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 )

4.440 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
Feb 28, 2022 3.790 3.870 3.690 3.750 5,176 -0.16(-4.09%)
Feb 25, 2022 3.850 4.020 3.800 3.910 8,711 +0.21(+5.68%)
Feb 24, 2022 3.740 3.830 3.600 3.700 9,821 -0.31(-7.73%)
Feb 23, 2022 4.150 4.150 4.010 4.010 3,988 +0.10(+2.56%)
Feb 22, 2022 3.920 4.050 3.850 3.910 9,295 -0.01(-0.26%)
Feb 18, 2022 3.920 0 -0.27(-6.44%)
Feb 17, 2022 4.230 4.230 4.000 4.190 6,103 +0.14(+3.46%)
Feb 16, 2022 4.240 4.240 4.000 4.050 22,787 +0.11(+2.79%)
Feb 15, 2022 4.020 4.140 3.560 3.940 14,667 +0.14(+3.68%)
Feb 14, 2022 3.955 3.955 3.800 3.800 5,413 -0.09(-2.31%)
Feb 11, 2022 4.040 4.090 3.870 3.890 9,395 -0.19(-4.66%)
Feb 10, 2022 3.960 4.080 3.880 4.080 3,872 +0.16(+4.08%)
Feb 09, 2022 3.980 4.058 3.880 3.920 15,333 +0.07(+1.82%)
Feb 08, 2022 3.960 4.040 3.850 3.850 3,586 -0.08(-2.04%)
Feb 07, 2022 3.870 3.950 3.820 3.930 3,079 +0.00(+0.00%)
Feb 04, 2022 3.960 3.990 3.870 3.930 2,312 -0.16(-3.91%)
Feb 03, 2022 4.040 4.280 4.090 15,359 -0.04(-0.97%)
Feb 02, 2022 4.220 4.260 4.060 4.130 7,364 -0.11(-2.59%)
Feb 01, 2022 4.150 4.290 4.150 4.240 11,351 +0.15(+3.54%)
Jan 31, 2022 3.940 4.130 3.940 4.095 6,537 +0.08(+1.87%)
Jan 28, 2022 3.865 4.020 3.865 4.020 5,255 +0.08(+2.03%)
Jan 27, 2022 4.060 4.060 3.900 3.940 12,526 -0.13(-3.19%)
Jan 26, 2022 4.120 4.140 3.980 4.070 20,899 -0.01(-0.25%)
Jan 25, 2022 4.150 4.240 4.000 4.080 37,740 -0.04(-0.97%)
Jan 24, 2022 4.290 4.350 4.120 4.120 43,872 -0.35(-7.83%)
Jan 21, 2022 4.510 4.560 4.420 4.470 18,804 -0.06(-1.32%)
Jan 20, 2022 4.650 4.785 4.250 4.530 19,028 -0.04(-0.88%)
Jan 19, 2022 4.750 4.790 4.470 4.570 64,841 -0.24(-4.99%)
Jan 18, 2022 4.750 4.870 4.750 4.810 49,813 -0.12(-2.43%)
Jan 14, 2022 4.930 0 +0.08(+1.65%)
Jan 13, 2022 4.840 4.910 4.830 4.850 5,535 -0.02(-0.41%)
Jan 12, 2022 4.880 4.900 4.800 4.870 41,059 -0.03(-0.61%)
Jan 11, 2022 4.880 5.000 4.870 4.900 67,197 -0.13(-2.58%)
Jan 10, 2022 4.910 5.130 4.865 5.030 58,696 +0.21(+4.36%)
Jan 07, 2022 4.800 4.870 4.760 4.820 18,099 +0.06(+1.26%)
Jan 06, 2022 4.660 4.800 4.660 4.760 57,992 +0.11(+2.37%)
Jan 05, 2022 4.830 4.840 4.650 4.650 119,367 -0.18(-3.73%)
Jan 04, 2022 4.920 4.955 4.800 4.830 155,829 -0.21(-4.17%)
Jan 03, 2022 5.000 5.090 4.880 5.040 184,746 +0.04(+0.80%)
Dec 31, 2021 4.930 5.120 4.890 5.000 100,267 +0.06(+1.21%)
Dec 30, 2021 4.780 5.000 4.780 4.940 86,484 +0.00(+0.00%)
