700 37,638,356 -0.00(-0.05%)
Jun 08, 2021 1.010 1.020 0.9408 0.9705 45,466,392 +0.00(+0.39%)
Jun 07, 2021 0.9469 1.010 0.9110 0.9667 57,570,736 +0.06(+6.30%)
Jun 04, 2021 0.9869 1.040 0.9005 0.9094 63,022,328 -0.06(-6.09%)
Jun 03, 2021 0.8340 1.060 0.8300 0.9684 145,664,368 +0.12(+14.13%)
Jun 02, 2021 0.8250 0.8610 0.8100 0.8485 55,956,048 +0.02(+2.99%)
Jun 01, 2021 0.8500 0.8519 0.8000 0.8239 33,497,890 -0.02(-1.92%)
May 28, 2021 0.8365 0.8750 0.8200 0.8400 31,061,400 -0.01(-0.81%)
May 27, 2021 0.8101 0.8590 0.8000 0.8469 42,331,060 +0.05(+6.13%)
May 26, 2021 0.7900 0.7990 0.7800 0.7980 20,769,688 +0.01(+1.73%)
May 25, 2021 0.7910 0.8045 0.7800 0.7844 12,735,163 -0.01(-0.73%)
May 24, 2021 0.8090 0.8280 0.7860 0.7902 17,655,374 -0.03(-3.63%)
May 21, 2021 0.7940 0.8250 0.7729 0.8200 27,768,020 +0.03(+4.09%)
May 20, 2021 0.8082 0.8083 0.7800 0.7878 15,283,992 -0.01(-0.74%)
May 19, 2021 0.7725 0.8118 0.7700 0.7937 20,299,048 -0.02(-2.55%)
May 18, 2021 0.8100 0.8424 0.7920 0.8145 26,012,044 +0.03(+4.42%)
May 17, 2021 0.7738 0.8188 0.7600 0.7800 30,211,358 +0.03(+4.68%)
May 14, 2021 0.7600 0.7876 0.7311 0.7451 25,434,096 +0.02(+3.46%)
May 13, 2021 0.7780 0.8100 0.6900 0.7202 41,980,136 -0.06(-7.09%)
May 12, 2021 0.8251 0.8650 0.7708 0.7752 27,172,794 -0.07(-8.78%)
May 11, 2021 0.7600 0.8500 0.7366 0.8498 35,367,020 +0.08(+10.01%)
May 10, 2021 0.8800 0.8870 0.7725 0.7725 40,229,556 -0.07(-8.81%)
May 07, 2021 0.8199 0.9100 0.8199 0.8471 33,582,448 +0.04(+5.51%)
May 06, 2021 0.8602 0.9000 0.8012 0.8029 38,591,840 -0.07(-7.91%)
May 05, 2021 0.9200 0.9490 0.8616 0.8719 31,015,650 -0.03(-3.12%)
May 04, 2021 0.9125 0.9426 0.8600 0.9000 39,151,104 -0.06(-6.27%)
May 03, 2021 1.040 1.070 0.9500 0.9602 48,958,224 -0.10(-9.42%)
Apr 30, 2021 1.000 1.110 1.000 1.060 46,337,700 +0.04(+3.92%)
Apr 29, 2021 1.100 1.100 1.010 1.020 38,755,316 -0.06(-5.56%)
Apr 28, 2021 1.070 1.130 1.040 1.080 39,223,336 -0.02(-1.82%)
Apr 27, 2021 1.290 1.300 1.060 1.100 141,579,632 -0.03(-2.65%)
Apr 26, 2021 0.9700 1.140 0.9300 1.130 102,538,584 +0.19(+19.79%)
Apr 23, 2021 0.9935 1.020 0.9302 0.9433 44,652,404 +0.02(+2.20%)
Apr 22, 2021 0.8871 1.000 0.8633 0.9230 78,875,408 +0.09(+10.57%)
Apr 21, 2021 0.7500 0.8481 0.7302 0.8348 55,947,524 +0.07(+9.80%)
Apr 20, 2021 0.8769 0.8796 0.7600 0.7603 52,028,720 -0.09(-10.19%)
Apr 19, 2021 0.8377 0.9760 0.8180 0.8466 81,788,720 -0.00(-0.40%)
Apr 16, 2021 0.9100 0.9405 0.8300 0.8500 80,755,696 -0.13(-12.83%)
Apr 15, 2021 1.050 1.100 0.9600 0.9751 79,648,608 -0.15(-13.71%)
Apr 14, 2021 0.9700 1.200 0.9000 1.130 164,617,696 +0.13(+13.00%)
Apr 13, 2021 1.070 1.120 0.9800 1.000 125,058,936 -0.12(-10.71%)
Apr 12, 2021 1.210 1.210 1.100 1.120 70,612,144 -0.12(-9.68%)
Apr 09, 2021 1.280 1.310 1.210 1.240 39,748,700 -0.08(-6.06%)
Apr 08, 2021 1.240 1.360 1.240 1.320 44,752,256 +0.09(+7.32%)
Apr 07, 2021 1.330 1.420 1.230 1.230 53,794,876 -0.17(-12.14%)
Apr 06, 2021 1.160 1.450 1.110 1.400 123,740,528 +0.07(+5.26%)
Apr 05, 2021 1.470 1.480 1.310 1.330 84,297,648 -0.13(-8.90%)
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.