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

Genfit S.A. ADR (NQ: GNFT )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2023 3.260 3.310 3.200 3.200 1,084 +0.01(+0.44%)
Nov 29, 2023 3.250 3.260 3.080 3.186 52,723 -0.06(-1.97%)
Nov 28, 2023 3.230 3.270 3.230 3.250 575 +0.05(+1.56%)
Nov 27, 2023 3.210 3.240 3.200 3.200 3,944 +0.00(+0.00%)
Nov 24, 2023 3.270 3.270 3.195 3.200 23,062 -0.03(-0.93%)
Nov 22, 2023 3.290 3.310 3.130 3.230 33,486 +0.04(+1.25%)
Nov 21, 2023 3.310 3.320 3.190 3.190 1,679 -0.11(-3.33%)
Nov 20, 2023 3.400 3.450 3.280 3.300 11,407 +0.04(+1.23%)
Nov 17, 2023 3.300 3.340 3.240 3.260 2,705 +0.00(+0.00%)
Nov 16, 2023 3.330 3.340 3.190 3.260 17,949 -0.04(-1.21%)
Nov 15, 2023 3.300 3.320 3.300 3.300 3,392 -0.10(-2.94%)
Nov 14, 2023 3.520 3.520 3.370 3.400 52,360 +0.15(+4.62%)
Nov 13, 2023 3.390 3.455 3.250 3.250 10,476 +0.01(+0.22%)
Nov 10, 2023 3.260 3.300 3.200 3.243 12,862 +0.01(+0.40%)
Nov 09, 2023 3.380 3.420 3.230 3.230 8,021 -0.05(-1.52%)
Nov 08, 2023 3.340 3.340 3.270 3.280 1,831 -0.03(-0.91%)
Nov 07, 2023 3.250 3.310 3.250 3.310 3,125 +0.09(+2.80%)
Nov 06, 2023 3.270 3.270 3.210 3.220 5,216 -0.04(-1.38%)
Nov 03, 2023 3.380 3.380 3.265 3.265 2,902 +0.09(+2.99%)
Nov 02, 2023 3.170 3.170 3.170 3.170 1,849 +0.15(+5.02%)
Nov 01, 2023 3.140 3.140 3.019 3.019 2,923 -0.25(-7.69%)
Oct 31, 2023 3.270 3.270 3.270 3.270 429 +0.14(+4.47%)
Oct 30, 2023 3.117 3.150 3.075 3.130 17,388 +0.01(+0.44%)
Oct 27, 2023 3.155 3.170 3.100 3.116 1,495 +0.04(+1.34%)
Oct 26, 2023 3.020 3.075 3.000 3.075 15,791 +0.11(+3.54%)
Oct 25, 2023 3.000 3.050 2.970 2.970 3,543 -0.07(-2.30%)
Oct 24, 2023 3.160 3.160 2.980 3.040 1,300 -0.00(-0.04%)
Oct 23, 2023 3.040 3.041 3.030 3.041 559 -0.01(-0.45%)
Oct 20, 2023 3.020 3.055 3.020 3.055 1,935 -0.19(-6.00%)
Oct 19, 2023 3.000 3.250 2.995 3.250 2,092 +0.13(+4.17%)
Oct 18, 2023 3.130 3.130 3.110 3.120 5,569 +0.01(+0.32%)
Oct 17, 2023 3.164 3.164 3.110 3.110 734 -0.04(-1.43%)
Oct 16, 2023 3.155 3.170 3.110 3.155 3,341 -0.06(-1.71%)
Oct 13, 2023 3.170 3.210 3.102 3.210 2,025 +0.15(+4.90%)
Oct 12, 2023 3.220 3.220 3.030 3.060 6,486 -0.17(-5.26%)
Oct 11, 2023 3.310 3.430 3.160 3.230 14,720 +0.12(+4.03%)
Oct 10, 2023 3.102 3.323 3.060 3.105 11,894 +0.10(+3.50%)
Oct 09, 2023 3.150 3.160 2.893 3.000 19,237 -0.19(-5.85%)
Oct 06, 2023 3.040 3.260 3.030 3.187 1,117 +0.09(+2.79%)
Oct 05, 2023 3.080 3.150 3.020 3.100 2,602 +0.06(+1.97%)
