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

Gener8 Maritime, Inc. Common Shares (NY: GNRT )

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 (%)
May 31, 2018 6.660 6.780 6.550 6.680 394,052 +0.02(+0.30%)
May 30, 2018 6.300 6.680 6.300 6.660 271,307 +0.40(+6.39%)
May 29, 2018 6.150 6.290 6.150 6.260 123,411 +0.10(+1.62%)
May 25, 2018 6.160 6.160 6.160 0 +0.00(+0.00%)
May 24, 2018 6.150 6.260 6.130 6.160 203,258 -0.01(-0.16%)
May 23, 2018 6.090 6.270 6.090 6.170 149,566 +0.06(+0.98%)
May 22, 2018 6.110 6.250 6.090 6.110 336,310 +0.00(+0.00%)
May 21, 2018 5.940 6.110 5.910 6.110 84,296 +0.21(+3.56%)
May 18, 2018 5.930 5.940 5.870 5.900 216,150 +0.01(+0.17%)
May 17, 2018 6.020 6.040 5.885 5.890 142,550 -0.12(-2.00%)
May 16, 2018 5.930 6.045 5.910 6.010 190,167 +0.10(+1.69%)
May 15, 2018 5.880 6.010 5.880 5.910 88,888 +0.00(+0.00%)
May 14, 2018 5.990 6.000 5.910 5.910 94,214 -0.08(-1.34%)
May 11, 2018 5.870 6.050 5.870 5.990 135,770 +0.11(+1.87%)
May 10, 2018 5.850 5.940 5.850 5.880 67,157 +0.03(+0.51%)
May 09, 2018 5.840 5.890 5.760 5.850 112,947 +0.03(+0.52%)
May 08, 2018 5.670 5.851 5.670 5.820 117,568 +0.16(+2.83%)
May 07, 2018 5.000 5.750 5.000 5.660 1,203,305 -0.08(-1.39%)
May 04, 2018 5.720 5.780 5.640 5.740 117,822 -0.01(-0.17%)
May 03, 2018 5.830 5.851 5.740 5.750 133,707 -0.09(-1.54%)
May 02, 2018 5.750 5.960 5.750 5.840 232,051 +0.09(+1.57%)
May 01, 2018 5.730 5.770 5.660 5.750 187,215 -0.01(-0.17%)
Apr 30, 2018 5.800 5.820 5.710 5.760 363,405 -0.02(-0.35%)
Apr 27, 2018 5.950 5.950 5.750 5.780 420,969 -0.28(-4.62%)
Apr 26, 2018 5.970 6.170 5.960 6.060 421,285 +0.18(+3.06%)
Apr 25, 2018 5.990 6.000 5.830 5.880 343,022 -0.20(-3.29%)
Apr 24, 2018 6.250 6.310 6.030 6.080 398,592 -0.17(-2.72%)
Apr 23, 2018 6.300 6.330 6.180 6.250 169,172 -0.07(-1.11%)
Apr 20, 2018 6.160 6.340 6.160 6.320 651,406 +0.15(+2.43%)
Apr 19, 2018 6.170 6.280 6.135 6.170 221,653 +0.02(+0.33%)
Apr 18, 2018 6.180 6.260 6.150 6.150 403,063 +0.03(+0.49%)
Apr 17, 2018 6.240 6.240 6.115 6.120 147,849 -0.10(-1.61%)
Apr 16, 2018 6.160 6.260 6.150 6.220 144,964 +0.07(+1.14%)
Apr 13, 2018 6.120 6.150 6.030 6.150 99,501 +0.00(+0.00%)
Apr 12, 2018 6.180 6.240 6.105 6.150 140,792 +0.00(+0.00%)
Apr 11, 2018 6.030 6.280 6.030 6.150 140,219 +0.09(+1.49%)
Apr 10, 2018 5.900 6.140 5.900 6.060 223,224 +0.20(+3.41%)