Dec 29, 2021 4.940 5.010 4.860 4.940 192,774 -0.14(-2.76%)
Dec 28, 2021 4.790 5.160 4.790 5.080 336,130 +0.20(+4.10%)
Dec 27, 2021 5.140 5.140 4.780 4.880 393,727 -0.52(-9.63%)
Dec 23, 2021 5.330 5.450 5.290 5.400 366,632 -0.23(-4.12%)
Dec 22, 2021 5.110 6.380 5.020 5.632 2,088,882 +0.33(+6.27%)
Dec 21, 2021 5.250 5.330 5.050 5.300 627,698 -0.35(-6.19%)
Dec 20, 2021 4.970 5.890 4.840 5.650 2,225,749 +0.56(+11.00%)
Dec 17, 2021 4.380 5.750 4.250 5.090 37,910,196 +1.77(+53.31%)
Dec 16, 2021 3.330 3.330 3.300 3.320 8,531 +0.05(+1.62%)
Dec 15, 2021 3.350 3.350 3.220 3.267 10,172 +0.04(+1.15%)
Dec 14, 2021 3.330 3.330 3.230 3.230 20,567 -0.01(-0.31%)
Dec 13, 2021 3.260 3.270 3.240 3.240 17,215 +0.19(+6.23%)
Dec 10, 2021 3.073 3.075 3.020 3.050 12,681 -0.03(-0.97%)
Dec 09, 2021 3.095 3.098 3.059 3.080 2,959 +0.07(+2.33%)
Dec 08, 2021 3.110 3.120 3.010 3.010 15,899 -0.07(-2.27%)
Dec 07, 2021 3.060 3.090 3.060 3.080 11,908 -0.03(-0.96%)
Dec 06, 2021 3.090 3.140 3.070 3.110 7,014 -0.08(-2.51%)
Dec 03, 2021 3.240 3.245 3.180 3.190 15,682 -0.06(-1.85%)
Dec 02, 2021 3.269 3.270 3.250 3.250 2,252 +0.00(+0.08%)
Dec 01, 2021 3.330 3.340 3.230 3.248 11,164 +0.05(+1.48%)
Nov 30, 2021 3.305 3.310 3.170 3.200 5,848 -0.07(-2.14%)
Nov 29, 2021 3.300 3.310 3.260 3.270 4,289 -0.08(-2.39%)
Nov 26, 2021 3.360 3.370 3.316 3.350 6,210 +0.02(+0.45%)
Nov 24, 2021 3.360 3.360 3.320 3.335 2,901 -0.04(-1.33%)
Nov 23, 2021 3.410 3.420 3.360 3.380 8,216 -0.06(-1.74%)
Nov 22, 2021 3.440 3.500 3.300 3.440 3,352 -0.07(-2.01%)
Nov 19, 2021 3.520 3.560 3.500 3.510 4,538 +0.16(+4.79%)
Nov 18, 2021 3.420 3.420 3.350 3.350 19,366 -0.09(-2.62%)
Nov 17, 2021 3.420 3.440 3.400 3.440 3,769 -0.04(-1.01%)
Nov 16, 2021 3.500 3.500 3.470 3.475 2,610 -0.05(-1.55%)
Nov 15, 2021 3.520 3.550 3.520 3.530 5,075 -0.01(-0.29%)
Nov 12, 2021 3.560 3.580 3.530 3.540 2,506 +0.02(+0.55%)
Nov 11, 2021 3.590 3.591 3.521 3.521 2,378 -0.08(-2.19%)
Nov 10, 2021 3.630 3.600 4,796 -0.05(-1.37%)
Nov 09, 2021 3.660 3.690 3.520 3.650 4,199 +0.10(+2.81%)
Nov 08, 2021 3.570 3.590 3.550 3.550 1,381 -0.01(-0.28%)
Nov 05, 2021 3.540 3.570 3.540 3.560 3,426 -0.01(-0.28%)
Nov 04, 2021 3.560 3.630 3.560 3.570 3,955 -0.06(-1.65%)
Nov 03, 2021 3.600 3.730 3.581 3.630 32,436 +0.11(+3.27%)
Nov 02, 2021 3.540 3.573 3.510 3.515 20,038 -0.01(-0.42%)
Nov 01, 2021 3.570 3.600 3.450 3.530 9,617 +0.08(+2.32%)
Oct 29, 2021 3.500 3.530 3.442 3.450 6,659 -0.09(-2.54%)
