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 (%)
Jun 30, 2023 0.2000 0.2020 0.1965 0.2000 1,671,894 -0.00(-1.67%)
Jun 29, 2023 0.1996 0.2062 0.1960 0.2034 3,392,104 +0.00(+1.70%)
Jun 28, 2023 0.1944 0.2050 0.1932 0.2000 5,054,126 +0.01(+2.56%)
Jun 27, 2023 0.1941 0.1963 0.1917 0.1950 2,517,435 +0.00(+0.15%)
Jun 26, 2023 0.1954 0.2026 0.1941 0.1947 3,481,243 -0.00(-1.37%)
Jun 23, 2023 0.2010 0.2110 0.1960 0.1974 4,011,941 -0.01(-4.13%)
Jun 22, 2023 0.2097 0.2097 0.2021 0.2059 3,782,982 -0.01(-2.37%)
Jun 21, 2023 0.2000 0.2109 0.2000 0.2109 3,931,048 +0.01(+4.41%)
Jun 20, 2023 0.2020 0.2120 0.1980 0.2020 7,004,125 -0.01(-3.81%)
Jun 16, 2023 0.1949 0.2100 0.1940 0.2100 6,724,014 +0.01(+7.58%)
Jun 15, 2023 0.1940 0.1970 0.1930 0.1952 3,256,280 +0.00(+1.14%)
Jun 14, 2023 0.1972 0.1986 0.1930 0.1930 3,449,055 -0.00(-1.83%)
Jun 13, 2023 0.1960 0.1990 0.1947 0.1966 3,405,085 +0.00(+1.55%)
Jun 12, 2023 0.1970 0.1979 0.1936 0.1936 2,768,141 -0.00(-0.97%)
Jun 09, 2023 0.1995 0.2000 0.1955 0.1955 5,766,857 -0.00(-1.26%)
Jun 08, 2023 0.1928 0.2009 0.1928 0.1980 4,746,430 +0.00(+2.06%)
Jun 07, 2023 0.1950 0.1955 0.1928 0.1940 3,141,067 -0.00(-0.26%)
Jun 06, 2023 0.1959 0.1960 0.1928 0.1945 2,361,449 -0.00(-1.07%)
Jun 05, 2023 0.1947 0.1989 0.1924 0.1966 2,485,698 +0.00(+0.15%)
Jun 02, 2023 0.2011 0.2011 0.1936 0.1963 3,462,086 -0.00(-1.36%)
Jun 01, 2023 0.1970 0.2015 0.1929 0.1990 2,935,450 +0.00(+0.51%)
May 31, 2023 0.1944 0.2020 0.1920 0.1980 3,790,807 +0.00(+1.33%)
May 30, 2023 0.1958 0.1972 0.1925 0.1954 3,418,725 +0.00(+0.26%)
May 26, 2023 0.1900 0.1955 0.1865 0.1949 4,416,291 +0.00(+2.58%)
May 25, 2023 0.1956 0.1970 0.1900 0.1900 5,872,736 -0.01(-4.43%)
May 24, 2023 0.1975 0.1988 0.1920 0.1988 4,688,035 -0.00(-0.65%)
May 23, 2023 0.2002 0.2015 0.1961 0.2001 3,711,029 -0.00(-0.45%)
May 22, 2023 0.2000 0.2048 0.2000 0.2010 4,149,090 -0.00(-1.95%)
May 19, 2023 0.2020 0.2050 0.1990 0.2050 3,383,016 +0.00(+2.19%)
May 18, 2023 0.2024 0.2050 0.2000 0.2006 3,311,551 -0.00(-1.76%)
May 17, 2023 0.2001 0.2045 0.1990 0.2042 2,736,989 +0.00(+1.74%)
May 16, 2023 0.2056 0.2059 0.2000 0.2007 2,730,482 -0.01(-3.97%)
May 15, 2023 0.2036 0.2100 0.1970 0.2090 5,750,305 +0.01(+4.50%)
May 12, 2023 0.2000 0.2100 0.2000 0.2000 4,828,438 -0.01(-6.98%)
May 11, 2023 0.2172 0.2190 0.2110 0.2150 4,281,524 -0.00(-1.96%)
