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

Gold Flora Corp (NY: GRAM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 7.909 8.047 7.731 7.938 71,159 +0.02(+0.25%)
Apr 29, 2015 8.661 8.661 7.859 7.919 77,336 -0.81(-9.30%)
Apr 28, 2015 8.562 8.760 8.354 8.730 93,771 +0.25(+2.92%)
Apr 27, 2015 8.235 8.562 8.196 8.483 132,162 +0.28(+3.38%)
Apr 24, 2015 7.948 8.235 7.919 8.206 115,623 +0.27(+3.37%)
Apr 23, 2015 7.642 7.978 7.602 7.938 104,190 +0.32(+4.19%)
Apr 22, 2015 7.619 7.715 7.571 7.619 94,216 +0.05(+0.63%)
Apr 21, 2015 7.523 7.609 7.418 7.571 99,678 +0.11(+1.41%)
Apr 20, 2015 7.638 7.696 7.465 7.466 227,084 -0.09(-1.14%)
Apr 17, 2015 7.667 7.763 7.456 7.552 163,696 -0.10(-1.25%)
Apr 16, 2015 7.283 7.676 7.283 7.648 79,819 +0.31(+4.18%)
Apr 15, 2015 7.542 7.628 7.283 7.341 776,011 -0.12(-1.67%)
Apr 14, 2015 7.274 7.533 7.188 7.466 88,102 +0.25(+3.45%)
Apr 13, 2015 7.226 7.255 7.006 7.216 285,759 +0.02(+0.27%)
Apr 10, 2015 7.092 7.255 7.083 7.197 68,062 +0.12(+1.76%)
Apr 09, 2015 7.130 7.178 7.025 7.073 92,301 -0.01(-0.14%)
Apr 08, 2015 7.207 7.293 7.034 7.082 56,984 -0.08(-1.14%)
Apr 07, 2015 7.226 7.303 7.159 7.164 61,857 -0.04(-0.60%)
Apr 06, 2015 7.270 7.398 7.159 7.207 122,053 +0.01(+0.13%)
Apr 02, 2015 7.121 7.197 7.197 7.197 55,929 -0.05(-0.66%)
Apr 01, 2015 7.312 7.389 7.216 7.245 70,593 +0.01(+0.13%)
Mar 31, 2015 7.322 7.446 7.149 7.236 57,484 -0.27(-3.58%)
Mar 30, 2015 7.504 7.648 7.466 7.504 19,048 +0.06(+0.77%)
Mar 27, 2015 7.413 7.523 7.130 7.446 49,462 +0.01(+0.13%)
Mar 26, 2015 7.600 7.696 7.379 7.437 35,152 -0.12(-1.65%)
Mar 25, 2015 7.676 7.676 7.542 7.561 40,494 -0.10(-1.25%)
Mar 24, 2015 7.849 7.849 7.590 7.657 70,955 -0.15(-1.96%)
Mar 23, 2015 7.897 7.954 7.811 7.811 28,539 -0.05(-0.61%)
Mar 20, 2015 7.820 7.954 7.811 7.858 162,862 +0.07(+0.86%)
Mar 19, 2015 8.060 8.136 7.667 7.791 255,954 -0.22(-2.75%)
Mar 18, 2015 8.280 8.376 7.906 8.012 248,894 -0.24(-2.90%)
Mar 17, 2015 8.318 8.481 8.223 8.251 143,452 -0.07(-0.81%)
Mar 16, 2015 8.309 8.338 8.088 8.318 17,239 -0.02(-0.23%)
Mar 13, 2015 8.529 8.529 8.184 8.338 48,361 +0.03(+0.35%)
Mar 12, 2015 8.529 8.587 8.271 8.309 222,261 -0.15(-1.81%)
Mar 11, 2015 8.433 8.548 8.433 8.462 116,998 +0.02(+0.23%)
Mar 10, 2015 8.386 8.529 8.386 8.443 56,223 +0.02(+0.23%)
Mar 09, 2015 8.548 8.577 8.386 8.424 65,698 -0.12(-1.35%)
Mar 06, 2015 8.596 8.817 8.491 8.539 31,893 -0.06(-0.67%)
Mar 05, 2015 8.481 8.625 8.481 8.596 89,210 +0.08(+0.90%)
