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 )

1.960 -0.020 (-1.01%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Nov 30, 2020 3.200 3.200 3.070 3.170 161,797 -0.01(-0.31%)
Nov 27, 2020 3.120 3.220 3.100 3.180 158,500 +0.06(+1.92%)
Nov 25, 2020 3.090 3.150 3.040 3.120 117,600 +0.06(+1.96%)
Nov 24, 2020 3.260 3.260 3.050 3.060 213,547 -0.13(-4.08%)
Nov 23, 2020 3.100 3.220 3.060 3.190 248,800 +0.08(+2.57%)
Nov 20, 2020 3.050 3.110 2.970 3.110 219,000 +0.12(+4.01%)
Nov 19, 2020 3.000 3.000 2.920 2.990 151,637 +0.01(+0.34%)
Nov 18, 2020 3.040 3.050 2.940 2.980 215,848 -0.05(-1.65%)
Nov 17, 2020 2.960 3.050 2.900 3.030 160,032 +0.05(+1.68%)
Nov 16, 2020 3.050 3.050 2.900 2.980 229,287 -0.02(-0.67%)
Nov 13, 2020 3.050 3.086 2.970 3.000 138,000 -0.07(-2.28%)
Nov 12, 2020 3.190 3.250 2.920 3.070 417,115 -0.08(-2.54%)
Nov 11, 2020 2.960 3.280 2.860 3.150 859,783 +0.25(+8.62%)
Nov 10, 2020 2.860 2.930 2.770 2.900 254,332 +0.02(+0.69%)
Nov 09, 2020 3.020 3.050 2.820 2.880 346,952 -0.09(-3.03%)
Nov 06, 2020 3.130 3.150 2.960 2.970 172,600 -0.18(-5.71%)
Nov 05, 2020 3.010 3.170 2.960 3.150 217,606 +0.15(+5.00%)
Nov 04, 2020 3.050 3.050 2.930 3.000 128,528 -0.03(-0.99%)
Nov 03, 2020 2.970 3.030 2.900 3.030 274,461 +0.15(+5.21%)
Nov 02, 2020 2.970 2.990 2.810 2.880 207,044 -0.04(-1.37%)
Oct 30, 2020 3.010 3.030 2.880 2.920 250,100 -0.14(-4.58%)
Oct 29, 2020 3.190 3.190 2.870 3.060 648,755 -0.13(-4.08%)
Oct 28, 2020 3.300 3.310 3.080 3.190 379,477 -0.18(-5.34%)
Oct 27, 2020 3.290 3.490 3.270 3.370 916,783 +0.08(+2.43%)
Oct 26, 2020 3.400 3.400 3.220 3.290 259,663 -0.09(-2.66%)
Oct 23, 2020 3.390 3.434 3.310 3.380 231,800 -0.02(-0.59%)
Oct 22, 2020 3.400 3.640 3.320 3.400 935,191 +0.00(+0.00%)
Oct 21, 2020 3.440 3.460 3.350 3.400 178,895 -0.03(-0.87%)
Oct 20, 2020 3.600 3.620 3.420 3.430 312,208 -0.11(-3.11%)
Oct 19, 2020 3.550 3.650 3.490 3.540 372,087 -0.01(-0.28%)
Oct 16, 2020 3.370 3.570 3.300 3.550 663,100 +0.23(+6.93%)
Oct 15, 2020 3.350 3.430 3.280 3.320 162,286 -0.07(-2.06%)
Oct 14, 2020 3.420 3.450 3.350 3.390 171,665 -0.02(-0.59%)
Oct 13, 2020 3.460 3.500 3.400 3.410 191,759 -0.07(-2.01%)
Oct 12, 2020 3.470 3.520 3.430 3.480 239,203 +0.00(+0.00%)
Oct 09, 2020 3.460 3.490 3.410 3.480 239,600 +0.07(+2.05%)
Oct 08, 2020 3.540 3.540 3.370 3.410 824,615 -0.09(-2.57%)
Oct 07, 2020 3.350 3.580 3.330 3.500 836,408 +0.19(+5.74%)
Oct 06, 2020 3.330 3.390 3.310 3.310 261,556 -0.05(-1.49%)
Oct 05, 2020 3.410 3.450 3.270 3.360 290,999 -0.05(-1.47%)
