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

Gol Linhas Aereas Inteligentes S.A. ADR (NY: GOL )

2.715 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 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 (%)
Dec 31, 2021 6.110 6.260 6.050 6.050 971,136 -0.10(-1.63%)
Dec 30, 2021 5.990 6.200 5.980 6.150 1,972,872 +0.35(+6.03%)
Dec 29, 2021 6.270 6.280 5.800 5.800 2,758,902 -0.55(-8.66%)
Dec 28, 2021 6.370 6.469 6.305 6.350 1,349,588 -0.11(-1.70%)
Dec 27, 2021 6.430 6.540 6.340 6.460 1,370,176 +0.00(+0.00%)
Dec 23, 2021 6.530 6.540 6.410 6.460 1,033,537 -0.12(-1.82%)
Dec 22, 2021 6.380 6.685 6.313 6.580 2,498,879 +0.16(+2.49%)
Dec 21, 2021 6.100 6.495 6.070 6.420 2,032,681 +0.34(+5.59%)
Dec 20, 2021 6.210 6.330 6.070 6.080 1,835,096 -0.33(-5.15%)
Dec 17, 2021 6.220 6.550 6.140 6.410 1,647,326 +0.11(+1.75%)
Dec 16, 2021 6.580 6.580 6.300 6.300 1,825,531 -0.22(-3.37%)
Dec 15, 2021 6.430 6.540 6.185 6.520 3,950,212 +0.08(+1.24%)
Dec 14, 2021 6.450 6.665 6.370 6.440 1,769,161 -0.06(-0.92%)
Dec 13, 2021 6.850 6.850 6.445 6.500 2,934,530 -0.35(-5.11%)
Dec 10, 2021 7.010 7.050 6.840 6.850 2,806,456 -0.26(-3.66%)
Dec 09, 2021 6.610 7.120 6.510 7.110 5,233,026 +0.30(+4.41%)
Dec 08, 2021 6.380 6.820 6.380 6.810 4,455,265 +0.59(+9.49%)
Dec 07, 2021 6.140 6.230 6.030 6.220 3,241,550 +0.24(+4.01%)
Dec 06, 2021 5.430 6.050 5.370 5.980 4,632,319 +0.63(+11.78%)
Dec 03, 2021 5.570 5.570 5.237 5.350 3,079,740 -0.01(-0.19%)
Dec 02, 2021 5.200 5.370 5.140 5.360 2,031,597 +0.19(+3.68%)
Dec 01, 2021 5.770 5.790 5.170 5.170 3,000,238 -0.46(-8.17%)
Nov 30, 2021 5.390 5.630 5.200 5.630 3,797,741 +0.11(+1.99%)
Nov 29, 2021 5.490 5.540 5.340 5.520 2,439,245 +0.10(+1.85%)
Nov 26, 2021 5.410 5.430 5.200 5.420 3,561,310 -0.14(-2.52%)
Nov 24, 2021 5.520 5.750 5.430 5.560 2,013,361 -0.05(-0.89%)
Nov 23, 2021 5.680 5.750 5.355 5.610 2,982,516 -0.15(-2.60%)
Nov 22, 2021 6.050 6.120 5.730 5.760 1,644,883 -0.21(-3.52%)
Nov 19, 2021 5.980 6.040 5.855 5.970 1,327,635 +0.05(+0.84%)
Nov 18, 2021 6.190 5.970 5.910 5.920 1,243,880 -0.14(-2.31%)
Nov 17, 2021 6.150 6.255 5.940 6.060 1,781,448 -0.06(-0.98%)
Nov 16, 2021 6.310 6.315 6.080 6.120 2,187,632 -0.38(-5.85%)
Nov 15, 2021 6.420 6.599 6.420 6.500 888,869 +0.10(+1.56%)