Oct 04, 2023 3.100 3.215 3.040 3.040 2,112 -0.03(-0.98%)
Oct 03, 2023 3.110 3.110 3.010 3.070 10,464 -0.05(-1.60%)
Oct 02, 2023 3.160 3.160 3.080 3.120 11,509 -0.15(-4.59%)
Sep 29, 2023 3.280 3.315 3.270 3.270 2,617 +0.12(+3.81%)
Sep 28, 2023 3.200 3.260 3.066 3.150 7,533 -0.14(-4.26%)
Sep 27, 2023 3.252 3.290 3.179 3.290 2,876 +0.02(+0.61%)
Sep 26, 2023 3.340 3.350 3.150 3.270 25,265 +0.06(+1.87%)
Sep 25, 2023 3.250 3.220 3.080 3.210 37,712 -0.14(-4.18%)
Sep 22, 2023 3.350 3.390 3.300 3.350 5,539 -0.02(-0.59%)
Sep 21, 2023 3.440 3.480 3.370 3.370 12,069 -0.35(-9.41%)
Sep 20, 2023 3.690 3.790 3.530 3.720 7,829 +0.16(+4.49%)
Sep 19, 2023 3.570 3.620 3.550 3.560 7,911 -0.01(-0.28%)
Sep 18, 2023 3.720 3.720 3.570 3.570 5,229 -0.23(-6.05%)
Sep 15, 2023 3.810 3.860 3.715 3.800 10,220 +0.01(+0.26%)
Sep 14, 2023 3.930 3.930 3.720 3.790 13,157 -0.20(-5.01%)
Sep 13, 2023 3.890 4.000 3.835 3.990 18,506 +0.15(+3.91%)
Sep 12, 2023 3.860 3.930 3.800 3.840 46,543 -0.06(-1.54%)
Sep 11, 2023 4.040 4.080 3.750 3.900 73,541 -0.08(-2.01%)
Sep 08, 2023 3.950 4.145 3.895 3.980 142,846 +0.13(+3.38%)
Sep 07, 2023 3.600 3.850 3.600 3.850 659,458 +0.55(+16.67%)
Sep 06, 2023 3.360 3.380 3.300 3.300 3,650 -0.13(-3.79%)
Sep 05, 2023 3.400 3.430 3.400 3.430 9,471 -0.01(-0.29%)
Sep 01, 2023 3.560 3.560 3.440 3.440 4,017 -0.14(-3.91%)
Aug 31, 2023 3.520 3.580 3.400 3.580 4,076 +0.11(+3.17%)
Aug 30, 2023 3.540 3.550 3.464 3.470 2,015 -0.11(-3.07%)
Aug 29, 2023 3.530 3.732 3.515 3.580 7,427 +0.08(+2.29%)
Aug 28, 2023 3.470 3.500 3.460 3.500 2,698 +0.08(+2.34%)
Aug 25, 2023 3.400 3.420 3.315 3.420 4,086 +0.12(+3.63%)
Aug 24, 2023 3.420 3.420 3.300 3.300 9,986 -0.18(-5.17%)
Aug 23, 2023 3.350 3.480 3.280 3.480 17,970 +0.15(+4.50%)
Aug 22, 2023 3.440 3.440 3.330 3.330 4,841 -0.16(-4.58%)
Aug 21, 2023 3.470 3.770 3.460 3.490 9,017 -0.05(-1.41%)
Aug 18, 2023 3.510 3.575 3.410 3.540 3,752 -0.05(-1.39%)
Aug 17, 2023 3.600 3.600 3.580 3.590 4,098 +0.06(+1.84%)
Aug 16, 2023 3.580 3.610 3.525 3.525 1,680 -0.04(-0.98%)
Aug 15, 2023 3.660 3.660 3.560 3.560 44,900 -0.10(-2.73%)
Aug 14, 2023 3.730 3.740 3.620 3.660 14,397 -0.04(-1.08%)
Aug 11, 2023 3.720 3.900 3.660 3.700 11,896 +0.03(+0.82%)
Aug 10, 2023 3.700 3.740 3.630 3.670 15,746 +0.05(+1.38%)
Aug 09, 2023 3.765 3.770 3.587 3.620 5,742 -0.07(-1.94%)
Aug 08, 2023 3.630 3.770 3.620 3.692 47,641 -0.19(-4.86%)
Aug 07, 2023 3.790 3.880 3.590 3.880 14,877 +0.16(+4.30%)