Mar 04, 2015 8.587 8.625 8.481 8.520 150,098 -0.07(-0.78%)
Mar 03, 2015 8.443 8.443 8.443 8.587 36,885 +0.11(+1.24%)
Mar 02, 2015 8.778 8.836 8.472 8.481 91,968 -0.29(-3.28%)
Feb 27, 2015 8.702 8.817 8.644 8.769 58,986 +0.02(+0.22%)
Feb 26, 2015 8.846 8.846 8.692 8.750 153,333 -0.01(-0.11%)
Feb 25, 2015 8.702 8.826 8.606 8.759 240,181 -0.05(-0.54%)
Feb 24, 2015 8.807 8.893 8.740 8.807 84,068 +0.07(+0.77%)
Feb 23, 2015 8.874 8.932 8.740 8.740 97,562 -0.08(-0.87%)
Feb 20, 2015 9.066 9.066 8.788 8.817 49,668 -0.13(-1.50%)
Feb 19, 2015 9.104 9.200 8.941 8.951 23,281 -0.03(-0.32%)
Feb 18, 2015 9.056 9.133 8.673 8.980 130,691 -0.05(-0.53%)
Feb 17, 2015 9.229 9.229 8.874 9.028 25,476 -0.15(-1.67%)
Feb 13, 2015 9.181 9.181 9.181 9.181 32,451 +0.06(+0.63%)
Feb 12, 2015 9.267 9.267 9.104 9.123 64,485 -0.02(-0.21%)
Feb 11, 2015 9.353 9.353 9.095 9.143 22,790 -0.15(-1.65%)
Feb 10, 2015 9.555 9.564 9.238 9.296 27,222 -0.24(-2.51%)
Feb 09, 2015 9.881 9.881 9.478 9.536 62,095 -0.23(-2.36%)
Feb 06, 2015 10.08 10.10 9.746 9.766 23,873 -0.29(-2.86%)
Feb 05, 2015 10.03 10.09 9.919 10.05 44,862 -0.03(-0.28%)
Feb 04, 2015 10.21 10.21 9.996 10.08 1,191,607 -0.06(-0.57%)
Feb 03, 2015 10.21 10.22 9.996 10.14 67,012 +0.08(+0.76%)
Feb 02, 2015 10.09 10.24 9.986 10.06 145,629 +0.12(+1.16%)
Jan 30, 2015 9.440 9.976 9.440 9.948 52,895 +0.51(+5.38%)
Jan 29, 2015 9.516 9.698 9.306 9.440 8,278 -0.04(-0.40%)
Jan 28, 2015 9.564 9.651 9.392 9.478 20,233 +0.01(+0.10%)
Jan 27, 2015 9.631 9.833 9.468 9.468 34,065 -0.19(-1.98%)
Jan 26, 2015 9.727 9.737 9.583 9.660 21,305 +0.04(+0.40%)
Jan 23, 2015 9.794 9.823 9.593 9.622 100,180 -0.06(-0.59%)
Jan 22, 2015 9.698 9.751 9.593 9.679 153,524 +0.09(+0.90%)
Jan 21, 2015 9.622 9.833 9.564 9.593 43,089 +0.01(+0.10%)
Jan 20, 2015 9.689 9.737 9.478 9.583 101,862 -0.13(-1.38%)
Jan 16, 2015 9.746 9.775 9.440 9.718 34,008 -0.12(-1.27%)
Jan 15, 2015 10.16 10.16 9.766 9.842 51,628 -0.20(-2.00%)
Jan 14, 2015 10.91 10.91 9.775 10.04 46,051 -0.81(-7.50%)
Jan 13, 2015 11.43 11.47 10.72 10.86 20,117 -0.43(-3.82%)
Jan 12, 2015 11.58 11.58 11.19 11.29 20,442 -0.25(-2.16%)
Jan 09, 2015 11.68 11.70 11.48 11.54 9,474 -0.12(-1.07%)
Jan 08, 2015 11.85 11.85 11.66 11.66 20,224 -0.05(-0.41%)
Jan 07, 2015 11.62 11.79 11.62 11.71 25,537 +0.08(+0.66%)
Jan 06, 2015 11.94 11.94 11.60 11.63 44,990 -0.24(-2.02%)
Jan 05, 2015 12.17 12.31 11.76 11.87 43,543 -0.28(-2.29%)
Jan 02, 2015 12.32 12.32 12.03 12.15 16,667 +0.04(+0.32%)