May 10, 2023 0.2130 0.2200 0.2100 0.2193 4,273,359 +0.01(+3.44%)
May 09, 2023 0.2099 0.2120 0.2068 0.2120 2,562,736 +0.01(+2.42%)
May 08, 2023 0.2135 0.2135 0.2066 0.2070 2,217,285 -0.00(-0.96%)
May 05, 2023 0.2010 0.2200 0.2007 0.2090 3,705,404 +0.01(+4.08%)
May 04, 2023 0.1980 0.2015 0.1940 0.2008 2,136,148 +0.01(+2.97%)
May 03, 2023 0.2032 0.2045 0.1950 0.1950 2,996,967 -0.01(-2.50%)
May 02, 2023 0.2000 0.2073 0.2000 0.2000 3,288,391 +0.00(+0.00%)
May 01, 2023 0.2000 0.2148 0.2000 0.2000 3,505,647 -0.00(-0.20%)
Apr 28, 2023 0.2024 0.2034 0.2000 0.2004 2,124,484 -0.00(-1.04%)
Apr 27, 2023 0.2016 0.2057 0.2000 0.2025 2,012,174 -0.00(-0.25%)
Apr 26, 2023 0.1933 0.2087 0.1930 0.2030 3,138,936 +0.01(+5.73%)
Apr 25, 2023 0.2045 0.2045 0.1900 0.1920 6,326,322 -0.01(-4.14%)
Apr 24, 2023 0.2019 0.2099 0.2000 0.2003 3,104,672 -0.01(-4.62%)
Apr 21, 2023 0.2080 0.2080 0.2022 0.2100 2,248,107 +0.00(+1.01%)
Apr 20, 2023 0.2120 0.2150 0.2050 0.2079 2,829,991 -0.01(-3.30%)
Apr 19, 2023 0.2130 0.2230 0.2120 0.2150 2,186,875 +0.00(+0.14%)
Apr 18, 2023 0.2201 0.2300 0.2120 0.2147 3,501,173 -0.01(-2.72%)
Apr 17, 2023 0.2200 0.2226 0.2175 0.2207 2,360,888 +0.00(+1.66%)
Apr 14, 2023 0.2234 0.2234 0.2150 0.2171 2,769,758 -0.01(-2.99%)
Apr 13, 2023 0.2138 0.2241 0.2138 0.2238 6,451,297 +0.01(+5.32%)
Apr 12, 2023 0.2140 0.2190 0.2110 0.2125 1,965,622 -0.00(-0.70%)
Apr 11, 2023 0.2091 0.2144 0.2073 0.2140 3,074,245 +0.01(+4.34%)
Apr 10, 2023 0.2000 0.2150 0.2001 0.2051 4,378,183 +0.00(+1.74%)
Apr 06, 2023 0.1970 0.2034 0.1956 0.2016 2,884,555 +0.00(+1.72%)
Apr 05, 2023 0.2002 0.2046 0.1950 0.1982 4,786,131 -0.01(-2.94%)
Apr 04, 2023 0.2098 0.2100 0.2040 0.2042 2,771,757 -0.01(-2.48%)
Apr 03, 2023 0.2132 0.2140 0.2050 0.2094 3,749,811 -0.00(-1.09%)
Mar 31, 2023 0.2141 0.2165 0.2100 0.2117 2,948,314 -0.00(-1.17%)
Mar 30, 2023 0.2108 0.2200 0.2040 0.2142 3,215,132 +0.01(+2.93%)
Mar 29, 2023 0.2034 0.2129 0.2016 0.2081 2,794,652 +0.01(+3.79%)
Mar 28, 2023 0.2078 0.2100 0.2005 0.2005 2,690,208 -0.01(-4.52%)
Mar 27, 2023 0.2093 0.2139 0.2000 0.2100 3,074,919 +0.00(+0.00%)
Mar 24, 2023 0.2134 0.2152 0.2100 0.2100 3,210,927 -0.01(-2.33%)
Mar 23, 2023 0.2165 0.2199 0.2100 0.2150 4,990,669 -0.01(-2.27%)
Mar 22, 2023 0.2128 0.2200 0.2070 0.2200 5,240,817 +0.01(+3.43%)
Mar 21, 2023 0.2125 0.2200 0.2065 0.2127 6,940,860 +0.01(+4.73%)