Aug 04, 2023 3.700 3.750 3.600 3.720 14,233 +0.22(+6.29%)
Aug 03, 2023 3.580 3.590 3.400 3.500 12,188 -0.17(-4.63%)
Aug 02, 2023 3.610 3.690 3.436 3.670 17,959 +0.07(+1.94%)
Aug 01, 2023 3.670 3.700 3.600 3.600 10,314 +0.06(+1.69%)
Jul 31, 2023 3.650 3.660 3.540 3.540 8,001 -0.16(-4.32%)
Jul 28, 2023 3.670 3.860 3.650 3.700 19,534 +0.02(+0.54%)
Jul 27, 2023 3.750 3.779 3.680 3.680 1,966 -0.07(-1.87%)
Jul 26, 2023 3.850 3.850 3.750 3.750 4,783 -0.01(-0.27%)
Jul 25, 2023 3.810 3.850 3.750 3.760 6,537 -0.15(-3.71%)
Jul 24, 2023 3.930 3.950 3.905 3.905 19,051 -0.02(-0.38%)
Jul 21, 2023 3.940 3.980 3.840 3.920 17,573 +0.09(+2.35%)
Jul 20, 2023 4.000 4.000 3.830 3.830 13,934 -0.17(-4.25%)
Jul 19, 2023 4.040 4.065 3.930 4.000 21,081 -0.12(-2.91%)
Jul 18, 2023 4.080 4.120 4.040 4.120 9,868 +0.04(+0.98%)
Jul 17, 2023 4.050 4.090 4.040 4.080 17,474 -0.01(-0.24%)
Jul 14, 2023 4.080 4.090 4.040 4.090 34,244 -0.01(-0.24%)
Jul 13, 2023 4.060 4.130 4.040 4.100 50,175 +0.10(+2.50%)
Jul 12, 2023 3.990 4.100 3.920 4.000 47,048 +0.10(+2.56%)
Jul 11, 2023 4.020 4.020 3.840 3.900 35,826 -0.10(-2.50%)
Jul 10, 2023 3.980 4.000 3.940 4.000 33,078 +0.07(+1.78%)
Jul 07, 2023 3.920 3.980 3.800 3.930 53,827 +0.08(+2.08%)
Jul 06, 2023 3.910 3.920 3.780 3.850 77,531 -0.01(-0.26%)
Jul 05, 2023 3.970 4.000 3.823 3.860 171,645 +0.12(+3.21%)
Jul 03, 2023 3.780 3.960 3.740 3.740 849,070 +0.20(+5.65%)
Jun 30, 2023 4.050 4.090 3.410 3.540 4,485,616 -0.51(-12.59%)
Jun 29, 2023 4.180 4.255 4.040 4.050 34,754 -0.23(-5.48%)
Jun 28, 2023 4.270 4.285 4.170 4.285 20,362 +0.34(+8.75%)
Jun 27, 2023 3.930 4.000 3.800 3.940 91,031 -0.28(-6.64%)
Jun 26, 2023 4.030 4.220 4.000 4.220 9,361 +0.02(+0.48%)
Jun 23, 2023 4.160 4.500 4.120 4.200 18,154 +0.08(+1.94%)
Jun 22, 2023 4.180 4.230 4.010 4.120 73,462 -0.56(-11.97%)
Jun 21, 2023 4.630 4.750 4.600 4.680 15,227 +0.08(+1.74%)
Jun 20, 2023 4.570 4.600 4.505 4.600 8,408 +0.03(+0.66%)
Jun 16, 2023 4.600 4.610 4.448 4.570 19,506 -0.08(-1.72%)
Jun 15, 2023 4.610 4.680 4.540 4.650 27,599 +0.04(+0.87%)
Jun 14, 2023 4.360 4.610 4.350 4.610 14,036 +0.37(+8.73%)
Jun 13, 2023 4.310 4.700 4.160 4.240 54,801 -0.08(-1.85%)
Jun 12, 2023 4.270 4.320 4.080 4.320 11,195 +0.29(+7.07%)
Jun 09, 2023 4.180 4.260 4.035 4.035 2,896 -0.10(-2.31%)
Jun 08, 2023 4.200 4.200 3.980 4.130 25,212 -0.10(-2.36%)
Jun 07, 2023 4.240 4.290 4.180 4.230 6,023 -0.09(-2.08%)
