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

Genetic Tech Spn ADR (NQ: GENE )

2.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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, 2016 5.280 5.440 5.120 5.124 5,248 -0.30(-5.58%)
Oct 28, 2016 5.920 5.920 4.800 5.427 22,673 -0.49(-8.32%)
Oct 27, 2016 5.960 6.000 5.797 5.920 6,638 -0.04(-0.66%)
Oct 26, 2016 6.040 6.040 5.886 5.960 2,891 -0.08(-1.33%)
Oct 25, 2016 6.074 6.120 5.800 6.040 17,838 -0.12(-1.95%)
Oct 24, 2016 6.360 6.360 6.040 6.160 10,273 -0.08(-1.28%)
Oct 21, 2016 6.160 6.400 6.120 6.240 22,768 +0.12(+1.96%)
Oct 20, 2016 6.160 6.236 5.973 6.120 17,873 +0.00(+0.00%)
Oct 19, 2016 6.040 6.307 6.040 6.120 13,054 +0.04(+0.66%)
Oct 18, 2016 6.440 6.440 6.000 6.080 16,252 -0.40(-6.17%)
Oct 17, 2016 6.800 6.800 6.320 6.480 17,328 -0.16(-2.41%)
Oct 14, 2016 6.320 6.920 6.049 6.640 95,969 +0.32(+5.06%)
Oct 13, 2016 6.240 6.520 6.120 6.320 12,339 -0.04(-0.63%)
Oct 12, 2016 6.720 6.800 6.240 6.360 23,812 -0.36(-5.36%)
Oct 11, 2016 6.640 6.800 6.640 6.720 2,930 +0.00(+0.00%)
Oct 10, 2016 6.800 6.840 6.640 6.720 14,504 -0.12(-1.75%)
Oct 07, 2016 6.840 6.960 6.840 6.840 4,482 -0.08(-1.16%)
Oct 06, 2016 6.960 7.000 6.920 6.920 2,589 -0.12(-1.70%)
Oct 05, 2016 7.040 7.040 6.998 7.040 4,380 +0.04(+0.57%)
Oct 04, 2016 6.920 7.080 6.920 7.000 8,611 +0.08(+1.16%)
Oct 03, 2016 7.000 7.120 6.880 6.920 14,913 -0.12(-1.70%)
Sep 30, 2016 7.040 7.160 7.000 7.040 11,607 -0.04(-0.56%)
Sep 29, 2016 7.160 7.200 7.040 7.080 7,211 -0.08(-1.12%)
Sep 28, 2016 7.200 7.200 7.120 7.160 3,998 -0.04(-0.56%)
Sep 27, 2016 7.400 7.440 6.800 7.200 24,524 -0.20(-2.70%)
Sep 26, 2016 7.440 7.480 7.400 7.400 5,192 -0.12(-1.60%)
Sep 23, 2016 7.560 7.560 7.440 7.520 4,990 +0.04(+0.53%)
Sep 22, 2016 7.480 7.560 7.480 7.480 8,540 -0.08(-1.06%)
Sep 21, 2016 7.480 7.600 7.440 7.560 6,012 +0.00(+0.00%)
Sep 20, 2016 7.520 7.600 7.480 7.560 8,840 +0.00(+0.00%)
Sep 19, 2016 7.480 7.800 7.480 7.560 9,967 +0.02(+0.27%)
Sep 16, 2016 7.440 7.677 7.440 7.540 2,992 +0.02(+0.27%)
Sep 15, 2016 7.720 7.720 7.400 7.520 9,218 -0.24(-3.09%)
Sep 14, 2016 7.680 7.840 7.680 7.760 4,037 +0.04(+0.52%)
Sep 13, 2016 7.800 7.800 7.560 7.720 8,956 -0.08(-1.03%)
Sep 12, 2016 7.680 7.960 7.680 7.800 4,311 +0.08(+1.04%)
Sep 09, 2016 7.800 7.840 7.600 7.720 12,356 -0.08(-1.03%)
Sep 08, 2016 7.680 7.920 7.680 7.800 8,495 +0.16(+2.09%)
Sep 07, 2016 7.600 7.800 7.560 7.640 12,299 +0.08(+1.06%)