Mar 20, 2023 0.2260 0.2271 0.2010 0.2031 8,923,933 +0.01(+6.89%)
Mar 17, 2023 0.2320 0.2320 0.1900 0.1900 5,467,189 -0.04(-18.31%)
Mar 16, 2023 0.2400 0.2400 0.2142 0.2326 6,910,249 -0.01(-3.08%)
Mar 15, 2023 0.2500 0.2600 0.2400 0.2400 7,529,969 -0.00(-1.23%)
Mar 14, 2023 0.2400 0.2600 0.2350 0.2430 5,529,348 +0.01(+3.85%)
Mar 13, 2023 0.2303 0.2417 0.2265 0.2340 4,867,665 +0.00(+0.39%)
Mar 10, 2023 0.2537 0.2550 0.2320 0.2331 5,585,552 -0.02(-8.12%)
Mar 09, 2023 0.2533 0.2741 0.2500 0.2537 6,085,474 -0.00(-0.12%)
Mar 08, 2023 0.2435 0.2560 0.2413 0.2540 2,452,979 +0.01(+2.21%)
Mar 07, 2023 0.2503 0.2530 0.2400 0.2485 2,640,584 -0.00(-0.72%)
Mar 06, 2023 0.2554 0.2650 0.2501 0.2503 3,993,535 -0.01(-3.17%)
Mar 03, 2023 0.2434 0.2595 0.2434 0.2585 5,086,487 +0.01(+5.51%)
Mar 02, 2023 0.2400 0.2450 0.2370 0.2450 2,142,027 +0.01(+2.08%)
Mar 01, 2023 0.2400 0.2450 0.2370 0.2400 1,821,213 -0.00(-0.12%)
Feb 28, 2023 0.2400 0.2430 0.2360 0.2403 2,129,286 +0.00(+0.13%)
Feb 27, 2023 0.2369 0.2450 0.2369 0.2400 3,218,526 +0.00(+1.27%)
Feb 24, 2023 0.2372 0.2422 0.2300 0.2370 2,492,823 -0.00(-0.63%)
Feb 23, 2023 0.2490 0.2496 0.2357 0.2385 4,883,905 -0.01(-3.17%)
Feb 22, 2023 0.2501 0.2570 0.2415 0.2463 4,133,629 -0.00(-1.68%)
Feb 21, 2023 0.2559 0.2637 0.2421 0.2505 5,484,955 -0.01(-3.58%)
Feb 17, 2023 0.2680 0.2690 0.2575 0.2598 4,343,516 -0.01(-3.42%)
Feb 16, 2023 0.2700 0.2730 0.2666 0.2690 2,576,944 -0.00(-0.55%)
Feb 15, 2023 0.2600 0.2725 0.2650 0.2705 2,244,543 +0.00(+1.42%)
Feb 14, 2023 0.2600 0.2740 0.2615 0.2667 3,367,990 +0.01(+1.99%)
Feb 13, 2023 0.2686 0.2762 0.2615 0.2615 2,845,439 -0.01(-3.40%)
Feb 10, 2023 0.2752 0.2770 0.2560 0.2707 5,508,929 -0.01(-3.32%)
Feb 09, 2023 0.2700 0.2899 0.2700 0.2800 7,732,599 +0.01(+4.44%)
Feb 08, 2023 0.2800 0.2851 0.2657 0.2681 4,150,284 -0.01(-4.42%)
Feb 07, 2023 0.2877 0.2920 0.2752 0.2805 5,467,877 -0.00(-0.85%)
Feb 06, 2023 0.2799 0.2870 0.2750 0.2829 3,453,490 +0.00(+0.89%)
Feb 03, 2023 0.2849 0.2900 0.2792 0.2804 6,364,650 -0.01(-3.71%)
Feb 02, 2023 0.2950 0.2995 0.2800 0.2912 8,662,050 +0.00(+0.38%)
Feb 01, 2023 0.2798 0.2998 0.2735 0.2901 11,188,279 +0.01(+5.22%)
Jan 31, 2023 0.2535 0.2757 0.2530 0.2757 10,523,109 +0.02(+8.50%)
Jan 30, 2023 0.2546 0.2640 0.2500 0.2541 4,840,341 -0.00(-1.44%)
Jan 27, 2023 0.2503 0.2584 0.2431 0.2578 6,666,511 +0.01(+3.12%)