Dec 31, 2014 11.83 12.11 12.11 12.11 22,851 +0.34(+2.85%)
Dec 30, 2014 11.74 11.86 11.60 11.78 178,631 +0.04(+0.33%)
Dec 29, 2014 11.71 11.77 11.49 11.74 100,099 +0.12(+1.07%)
Dec 26, 2014 11.44 11.67 11.44 11.62 7,153 +0.17(+1.51%)
Dec 24, 2014 11.54 11.44 11.44 11.44 10,225 -0.10(-0.83%)
Dec 23, 2014 11.71 11.75 11.50 11.54 32,475 -0.03(-0.25%)
Dec 22, 2014 11.59 11.59 11.41 11.57 30,505 -0.01(-0.08%)
Dec 19, 2014 11.79 11.79 11.48 11.58 34,755 -0.14(-1.23%)
Dec 18, 2014 11.46 12.06 11.23 11.72 153,268 +0.28(+2.43%)
Dec 17, 2014 11.28 11.51 11.24 11.44 65,099 +0.23(+2.05%)
Dec 16, 2014 11.32 11.64 11.15 11.21 244,480 -0.17(-1.52%)
Dec 15, 2014 11.72 11.73 11.37 11.39 265,742 -0.27(-2.30%)
Dec 12, 2014 11.76 11.77 11.64 11.65 74,871 -0.09(-0.74%)
Dec 11, 2014 11.72 11.83 11.65 11.74 106,948 +0.07(+0.57%)
Dec 10, 2014 11.77 11.86 11.61 11.67 92,762 -0.10(-0.81%)
Dec 09, 2014 11.68 11.93 11.64 11.77 27,498 +0.09(+0.74%)
Dec 08, 2014 11.89 11.99 11.66 11.68 14,112 -0.17(-1.46%)
Dec 05, 2014 11.87 11.89 11.73 11.85 32,054 +0.04(+0.32%)
Dec 04, 2014 11.98 11.98 11.71 11.82 16,327 -0.23(-1.91%)
Dec 03, 2014 11.90 12.13 11.90 12.05 44,263 +0.00(+0.00%)
Dec 02, 2014 11.87 12.20 11.72 12.05 83,745 -0.10(-0.79%)
Dec 01, 2014 12.31 12.31 11.94 12.14 158,375 -0.36(-2.91%)
Nov 28, 2014 12.54 12.54 12.38 12.51 11,479 -0.11(-0.91%)
Nov 26, 2014 12.24 12.62 12.62 12.62 110,398 +0.37(+3.05%)
Nov 25, 2014 11.99 12.31 11.75 12.25 322,829 +0.22(+1.83%)
Nov 24, 2014 11.98 12.31 11.93 12.03 757,526 +0.09(+0.72%)
Nov 21, 2014 11.85 12.03 11.84 11.94 104,849 +0.31(+2.64%)
Nov 20, 2014 11.62 11.79 11.55 11.63 81,991 -0.11(-0.90%)
Nov 19, 2014 11.62 11.77 11.49 11.74 35,411 +0.09(+0.74%)
Nov 18, 2014 11.66 11.74 11.50 11.65 231,163 +0.03(+0.25%)
Nov 17, 2014 11.60 11.83 11.49 11.62 112,730 -0.03(-0.25%)
Nov 14, 2014 11.76 11.87 11.55 11.65 147,718 -0.15(-1.30%)
Nov 13, 2014 11.86 11.96 11.75 11.81 55,251 -0.02(-0.16%)
Nov 12, 2014 11.86 11.95 11.76 11.83 42,254 -0.11(-0.88%)
Nov 11, 2014 12.11 12.17 11.83 11.93 78,071 -0.14(-1.19%)
Nov 10, 2014 12.43 12.43 11.84 12.08 127,817 -0.37(-3.00%)
Nov 07, 2014 12.59 12.60 12.33 12.45 45,186 -0.15(-1.22%)
Nov 06, 2014 12.72 12.72 12.49 12.60 15,778 -0.12(-0.90%)
Nov 05, 2014 12.80 12.81 12.58 12.72 41,810 -0.09(-0.67%)
Nov 04, 2014 12.92 12.92 12.77 12.80 17,089 -0.14(-1.11%)
Nov 03, 2014 13.13 13.13 12.80 12.95 57,521 -0.20(-1.53%)
Oct 31, 2014 13.10 13.17 12.93 13.15 108,632 +0.22(+1.70%)