Oct 02, 2020 3.390 3.470 3.360 3.410 309,700 -0.11(-3.12%)
Oct 01, 2020 3.770 3.770 3.380 3.520 2,051,864 +0.06(+1.73%)
Sep 30, 2020 3.470 3.600 3.380 3.460 577,055 +0.05(+1.47%)
Sep 29, 2020 3.320 3.450 3.260 3.410 731,863 +0.12(+3.65%)
Sep 28, 2020 3.300 3.380 3.250 3.290 258,903 +0.04(+1.23%)
Sep 25, 2020 3.220 3.417 3.220 3.250 266,400 +0.01(+0.31%)
Sep 24, 2020 3.200 3.320 3.110 3.240 264,584 -0.01(-0.31%)
Sep 23, 2020 3.400 3.460 3.220 3.250 529,768 -0.26(-7.41%)
Sep 22, 2020 3.600 3.640 3.450 3.510 286,413 -0.12(-3.31%)
Sep 21, 2020 3.720 3.730 3.550 3.630 319,831 -0.10(-2.68%)
Sep 18, 2020 3.770 3.800 3.650 3.730 380,500 -0.10(-2.61%)
Sep 17, 2020 3.800 3.920 3.730 3.830 330,290 -0.04(-1.03%)
Sep 16, 2020 3.900 3.950 3.820 3.870 392,995 -0.04(-1.02%)
Sep 15, 2020 3.760 4.050 3.650 3.910 1,985,326 +0.09(+2.36%)
Sep 14, 2020 3.670 3.840 3.520 3.820 1,184,900 +0.03(+0.79%)
Sep 11, 2020 3.910 4.030 3.570 3.790 14,577,700 +0.34(+9.86%)
Sep 10, 2020 3.500 3.530 3.420 3.450 179,909 -0.01(-0.29%)
Sep 09, 2020 3.390 3.540 3.380 3.460 212,978 +0.06(+1.76%)
Sep 08, 2020 3.380 3.480 3.200 3.400 657,294 -0.13(-3.68%)
Sep 04, 2020 3.660 3.675 3.120 3.530 921,300 -0.13(-3.55%)
Sep 03, 2020 3.750 3.840 3.650 3.660 387,886 -0.18(-4.69%)
Sep 02, 2020 3.990 4.020 3.580 3.840 1,227,411 -0.19(-4.71%)
Sep 01, 2020 4.100 4.150 3.960 4.030 552,438 -0.11(-2.66%)
Aug 31, 2020 4.040 4.230 4.030 4.140 602,476 +0.15(+3.76%)
Aug 28, 2020 4.060 4.060 3.910 3.990 430,800 -0.04(-0.99%)
Aug 27, 2020 4.160 4.310 3.950 4.030 978,960 -0.24(-5.62%)
Aug 26, 2020 4.420 4.580 4.250 4.270 646,340 -0.31(-6.77%)
Aug 25, 2020 4.270 4.580 4.230 4.580 677,074 +0.06(+1.33%)
Aug 24, 2020 4.430 4.650 4.200 4.520 1,996,218 +0.42(+10.24%)
Aug 21, 2020 4.080 4.170 4.020 4.100 436,900 +0.02(+0.49%)
Aug 20, 2020 4.070 4.150 4.010 4.080 348,638 +0.00(+0.00%)
Aug 19, 2020 4.270 4.320 4.060 4.080 414,181 -0.14(-3.32%)
Aug 18, 2020 4.350 4.400 4.150 4.220 759,395 -0.07(-1.63%)
Aug 17, 2020 3.950 4.380 3.950 4.290 1,810,034 +0.39(+10.00%)
Aug 14, 2020 3.960 4.020 3.900 3.900 457,700 -0.05(-1.27%)
Aug 13, 2020 4.020 4.070 3.920 3.950 511,933 -0.14(-3.42%)
Aug 12, 2020 4.060 4.110 3.940 4.090 770,542 +0.01(+0.25%)
Aug 11, 2020 3.950 4.200 3.820 4.080 1,617,417 +0.10(+2.51%)
Aug 10, 2020 4.100 4.100 3.960 3.980 585,733 -0.13(-3.16%)
Aug 07, 2020 3.940 4.600 3.920 4.110 3,347,500 +0.20(+5.12%)
Aug 06, 2020 4.080 4.100 3.870 3.910 1,076,606 -0.15(-3.69%)
Aug 05, 2020 4.080 4.160 4.020 4.060 621,577 -0.06(-1.46%)