Sep 06, 2016 7.440 7.680 7.404 7.560 15,077 +0.17(+2.29%)
Sep 02, 2016 7.600 7.391 7.391 7.391 19,575 -0.21(-2.75%)
Sep 01, 2016 7.600 7.800 7.480 7.600 24,080 -0.12(-1.55%)
Aug 31, 2016 7.880 8.000 7.640 7.720 10,921 -0.16(-2.03%)
Aug 30, 2016 7.760 7.920 7.640 7.880 15,767 +0.16(+2.07%)
Aug 29, 2016 8.040 8.120 7.560 7.720 31,499 -0.40(-4.93%)
Aug 26, 2016 8.080 8.200 8.080 8.120 2,396 +0.00(+0.00%)
Aug 25, 2016 8.160 8.280 8.080 8.120 11,595 -0.08(-0.98%)
Aug 24, 2016 8.160 8.280 8.120 8.200 13,500 -0.04(-0.49%)
Aug 23, 2016 8.200 8.280 8.160 8.240 5,798 +0.04(+0.49%)
Aug 22, 2016 8.280 8.360 8.200 8.200 16,494 -0.20(-2.38%)
Aug 19, 2016 8.320 8.440 8.320 8.400 14,795 +0.00(+0.00%)
Aug 18, 2016 8.320 8.480 8.320 8.400 9,950 +0.04(+0.48%)
Aug 17, 2016 8.240 8.400 8.160 8.360 24,008 +0.16(+1.95%)
Aug 16, 2016 8.160 8.280 8.100 8.200 11,643 -0.04(-0.49%)
Aug 15, 2016 8.080 8.240 8.080 8.240 4,550 +0.08(+0.98%)
Aug 12, 2016 8.080 8.256 8.080 8.160 10,858 -0.08(-0.97%)
Aug 11, 2016 8.160 8.280 8.080 8.240 9,804 +0.16(+1.98%)
Aug 10, 2016 8.080 8.240 8.000 8.080 13,106 -0.08(-0.98%)
Aug 09, 2016 8.160 8.280 8.080 8.160 11,128 -0.12(-1.45%)
Aug 08, 2016 8.240 8.360 8.160 8.280 7,724 -0.04(-0.48%)
Aug 05, 2016 8.160 8.440 8.120 8.320 9,704 +0.08(+0.97%)
Aug 04, 2016 8.240 8.360 8.120 8.240 9,433 -0.12(-1.43%)
Aug 03, 2016 8.240 8.360 8.200 8.360 5,621 -0.00(-0.00%)
Aug 02, 2016 8.440 8.520 8.277 8.360 11,265 -0.12(-1.42%)
Aug 01, 2016 8.560 8.560 8.360 8.480 14,922 +0.00(+0.00%)
Jul 29, 2016 8.480 8.600 8.400 8.480 9,024 +0.08(+0.95%)
Jul 28, 2016 8.520 8.640 8.360 8.400 23,369 -0.28(-3.23%)
Jul 27, 2016 8.640 9.080 8.400 8.680 68,028 +0.16(+1.88%)
Jul 26, 2016 8.440 8.760 8.400 8.520 12,253 -0.16(-1.84%)
Jul 25, 2016 8.760 8.840 8.600 8.680 4,389 -0.08(-0.91%)
Jul 22, 2016 8.680 8.880 8.560 8.760 9,116 +0.00(+0.00%)
Jul 21, 2016 8.760 8.960 8.720 8.760 13,718 -0.04(-0.45%)
Jul 20, 2016 8.800 9.000 8.680 8.800 35,769 +0.08(+0.92%)
Jul 19, 2016 8.880 8.920 8.613 8.720 5,192 -0.12(-1.36%)
Jul 18, 2016 8.840 8.880 8.768 8.840 4,888 +0.00(+0.00%)
Jul 15, 2016 8.880 8.880 8.800 8.840 3,639 +0.04(+0.46%)
Jul 14, 2016 8.920 8.920 8.612 8.800 15,548 +0.04(+0.45%)
Jul 13, 2016 8.800 8.920 8.520 8.760 14,196 -0.04(-0.45%)
Jul 12, 2016 8.840 8.920 8.800 8.800 6,248 -0.08(-0.90%)
Jul 11, 2016 8.720 8.920 8.720 8.880 14,308 +0.08(+0.91%)
Jul 08, 2016 8.840 8.920 8.600 8.800 16,848 -0.12(-1.35%)
Jul 07, 2016 8.880 9.000 8.640 8.920 19,752 +0.04(+0.45%)