Oct 30, 2014 13.01 13.13 12.85 12.93 32,992 -0.01(-0.07%)
Oct 29, 2014 13.02 13.03 12.85 12.94 30,051 -0.01(-0.07%)
Oct 28, 2014 13.20 13.38 12.85 12.95 111,714 -0.23(-1.75%)
Oct 27, 2014 13.19 13.26 13.12 13.18 37,821 +0.06(+0.44%)
Oct 24, 2014 13.06 13.13 13.04 13.12 26,487 +0.15(+1.18%)
Oct 23, 2014 12.97 12.99 12.77 12.97 66,773 +0.04(+0.30%)
Oct 22, 2014 12.95 13.11 12.77 12.93 32,067 -0.08(-0.59%)
Oct 21, 2014 12.92 13.03 12.76 13.00 114,781 +0.13(+1.04%)
Oct 20, 2014 12.99 13.00 12.77 12.87 50,417 -0.12(-0.96%)
Oct 17, 2014 13.09 13.09 12.85 13.00 41,382 +0.03(+0.22%)
Oct 16, 2014 12.27 13.09 12.05 12.97 66,038 -0.23(-1.74%)
Oct 15, 2014 13.28 13.39 13.04 13.20 80,293 -0.14(-1.08%)
Oct 14, 2014 13.46 13.72 13.25 13.34 207,074 -0.12(-0.93%)
Oct 13, 2014 13.79 13.82 13.42 13.46 77,408 -0.09(-0.64%)
Oct 10, 2014 13.62 13.66 13.32 13.55 125,028 -0.01(-0.07%)
Oct 09, 2014 13.64 13.75 13.40 13.56 48,590 -0.10(-0.70%)
Oct 08, 2014 13.83 13.83 13.41 13.66 94,019 -0.21(-1.52%)
Oct 07, 2014 13.99 14.23 13.86 13.87 33,387 -0.09(-0.62%)
Oct 06, 2014 14.41 14.41 13.92 13.95 26,011 -0.45(-3.13%)
Oct 03, 2014 14.23 14.44 14.23 14.40 44,854 +0.13(+0.94%)
Oct 02, 2014 14.29 14.36 14.03 14.27 42,749 +0.14(+1.02%)
Oct 01, 2014 14.30 14.38 14.12 14.13 41,925 -0.27(-1.86%)
Sep 30, 2014 14.45 14.46 14.25 14.39 78,796 -0.08(-0.53%)
Sep 29, 2014 14.61 14.62 14.38 14.47 39,813 -0.26(-1.76%)
Sep 26, 2014 14.66 14.86 14.52 14.73 88,330 +0.08(+0.52%)
Sep 25, 2014 14.97 14.98 14.48 14.65 83,273 -0.38(-2.55%)
Sep 24, 2014 15.21 15.30 14.90 15.04 175,018 -0.11(-0.70%)
Sep 23, 2014 15.28 15.28 14.95 15.14 56,820 -0.10(-0.63%)
Sep 22, 2014 15.31 15.36 15.01 15.24 56,343 -0.13(-0.87%)
Sep 19, 2014 15.32 15.37 15.18 15.37 110,421 +0.03(+0.19%)
Sep 18, 2014 15.30 15.48 15.30 15.34 52,522 +0.00(+0.00%)
Sep 17, 2014 15.34 15.41 15.14 15.34 34,619 -0.01(-0.06%)
Sep 16, 2014 15.37 15.45 15.28 15.35 151,806 -0.19(-1.23%)
Sep 15, 2014 15.67 15.69 15.43 15.54 23,373 -0.18(-1.16%)
Sep 12, 2014 15.62 15.81 15.62 15.73 18,302 -0.04(-0.24%)
Sep 11, 2014 15.57 15.76 15.36 15.76 267,282 +0.29(+1.86%)
Sep 10, 2014 15.43 15.58 15.43 15.48 223,881 +0.02(+0.12%)
Sep 09, 2014 15.44 15.55 15.33 15.46 155,024 -0.02(-0.12%)
Sep 08, 2014 15.49 15.60 15.30 15.48 138,964 -0.01(-0.06%)
Sep 05, 2014 15.47 15.51 15.32 15.49 50,080 +0.09(+0.56%)
Sep 04, 2014 15.33 15.42 15.37 15.40 78,924 +0.03(+0.19%)
Sep 03, 2014 15.42 15.49 15.31 15.37 81,851 -0.09(-0.56%)
Sep 02, 2014 15.66 15.66 15.21 15.46 79,360 -0.24(-1.53%)