Oct 28, 2021 3.500 3.540 3.480 3.540 3,399 -0.03(-0.84%)
Oct 27, 2021 3.550 3.586 3.541 3.570 1,557 -0.02(-0.56%)
Oct 26, 2021 3.610 3.590 14,743 -0.02(-0.56%)
Oct 25, 2021 3.622 3.640 3.610 3.610 4,357 +0.01(+0.29%)
Oct 22, 2021 3.702 3.702 3.590 3.600 8,520 -0.04(-1.10%)
Oct 21, 2021 3.720 3.720 3.601 3.640 1,817 -0.04(-1.09%)
Oct 20, 2021 3.719 3.720 3.680 3.680 4,819 +0.05(+1.38%)
Oct 19, 2021 3.630 3.668 3.610 3.630 10,323 -0.07(-1.87%)
Oct 18, 2021 3.670 3.699 3.670 3.699 671 +0.02(+0.52%)
Oct 15, 2021 3.670 3.720 3.670 3.680 1,783 +0.09(+2.48%)
Oct 14, 2021 3.710 3.770 3.591 3.591 5,448 -0.18(-4.87%)
Oct 13, 2021 3.620 3.790 3.620 3.775 4,514 +0.17(+4.86%)
Oct 12, 2021 3.630 3.640 3.600 3.600 2,701 -0.04(-1.10%)
Oct 11, 2021 3.645 3.645 3.640 3.640 1,258 +0.01(+0.28%)
Oct 08, 2021 3.670 3.680 3.630 3.630 7,958 -0.04(-1.09%)
Oct 07, 2021 3.650 3.696 3.640 3.670 3,468 +0.01(+0.27%)
Oct 06, 2021 3.690 3.690 3.660 3.660 3,221 -0.09(-2.40%)
Oct 05, 2021 3.710 3.750 3.610 3.750 3,613 -0.02(-0.53%)
Oct 04, 2021 3.720 3.900 3.680 3.770 11,991 -0.21(-5.27%)
Oct 01, 2021 3.710 3.980 3.700 3.980 1,170 +0.28(+7.56%)
Sep 30, 2021 3.750 3.760 3.700 3.700 5,396 -0.07(-1.86%)
Sep 29, 2021 3.800 3.800 3.660 3.770 3,591 -0.04(-1.05%)
Sep 28, 2021 3.820 3.830 3.800 3.810 2,952 -0.04(-1.04%)
Sep 27, 2021 3.900 3.930 3.680 3.850 4,640 +0.01(+0.26%)
Sep 24, 2021 3.810 3.890 3.710 3.840 9,770 +0.14(+3.78%)
Sep 23, 2021 3.820 3.820 3.680 3.700 5,460 -0.08(-2.25%)
Sep 22, 2021 3.790 3.790 3.760 3.785 2,087 +0.08(+2.02%)
Sep 21, 2021 3.720 3.740 3.710 3.710 6,900 -0.08(-2.11%)
Sep 20, 2021 3.750 3.815 3.708 3.790 4,251 -0.07(-1.81%)
Sep 17, 2021 3.830 3.870 3.830 3.860 2,575 +0.03(+0.78%)
Sep 16, 2021 3.890 3.890 3.830 3.830 4,042 +0.05(+1.32%)
Sep 15, 2021 3.850 3.850 3.760 3.780 3,363 -0.03(-0.79%)
Sep 14, 2021 3.852 3.872 3.810 3.810 3,395 -0.07(-1.80%)
Sep 13, 2021 3.910 3.910 3.870 3.880 1,483 -0.02(-0.54%)
Sep 10, 2021 3.940 4.010 3.900 3.901 2,953 -0.08(-1.98%)
Sep 09, 2021 3.990 4.100 3.902 3.980 9,448 -0.02(-0.50%)
Sep 08, 2021 4.030 4.038 3.976 4.000 6,569 -0.10(-2.44%)
Sep 07, 2021 4.050 4.280 4.050 4.100 8,511 -0.03(-0.61%)
Sep 03, 2021 4.125 4.160 4.100 4.125 2,571 +0.01(+0.36%)
Sep 02, 2021 4.160 4.166 4.100 4.110 9,484 +0.03(+0.74%)
Sep 01, 2021 4.150 4.160 4.080 4.080 20,154 -0.06(-1.45%)
Aug 31, 2021 4.150 4.490 4.090 4.140 72,832 +0.30(+7.81%)
Aug 30, 2021 3.880 3.900 3.830 3.840 2,951 +0.03(+0.79%)