Jan 26, 2023 0.2600 0.2600 0.2427 0.2500 8,094,644 -0.01(-3.10%)
Jan 25, 2023 0.2625 0.2650 0.2450 0.2580 9,766,779 -0.01(-4.44%)
Jan 24, 2023 0.2684 0.2732 0.2650 0.2700 6,818,602 -0.00(-0.18%)
Jan 23, 2023 0.2791 0.2800 0.2651 0.2705 16,823,920 -0.01(-3.05%)
Jan 20, 2023 0.2800 0.2850 0.2720 0.2790 9,940,745 -0.00(-0.99%)
Jan 19, 2023 0.2700 0.2900 0.2600 0.2818 13,320,012 +0.01(+5.35%)
Jan 18, 2023 0.3150 0.3350 0.2630 0.2675 45,254,716 -0.02(-8.52%)
Jan 17, 2023 0.2501 0.3232 0.2490 0.2924 45,692,016 +0.04(+17.01%)
Jan 13, 2023 0.2448 0.2572 0.2440 0.2499 8,966,985 +0.00(+0.00%)
Jan 12, 2023 0.2409 0.2550 0.2400 0.2499 11,342,996 +0.01(+3.78%)
Jan 11, 2023 0.2497 0.2519 0.2400 0.2408 10,983,036 -0.01(-3.68%)
Jan 10, 2023 0.2500 0.2570 0.2390 0.2500 11,400,702 +0.00(+0.04%)
Jan 09, 2023 0.2600 0.2650 0.2400 0.2499 22,191,912 +0.02(+6.93%)
Jan 06, 2023 0.2450 0.2950 0.2130 0.2337 110,067,496 +0.04(+21.97%)
Jan 05, 2023 0.1683 0.1991 0.1683 0.1916 11,070,674 +0.02(+13.37%)
Jan 04, 2023 0.1615 0.1690 0.1601 0.1690 4,234,432 +0.01(+5.36%)
Jan 03, 2023 0.1680 0.1690 0.1586 0.1604 5,080,551 -0.00(-1.60%)
Dec 30, 2022 0.1630 0.1650 0.1564 0.1630 6,452,832 -0.00(-0.31%)
Dec 29, 2022 0.1582 0.1650 0.1582 0.1635 5,401,636 +0.01(+3.35%)
Dec 28, 2022 0.1586 0.1600 0.1580 0.1582 4,940,767 -0.00(-1.12%)
Dec 27, 2022 0.1630 0.1640 0.1500 0.1600 8,802,555 -0.00(-1.17%)
Dec 23, 2022 0.1649 0.1690 0.1590 0.1619 4,089,233 -0.00(-1.82%)
Dec 22, 2022 0.1676 0.1699 0.1586 0.1649 6,110,892 -0.00(-0.90%)
Dec 21, 2022 0.1681 0.1700 0.1655 0.1664 4,432,712 +0.00(+0.18%)
Dec 20, 2022 0.1746 0.1746 0.1650 0.1661 4,400,824 -0.00(-0.60%)
Dec 19, 2022 0.1825 0.1825 0.1650 0.1671 8,203,542 -0.01(-7.17%)
Dec 16, 2022 0.1908 0.1908 0.1800 0.1800 7,909,830 -0.01(-5.71%)
Dec 15, 2022 0.1900 0.2061 0.1900 0.1909 6,716,481 -0.00(-1.24%)
Dec 14, 2022 0.1955 0.2009 0.1931 0.1933 2,574,228 -0.00(-1.58%)
Dec 13, 2022 0.1996 0.2020 0.1870 0.1964 6,279,800 -0.00(-1.80%)
Dec 12, 2022 0.1902 0.2000 0.1900 0.2000 4,961,497 +0.01(+5.26%)
Dec 09, 2022 0.1880 0.1920 0.1863 0.1900 3,355,440 +0.00(+1.60%)
Dec 08, 2022 0.1920 0.1920 0.1839 0.1870 6,524,494 -0.00(-1.58%)
Dec 07, 2022 0.1943 0.2000 0.1899 0.1900 4,155,903 -0.01(-2.56%)
Dec 06, 2022 0.1998 0.2038 0.1927 0.1950 7,194,858 -0.01(-3.94%)
Dec 05, 2022 0.2030 0.2110 0.2020 0.2030 5,858,703 -0.00(-0.54%)