Nov 12, 2021 6.630 6.630 6.385 6.400 2,279,892 -0.32(-4.76%)
Nov 11, 2021 6.660 6.965 6.620 6.720 4,691,655 +0.35(+5.49%)
Nov 10, 2021 6.460 6.370 2,355,554 -0.11(-1.70%)
Nov 09, 2021 6.610 6.640 6.380 6.480 2,475,804 -0.15(-2.26%)
Nov 08, 2021 6.620 6.660 6.500 6.630 2,422,605 -0.02(-0.30%)
Nov 05, 2021 6.350 6.705 6.350 6.650 2,986,839 +0.61(+10.10%)
Nov 04, 2021 6.190 6.295 5.975 6.040 1,570,190 -0.23(-3.67%)
Nov 03, 2021 5.820 6.310 5.715 6.270 2,762,279 +0.57(+10.00%)
Nov 02, 2021 5.790 5.820 5.580 5.700 1,478,404 -0.17(-2.90%)
Nov 01, 2021 5.630 5.880 5.470 5.870 2,203,062 +0.40(+7.31%)
Oct 29, 2021 5.670 5.670 5.430 5.470 1,802,697 -0.18(-3.19%)
Oct 28, 2021 5.710 5.870 5.610 5.650 2,276,282 -0.12(-2.08%)
Oct 27, 2021 5.860 6.030 5.750 5.770 1,891,456 -0.07(-1.20%)
Oct 26, 2021 6.160 5.840 5.840 2,602,738 -0.45(-7.15%)
Oct 25, 2021 6.310 6.390 6.170 6.290 2,817,420 +0.17(+2.78%)
Oct 22, 2021 6.140 6.295 5.700 6.120 5,759,926 -0.14(-2.24%)
Oct 21, 2021 6.420 6.520 6.170 6.260 2,355,264 -0.31(-4.72%)
Oct 20, 2021 6.750 6.830 6.510 6.570 2,309,032 -0.12(-1.79%)
Oct 19, 2021 7.190 7.190 6.680 6.690 3,396,992 -0.62(-8.48%)
Oct 18, 2021 7.360 7.440 7.214 7.310 986,154 -0.27(-3.56%)
Oct 15, 2021 7.340 7.660 7.310 7.580 911,017 +0.29(+3.98%)
Oct 14, 2021 7.450 7.460 7.240 7.290 571,644 +0.01(+0.14%)
Oct 13, 2021 7.320 7.330 7.160 7.280 802,463 +0.06(+0.83%)
Oct 12, 2021 7.210 7.390 7.190 7.220 586,822 -0.02(-0.28%)
Oct 11, 2021 7.170 7.360 7.120 7.240 912,822 -0.06(-0.82%)
Oct 08, 2021 7.420 7.535 7.280 7.300 922,638 +0.07(+0.97%)
Oct 07, 2021 7.410 7.410 7.220 7.230 1,075,293 -0.19(-2.56%)
Oct 06, 2021 7.050 7.450 6.970 7.420 1,878,255 +0.05(+0.68%)
Oct 05, 2021 7.630 7.650 7.370 7.370 1,174,974 -0.28(-3.66%)
Oct 04, 2021 8.030 8.060 7.630 7.650 1,455,091 -0.55(-6.71%)
Oct 01, 2021 7.920 8.210 7.905 8.200 1,961,083 +0.57(+7.47%)
Sep 30, 2021 7.720 7.740 7.510 7.630 1,299,008 -0.12(-1.55%)
Sep 29, 2021 7.780 7.960 7.650 7.750 804,946 +0.02(+0.26%)
Sep 28, 2021 7.940 8.020 7.650 7.730 1,453,434 -0.31(-3.86%)
Sep 27, 2021 8.330 8.375 7.980 8.040 1,610,548 -0.18(-2.19%)
Sep 24, 2021 8.010 8.240 7.970 8.220 1,746,347 +0.07(+0.86%)