Jun 06, 2023 4.240 4.500 4.240 4.320 6,979 +0.12(+2.86%)
Jun 05, 2023 4.210 4.300 4.040 4.200 13,509 +0.03(+0.72%)
Jun 02, 2023 4.180 4.250 3.965 4.170 8,863 +0.02(+0.48%)
Jun 01, 2023 4.160 4.190 4.095 4.150 11,952 +0.08(+1.97%)
May 31, 2023 4.230 4.230 3.910 4.070 3,668 -0.21(-4.88%)
May 30, 2023 4.240 4.300 4.128 4.279 7,483 -0.02(-0.38%)
May 26, 2023 4.240 4.300 4.170 4.295 6,950 +0.03(+0.59%)
May 25, 2023 4.155 4.270 4.155 4.270 9,470 +0.09(+2.15%)
May 24, 2023 4.150 4.220 4.150 4.180 1,269 -0.07(-1.65%)
May 23, 2023 4.190 4.250 4.180 4.250 1,793 +0.07(+1.67%)
May 22, 2023 4.230 4.230 4.180 4.180 928 +0.09(+2.08%)
May 19, 2023 4.250 4.310 4.095 4.095 1,832 -0.05(-1.09%)
May 18, 2023 4.240 4.240 4.040 4.140 1,792 -0.11(-2.63%)
May 17, 2023 4.170 4.341 4.170 4.252 39,835 -0.01(-0.19%)
May 16, 2023 4.180 4.260 4.160 4.260 2,700 +0.13(+3.15%)
May 15, 2023 4.190 4.200 4.115 4.130 3,122 +0.01(+0.24%)
May 12, 2023 4.240 4.240 4.090 4.120 20,427 -0.15(-3.51%)
May 11, 2023 4.260 4.270 4.260 4.270 1,154 +0.01(+0.23%)
May 10, 2023 4.230 4.265 4.230 4.260 2,058 -0.04(-0.93%)
May 09, 2023 4.200 4.300 4.113 4.300 30,047 +0.03(+0.65%)
May 08, 2023 4.440 4.440 4.272 4.272 7,073 -0.20(-4.55%)
May 05, 2023 4.170 4.476 4.170 4.476 2,529 +0.38(+9.16%)
May 04, 2023 3.960 4.220 3.960 4.100 1,780 -0.17(-4.04%)
May 03, 2023 4.200 4.272 4.200 4.272 1,668 +0.02(+0.53%)
May 02, 2023 4.110 4.300 4.030 4.250 9,163 +0.25(+6.25%)
Apr 28, 2023 4.000 591 +0.19(+4.99%)
Apr 27, 2023 3.840 3.840 3.810 3.810 225 +0.11(+2.97%)
Apr 26, 2023 3.740 3.790 3.620 3.700 1,806 -0.04(-1.07%)
Apr 25, 2023 3.800 3.800 3.610 3.740 2,097 +0.01(+0.27%)
Apr 24, 2023 3.650 3.730 3.630 3.730 8,050 -0.03(-0.80%)
Apr 21, 2023 3.730 3.820 3.665 3.760 9,197 -0.09(-2.34%)
Apr 20, 2023 3.800 3.850 3.700 3.850 3,965 +0.05(+1.31%)
Apr 19, 2023 3.790 3.840 3.780 3.800 1,819 +0.05(+1.21%)
Apr 18, 2023 3.770 3.870 3.728 3.755 3,923 -0.12(-3.22%)
Apr 17, 2023 3.860 3.880 3.830 3.880 3,049 -0.12(-3.00%)
Apr 14, 2023 4.030 4.060 3.950 4.000 2,551 -0.06(-1.48%)
Apr 13, 2023 3.960 4.060 3.960 4.060 3,251 +0.18(+4.67%)
Apr 12, 2023 3.850 4.130 3.780 3.879 27,850 +0.09(+2.48%)
Apr 11, 2023 3.860 3.900 3.785 3.785 2,595 +0.01(+0.26%)
Apr 10, 2023 3.800 3.890 3.704 3.775 8,129 -0.14(-3.45%)
Apr 06, 2023 3.950 3.970 3.910 3.910 4,554 -0.08(-2.01%)
Apr 05, 2023 4.030 4.030 3.880 3.990 3,156 -0.04(-0.99%)
Apr 04, 2023 4.060 4.080 3.820 4.030 4,015 +0.00(+0.12%)