Dec 02, 2022 0.2010 0.2050 0.2010 0.2041 3,101,509 +0.00(+0.44%)
Dec 01, 2022 0.2028 0.2065 0.2022 0.2032 3,523,719 +0.00(+1.60%)
Nov 30, 2022 0.2007 0.2060 0.2000 0.2000 5,482,380 -0.00(-0.45%)
Nov 29, 2022 0.2026 0.2040 0.2000 0.2009 4,185,536 -0.00(-1.08%)
Nov 28, 2022 0.2070 0.2070 0.2010 0.2031 3,751,411 -0.00(-1.79%)
Nov 25, 2022 0.2017 0.2070 0.2017 0.2068 2,025,851 +0.00(+1.37%)
Nov 23, 2022 0.2000 0.2083 0.1990 0.2040 8,652,088 -0.00(-0.49%)
Nov 22, 2022 0.2075 0.2100 0.2050 0.2050 3,788,621 -0.00(-0.39%)
Nov 21, 2022 0.2151 0.2155 0.2050 0.2058 5,137,183 -0.01(-4.55%)
Nov 18, 2022 0.2135 0.2210 0.2135 0.2156 2,987,257 +0.00(+0.47%)
Nov 17, 2022 0.2200 0.2239 0.2120 0.2146 5,906,461 -0.01(-3.29%)
Nov 16, 2022 0.2269 0.2285 0.2201 0.2219 5,953,119 -0.01(-2.29%)
Nov 15, 2022 0.2301 0.2390 0.2200 0.2271 14,900,554 -0.02(-7.23%)
Nov 14, 2022 0.2400 0.2499 0.2300 0.2448 11,091,554 +0.00(+2.04%)
Nov 11, 2022 0.2322 0.2485 0.2322 0.2399 8,308,929 +0.01(+3.14%)
Nov 10, 2022 0.2286 0.2350 0.2270 0.2326 3,808,036 +0.01(+2.92%)
Nov 09, 2022 0.2315 0.2390 0.2260 0.2260 6,578,015 -0.01(-3.62%)
Nov 08, 2022 0.2319 0.2449 0.2265 0.2345 7,222,605 +0.00(+1.21%)
Nov 07, 2022 0.2242 0.2367 0.2242 0.2317 5,239,559 +0.01(+3.21%)
Nov 04, 2022 0.2330 0.2340 0.2220 0.2245 4,326,398 -0.00(-2.01%)
Nov 03, 2022 0.2310 0.2320 0.2240 0.2291 5,833,549 -0.00(-0.95%)
Nov 02, 2022 0.2484 0.2495 0.2300 0.2313 7,133,888 -0.02(-7.55%)
Nov 01, 2022 0.2385 0.2517 0.2349 0.2502 12,648,463 +0.02(+8.88%)
Oct 31, 2022 0.2258 0.2349 0.2250 0.2298 7,269,548 +0.01(+2.82%)
Oct 28, 2022 0.2237 0.2260 0.2210 0.2235 3,646,973 -0.00(-0.89%)
Oct 27, 2022 0.2249 0.2300 0.2210 0.2255 6,731,625 +0.00(+1.35%)
Oct 26, 2022 0.2214 0.2346 0.2208 0.2225 7,514,762 -0.00(-0.22%)
Oct 25, 2022 0.2110 0.2294 0.2110 0.2230 5,428,261 +0.01(+4.11%)
Oct 24, 2022 0.2202 0.2243 0.2101 0.2142 4,315,367 -0.01(-2.64%)
Oct 21, 2022 0.2140 0.2200 0.2120 0.2200 3,545,496 +0.01(+2.90%)
Oct 20, 2022 0.2113 0.2199 0.2110 0.2138 3,393,563 +0.00(+1.81%)
Oct 19, 2022 0.2105 0.2175 0.2100 0.2100 6,846,538 -0.00(-0.28%)
Oct 18, 2022 0.2100 0.2196 0.2100 0.2106 6,595,352 +0.00(+1.84%)
Oct 17, 2022 0.2043 0.2121 0.2043 0.2068 6,137,152 +0.00(+0.24%)
Oct 14, 2022 0.2074 0.2200 0.2040 0.2063 7,247,065 +0.00(+0.73%)
Oct 13, 2022 0.2016 0.2095 0.2000 0.2048 9,505,234 +0.00(+1.64%)