Jul 05, 2016 8.880 9.080 8.400 8.880 35,965 +0.04(+0.45%)
Jul 01, 2016 8.240 8.840 8.840 8.840 52,525 +0.48(+5.74%)
Jun 30, 2016 8.600 8.600 7.960 8.360 16,101 +0.12(+1.46%)
Jun 29, 2016 8.120 8.400 8.000 8.240 42,242 +0.12(+1.48%)
Jun 28, 2016 8.040 8.280 8.000 8.120 12,614 +0.00(+0.00%)
Jun 27, 2016 8.200 8.440 8.000 8.120 16,850 -0.28(-3.33%)
Jun 24, 2016 8.240 8.480 8.160 8.400 19,242 -0.08(-0.94%)
Jun 23, 2016 8.600 8.600 8.240 8.480 18,194 +0.00(+0.00%)
Jun 22, 2016 8.600 8.720 8.240 8.480 19,960 +0.04(+0.47%)
Jun 21, 2016 8.480 8.720 8.400 8.440 9,773 +0.08(+0.96%)
Jun 20, 2016 8.340 8.480 8.336 8.360 12,792 -0.04(-0.48%)
Jun 17, 2016 8.440 8.600 8.240 8.400 12,085 -0.08(-0.94%)
Jun 16, 2016 8.360 8.520 8.040 8.480 16,399 +0.04(+0.47%)
Jun 15, 2016 8.560 8.560 8.320 8.440 9,755 +0.00(+0.00%)
Jun 14, 2016 8.640 8.760 8.400 8.440 19,523 -0.24(-2.76%)
Jun 13, 2016 8.720 8.960 8.640 8.680 17,865 -0.12(-1.36%)
Jun 10, 2016 8.720 9.480 8.680 8.800 18,709 +0.08(+0.92%)
Jun 09, 2016 8.960 9.020 8.720 8.720 16,935 -0.24(-2.68%)
Jun 08, 2016 8.960 9.000 8.640 8.960 7,474 +0.08(+0.90%)
Jun 07, 2016 8.880 9.040 8.800 8.880 12,677 +0.08(+0.91%)
Jun 06, 2016 8.760 9.000 8.720 8.800 20,970 -0.04(-0.45%)
Jun 03, 2016 9.040 9.160 8.800 8.840 17,580 -0.28(-3.07%)
Jun 02, 2016 9.360 9.360 8.960 9.120 21,875 -0.32(-3.39%)
Jun 01, 2016 9.800 9.800 9.000 9.440 21,366 -0.32(-3.28%)
May 31, 2016 9.800 9.800 9.540 9.760 30,519 +0.08(+0.83%)
May 27, 2016 9.680 9.680 9.680 9.680 32,625 +0.12(+1.26%)
May 26, 2016 9.280 9.960 8.945 9.560 62,827 +0.36(+3.91%)
May 25, 2016 9.120 9.240 8.950 9.200 17,646 +0.12(+1.32%)
May 24, 2016 9.000 9.200 8.920 9.080 16,008 +0.12(+1.34%)
May 23, 2016 9.080 9.200 8.800 8.960 15,155 -0.08(-0.88%)
May 20, 2016 8.920 9.220 8.640 9.040 11,665 +0.20(+2.26%)
May 19, 2016 8.920 9.240 8.600 8.840 19,164 -0.04(-0.45%)
May 18, 2016 8.800 8.880 8.640 8.880 14,295 +0.04(+0.45%)
May 17, 2016 8.800 8.920 8.720 8.840 9,686 +0.12(+1.38%)
May 16, 2016 8.720 9.000 8.656 8.720 20,248 +0.00(+0.00%)
May 13, 2016 8.800 9.000 8.680 8.720 7,123 -0.08(-0.91%)
May 12, 2016 8.880 8.880 8.720 8.800 10,188 +0.00(+0.00%)
May 11, 2016 8.800 8.840 8.640 8.800 9,562 +0.08(+0.92%)
May 10, 2016 8.800 8.880 8.600 8.720 20,543 -0.16(-1.80%)
May 09, 2016 8.920 9.080 8.760 8.880 23,414 +0.08(+0.91%)
May 06, 2016 9.200 9.200 8.360 8.800 32,090 -0.36(-3.93%)
May 05, 2016 9.680 9.680 8.840 9.160 28,538 -0.44(-4.58%)