Apr 03, 2023 4.050 4.112 3.890 4.025 7,471 -0.07(-1.83%)
Mar 31, 2023 4.030 4.110 3.990 4.100 15,107 +0.00(+0.00%)
Mar 30, 2023 4.070 4.121 4.010 4.100 4,344 +0.11(+2.76%)
Mar 29, 2023 3.970 4.040 3.960 3.990 9,774 -0.09(-2.21%)
Mar 28, 2023 4.040 4.360 3.920 4.080 9,410 -0.06(-1.45%)
Mar 27, 2023 3.960 4.320 3.920 4.140 8,020 +0.21(+5.34%)
Mar 24, 2023 4.015 4.015 3.930 3.930 7,008 -0.15(-3.56%)
Mar 23, 2023 4.100 4.160 4.070 4.075 3,957 -0.03(-0.69%)
Mar 22, 2023 4.130 4.130 4.070 4.103 10,526 +0.04(+1.06%)
Mar 21, 2023 4.170 4.176 4.060 4.060 12,924 -0.02(-0.56%)
Mar 20, 2023 4.170 4.370 4.021 4.083 8,447 -0.13(-3.02%)
Mar 17, 2023 4.140 4.210 4.045 4.210 5,239 +0.01(+0.24%)
Mar 16, 2023 4.130 4.220 4.050 4.200 2,446 +0.07(+1.69%)
Mar 15, 2023 4.120 4.230 4.050 4.130 11,088 -0.07(-1.73%)
Mar 14, 2023 4.420 4.420 4.202 4.202 4,823 -0.10(-2.27%)
Mar 13, 2023 4.270 4.346 4.224 4.300 7,200 -0.02(-0.46%)
Mar 10, 2023 4.280 4.320 4.270 4.320 3,750 +0.01(+0.34%)
Mar 09, 2023 4.296 4.330 4.296 4.306 1,726 -0.05(-1.25%)
Mar 08, 2023 4.412 4.412 4.360 4.360 749 -0.02(-0.40%)
Mar 07, 2023 4.300 4.380 4.300 4.377 2,466 +0.02(+0.40%)
Mar 06, 2023 4.360 4.364 4.310 4.360 5,026 -0.08(-1.80%)
Mar 03, 2023 4.365 4.440 4.350 4.440 2,973 -0.01(-0.22%)
Mar 02, 2023 4.360 4.460 4.360 4.450 1,757 +0.04(+0.89%)
Mar 01, 2023 4.400 4.411 4.270 4.411 4,259 +0.01(+0.25%)
Feb 28, 2023 4.508 4.610 4.330 4.400 3,824 +0.08(+1.85%)
Feb 27, 2023 4.510 4.510 4.200 4.320 4,094 +0.03(+0.70%)
Feb 24, 2023 4.640 4.640 4.290 4.290 6,346 -0.02(-0.46%)
Feb 23, 2023 4.280 4.400 4.280 4.310 2,637 +0.01(+0.23%)
Feb 22, 2023 4.250 4.493 4.170 4.300 13,358 -0.04(-0.92%)
Feb 21, 2023 4.240 4.420 4.240 4.340 14,817 -0.15(-3.34%)
Feb 17, 2023 4.400 4.560 4.340 4.490 6,956 +0.05(+1.04%)
Feb 16, 2023 4.520 4.520 4.396 4.444 4,118 -0.06(-1.26%)
Feb 15, 2023 4.430 4.550 4.314 4.500 9,904 -0.01(-0.22%)
Feb 14, 2023 4.430 4.580 4.405 4.510 25,170 -0.05(-1.00%)
Feb 13, 2023 4.600 4.677 4.490 4.555 25,619 -0.14(-2.93%)
Feb 10, 2023 4.660 4.700 4.660 4.693 2,540 +0.00(+0.06%)
Feb 09, 2023 4.722 4.722 4.615 4.690 13,114 +0.09(+1.91%)
Feb 08, 2023 4.602 4.602 4.602 4.602 1,245 +0.08(+1.70%)
Feb 07, 2023 4.490 4.550 4.490 4.525 2,162 +0.07(+1.46%)
Feb 06, 2023 4.620 4.630 4.460 4.460 3,969 -0.15(-3.20%)
Feb 03, 2023 4.560 4.650 4.170 4.608 4,527 +0.11(+2.39%)
Feb 02, 2023 4.370 4.525 4.280 4.500 9,380 +0.09(+2.04%)