Oct 12, 2022 0.2014 0.2064 0.2000 0.2015 5,607,087 +0.00(+0.75%)
Oct 11, 2022 0.2000 0.2070 0.1998 0.2000 8,705,749 -0.00(-0.25%)
Oct 10, 2022 0.2053 0.2078 0.2000 0.2005 7,007,269 -0.01(-2.67%)
Oct 07, 2022 0.2075 0.2110 0.2025 0.2060 6,067,977 -0.00(-1.95%)
Oct 06, 2022 0.2052 0.2177 0.2052 0.2101 7,673,948 +0.00(+1.20%)
Oct 05, 2022 0.2058 0.2110 0.2020 0.2076 6,008,256 -0.00(-1.61%)
Oct 04, 2022 0.2100 0.2180 0.2100 0.2110 8,180,004 +0.00(+0.52%)
Oct 03, 2022 0.2100 0.2185 0.2072 0.2099 7,437,708 -0.00(-0.52%)
Sep 30, 2022 0.2119 0.2249 0.2110 0.2110 5,742,952 -0.00(-0.47%)
Sep 29, 2022 0.2158 0.2199 0.2100 0.2120 4,666,816 -0.01(-3.55%)
Sep 28, 2022 0.2124 0.2250 0.2104 0.2198 8,576,817 +0.01(+3.73%)
Sep 27, 2022 0.2164 0.2189 0.2101 0.2119 5,258,443 -0.00(-1.21%)
Sep 26, 2022 0.2100 0.2217 0.2120 0.2145 5,657,481 +0.01(+2.58%)
Sep 23, 2022 0.2100 0.2123 0.2010 0.2091 9,332,825 -0.01(-2.74%)
Sep 22, 2022 0.2234 0.2260 0.2100 0.2150 12,069,153 -0.01(-5.37%)
Sep 21, 2022 0.2300 0.2370 0.2200 0.2272 9,108,730 -0.00(-1.26%)
Sep 20, 2022 0.2307 0.2384 0.2300 0.2301 5,888,321 -0.01(-4.12%)
Sep 19, 2022 0.2454 0.2480 0.2260 0.2400 6,095,280 -0.01(-4.76%)
Sep 16, 2022 0.2420 0.2580 0.2376 0.2520 10,105,432 +0.01(+2.02%)
Sep 15, 2022 0.2396 0.2500 0.2367 0.2470 6,353,032 +0.02(+7.34%)
Sep 14, 2022 0.2373 0.2495 0.2301 0.2301 5,496,566 -0.01(-2.75%)
Sep 13, 2022 0.2450 0.2499 0.2340 0.2366 7,015,578 -0.01(-4.71%)
Sep 12, 2022 0.2489 0.2610 0.2469 0.2483 9,304,467 -0.00(-0.76%)
Sep 09, 2022 0.2460 0.2520 0.2402 0.2502 8,941,963 +0.00(+1.50%)
Sep 08, 2022 0.2100 0.2489 0.2100 0.2465 17,463,592 +0.04(+17.05%)
Sep 07, 2022 0.2130 0.2130 0.2053 0.2106 11,435,226 +0.01(+2.63%)
Sep 06, 2022 0.2250 0.2294 0.2050 0.2052 12,520,043 -0.02(-9.88%)
Sep 02, 2022 0.2304 0.2350 0.2250 0.2277 8,638,180 +0.00(+0.09%)
Sep 01, 2022 0.2413 0.2440 0.2247 0.2275 13,506,877 -0.02(-6.84%)
Aug 31, 2022 0.2497 0.2560 0.2410 0.2442 5,948,646 -0.00(-0.49%)
Aug 30, 2022 0.2590 0.2590 0.2431 0.2454 9,574,093 -0.02(-6.23%)
Aug 29, 2022 0.2612 0.2696 0.2547 0.2617 12,075,658 -0.00(-1.62%)
Aug 26, 2022 0.2819 0.2868 0.2650 0.2660 9,174,962 -0.02(-7.16%)
Aug 25, 2022 0.2822 0.2888 0.2780 0.2865 7,883,389 +0.00(+1.27%)
Aug 24, 2022 0.2736 0.2887 0.2716 0.2829 9,447,484 +0.01(+2.87%)
Aug 23, 2022 0.2750 0.2797 0.2632 0.2750 10,309,465 +0.01(+2.19%)