Aug 04, 2020 4.000 4.250 3.930 4.120 985,955 +0.04(+0.98%)
Aug 03, 2020 4.160 4.160 3.980 4.080 838,981 -0.09(-2.16%)
Jul 31, 2020 4.430 4.430 4.140 4.170 997,700 -0.23(-5.23%)
Jul 30, 2020 4.060 4.600 3.880 4.400 2,965,065 +0.29(+7.06%)
Jul 29, 2020 4.250 4.660 3.880 4.110 7,305,858 +0.29(+7.59%)
Jul 28, 2020 3.980 4.030 3.770 3.820 1,061,233 -0.19(-4.74%)
Jul 27, 2020 4.120 4.150 3.880 4.010 1,226,149 -0.08(-1.96%)
Jul 24, 2020 4.340 4.350 3.910 4.090 1,659,700 -0.18(-4.22%)
Jul 23, 2020 4.510 4.580 4.220 4.270 2,324,380 -0.32(-6.97%)
Jul 22, 2020 4.640 4.960 4.340 4.590 3,489,888 -0.24(-4.97%)
Jul 21, 2020 4.500 5.780 4.500 4.830 9,894,720 +0.52(+12.06%)
Jul 20, 2020 4.990 4.990 3.880 4.310 12,441,968 -0.89(-17.12%)
Jul 16, 2020 5.200 5.200 5.200 0 -0.47(-8.29%)
Jul 15, 2020 2.770 10.30 2.640 5.670 375,202,368 +3.41(+150.88%)
Jul 14, 2020 2.290 2.300 2.190 2.260 455,666 -0.03(-1.31%)
Jul 13, 2020 2.390 2.420 2.250 2.290 554,887 -0.06(-2.55%)
Jul 10, 2020 2.390 2.460 2.320 2.350 598,000 -0.06(-2.49%)
Jul 09, 2020 2.370 2.440 2.310 2.410 790,033 +0.12(+5.24%)
Jul 08, 2020 2.290 2.330 2.230 2.290 359,110 -0.01(-0.43%)
Jul 07, 2020 2.250 2.320 2.210 2.300 461,151 +0.07(+3.14%)
Jul 06, 2020 2.390 2.400 2.220 2.230 702,947 -0.18(-7.47%)
Jul 02, 2020 2.320 2.450 2.180 2.410 1,129,300 +0.09(+3.88%)
Jul 01, 2020 2.250 2.400 2.250 2.320 586,983 +0.04(+1.75%)
Jun 30, 2020 2.350 2.540 2.200 2.280 2,090,718 -0.21(-8.43%)
Jun 29, 2020 2.090 2.490 2.080 2.490 6,144,209 +0.44(+21.46%)
Jun 26, 2020 2.050 2.080 1.990 2.050 682,600 +0.02(+0.99%)
Jun 25, 2020 2.010 2.130 1.980 2.030 791,891 -0.10(-4.69%)
Jun 24, 2020 2.240 2.240 2.090 2.130 1,019,751 -0.12(-5.33%)
Jun 23, 2020 2.200 2.280 2.140 2.250 871,014 +0.06(+2.74%)
Jun 22, 2020 2.120 2.230 2.080 2.190 684,720 +0.10(+4.78%)
Jun 19, 2020 2.150 2.155 2.060 2.090 541,800 -0.06(-2.79%)
Jun 18, 2020 2.180 2.180 2.090 2.150 1,839,154 +0.05(+2.38%)
Jun 17, 2020 2.110 2.150 2.050 2.100 722,141 -0.03(-1.41%)
Jun 16, 2020 2.100 2.290 2.100 2.130 1,596,918 +0.04(+1.91%)
Jun 15, 2020 2.040 2.150 2.030 2.090 842,479 -0.04(-1.88%)
Jun 12, 2020 2.080 2.230 2.010 2.130 2,484,000 +0.09(+4.41%)
Jun 11, 2020 2.100 2.140 1.970 2.040 1,799,159 -0.13(-5.99%)
Jun 10, 2020 2.110 2.300 2.050 2.170 3,486,105 +0.06(+2.84%)
Jun 09, 2020 2.070 2.170 2.060 2.110 765,806 +0.00(+0.00%)
Jun 08, 2020 2.040 2.140 2.020 2.110 1,006,651 +0.10(+4.98%)
Jun 05, 2020 2.070 2.090 2.000 2.010 1,079,700 -0.06(-2.90%)
Jun 04, 2020 2.070 2.110 2.030 2.070 1,027,349 +0.00(+0.00%)