Feb 01, 2023 4.370 4.440 4.250 4.410 10,042 +0.12(+2.80%)
Jan 31, 2023 4.320 4.320 4.110 4.290 1,353 -0.07(-1.61%)
Jan 30, 2023 4.170 4.360 4.150 4.360 7,563 -0.00(-0.01%)
Jan 27, 2023 4.160 4.361 4.160 4.361 4,964 +0.18(+4.32%)
Jan 26, 2023 4.200 4.200 4.001 4.180 5,366 +0.02(+0.48%)
Jan 25, 2023 4.180 4.200 4.160 4.160 656 -0.03(-0.83%)
Jan 24, 2023 4.210 4.220 4.180 4.195 2,151 +0.00(+0.11%)
Jan 23, 2023 4.170 4.260 4.100 4.190 4,310 -0.12(-2.78%)
Jan 20, 2023 4.150 4.310 4.150 4.310 4,382 +0.06(+1.41%)
Jan 19, 2023 4.190 4.250 4.190 4.250 5,015 +0.09(+2.19%)
Jan 18, 2023 4.180 4.190 4.100 4.159 2,839 +0.05(+1.19%)
Jan 17, 2023 4.190 4.190 4.030 4.110 6,278 -0.02(-0.48%)
Jan 13, 2023 4.050 4.230 4.050 4.130 42,717 +0.03(+0.69%)
Jan 12, 2023 4.140 4.370 4.052 4.102 12,698 -0.12(-2.80%)
Jan 11, 2023 4.140 4.220 4.090 4.220 6,736 +0.05(+1.20%)
Jan 10, 2023 4.130 4.350 4.070 4.170 23,426 -0.01(-0.24%)
Jan 09, 2023 4.220 4.270 4.180 4.180 10,719 -0.14(-3.24%)
Jan 06, 2023 4.150 4.450 4.110 4.320 7,670 +0.13(+3.10%)
Jan 05, 2023 4.110 4.250 4.040 4.190 14,935 -0.07(-1.64%)
Jan 04, 2023 4.180 4.270 4.110 4.260 17,421 +0.01(+0.23%)
Jan 03, 2023 4.260 4.360 4.150 4.250 13,234 -0.14(-3.16%)
Dec 30, 2022 4.300 4.390 4.230 4.389 10,928 +0.09(+2.07%)
Dec 29, 2022 4.150 4.350 4.150 4.300 8,445 +0.20(+4.88%)
Dec 28, 2022 4.000 4.150 4.000 4.100 12,664 +0.09(+2.24%)
Dec 27, 2022 3.860 4.060 3.860 4.010 28,526 +0.06(+1.52%)
Dec 23, 2022 3.770 4.000 3.770 3.950 59,147 +0.23(+6.18%)
Dec 22, 2022 3.760 3.790 3.620 3.720 11,358 +0.07(+1.92%)
Dec 21, 2022 3.640 3.740 3.590 3.650 9,902 +0.06(+1.67%)
Dec 20, 2022 3.580 3.650 3.300 3.590 28,150 -0.02(-0.42%)
Dec 19, 2022 3.590 3.630 3.400 3.605 15,406 +0.04(+0.98%)
Dec 16, 2022 3.600 3.620 3.570 3.570 4,881 -0.05(-1.38%)
Dec 15, 2022 3.620 3.640 3.550 3.620 7,820 -0.02(-0.55%)
Dec 14, 2022 3.610 3.680 3.453 3.640 7,786 -0.01(-0.27%)
Dec 13, 2022 3.620 3.670 3.290 3.650 10,473 +0.03(+0.83%)
Dec 12, 2022 3.535 3.670 3.535 3.620 18,381 -0.03(-0.82%)
Dec 09, 2022 3.630 3.670 3.570 3.650 7,027 +0.02(+0.55%)
Dec 08, 2022 3.570 3.630 3.500 3.630 17,005 +0.08(+2.25%)
Dec 07, 2022 3.530 3.650 3.500 3.550 12,954 +0.02(+0.57%)
Dec 06, 2022 3.610 3.660 3.530 3.530 20,746 -0.14(-3.81%)
Dec 05, 2022 3.640 3.800 3.600 3.670 11,186 -0.11(-2.91%)
Dec 02, 2022 3.650 3.792 3.560 3.780 15,595 +0.08(+2.16%)
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.