Sep 23, 2021 8.050 8.245 8.040 8.150 1,271,235 +0.26(+3.30%)
Sep 22, 2021 7.490 8.070 7.480 7.890 1,380,665 +0.43(+5.76%)
Sep 21, 2021 7.330 7.510 7.240 7.460 1,595,165 +0.34(+4.78%)
Sep 20, 2021 7.110 7.190 6.950 7.120 2,145,865 -0.20(-2.73%)
Sep 17, 2021 7.570 7.620 7.230 7.320 1,624,767 -0.28(-3.68%)
Sep 16, 2021 7.480 7.730 7.470 7.600 958,063 +0.02(+0.26%)
Sep 15, 2021 7.760 7.760 7.500 7.580 1,339,335 +0.26(+3.55%)
Sep 14, 2021 7.530 7.540 7.270 7.320 515,395 -0.18(-2.40%)
Sep 13, 2021 7.460 7.670 7.300 7.500 1,130,894 +0.18(+2.46%)
Sep 10, 2021 7.790 7.810 7.230 7.320 2,235,790 -0.25(-3.30%)
Sep 09, 2021 7.220 7.650 7.200 7.570 1,731,908 +0.42(+5.87%)
Sep 08, 2021 7.650 7.680 7.140 7.150 1,520,310 -0.56(-7.26%)
Sep 07, 2021 7.420 7.820 7.420 7.710 1,518,339 +0.30(+4.05%)
Sep 03, 2021 7.590 7.630 7.365 7.410 884,708 -0.19(-2.50%)
Sep 02, 2021 7.600 7.840 7.485 7.600 1,155,227 -0.03(-0.39%)
Sep 01, 2021 7.710 7.800 7.630 7.630 768,273 -0.16(-2.05%)
Aug 31, 2021 7.760 7.850 7.620 7.790 1,234,667 +0.03(+0.39%)
Aug 30, 2021 7.950 7.950 7.750 7.760 860,047 -0.28(-3.48%)
Aug 27, 2021 7.750 8.135 7.715 8.040 1,586,575 +0.35(+4.55%)
Aug 26, 2021 7.840 7.965 7.630 7.690 938,493 -0.20(-2.53%)
Aug 25, 2021 7.730 7.910 7.650 7.890 1,250,050 +0.06(+0.77%)
Aug 24, 2021 7.380 7.830 7.370 7.830 1,992,014 +0.89(+12.82%)
Aug 23, 2021 6.780 6.960 6.750 6.940 2,004,348 +0.21(+3.12%)
Aug 20, 2021 6.320 6.748 6.300 6.730 2,235,646 +0.23(+3.54%)
Aug 19, 2021 6.250 6.550 6.181 6.500 2,365,587 +0.10(+1.56%)
Aug 18, 2021 6.380 6.580 6.263 6.400 1,763,424 -0.06(-0.93%)
Aug 17, 2021 6.370 6.550 6.350 6.460 1,595,435 -0.13(-1.97%)
Aug 16, 2021 6.790 6.800 6.580 6.590 1,576,953 -0.38(-5.45%)
Aug 13, 2021 7.130 7.165 6.955 6.970 1,302,898 -0.15(-2.11%)
Aug 12, 2021 7.400 7.400 7.100 7.120 1,157,630 -0.33(-4.43%)
Aug 11, 2021 7.460 7.550 7.390 7.450 978,097 -0.04(-0.53%)
Aug 10, 2021 7.610 7.660 7.480 7.490 1,482,351 -0.08(-1.06%)
Aug 09, 2021 7.580 7.670 7.393 7.570 1,281,710 -0.02(-0.26%)
Aug 06, 2021 7.710 7.760 7.520 7.590 1,088,623 -0.08(-1.04%)
Aug 05, 2021 7.770 7.945 7.630 7.670 1,593,156 +0.01(+0.13%)
Aug 04, 2021 7.810 7.910 7.550 7.660 1,282,571 -0.09(-1.16%)
Aug 03, 2021 7.650 7.755 7.355 7.750 1,257,606 -0.09(-1.15%)