May 04, 2016 9.520 9.600 9.080 9.600 57,899 +0.08(+0.84%)
May 03, 2016 9.640 9.800 9.440 9.520 41,051 -0.08(-0.83%)
May 02, 2016 9.800 9.800 9.560 9.600 25,542 -0.08(-0.83%)
Apr 29, 2016 9.960 10.00 9.640 9.680 10,075 -0.09(-0.90%)
Apr 28, 2016 9.720 10.12 9.600 9.768 26,909 +0.05(+0.49%)
Apr 27, 2016 10.20 10.40 9.600 9.720 23,260 -0.52(-5.08%)
Apr 26, 2016 9.840 10.24 9.575 10.24 36,579 +0.44(+4.49%)
Apr 25, 2016 9.880 9.880 9.440 9.800 7,528 -0.16(-1.61%)
Apr 22, 2016 9.600 9.960 8.600 9.960 46,562 +0.16(+1.63%)
Apr 21, 2016 10.24 10.24 9.640 9.800 42,631 -0.32(-3.16%)
Apr 20, 2016 10.16 10.17 9.880 10.12 29,702 +0.08(+0.80%)
Apr 19, 2016 10.28 10.40 10.00 10.04 23,988 -0.32(-3.09%)
Apr 18, 2016 10.64 10.72 10.25 10.36 31,755 -0.22(-2.08%)
Apr 15, 2016 10.72 11.04 10.08 10.58 100,235 +0.62(+6.22%)
Apr 14, 2016 10.24 10.32 9.956 9.960 22,261 -0.08(-0.80%)
Apr 13, 2016 9.880 10.16 9.626 10.04 23,794 +0.28(+2.87%)
Apr 12, 2016 9.840 10.00 9.640 9.760 10,834 -0.08(-0.81%)
Apr 11, 2016 10.20 10.36 9.600 9.840 30,383 -0.32(-3.15%)
Apr 08, 2016 10.76 10.76 10.00 10.16 31,988 -0.36(-3.42%)
Apr 07, 2016 10.84 10.88 10.16 10.52 44,677 -0.04(-0.38%)
Apr 06, 2016 9.920 10.76 9.920 10.56 68,466 +0.72(+7.32%)
Apr 05, 2016 9.320 10.20 9.280 9.840 62,646 +0.48(+5.13%)
Apr 04, 2016 9.240 9.840 9.200 9.360 51,360 +0.08(+0.86%)
Apr 01, 2016 9.200 9.426 9.000 9.280 22,132 +0.04(+0.43%)
Mar 31, 2016 9.160 9.400 8.840 9.240 18,932 +0.04(+0.43%)
Mar 30, 2016 9.160 9.360 9.144 9.200 21,119 +0.12(+1.32%)
Mar 29, 2016 9.200 9.400 9.040 9.080 12,495 -0.10(-1.09%)
Mar 28, 2016 9.120 9.280 9.000 9.180 10,473 +0.18(+2.00%)
Mar 24, 2016 8.800 9.000 9.000 9.000 10,500 +0.00(+0.00%)
Mar 23, 2016 9.360 9.400 8.920 9.000 26,273 -0.44(-4.66%)
Mar 22, 2016 8.920 9.720 8.920 9.440 82,474 +0.44(+4.89%)
Mar 21, 2016 9.000 9.120 8.800 9.000 13,213 +0.08(+0.90%)
Mar 18, 2016 8.960 9.080 8.720 8.920 26,537 +0.04(+0.45%)
Mar 17, 2016 8.920 9.160 8.800 8.880 11,300 +0.16(+1.83%)
Mar 16, 2016 8.560 8.760 8.400 8.720 16,598 +0.16(+1.87%)
Mar 15, 2016 8.640 8.800 8.400 8.560 13,850 +0.04(+0.47%)
Mar 14, 2016 8.520 8.640 8.440 8.520 33,004 +0.12(+1.43%)
Mar 11, 2016 8.520 8.600 8.200 8.400 24,820 +0.08(+0.96%)
Mar 10, 2016 8.600 8.720 8.280 8.320 33,053 -0.28(-3.26%)
Mar 09, 2016 8.960 9.000 8.400 8.600 12,874 -0.40(-4.44%)
Mar 08, 2016 9.440 9.600 8.899 9.000 19,597 -0.36(-3.85%)
Mar 07, 2016 9.120 9.520 8.916 9.360 32,326 +0.36(+4.00%)
Mar 04, 2016 9.000 9.199 8.560 9.000 44,911 +0.24(+2.74%)