Apr 09, 2018 5.850 5.920 5.800 5.860 112,464 +0.04(+0.69%)
Apr 06, 2018 5.900 5.940 5.805 5.820 308,808 -0.14(-2.35%)
Apr 05, 2018 5.890 5.990 5.880 5.960 159,502 +0.06(+1.02%)
Apr 04, 2018 5.700 5.920 5.700 5.900 691,727 +0.19(+3.33%)
Apr 03, 2018 5.600 5.768 5.600 5.710 368,111 +0.23(+4.20%)
Apr 02, 2018 5.620 5.690 5.460 5.480 355,076 -0.17(-3.01%)
Mar 29, 2018 5.650 5.650 5.650 0 -0.06(-1.05%)
Mar 28, 2018 5.760 5.820 5.640 5.710 390,875 -0.06(-1.04%)
Mar 27, 2018 5.930 5.930 5.735 5.770 216,087 -0.18(-3.03%)
Mar 26, 2018 5.810 5.960 5.800 5.950 431,524 +0.23(+4.02%)
Mar 23, 2018 5.760 5.925 5.720 5.720 430,797 +0.00(+0.00%)
Mar 22, 2018 5.840 5.880 5.700 5.720 1,020,659 -0.17(-2.89%)
Mar 21, 2018 5.820 5.980 5.820 5.890 650,207 +0.07(+1.20%)
Mar 20, 2018 5.900 5.900 5.810 5.820 791,441 -0.03(-0.51%)
Mar 19, 2018 5.860 5.930 5.780 5.850 232,744 -0.06(-1.02%)
Mar 16, 2018 5.870 5.990 5.830 5.910 440,799 +0.06(+1.03%)
Mar 15, 2018 5.900 5.950 5.795 5.850 193,131 -0.05(-0.85%)
Mar 14, 2018 6.050 6.050 5.910 5.900 232,936 -0.15(-2.48%)
Mar 13, 2018 6.080 6.170 6.030 6.050 227,880 +0.04(+0.67%)
Mar 12, 2018 5.880 6.070 5.880 6.010 194,034 +0.12(+2.04%)
Mar 09, 2018 5.930 6.020 5.840 5.890 239,994 +0.02(+0.34%)
Mar 08, 2018 5.990 6.000 5.790 5.870 240,720 -0.09(-1.51%)
Mar 07, 2018 5.900 5.960 604,396 -0.04(-0.67%)
Mar 06, 2018 6.230 6.230 5.990 6.000 517,967 +0.11(+1.87%)
Mar 05, 2018 5.790 5.985 5.790 5.890 305,955 +0.03(+0.51%)
Mar 02, 2018 5.740 5.910 5.700 5.860 288,678 +0.18(+3.17%)
Mar 01, 2018 5.510 5.690 5.500 5.680 457,920 +0.13(+2.34%)
Feb 28, 2018 5.780 5.810 5.550 5.550 565,064 -0.23(-3.98%)
Feb 27, 2018 5.870 5.990 5.775 5.780 221,239 -0.11(-1.87%)
Feb 26, 2018 5.930 5.970 5.845 5.890 288,818 -0.04(-0.67%)
Feb 23, 2018 5.930 5.960 5.860 5.930 277,461 +0.05(+0.85%)
Feb 22, 2018 5.910 5.990 5.870 5.880 217,145 -0.02(-0.34%)
Feb 21, 2018 5.800 5.950 5.800 5.900 345,581 +0.09(+1.55%)
Feb 20, 2018 5.800 5.970 5.760 5.810 659,859 +0.01(+0.17%)
Feb 16, 2018 5.800 5.800 5.800 0 +0.07(+1.22%)
Feb 15, 2018 5.790 5.830 5.690 5.730 519,263 -0.01(-0.17%)
Feb 14, 2018 5.610 5.770 5.610 5.740 347,330 +0.07(+1.23%)
Feb 13, 2018 5.670 5.800 5.600 5.670 485,842 +0.07(+1.25%)
Feb 12, 2018 5.670 5.800 5.580 5.600 862,016 +0.27(+5.07%)
Feb 09, 2018 5.360 5.480 5.230 5.330 629,442 +0.06(+1.14%)