Aug 02, 2021 8.010 8.150 7.820 7.840 1,054,150 -0.04(-0.51%)
Jul 30, 2021 8.240 8.290 7.870 7.880 1,142,380 -0.47(-5.63%)
Jul 29, 2021 8.550 8.550 8.335 8.350 1,153,223 -0.15(-1.76%)
Jul 28, 2021 8.290 8.508 8.220 8.500 1,161,387 +0.35(+4.29%)
Jul 27, 2021 8.260 8.290 8.090 8.150 1,140,873 -0.26(-3.09%)
Jul 26, 2021 8.070 8.440 8.070 8.410 1,264,915 +0.31(+3.83%)
Jul 23, 2021 8.340 8.390 8.075 8.100 1,020,560 -0.08(-0.98%)
Jul 22, 2021 8.330 8.330 8.125 8.180 864,847 -0.12(-1.45%)
Jul 21, 2021 8.150 8.320 8.040 8.300 1,793,258 +0.12(+1.47%)
Jul 20, 2021 7.830 8.265 7.735 8.180 1,469,620 +0.37(+4.74%)
Jul 19, 2021 8.030 8.090 7.785 7.810 3,132,383 -0.55(-6.58%)
Jul 16, 2021 8.660 8.710 8.320 8.360 1,772,983 -0.21(-2.45%)
Jul 15, 2021 8.720 8.790 8.520 8.570 1,183,852 -0.27(-3.05%)
Jul 14, 2021 8.880 8.990 8.790 8.840 1,444,661 +0.31(+3.63%)
Jul 13, 2021 8.520 8.595 8.410 8.530 814,046 -0.07(-0.81%)
Jul 12, 2021 8.380 8.625 8.310 8.600 2,054,946 +0.30(+3.61%)
Jul 09, 2021 8.430 8.465 8.210 8.300 1,249,889 +0.00(+0.00%)
Jul 08, 2021 8.380 8.445 8.225 8.300 2,370,076 -0.33(-3.82%)
Jul 07, 2021 8.700 8.720 8.380 8.630 2,134,653 +0.01(+0.12%)
Jul 06, 2021 8.950 8.990 8.584 8.620 1,654,599 -0.62(-6.71%)
Jul 02, 2021 9.410 9.460 9.040 9.240 1,524,848 +0.26(+2.90%)
Jul 01, 2021 9.280 9.290 8.900 8.980 1,272,172 -0.24(-2.60%)
Jun 30, 2021 9.190 9.340 9.130 9.220 1,649,881 -0.08(-0.86%)
Jun 29, 2021 9.500 9.570 9.250 9.300 1,333,285 -0.27(-2.82%)
Jun 28, 2021 9.740 9.745 9.490 9.570 1,498,996 -0.11(-1.14%)
Jun 25, 2021 10.05 10.10 9.610 9.680 1,696,686 -0.43(-4.25%)
Jun 24, 2021 10.19 10.24 10.07 10.11 845,043 +0.05(+0.50%)
Jun 23, 2021 10.03 10.26 10.03 10.06 1,134,934 +0.02(+0.20%)
Jun 22, 2021 10.07 10.07 9.830 10.04 849,234 -0.09(-0.89%)
Jun 21, 2021 9.980 10.18 9.880 10.13 1,305,171 +0.32(+3.26%)
Jun 18, 2021 9.850 9.930 9.690 9.810 1,332,048 +0.00(+0.00%)
Jun 17, 2021 9.890 10.00 9.775 9.810 2,163,722 -0.12(-1.21%)
Jun 16, 2021 9.900 10.29 9.880 9.930 1,793,698 -0.10(-1.00%)
Jun 15, 2021 10.13 10.16 9.900 10.03 1,534,235 -0.18(-1.76%)
Jun 14, 2021 10.25 10.33 10.13 10.21 1,494,678 +0.17(+1.69%)
Jun 11, 2021 10.21 10.30 9.960 10.04 9,851,197 -0.36(-3.46%)