Mar 03, 2016 8.280 9.040 8.280 8.760 64,805 +0.40(+4.78%)
Mar 02, 2016 8.080 8.644 8.080 8.360 31,241 +0.16(+1.95%)
Mar 01, 2016 8.200 8.336 8.080 8.200 36,729 -0.04(-0.49%)
Feb 29, 2016 8.680 8.680 8.080 8.240 38,856 -0.28(-3.29%)
Feb 26, 2016 8.360 8.574 8.200 8.520 43,214 +0.12(+1.43%)
Feb 25, 2016 8.480 8.600 8.160 8.400 47,598 -0.20(-2.33%)
Feb 24, 2016 9.040 9.160 8.200 8.600 31,873 -0.32(-3.59%)
Feb 23, 2016 9.640 9.640 8.600 8.920 25,924 -0.44(-4.70%)
Feb 22, 2016 9.480 9.840 9.080 9.360 59,587 +0.08(+0.86%)
Feb 19, 2016 9.240 9.600 8.920 9.280 47,049 +0.04(+0.43%)
Feb 18, 2016 8.800 9.560 8.280 9.240 252,369 +0.48(+5.48%)
Feb 17, 2016 8.360 8.800 8.160 8.760 64,887 +0.52(+6.31%)
Feb 16, 2016 8.240 8.760 8.000 8.240 22,048 +0.00(+0.00%)
Feb 12, 2016 8.360 8.240 8.240 8.240 9,550 +0.12(+1.48%)
Feb 11, 2016 8.040 8.520 8.000 8.120 14,393 +0.04(+0.50%)
Feb 10, 2016 8.240 8.600 8.120 8.080 22,931 +0.04(+0.50%)
Feb 09, 2016 8.360 8.760 8.040 8.040 18,007 -0.16(-1.90%)
Feb 08, 2016 8.280 8.560 8.080 8.196 15,214 -0.24(-2.89%)
Feb 05, 2016 8.880 9.020 8.400 8.440 22,459 -0.32(-3.65%)
Feb 04, 2016 8.520 9.040 8.320 8.760 26,038 +0.24(+2.82%)
Feb 03, 2016 8.760 8.817 8.480 8.520 21,563 -0.28(-3.18%)
Feb 02, 2016 8.640 9.040 8.640 8.800 20,374 +0.16(+1.85%)
Feb 01, 2016 8.480 8.840 8.480 8.640 8,329 +0.04(+0.47%)
Jan 29, 2016 8.560 8.640 8.040 8.600 29,074 +0.00(+0.00%)
Jan 28, 2016 8.960 9.120 8.480 8.600 31,015 -0.40(-4.44%)
Jan 27, 2016 9.400 9.560 8.440 9.000 82,440 -0.35(-3.76%)
Jan 26, 2016 9.560 9.622 9.156 9.352 18,903 +0.15(+1.65%)
Jan 25, 2016 8.480 9.475 8.480 9.200 53,419 +0.80(+9.52%)
Jan 22, 2016 8.400 8.440 8.000 8.400 21,651 +0.24(+2.94%)
Jan 21, 2016 8.000 8.482 7.960 8.160 30,613 +0.28(+3.55%)
Jan 20, 2016 7.440 7.960 7.120 7.880 46,115 +0.44(+5.91%)
Jan 19, 2016 7.560 7.568 7.200 7.440 25,428 +0.24(+3.33%)
Jan 15, 2016 7.360 7.200 7.200 7.200 34,875 +0.00(+0.00%)
Jan 14, 2016 7.640 7.817 6.480 7.200 100,288 -0.52(-6.74%)
Jan 13, 2016 8.600 8.958 7.680 7.720 88,701 -0.72(-8.53%)
Jan 12, 2016 8.800 9.080 8.200 8.440 36,874 -0.36(-4.09%)
Jan 11, 2016 9.280 9.560 8.520 8.800 91,987 -0.40(-4.35%)
Jan 08, 2016 9.440 9.600 8.960 9.200 72,982 -0.12(-1.29%)
Jan 07, 2016 9.800 10.00 9.240 9.320 83,674 -0.62(-6.24%)
Jan 06, 2016 10.20 10.29 9.720 9.940 39,059 -0.14(-1.39%)
Jan 05, 2016 10.00 10.24 9.880 10.08 26,062 -0.16(-1.56%)
Jan 04, 2016 10.48 10.48 9.320 10.24 82,162 -0.48(-4.48%)