Aug 27, 2021 3.795 3.810 3.795 3.810 1,128 +0.03(+0.79%)
Aug 26, 2021 3.790 3.835 3.760 3.780 4,131 +0.08(+2.16%)
Aug 25, 2021 3.780 3.820 3.510 3.700 8,758 -0.11(-2.88%)
Aug 24, 2021 3.790 3.810 3.750 3.810 3,672 +0.04(+1.06%)
Aug 23, 2021 3.780 3.780 3.750 3.770 6,959 +0.00(+0.13%)
Aug 20, 2021 3.780 3.800 3.645 3.765 10,002 +0.01(+0.13%)
Aug 19, 2021 3.846 3.877 3.750 3.760 6,977 +0.00(+0.00%)
Aug 18, 2021 3.890 3.920 3.667 3.760 3,828 +0.04(+1.08%)
Aug 17, 2021 3.805 3.820 3.720 3.720 5,344 -0.03(-0.93%)
Aug 16, 2021 3.790 3.800 3.755 3.755 13,506 +0.06(+1.76%)
Aug 13, 2021 3.810 3.890 3.670 3.690 7,550 -0.11(-2.89%)
Aug 12, 2021 3.938 3.938 3.640 3.800 7,799 +0.01(+0.26%)
Aug 11, 2021 3.770 3.790 3.760 3.790 1,311 +0.06(+1.61%)
Aug 10, 2021 3.800 3.800 3.730 3.730 2,657 -0.08(-2.10%)
Aug 09, 2021 3.800 3.880 3.790 3.810 4,560 -0.03(-0.78%)
Aug 06, 2021 3.850 4.000 3.840 3.840 2,159 -0.07(-1.79%)
Aug 05, 2021 3.930 3.930 3.865 3.910 5,686 +0.08(+2.22%)
Aug 04, 2021 3.930 3.980 3.750 3.825 6,370 -0.09(-2.30%)
Aug 03, 2021 3.950 3.960 3.710 3.915 2,547 +0.07(+1.90%)
Aug 02, 2021 3.920 3.940 3.772 3.842 12,735 +0.10(+2.72%)
Jul 30, 2021 3.890 3.910 3.611 3.740 8,076 +0.01(+0.27%)
Jul 29, 2021 3.870 3.880 3.649 3.730 4,139 -0.07(-1.84%)
Jul 28, 2021 3.840 3.880 3.800 3.800 8,393 +0.12(+3.26%)
Jul 27, 2021 3.700 3.730 3.601 3.680 9,925 -0.12(-3.16%)
Jul 26, 2021 3.800 3.800 3.690 3.800 19,791 +0.00(+0.00%)
Jul 23, 2021 3.870 3.900 3.611 3.800 35,072 +0.05(+1.33%)
Jul 22, 2021 3.790 3.820 3.750 3.750 6,435 +0.08(+2.14%)
Jul 21, 2021 3.825 3.860 3.650 3.671 15,400 -0.03(-0.77%)
Jul 20, 2021 3.800 3.800 3.591 3.700 6,162 +0.12(+3.35%)
Jul 19, 2021 3.620 3.660 3.500 3.580 12,484 -0.11(-2.92%)
Jul 16, 2021 3.660 3.730 3.640 3.688 11,151 +0.06(+1.59%)
Jul 15, 2021 3.680 3.700 3.520 3.630 14,544 -0.03(-0.82%)
Jul 14, 2021 3.850 3.850 3.600 3.660 23,362 -0.12(-3.17%)
Jul 13, 2021 3.810 3.832 3.780 3.780 9,802 -0.08(-2.18%)
Jul 12, 2021 3.920 3.920 3.820 3.864 3,091 +0.07(+1.82%)
Jul 09, 2021 3.890 3.950 3.790 3.795 4,271 -0.00(-0.13%)
Jul 08, 2021 3.810 3.890 3.771 3.800 8,972 -0.07(-1.81%)
Jul 07, 2021 3.940 4.039 3.810 3.870 8,059 -0.07(-1.68%)
Jul 06, 2021 3.970 4.090 3.920 3.936 8,135 +0.04(+0.92%)
Jul 02, 2021 3.860 3.908 3.860 3.900 14,826 +0.08(+2.09%)
Jul 01, 2021 3.810 3.870 3.810 3.820 6,230 +0.02(+0.53%)
Jun 30, 2021 3.800 3.880 3.780 3.800 5,281 +0.00(+0.00%)
Jun 29, 2021 3.840 3.842 3.800 3.800 5,532 -0.06(-1.55%)