Jun 10, 2021 10.75 10.78 10.31 10.40 1,800,862 -0.37(-3.44%)
Jun 09, 2021 11.38 11.43 10.74 10.77 2,118,118 -0.05(-0.46%)
Jun 08, 2021 10.92 11.02 10.73 10.82 1,934,825 -0.11(-1.01%)
Jun 07, 2021 10.87 11.16 10.85 10.93 2,178,350 +0.42(+4.00%)
Jun 04, 2021 10.61 10.65 10.44 10.51 1,754,362 +0.28(+2.74%)
Jun 03, 2021 10.55 10.57 10.06 10.23 1,486,054 -0.47(-4.39%)
Jun 02, 2021 10.25 10.73 10.23 10.70 1,680,196 +0.44(+4.29%)
Jun 01, 2021 10.50 10.69 10.23 10.26 1,269,246 +0.02(+0.20%)
May 28, 2021 10.37 10.46 10.12 10.24 1,618,625 -0.14(-1.35%)
May 27, 2021 10.40 10.49 10.17 10.38 1,531,855 -0.05(-0.48%)
May 26, 2021 10.00 10.49 9.970 10.43 2,657,284 +0.74(+7.64%)
May 25, 2021 9.600 9.850 9.580 9.690 1,442,756 +0.22(+2.32%)
May 24, 2021 9.590 9.620 9.400 9.470 1,018,690 -0.06(-0.63%)
May 21, 2021 9.870 9.955 9.530 9.530 1,019,758 -0.35(-3.54%)
May 20, 2021 10.00 10.00 9.770 9.880 776,767 +0.08(+0.82%)
May 19, 2021 9.690 9.930 9.640 9.800 1,208,742 -0.01(-0.10%)
May 18, 2021 9.650 9.910 9.590 9.810 1,539,046 +0.17(+1.76%)
May 17, 2021 9.550 9.650 9.440 9.640 769,039 -0.02(-0.21%)
May 14, 2021 9.380 9.680 9.380 9.660 1,146,537 +0.58(+6.39%)
May 13, 2021 9.190 9.388 8.940 9.080 728,573 +0.01(+0.11%)
May 12, 2021 9.420 9.510 9.010 9.070 1,228,741 -0.51(-5.32%)
May 11, 2021 9.360 9.675 9.360 9.580 1,556,741 -0.10(-1.03%)
May 10, 2021 9.660 9.805 9.590 9.680 908,081 +0.02(+0.21%)
May 07, 2021 9.220 9.670 9.150 9.660 2,239,098 +0.54(+5.92%)
May 06, 2021 9.070 9.235 8.930 9.120 1,684,741 +0.17(+1.90%)
May 05, 2021 8.855 9.080 8.490 8.950 1,226,182 +0.45(+5.29%)
May 04, 2021 8.530 8.560 8.300 8.500 1,887,714 -0.11(-1.28%)
May 03, 2021 8.660 8.710 8.420 8.610 1,427,488 +0.01(+0.12%)
Apr 30, 2021 8.770 9.010 8.572 8.600 1,271,900 -0.32(-3.59%)
Apr 29, 2021 9.060 9.243 8.690 8.920 1,554,384 -0.04(-0.45%)
Apr 28, 2021 8.810 8.970 8.745 8.960 2,051,574 +0.25(+2.87%)
Apr 27, 2021 8.830 8.965 8.630 8.710 2,332,573 -0.13(-1.47%)
Apr 26, 2021 8.910 9.020 8.800 8.840 2,430,468 +0.08(+0.91%)
Apr 23, 2021 8.450 8.775 8.440 8.760 1,460,600 +0.31(+3.67%)
Apr 22, 2021 8.250 8.526 8.180 8.450 2,037,556 +0.29(+3.55%)
Apr 21, 2021 7.960 8.240 7.870 8.160 1,100,127 +0.22(+2.77%)
Apr 20, 2021 8.310 8.310 7.930 7.940 2,634,002 -0.42(-5.02%)