Aug 22, 2022 0.2600 0.2800 0.2500 0.2691 10,830,920 +0.00(+1.55%)
Aug 19, 2022 0.2970 0.2970 0.2650 0.2650 10,216,428 -0.02(-7.31%)
Aug 18, 2022 0.3051 0.3182 0.2765 0.2859 26,214,870 -0.02(-5.36%)
Aug 17, 2022 0.3200 0.3299 0.3001 0.3021 17,429,422 -0.03(-9.55%)
Aug 16, 2022 0.3556 0.3600 0.3020 0.3340 37,731,936 -0.04(-9.56%)
Aug 15, 2022 0.3722 0.3798 0.3570 0.3693 19,530,528 -0.00(-0.78%)
Aug 12, 2022 0.3658 0.3770 0.3553 0.3722 14,299,275 +0.02(+4.85%)
Aug 11, 2022 0.3900 0.3900 0.3543 0.3550 22,279,744 -0.03(-7.79%)
Aug 10, 2022 0.3712 0.3890 0.3650 0.3850 22,022,612 +0.03(+7.51%)
Aug 09, 2022 0.4036 0.4100 0.3400 0.3581 35,507,008 -0.02(-6.26%)
Aug 08, 2022 0.3400 0.3890 0.3400 0.3820 37,812,448 +0.04(+13.35%)
Aug 05, 2022 0.3293 0.3408 0.3211 0.3370 17,981,352 +0.01(+2.09%)
Aug 04, 2022 0.3240 0.3499 0.3229 0.3301 21,260,688 +0.01(+3.16%)
Aug 03, 2022 0.2957 0.3240 0.2950 0.3200 21,484,380 +0.03(+10.34%)
Aug 02, 2022 0.2725 0.2946 0.2725 0.2900 18,530,650 +0.01(+5.45%)
Aug 01, 2022 0.2568 0.2800 0.2550 0.2750 17,202,316 +0.02(+6.55%)
Jul 29, 2022 0.2539 0.2599 0.2539 0.2581 11,314,931 +0.00(+1.14%)
Jul 28, 2022 0.2603 0.2619 0.2501 0.2552 14,698,360 -0.01(-2.97%)
Jul 27, 2022 0.2500 0.2664 0.2500 0.2630 11,391,677 +0.01(+5.20%)
Jul 26, 2022 0.2500 0.2539 0.2455 0.2500 13,210,044 +0.00(+0.00%)
Jul 25, 2022 0.2556 0.2578 0.2440 0.2500 15,878,293 -0.00(-1.57%)
Jul 22, 2022 0.2668 0.2700 0.2513 0.2540 12,889,094 -0.01(-5.40%)
Jul 21, 2022 0.2689 0.2729 0.2651 0.2685 11,549,987 +0.00(+0.56%)
Jul 20, 2022 0.2588 0.2750 0.2580 0.2670 14,773,571 +0.01(+3.49%)
Jul 19, 2022 0.2565 0.2639 0.2556 0.2580 15,443,740 +0.00(+1.14%)
Jul 18, 2022 0.2574 0.2630 0.2550 0.2551 17,723,668 +0.00(+1.23%)
Jul 15, 2022 0.2630 0.2669 0.2520 0.2520 15,715,741 -0.01(-4.18%)
Jul 14, 2022 0.2500 0.2675 0.2500 0.2630 9,684,806 +0.01(+4.12%)
Jul 13, 2022 0.2500 0.2619 0.2500 0.2526 12,006,899 -0.01(-3.03%)
Jul 12, 2022 0.2737 0.2737 0.2575 0.2605 7,573,419 -0.01(-3.52%)
Jul 11, 2022 0.2558 0.2780 0.2540 0.2700 19,844,052 +0.01(+3.89%)
Jul 08, 2022 0.2606 0.2670 0.2551 0.2599 18,455,926 +0.01(+2.93%)
Jul 07, 2022 0.2467 0.2650 0.2410 0.2525 24,521,896 +0.00(+0.80%)
Jul 06, 2022 0.2323 0.2560 0.2301 0.2505 35,763,776 +0.03(+13.86%)
Jul 05, 2022 0.2089 0.2240 0.2030 0.2200 41,089,684 +0.01(+5.87%)
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.