Jun 28, 2021 3.890 3.890 3.830 3.860 6,483 -0.04(-1.08%)
Jun 25, 2021 3.900 3.905 3.900 3.902 5,492 -0.01(-0.20%)
Jun 24, 2021 3.850 3.910 3.810 3.910 10,746 +0.09(+2.36%)
Jun 23, 2021 3.860 3.864 3.800 3.820 15,101 -0.07(-1.80%)
Jun 22, 2021 3.820 3.950 3.820 3.890 4,513 -0.01(-0.26%)
Jun 21, 2021 3.950 3.950 3.820 3.900 4,291 +0.00(+0.00%)
Jun 18, 2021 4.010 4.010 3.880 3.900 7,473 -0.07(-1.76%)
Jun 17, 2021 3.980 4.030 3.950 3.970 11,372 -0.03(-0.75%)
Jun 16, 2021 4.100 4.107 3.940 4.000 10,726 -0.10(-2.44%)
Jun 15, 2021 4.230 4.230 4.030 4.100 16,447 -0.07(-1.68%)
Jun 14, 2021 4.410 4.410 4.160 4.170 27,749 +0.09(+2.21%)
Jun 11, 2021 4.150 4.217 4.080 4.080 14,500 -0.06(-1.45%)
Jun 10, 2021 4.180 4.250 4.110 4.140 13,861 +0.00(+0.00%)
Jun 09, 2021 4.140 4.250 4.100 4.140 5,966 -0.03(-0.72%)
Jun 08, 2021 4.230 4.230 4.150 4.170 15,399 +0.10(+2.46%)
Jun 07, 2021 4.100 4.155 4.070 4.070 3,206 -0.01(-0.25%)
Jun 04, 2021 4.110 4.150 4.080 4.080 11,085 -0.11(-2.63%)
Jun 03, 2021 4.070 4.234 4.050 4.190 25,079 +0.22(+5.54%)
Jun 02, 2021 4.060 4.080 3.910 3.970 16,431 -0.03(-0.75%)
Jun 01, 2021 4.000 4.060 3.860 4.000 13,756 +0.00(+0.00%)
May 28, 2021 4.030 4.060 3.950 4.000 8,051 -0.10(-2.44%)
May 27, 2021 4.010 4.130 3.941 4.100 15,933 +0.10(+2.50%)
May 26, 2021 3.940 4.140 3.940 4.000 38,800 -0.02(-0.50%)
May 25, 2021 3.917 4.030 3.917 4.020 2,052 +0.15(+3.88%)
May 24, 2021 3.860 3.890 3.740 3.870 12,492 -0.10(-2.52%)
May 21, 2021 3.928 3.970 3.928 3.970 1,917 +0.04(+1.02%)
May 20, 2021 3.990 4.000 3.917 3.930 11,325 -0.05(-1.26%)
May 19, 2021 4.080 4.120 3.900 3.980 16,125 -0.12(-2.93%)
May 18, 2021 4.130 4.200 4.100 4.100 5,870 -0.15(-3.53%)
May 17, 2021 4.080 4.250 4.035 4.250 8,766 +0.17(+4.04%)
May 14, 2021 4.070 4.170 4.023 4.085 10,888 -0.03(-0.61%)
May 13, 2021 4.170 4.230 4.100 4.110 9,518 -0.06(-1.44%)
May 12, 2021 4.210 4.240 4.130 4.170 1,968 -0.03(-0.71%)
May 11, 2021 4.240 4.260 4.160 4.200 17,077 -0.20(-4.55%)
May 10, 2021 4.290 4.400 4.162 4.400 13,355 +0.17(+4.02%)
May 07, 2021 4.260 4.330 4.230 4.230 16,470 -0.12(-2.76%)
May 06, 2021 4.340 4.360 4.240 4.350 11,551 +0.06(+1.40%)
May 05, 2021 4.340 4.375 4.250 4.290 14,536 -0.08(-1.83%)
May 04, 2021 4.470 4.472 4.299 4.370 27,211 -0.15(-3.32%)
May 03, 2021 4.530 4.580 4.470 4.520 14,135 +0.22(+5.12%)
Apr 30, 2021 4.430 4.430 4.280 4.300 13,500 -0.13(-2.93%)
Apr 29, 2021 4.440 4.450 4.380 4.430 7,016 +0.03(+0.68%)