Aug 29, 2014 15.74 15.70 15.70 15.70 15,860 +0.00(+0.00%)
Aug 28, 2014 15.91 15.75 15.59 15.70 27,612 -0.05(-0.30%)
Aug 27, 2014 15.57 15.88 15.57 15.75 26,084 +0.03(+0.18%)
Aug 26, 2014 15.68 15.91 15.65 15.72 18,632 -0.10(-0.61%)
Aug 25, 2014 15.85 15.86 15.74 15.81 77,439 -0.04(-0.24%)
Aug 22, 2014 15.83 15.95 15.78 15.85 89,436 -0.11(-0.66%)
Aug 21, 2014 16.07 16.07 15.84 15.96 463,304 -0.04(-0.24%)
Aug 20, 2014 16.15 16.15 15.80 15.99 295,895 -0.05(-0.30%)
Aug 19, 2014 16.10 16.19 15.86 16.04 175,652 -0.07(-0.42%)
Aug 18, 2014 16.18 16.22 15.98 16.11 62,983 +0.11(+0.66%)
Aug 15, 2014 15.86 16.12 15.91 16.00 63,902 +0.10(+0.60%)
Aug 14, 2014 15.88 15.95 15.48 15.91 118,275 +0.02(+0.12%)
Aug 13, 2014 15.84 15.95 15.76 15.89 139,633 +0.04(+0.24%)
Aug 12, 2014 15.73 15.96 15.65 15.85 88,159 +0.13(+0.85%)
Aug 11, 2014 15.58 15.78 15.55 15.72 106,195 +0.12(+0.74%)
Aug 08, 2014 15.73 15.88 15.57 15.60 91,466 -0.12(-0.73%)
Aug 07, 2014 15.81 15.81 15.53 15.72 70,461 +0.01(+0.06%)
Aug 06, 2014 15.44 15.74 15.38 15.71 146,369 +0.26(+1.67%)
Aug 05, 2014 15.56 15.61 15.40 15.45 117,550 -0.14(-0.92%)
Aug 04, 2014 15.99 16.08 15.55 15.59 308,563 -0.42(-2.63%)
Aug 01, 2014 15.92 16.02 15.85 16.01 126,194 +0.01(+0.06%)
Jul 31, 2014 16.22 16.22 15.94 16.00 84,512 -0.14(-0.89%)
Jul 30, 2014 16.00 16.33 15.91 16.15 368,853 +0.14(+0.90%)
Jul 29, 2014 16.22 16.44 15.91 16.00 287,455 -0.19(-1.18%)
Jul 28, 2014 16.96 17.34 16.15 16.20 145,925 -0.73(-4.30%)
Jul 25, 2014 17.47 17.47 16.68 16.92 317,394 -0.52(-2.97%)
Jul 24, 2014 17.35 17.54 17.20 17.44 332,876 -0.04(-0.22%)
Jul 23, 2014 17.60 17.61 17.23 17.48 97,674 +0.08(+0.44%)
Jul 22, 2014 17.50 17.63 17.31 17.40 103,842 -0.11(-0.60%)
Jul 21, 2014 17.41 17.62 17.25 17.51 143,229 +0.11(+0.61%)
Jul 18, 2014 17.63 17.63 17.16 17.40 63,946 +0.07(+0.39%)
Jul 17, 2014 17.39 17.54 17.25 17.34 140,185 -0.12(-0.71%)
Jul 16, 2014 16.95 17.57 16.95 17.46 99,684 +0.25(+1.45%)
Jul 15, 2014 17.39 17.39 17.15 17.21 24,013 -0.04(-0.22%)
Jul 14, 2014 17.28 17.37 17.16 17.25 130,223 -0.01(-0.06%)
Jul 11, 2014 17.14 17.34 16.94 17.26 82,439 -0.03(-0.17%)
Jul 10, 2014 17.21 17.40 16.76 17.29 2,281,573 -0.12(-0.72%)
Jul 09, 2014 17.39 17.46 17.23 17.41 117,428 +0.05(+0.28%)
Jul 08, 2014 17.30 17.47 17.25 17.37 28,495 +0.01(+0.06%)
Jul 07, 2014 17.37 17.40 17.14 17.36 88,000 -0.12(-0.66%)
Jul 03, 2014 17.36 17.47 17.47 17.47 7,095 +0.14(+0.83%)
Jul 02, 2014 17.31 17.45 16.95 17.33 51,500 +0.01(+0.05%)