Dec 31, 2015 11.00 10.72 10.72 10.72 45,525 -0.48(-4.29%)
Dec 30, 2015 10.88 11.52 10.72 11.20 53,268 +0.32(+2.94%)
Dec 29, 2015 10.64 11.00 10.44 10.88 49,628 +0.12(+1.12%)
Dec 28, 2015 10.84 11.20 10.60 10.76 36,459 -0.44(-3.93%)
Dec 24, 2015 10.72 11.20 11.20 11.20 34,575 +0.24(+2.19%)
Dec 23, 2015 11.28 11.36 10.80 10.96 44,305 -0.32(-2.84%)
Dec 22, 2015 11.88 12.04 11.20 11.28 43,008 -0.48(-4.08%)
Dec 21, 2015 12.40 13.00 11.48 11.76 325,590 +0.88(+8.09%)
Dec 18, 2015 11.08 11.68 10.40 10.88 121,091 -0.24(-2.16%)
Dec 17, 2015 10.08 11.52 10.08 11.12 255,261 +1.00(+9.88%)
Dec 16, 2015 9.760 10.32 9.640 10.12 50,513 +0.32(+3.27%)
Dec 15, 2015 9.840 10.44 9.480 9.800 73,448 -0.04(-0.41%)
Dec 14, 2015 10.48 10.60 9.720 9.840 66,573 -0.52(-5.02%)
Dec 11, 2015 11.12 11.32 10.36 10.36 66,279 -1.00(-8.80%)
Dec 10, 2015 11.32 11.80 10.96 11.36 74,305 +0.04(+0.35%)
Dec 09, 2015 11.88 12.36 10.88 11.32 123,328 -0.68(-5.67%)
Dec 08, 2015 12.20 12.60 11.92 12.00 56,060 -0.64(-5.06%)
Dec 07, 2015 13.28 13.80 12.39 12.64 80,249 -0.56(-4.24%)
Dec 04, 2015 13.32 13.40 12.48 13.20 72,914 -0.16(-1.20%)
Dec 03, 2015 13.64 14.08 13.12 13.36 57,332 -0.28(-2.05%)
Dec 02, 2015 14.08 15.48 13.44 13.64 343,953 -0.72(-5.01%)
Dec 01, 2015 14.04 14.56 12.92 14.36 214,717 +0.60(+4.36%)
Nov 30, 2015 14.60 15.08 13.60 13.76 178,196 -1.00(-6.78%)
Nov 27, 2015 14.00 15.20 13.44 14.76 292,003 -0.04(-0.27%)
Nov 25, 2015 11.56 14.80 14.80 14.80 2,582,025 +2.96(+25.00%)
Nov 24, 2015 12.68 12.72 11.20 11.84 365,334 -0.92(-7.21%)
Nov 23, 2015 9.520 13.00 9.520 12.76 1,143,892 +3.24(+34.03%)
Nov 20, 2015 9.640 9.800 9.320 9.520 29,480 -0.12(-1.24%)
Nov 19, 2015 9.800 10.72 9.480 9.640 76,640 -0.24(-2.43%)
Nov 18, 2015 9.600 10.08 9.120 9.880 52,057 +0.20(+2.07%)
Nov 17, 2015 9.960 10.08 9.527 9.680 47,952 -0.40(-3.97%)
Nov 16, 2015 9.760 10.12 9.480 10.08 40,680 +0.32(+3.28%)
Nov 13, 2015 10.08 10.52 9.600 9.760 72,404 -0.48(-4.69%)
Nov 12, 2015 9.680 11.00 9.640 10.24 164,392 +0.36(+3.64%)
Nov 11, 2015 9.840 10.16 9.400 9.880 93,997 -0.04(-0.40%)
Nov 10, 2015 11.04 11.16 9.840 9.920 177,074 -1.44(-12.68%)
Nov 09, 2015 12.04 12.16 10.80 11.36 184,479 -0.68(-5.65%)
Nov 06, 2015 11.64 12.16 11.16 12.04 412,728 -0.32(-2.59%)
Nov 05, 2015 14.16 15.20 11.84 12.36 3,117,329 +0.72(+6.19%)
Nov 04, 2015 8.400 13.60 8.280 11.64 3,032,694 +3.20(+37.91%)
Nov 03, 2015 8.000 8.840 7.800 8.440 166,410 +0.68(+8.76%)
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.