Jun 03, 2020 2.030 2.100 2.010 2.070 997,900 +0.04(+1.97%)
Jun 02, 2020 2.090 2.100 1.990 2.030 643,488 -0.07(-3.33%)
Jun 01, 2020 2.050 2.100 2.020 2.100 663,001 +0.06(+2.94%)
May 29, 2020 2.100 2.150 1.985 2.040 1,178,800 +0.00(+0.00%)
May 28, 2020 2.060 2.110 2.000 2.040 931,469 -0.02(-0.97%)
May 27, 2020 2.060 2.090 1.970 2.060 1,259,849 +0.05(+2.49%)
May 26, 2020 2.030 2.070 1.870 2.010 5,200,977 -0.39(-16.25%)
May 22, 2020 2.330 2.450 2.330 2.400 3,291,800 -0.05(-2.04%)
May 21, 2020 2.500 2.640 2.320 2.450 644,880 -0.01(-0.41%)
May 20, 2020 2.570 2.800 2.250 2.460 1,455,547 +0.00(+0.00%)
May 19, 2020 2.520 2.535 2.310 2.460 247,618 -0.06(-2.38%)
May 18, 2020 2.450 2.600 2.440 2.520 470,611 +0.08(+3.28%)
May 15, 2020 2.380 2.590 2.310 2.440 478,100 +0.07(+2.95%)
May 14, 2020 2.050 2.640 2.010 2.370 2,573,048 +0.26(+12.32%)
May 13, 2020 2.190 2.190 2.010 2.110 249,251 -0.06(-2.76%)
May 12, 2020 2.170 2.260 2.140 2.170 358,484 +0.03(+1.40%)
May 11, 2020 2.230 2.230 2.070 2.140 271,399 +0.03(+1.42%)
May 08, 2020 2.200 2.260 2.050 2.110 303,000 -0.10(-4.52%)
May 07, 2020 2.210 2.260 2.170 2.210 319,804 -0.09(-3.91%)
May 06, 2020 2.350 2.370 2.160 2.300 570,024 -0.05(-2.13%)
May 05, 2020 2.020 2.500 2.020 2.350 2,814,385 +0.31(+15.20%)
May 04, 2020 2.050 2.080 1.960 2.040 397,231 -0.01(-0.49%)
May 01, 2020 2.050 2.200 1.920 2.050 2,238,800 +0.18(+9.63%)
Apr 30, 2020 1.900 1.910 1.860 1.870 400,894 -0.05(-2.60%)
Apr 29, 2020 1.800 1.950 1.780 1.920 266,562 +0.08(+4.35%)
Apr 28, 2020 1.870 1.880 1.790 1.840 149,287 -0.03(-1.60%)
Apr 27, 2020 1.810 1.890 1.800 1.870 316,644 +0.05(+2.75%)
Apr 24, 2020 1.870 1.870 1.760 1.820 177,200 -0.02(-1.09%)
Apr 23, 2020 1.810 1.890 1.810 1.840 107,856 +0.01(+0.55%)
Apr 22, 2020 2.010 2.010 1.800 1.830 231,866 -0.05(-2.66%)
Apr 21, 2020 1.890 1.950 1.750 1.880 332,976 -0.02(-1.05%)
Apr 20, 2020 2.000 2.030 1.860 1.900 1,479,858 -0.40(-17.39%)
Apr 17, 2020 2.180 2.840 1.990 2.300 30,063,500 +0.67(+41.10%)
Apr 16, 2020 1.720 1.730 1.600 1.630 42,777 -0.06(-3.61%)
Apr 15, 2020 1.750 1.750 1.550 1.691 90,711 -0.06(-3.37%)
Apr 14, 2020 1.700 1.770 1.690 1.750 142,128 +0.05(+2.94%)
Apr 13, 2020 1.760 1.760 1.610 1.700 34,331 +0.01(+0.40%)
Apr 09, 2020 1.620 1.760 1.610 1.693 128,900 +0.09(+5.83%)
Apr 08, 2020 1.650 1.650 1.570 1.600 42,769 +0.02(+1.27%)
Apr 07, 2020 1.660 1.680 1.490 1.580 121,532 +0.05(+3.27%)
Apr 06, 2020 1.690 1.745 1.470 1.530 271,681 +0.08(+5.52%)
Apr 03, 2020 1.690 1.800 1.450 1.450 149,100 -0.16(-9.94%)