Apr 28, 2021 4.430 4.440 4.320 4.400 17,602 +0.12(+2.80%)
Apr 27, 2021 4.400 4.400 4.220 4.280 71,728 +0.07(+1.66%)
Apr 26, 2021 4.240 4.260 4.200 4.210 15,345 -0.03(-0.71%)
Apr 23, 2021 4.330 4.330 4.240 4.240 6,200 -0.09(-2.08%)
Apr 22, 2021 4.360 4.401 4.330 4.330 7,799 -0.01(-0.23%)
Apr 21, 2021 4.230 4.390 4.230 4.340 18,580 +0.08(+1.88%)
Apr 20, 2021 4.310 4.340 4.200 4.260 28,981 -0.07(-1.62%)
Apr 19, 2021 4.370 4.410 4.280 4.330 41,244 +0.02(+0.46%)
Apr 16, 2021 4.470 4.470 4.270 4.310 37,500 -0.11(-2.49%)
Apr 15, 2021 4.510 4.520 4.330 4.420 21,199 -0.21(-4.54%)
Apr 14, 2021 4.630 4.650 4.580 4.630 9,349 +0.01(+0.22%)
Apr 13, 2021 4.590 4.620 4.471 4.620 25,762 -0.01(-0.22%)
Apr 12, 2021 4.590 4.660 4.500 4.630 39,819 +0.01(+0.22%)
Apr 09, 2021 4.650 4.660 4.530 4.620 21,200 +0.02(+0.43%)
Apr 08, 2021 4.620 4.750 4.530 4.600 32,147 -0.03(-0.65%)
Apr 07, 2021 4.560 4.660 4.560 4.630 14,867 +0.05(+1.09%)
Apr 06, 2021 4.570 4.620 4.532 4.580 35,999 +0.03(+0.66%)
Apr 05, 2021 4.580 4.580 4.480 4.550 50,645 -0.03(-0.66%)
Apr 01, 2021 4.600 4.624 4.540 4.580 16,200 -0.04(-0.87%)
Mar 31, 2021 4.590 4.630 4.500 4.620 26,639 +0.03(+0.65%)
Mar 30, 2021 4.650 4.660 4.500 4.590 20,779 +0.06(+1.32%)
Mar 29, 2021 4.640 4.670 4.510 4.530 26,931 -0.15(-3.21%)
Mar 26, 2021 4.700 4.710 4.551 4.680 46,300 +0.02(+0.43%)
Mar 25, 2021 4.680 4.690 4.540 4.660 23,827 +0.01(+0.22%)
Mar 24, 2021 4.750 4.750 4.510 4.650 43,102 -0.02(-0.43%)
Mar 23, 2021 4.770 4.790 4.660 4.670 18,764 -0.15(-3.11%)
Mar 22, 2021 4.820 4.900 4.750 4.820 27,101 +0.01(+0.21%)
Mar 19, 2021 4.780 4.860 4.770 4.810 20,100 +0.00(+0.00%)
Mar 18, 2021 4.840 4.860 4.800 4.810 15,738 +0.01(+0.21%)
Mar 17, 2021 4.800 4.860 4.750 4.800 22,784 +0.01(+0.21%)
Mar 16, 2021 4.850 4.880 4.760 4.790 23,712 -0.05(-1.03%)
Mar 15, 2021 4.890 4.950 4.750 4.840 124,875 -0.01(-0.21%)
Mar 12, 2021 4.860 4.960 4.800 4.850 34,400 -0.06(-1.22%)
Mar 11, 2021 4.980 4.980 4.890 4.910 63,671 -0.08(-1.60%)
Mar 10, 2021 5.000 5.000 4.940 4.990 36,398 +0.01(+0.20%)
Mar 09, 2021 4.970 5.020 4.930 4.980 74,696 +0.11(+2.26%)
Mar 08, 2021 4.960 5.040 4.720 4.870 97,352 +0.03(+0.62%)
Mar 05, 2021 4.820 4.880 4.650 4.840 169,800 -0.03(-0.62%)
Mar 04, 2021 4.990 5.001 4.590 4.870 171,418 -0.13(-2.60%)
Mar 03, 2021 5.100 5.100 5.000 5.000 61,994 -0.10(-1.96%)
Mar 02, 2021 5.130 5.170 5.100 5.100 63,232 +0.02(+0.39%)
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.