Apr 19, 2021 8.120 8.460 8.100 8.360 1,125,875 +0.21(+2.58%)
Apr 16, 2021 8.120 8.230 8.050 8.150 789,500 -0.04(-0.49%)
Apr 15, 2021 8.270 8.300 8.070 8.190 1,192,259 +0.10(+1.24%)
Apr 14, 2021 8.040 8.310 8.030 8.090 908,182 -0.04(-0.49%)
Apr 13, 2021 8.020 8.190 7.880 8.130 1,078,589 +0.01(+0.12%)
Apr 12, 2021 8.210 8.250 8.000 8.120 1,224,225 -0.16(-1.93%)
Apr 09, 2021 8.130 8.430 8.060 8.280 944,400 -0.12(-1.43%)
Apr 08, 2021 8.090 8.410 7.990 8.400 2,108,746 +0.43(+5.40%)
Apr 07, 2021 8.140 8.240 7.890 7.970 1,313,965 -0.10(-1.24%)
Apr 06, 2021 7.860 8.155 7.820 8.070 4,360,410 +0.06(+0.75%)
Apr 05, 2021 7.850 8.010 7.780 8.010 1,821,810 +0.41(+5.39%)
Apr 01, 2021 7.760 7.850 7.570 7.600 907,000 -0.05(-0.65%)
Mar 31, 2021 7.600 7.815 7.555 7.650 1,588,369 -0.11(-1.42%)
Mar 30, 2021 7.270 7.800 7.230 7.760 2,115,237 +0.66(+9.30%)
Mar 29, 2021 7.250 7.370 7.065 7.100 1,882,432 -0.16(-2.20%)
Mar 26, 2021 7.490 7.500 7.070 7.260 2,968,900 -0.16(-2.16%)
Mar 25, 2021 7.310 7.450 7.080 7.420 2,314,762 +0.07(+0.95%)
Mar 24, 2021 7.510 7.990 7.330 7.350 3,257,366 +0.00(+0.00%)
Mar 23, 2021 7.260 7.740 7.220 7.350 3,100,369 -0.21(-2.78%)
Mar 22, 2021 7.610 7.690 7.470 7.560 1,709,321 -0.25(-3.20%)
Mar 19, 2021 7.780 7.920 7.600 7.810 2,233,400 +0.08(+1.03%)
Mar 18, 2021 8.040 8.220 7.620 7.730 2,816,820 -0.61(-7.31%)
Mar 17, 2021 8.040 8.340 7.970 8.340 1,803,825 +0.23(+2.84%)
Mar 16, 2021 8.560 8.590 8.000 8.110 2,116,457 -0.53(-6.13%)
Mar 15, 2021 8.220 8.700 8.170 8.640 3,738,251 +0.32(+3.85%)
Mar 12, 2021 8.030 8.330 7.930 8.320 4,249,000 +0.00(+0.00%)
Mar 11, 2021 7.880 8.370 7.770 8.320 3,669,366 +0.78(+10.34%)
Mar 10, 2021 6.900 7.610 6.820 7.540 2,931,487 +0.70(+10.23%)
Mar 09, 2021 6.910 6.910 6.680 6.840 2,798,711 +0.04(+0.59%)
Mar 08, 2021 7.190 7.500 6.690 6.800 3,589,200 -0.44(-6.08%)
Mar 05, 2021 7.020 7.266 6.590 7.240 3,560,800 +0.33(+4.78%)
Mar 04, 2021 7.310 7.480 6.830 6.910 3,724,542 -0.40(-5.47%)
Mar 03, 2021 7.220 7.440 6.840 7.310 3,099,354 -0.03(-0.41%)
Mar 02, 2021 7.290 7.420 7.140 7.340 2,083,652 -0.29(-3.80%)
Mar 01, 2021 7.800 7.950 7.610 7.630 1,981,091 -0.13(-1.68%)
Feb 26, 2021 8.140 8.210 7.720 7.760 2,352,100 -0.40(-4.90%)