Apr 02, 2020 1.750 1.750 1.600 1.610 142,710 -0.02(-1.23%)
Apr 01, 2020 2.050 2.780 1.630 1.630 624,664 -0.34(-17.26%)
Mar 31, 2020 1.900 1.980 1.900 1.970 28,685 +0.02(+1.03%)
Mar 30, 2020 1.950 1.990 1.880 1.950 26,941 +0.08(+4.33%)
Mar 27, 2020 1.910 2.100 1.730 1.869 32,500 -0.03(-1.63%)
Mar 26, 2020 1.810 1.930 1.810 1.900 26,812 +0.08(+4.40%)
Mar 25, 2020 1.670 1.870 1.630 1.820 43,341 +0.20(+12.35%)
Mar 24, 2020 1.480 1.630 1.480 1.620 27,969 +0.15(+10.20%)
Mar 23, 2020 1.630 1.661 1.408 1.470 72,654 -0.22(-13.02%)
Mar 20, 2020 1.620 1.770 1.620 1.690 43,800 +0.04(+2.42%)
Mar 19, 2020 1.510 1.700 1.510 1.650 35,704 +0.09(+5.77%)
Mar 18, 2020 1.570 1.750 1.510 1.560 59,371 -0.17(-9.83%)
Mar 17, 2020 1.680 1.790 1.600 1.730 69,885 +0.01(+0.58%)
Mar 16, 2020 1.910 2.020 1.720 1.720 91,522 -0.28(-14.00%)
Mar 13, 2020 2.330 2.380 2.000 2.000 47,100 -0.33(-14.16%)
Mar 12, 2020 2.070 2.340 2.000 2.330 38,562 -0.03(-1.27%)
Mar 11, 2020 2.570 2.695 2.360 2.360 55,783 -0.22(-8.53%)
Mar 10, 2020 2.690 2.720 2.560 2.580 53,292 -0.21(-7.53%)
Mar 09, 2020 2.830 2.880 2.660 2.790 80,085 -0.10(-3.46%)
Mar 06, 2020 2.840 2.911 2.832 2.890 27,900 -0.03(-1.03%)
Mar 05, 2020 2.820 2.970 2.820 2.920 13,429 -0.03(-1.02%)
Mar 04, 2020 2.830 3.030 2.830 2.950 14,554 +0.06(+2.08%)
Mar 03, 2020 2.990 2.990 2.810 2.890 17,125 -0.12(-3.98%)
Mar 02, 2020 2.770 3.030 2.720 3.010 35,305 +0.22(+7.88%)
Feb 28, 2020 2.740 2.930 2.600 2.790 83,200 -0.20(-6.69%)
Feb 27, 2020 3.150 3.150 2.600 2.990 86,085 -0.23(-7.24%)
Feb 26, 2020 3.180 3.350 3.160 3.224 33,828 +0.03(+1.05%)
Feb 25, 2020 3.390 3.450 3.160 3.190 43,167 -0.21(-6.18%)
Feb 24, 2020 3.450 3.480 3.330 3.400 37,763 -0.16(-4.49%)
Feb 21, 2020 3.650 3.805 3.550 3.560 28,800 -0.15(-4.04%)
Feb 20, 2020 3.790 3.889 3.640 3.710 18,428 -0.08(-2.11%)
Feb 19, 2020 3.800 3.950 3.790 3.790 23,577 -0.02(-0.52%)
Feb 18, 2020 3.750 3.810 3.615 3.810 27,051 +0.11(+2.97%)
Feb 14, 2020 3.570 3.760 3.570 3.700 52,100 +0.13(+3.64%)
Feb 13, 2020 3.670 3.670 3.400 3.570 58,245 -0.01(-0.28%)
Feb 12, 2020 3.690 3.700 3.550 3.580 51,329 -0.11(-2.98%)
Feb 11, 2020 3.610 3.820 3.601 3.690 92,642 -0.01(-0.27%)
Feb 10, 2020 3.820 3.825 3.700 3.700 41,472 -0.13(-3.39%)
Feb 07, 2020 3.830 3.950 3.730 3.830 53,800 +0.01(+0.26%)
Feb 06, 2020 3.910 3.930 3.800 3.820 41,250 -0.13(-3.29%)
Feb 05, 2020 3.890 4.020 3.850 3.950 76,879 +0.07(+1.80%)
Feb 04, 2020 3.900 3.930 3.750 3.880 88,205 -0.01(-0.26%)
