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

(NY: GFR )

5.980 +0.030 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2024 5.990 6.090 5.950 5.975 54,873 -0.03(-0.42%)
Mar 27, 2024 5.870 6.120 6.000 117,978 +0.02(+0.33%)
Mar 26, 2024 6.010 6.010 5.860 5.980 36,736 -0.04(-0.66%)
Mar 25, 2024 6.030 6.110 5.766 6.020 136,223 +0.06(+1.01%)
Mar 22, 2024 5.960 6.087 5.900 5.960 45,774 -0.04(-0.67%)
Mar 21, 2024 5.770 6.170 5.770 6.000 75,058 +0.25(+4.35%)
Mar 20, 2024 5.860 6.260 5.660 5.750 42,625 -0.01(-0.17%)
Mar 19, 2024 5.100 5.770 5.100 5.760 21,838 +0.67(+13.16%)
Mar 18, 2024 5.120 5.176 5.080 5.090 2,599 +0.01(+0.20%)
Mar 15, 2024 5.030 5.200 5.030 5.080 1,322 -0.02(-0.39%)
Mar 14, 2024 5.170 5.170 5.015 5.100 4,760 -0.14(-2.67%)
Mar 13, 2024 5.060 5.240 5.000 5.240 73,290 +0.20(+4.07%)
Mar 12, 2024 5.040 5.110 4.900 5.035 3,963 +0.01(+0.20%)
Mar 11, 2024 5.020 5.025 4.909 5.025 795 -0.12(-2.43%)
Mar 08, 2024 5.010 5.160 5.010 5.150 3,219 -0.05(-0.96%)
Mar 07, 2024 5.150 5.274 4.990 5.200 4,272 -0.04(-0.76%)
Mar 06, 2024 5.030 5.270 5.030 5.240 795 +0.08(+1.55%)
Mar 05, 2024 4.960 5.290 4.865 5.160 18,027 +0.20(+4.03%)
Mar 04, 2024 5.400 5.400 4.710 4.960 49,480 -0.34(-6.42%)
Mar 01, 2024 4.930 5.320 4.930 5.300 91,285 +0.26(+5.16%)
Feb 29, 2024 4.800 5.210 4.800 5.040 9,225 +0.16(+3.28%)
Feb 28, 2024 4.850 4.990 4.850 4.880 13,132 +0.02(+0.41%)
Feb 27, 2024 4.680 4.980 4.680 4.860 17,961 +0.06(+1.25%)
Feb 26, 2024 4.930 4.950 4.710 4.800 63,692 -0.14(-2.83%)
Feb 23, 2024 5.100 5.150 4.910 4.940 66,741 -0.20(-3.89%)
Feb 22, 2024 5.140 5.220 4.950 5.140 36,856 +0.02(+0.39%)
Feb 21, 2024 5.290 5.450 5.120 5.120 15,655 -0.28(-5.19%)
Feb 20, 2024 5.400 5.600 5.290 5.400 13,022 -0.05(-0.92%)
Feb 16, 2024 5.370 5.500 5.200 5.450 5,422 -0.04(-0.73%)
Feb 15, 2024 5.360 5.550 5.360 5.490 2,863 +0.04(+0.73%)
Feb 14, 2024 5.450 5.595 5.360 5.450 7,460 -0.05(-0.91%)
Feb 13, 2024 5.290 5.660 5.290 5.500 3,215 +0.06(+1.10%)
Feb 12, 2024 5.480 5.700 5.340 5.440 12,012 -0.06(-1.09%)
Feb 09, 2024 5.450 5.870 5.450 5.500 21,088 +0.13(+2.42%)
Feb 08, 2024 5.200 5.500 5.200 5.370 1,708 -0.08(-1.47%)
Feb 07, 2024 5.500 5.550 5.270 5.450 2,876 -0.03(-0.55%)
Feb 06, 2024 5.750 5.970 5.480 5.480 5,021 -0.01(-0.18%)
Feb 05, 2024 5.490 5.490 5.490 5.490 502 -0.11(-1.96%)
Feb 02, 2024 5.750 5.970 5.510 5.600 15,477 -0.14(-2.44%)
Feb 01, 2024 5.550 5.750 5.430 5.740 19,093 +0.14(+2.50%)
Jan 31, 2024 5.550 5.745 5.550 5.600 2,375 -0.15(-2.61%)
Jan 30, 2024 5.520 5.750 5.520 5.750 4,569 +0.23(+4.17%)
Jan 29, 2024 5.500 5.600 5.500 5.520 1,394 +0.02(+0.36%)
Jan 26, 2024 5.660 5.720 5.500 5.500 1,754 -0.01(-0.18%)
Jan 25, 2024 5.940 5.940 5.510 5.510 5,952 -0.39(-6.61%)
Jan 24, 2024 5.790 6.190 5.710 5.900 9,645 -0.03(-0.51%)
Jan 23, 2024 5.710 5.955 5.710 5.930 2,123 -0.22(-3.58%)
Jan 22, 2024 6.060 6.150 5.935 6.150 1,964 +0.22(+3.71%)
Jan 19, 2024 6.260 6.260 5.750 5.930 28,170 -0.19(-3.10%)
Jan 18, 2024 6.160 6.170 6.110 6.120 8,151 -0.03(-0.49%)
Jan 17, 2024 5.930 6.280 5.930 6.150 4,745 +0.23(+3.89%)
Jan 16, 2024 6.070 5.920 5.920 5.920 833 -0.14(-2.31%)
Jan 12, 2024 6.050 6.110 5.860 6.060 3,717 +0.07(+1.17%)
Jan 11, 2024 5.880 5.990 5.765 5.990 2,418 +0.26(+4.54%)
Jan 10, 2024 5.860 5.970 5.710 5.730 1,339 -0.11(-1.88%)
Jan 09, 2024 5.640 6.040 5.640 5.840 1,703 +0.21(+3.73%)
Jan 08, 2024 5.580 5.630 5.210 5.630 4,690 +0.20(+3.68%)
Jan 05, 2024 5.450 5.690 5.430 5.430 2,655 +0.00(+0.00%)
Jan 04, 2024 5.380 5.700 5.330 5.430 5,212 +0.07(+1.31%)
Jan 03, 2024 5.120 5.450 5.120 5.360 8,865 +0.24(+4.69%)
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.