Feb 25, 2021 8.660 8.700 8.050 8.160 1,855,035 -0.63(-7.17%)
Feb 24, 2021 8.410 8.800 8.340 8.790 2,438,328 +0.39(+4.64%)
Feb 23, 2021 8.310 8.450 8.000 8.400 1,833,988 +0.13(+1.57%)
Feb 22, 2021 8.210 8.530 8.170 8.270 3,061,556 -0.56(-6.34%)
Feb 19, 2021 8.650 8.950 8.650 8.830 925,600 +0.21(+2.44%)
Feb 18, 2021 8.790 8.835 8.545 8.620 993,569 -0.29(-3.25%)
Feb 17, 2021 8.960 9.101 8.780 8.910 1,107,675 -0.20(-2.20%)
Feb 16, 2021 9.030 9.280 8.930 9.110 753,636 +0.17(+1.90%)
Feb 12, 2021 8.740 9.015 8.720 8.940 708,800 +0.06(+0.68%)
Feb 11, 2021 9.100 9.240 8.820 8.880 992,437 -0.05(-0.56%)
Feb 10, 2021 9.200 9.210 8.890 8.930 1,131,748 -0.28(-3.04%)
Feb 09, 2021 9.100 9.280 9.050 9.210 688,516 -0.37(-3.86%)
Feb 08, 2021 9.590 9.740 9.480 9.580 912,233 +0.31(+3.34%)
Feb 05, 2021 9.350 9.410 9.190 9.270 465,100 +0.00(+0.00%)
Feb 04, 2021 9.340 9.450 9.240 9.270 629,220 +0.04(+0.43%)
Feb 03, 2021 9.380 9.480 9.180 9.230 625,628 -0.16(-1.70%)
Feb 02, 2021 9.290 9.520 9.070 9.390 1,282,549 +0.33(+3.64%)
Feb 01, 2021 8.880 9.170 8.760 9.060 971,468 +0.39(+4.50%)
Jan 29, 2021 8.890 8.910 8.490 8.670 2,208,900 -0.28(-3.13%)
Jan 28, 2021 9.200 9.230 8.840 8.950 2,410,120 +0.48(+5.67%)
Jan 27, 2021 8.400 8.650 8.130 8.470 1,360,153 +0.21(+2.54%)
Jan 26, 2021 8.340 8.540 8.210 8.260 1,264,642 +0.20(+2.48%)
Jan 25, 2021 8.270 8.290 7.820 8.060 1,534,581 -0.30(-3.59%)
Jan 22, 2021 8.200 8.415 8.148 8.360 967,100 -0.13(-1.53%)
Jan 21, 2021 8.590 8.590 8.268 8.490 1,129,505 -0.23(-2.64%)
Jan 20, 2021 8.760 8.809 8.475 8.720 1,599,952 +0.07(+0.81%)
Jan 19, 2021 8.900 8.960 8.600 8.650 1,503,481 -0.18(-2.04%)
Jan 15, 2021 8.960 9.005 8.760 8.830 1,195,100 -0.49(-5.26%)
Jan 14, 2021 8.900 9.400 8.860 9.320 1,368,418 +0.62(+7.13%)
Jan 13, 2021 8.980 8.990 8.680 8.700 1,216,378 -0.42(-4.61%)
Jan 12, 2021 8.660 9.170 8.610 9.120 1,160,693 +0.64(+7.55%)
Jan 11, 2021 8.610 8.660 8.400 8.480 1,311,509 -0.24(-2.75%)
Jan 08, 2021 8.970 8.970 8.580 8.720 918,100 +0.04(+0.46%)
Jan 07, 2021 8.980 8.990 8.600 8.680 1,078,526 -0.11(-1.25%)
Jan 06, 2021 8.970 9.050 8.690 8.790 1,762,492 -0.32(-3.51%)
Jan 05, 2021 8.880 9.250 8.825 9.110 1,114,331 +0.06(+0.66%)
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.