Jul 01, 2014 17.26 17.44 17.13 17.32 55,641 +0.03(+0.17%)
Jun 30, 2014 16.89 17.39 16.66 17.29 59,391 +0.54(+3.20%)
Jun 27, 2014 16.70 16.77 16.59 16.75 15,043 +0.07(+0.40%)
Jun 26, 2014 16.62 16.68 16.45 16.68 49,487 -0.01(-0.06%)
Jun 25, 2014 16.79 16.79 16.53 16.69 65,104 +0.11(+0.64%)
Jun 24, 2014 16.44 16.64 16.44 16.59 30,396 +0.09(+0.52%)
Jun 23, 2014 16.46 16.50 16.29 16.50 65,596 -0.05(-0.29%)
Jun 20, 2014 16.45 16.55 16.38 16.55 42,511 +0.18(+1.11%)
Jun 19, 2014 16.44 16.45 16.26 16.37 37,654 +0.12(+0.77%)
Jun 18, 2014 16.06 16.26 16.00 16.24 135,436 +0.10(+0.59%)
Jun 17, 2014 15.91 16.26 15.63 16.15 148,841 +0.44(+2.81%)
Jun 16, 2014 15.53 15.75 15.48 15.71 14,961 +0.12(+0.74%)
Jun 13, 2014 15.49 15.64 15.41 15.59 29,021 +0.09(+0.56%)
Jun 12, 2014 15.49 15.60 15.41 15.51 335,123 -0.02(-0.12%)
Jun 11, 2014 15.70 15.70 15.51 15.53 38,669 -0.12(-0.80%)
Jun 10, 2014 15.76 15.80 15.63 15.65 49,780 +0.04(+0.25%)
Jun 06, 2014 15.49 15.90 15.41 15.61 47,088 +0.18(+1.18%)
Jun 05, 2014 15.94 16.11 15.28 15.43 74,274 -0.42(-2.66%)
Jun 04, 2014 15.82 16.01 15.61 15.85 33,102 +0.12(+0.79%)
Jun 03, 2014 15.81 15.88 15.66 15.73 41,453 -0.04(-0.24%)
Jun 02, 2014 16.00 16.00 15.57 15.76 85,312 -0.24(-1.50%)
May 30, 2014 15.88 16.05 15.56 16.00 68,479 +0.03(+0.18%)
May 29, 2014 15.76 16.02 15.76 15.98 30,788 +0.12(+0.79%)
May 28, 2014 15.53 15.86 15.53 15.85 60,068 +0.35(+2.29%)
May 27, 2014 16.06 16.07 15.50 15.50 45,837 -0.58(-3.58%)
May 23, 2014 15.83 16.07 16.07 16.07 97,354 +0.21(+1.33%)
May 22, 2014 15.90 16.08 15.81 15.86 12,849 +0.05(+0.30%)
May 21, 2014 15.89 16.30 15.73 15.81 24,624 -0.11(-0.66%)
May 20, 2014 16.00 16.00 15.85 15.92 47,389 -0.06(-0.36%)
May 19, 2014 16.02 16.05 15.96 15.98 31,433 -0.07(-0.42%)
May 16, 2014 16.22 16.22 15.97 16.04 74,742 -0.13(-0.83%)
May 15, 2014 16.13 16.46 15.97 16.18 314,163 -0.34(-2.03%)
May 14, 2014 16.88 16.88 16.39 16.51 97,135 -0.12(-0.75%)
May 13, 2014 16.93 16.93 16.60 16.64 28,621 -0.24(-1.42%)
May 12, 2014 16.94 17.35 16.83 16.88 44,729 -0.11(-0.68%)
May 09, 2014 16.54 17.14 16.54 16.99 1,141,198 +0.39(+2.37%)
May 08, 2014 16.57 16.60 16.37 16.60 18,325 +0.09(+0.52%)
May 07, 2014 16.64 16.64 16.29 16.51 38,773 +0.00(+0.00%)
May 06, 2014 16.65 16.65 16.44 16.51 17,133 -0.10(-0.58%)
May 05, 2014 16.63 16.69 16.56 16.61 11,574 -0.19(-1.14%)
May 02, 2014 16.53 16.83 16.53 16.80 10,232 +0.05(+0.29%)
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.