Feb 03, 2020 3.880 4.040 3.770 3.890 86,902 -0.02(-0.51%)
Jan 31, 2020 4.100 4.100 3.800 3.910 66,800 -0.19(-4.63%)
Jan 30, 2020 3.950 4.160 3.930 4.100 80,967 +0.13(+3.27%)
Jan 29, 2020 4.330 4.430 3.850 3.970 290,574 -0.33(-7.67%)
Jan 28, 2020 4.410 4.577 4.300 4.300 73,458 -0.03(-0.69%)
Jan 27, 2020 4.280 4.670 4.221 4.330 289,684 +0.00(+0.00%)
Jan 24, 2020 4.270 4.670 4.220 4.330 326,600 +0.02(+0.46%)
Jan 23, 2020 4.430 4.600 4.240 4.310 542,220 -0.12(-2.71%)
Jan 22, 2020 4.300 4.740 4.240 4.430 983,184 +0.21(+4.98%)
Jan 21, 2020 3.980 4.310 3.980 4.220 269,016 +0.28(+7.11%)
Jan 17, 2020 3.980 4.110 3.820 3.940 395,600 -0.07(-1.75%)
Jan 16, 2020 4.080 4.290 3.830 4.010 352,448 -0.01(-0.25%)
Jan 15, 2020 4.390 4.540 4.000 4.020 421,342 -0.38(-8.64%)
Jan 14, 2020 4.280 5.100 4.170 4.400 2,381,301 +0.14(+3.29%)
Jan 13, 2020 4.020 4.380 4.000 4.260 475,448 +0.15(+3.65%)
Jan 10, 2020 4.540 5.360 4.060 4.110 2,489,700 -0.62(-13.11%)
Jan 09, 2020 3.210 4.800 3.080 4.730 5,173,546 +1.47(+45.09%)
Jan 08, 2020 3.850 4.000 3.180 3.260 2,018,040 -1.25(-27.72%)
Jan 07, 2020 2.080 5.220 2.010 4.510 17,073,440 +2.43(+116.83%)
Jan 06, 2020 1.980 2.080 1.950 2.080 31,488 +0.13(+6.65%)
Jan 03, 2020 2.010 2.100 1.900 1.950 63,200 -0.09(-4.31%)
Jan 02, 2020 2.080 2.080 2.000 2.038 22,314 +0.05(+2.41%)
Dec 31, 2019 1.960 2.029 1.950 1.990 24,700 +0.00(+0.01%)
Dec 30, 2019 2.050 2.072 1.925 1.990 20,936 -0.04(-1.97%)
Dec 27, 2019 1.900 2.100 1.889 2.030 163,700 +0.13(+6.84%)
Dec 26, 2019 1.850 1.950 1.810 1.900 64,232 +0.05(+2.80%)
Dec 24, 2019 1.860 1.900 1.830 1.848 8,400 -0.00(-0.12%)
Dec 23, 2019 1.890 1.905 1.810 1.851 21,094 -0.00(-0.24%)
Dec 20, 2019 1.940 1.950 1.850 1.855 35,600 -0.08(-4.38%)
Dec 19, 2019 1.870 1.960 1.860 1.940 54,918 -0.04(-2.02%)
Dec 18, 2019 1.910 2.030 1.850 1.980 44,728 -0.07(-3.43%)
Dec 17, 2019 2.240 2.240 1.990 2.050 46,732 -0.11(-5.08%)
Dec 16, 2019 2.010 2.240 2.010 2.160 53,530 +0.10(+4.84%)
Dec 13, 2019 2.100 2.150 2.000 2.060 44,800 -0.11(-4.88%)
Dec 12, 2019 2.300 2.350 2.100 2.166 139,200 -0.12(-5.08%)
Dec 11, 2019 1.890 2.480 1.890 2.282 285,339 +0.40(+21.37%)
Dec 10, 2019 1.810 1.940 1.810 1.880 30,939 +0.08(+4.44%)
Dec 09, 2019 1.820 1.820 1.710 1.800 7,124 +0.01(+0.56%)
Dec 06, 2019 1.800 1.820 1.760 1.790 7,000 -0.01(-0.56%)
Dec 05, 2019 1.830 1.830 1.743 1.800 4,315 +0.01(+0.56%)
Dec 04, 2019 1.820 1.820 1.724 1.790 6,558 +0.08(+4.68%)
Dec 03, 2019 1.830 1.840 1.710 1.710 44,081 -0.16(-8.38%)
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.