Feb 08, 2018 5.570 5.660 5.270 5.270 513,309 -0.30(-5.39%)
Feb 07, 2018 5.600 5.680 5.530 5.570 352,143 -0.03(-0.54%)
Feb 06, 2018 5.420 5.670 5.420 5.600 495,927 +0.04(+0.72%)
Feb 05, 2018 5.670 5.780 5.500 5.560 272,541 -0.16(-2.80%)
Feb 02, 2018 5.860 5.960 5.705 5.720 494,798 -0.19(-3.21%)
Feb 01, 2018 5.880 6.080 5.850 5.910 492,745 +0.04(+0.68%)
Jan 31, 2018 6.070 6.110 5.770 5.870 574,067 -0.16(-2.65%)
Jan 30, 2018 5.940 6.160 5.940 6.030 856,141 +0.09(+1.52%)
Jan 29, 2018 6.110 6.160 5.920 5.940 438,335 -0.18(-2.94%)
Jan 26, 2018 6.160 6.200 6.090 6.120 695,716 -0.05(-0.81%)
Jan 25, 2018 6.260 6.380 6.080 6.170 2,906,488 +0.04(+0.65%)
Jan 24, 2018 6.240 6.280 6.100 6.130 671,256 -0.08(-1.29%)
Jan 23, 2018 6.100 6.230 6.100 6.210 613,990 +0.01(+0.16%)
Jan 22, 2018 6.180 6.250 6.160 6.200 406,201 +0.00(+0.00%)
Jan 19, 2018 6.170 6.210 6.140 6.200 582,930 +0.03(+0.49%)
Jan 18, 2018 6.270 6.350 6.170 6.170 564,533 -0.13(-2.06%)
Jan 17, 2018 6.330 6.380 6.260 6.300 564,964 +0.05(+0.80%)
Jan 16, 2018 6.340 6.450 6.190 6.250 1,747,424 -0.07(-1.11%)
Jan 12, 2018 6.320 6.320 6.320 0 -0.05(-0.78%)
Jan 11, 2018 6.310 6.480 6.300 6.370 386,833 +0.06(+0.95%)
Jan 10, 2018 6.430 6.470 6.270 6.310 309,673 -0.13(-2.02%)
Jan 09, 2018 6.470 6.500 6.380 6.440 592,547 -0.03(-0.46%)
Jan 08, 2018 6.600 6.640 6.420 6.470 936,184 -0.13(-1.97%)
Jan 05, 2018 6.840 6.850 6.450 6.600 790,043 -0.22(-3.23%)
Jan 04, 2018 6.710 6.940 6.710 6.820 1,144,871 +0.14(+2.10%)
Jan 03, 2018 6.600 6.860 6.580 6.680 652,234 +0.08(+1.21%)
Jan 02, 2018 6.610 6.670 6.540 6.600 637,091 -0.02(-0.30%)
Dec 29, 2017 6.620 6.620 6.620 0 +0.00(+0.00%)
Dec 28, 2017 6.400 6.680 6.400 6.620 745,316 +0.20(+3.12%)
Dec 27, 2017 6.330 6.450 6.320 6.420 1,454,712 +0.27(+4.39%)
Dec 26, 2017 6.220 6.220 6.050 6.150 195,623 -0.07(-1.13%)
Dec 22, 2017 5.800 6.250 5.790 6.220 1,508,473 +0.52(+9.12%)
Dec 21, 2017 5.720 5.920 5.570 5.700 6,188,367 +1.33(+30.43%)
Dec 20, 2017 4.330 4.410 4.300 4.370 208,539 +0.09(+2.10%)
Dec 19, 2017 4.450 4.520 4.250 4.280 143,575 -0.16(-3.60%)
Dec 18, 2017 4.410 4.540 4.410 4.440 215,649 +0.13(+3.02%)
Dec 15, 2017 4.230 4.430 4.230 4.310 319,629 +0.08(+1.89%)
Dec 14, 2017 4.280 4.360 4.220 4.230 112,586 -0.08(-1.86%)
Dec 13, 2017 4.340 4.390 4.250 4.310 158,269 -0.04(-0.92%)
Dec 12, 2017 4.230 4.440 4.230 4.350 181,505 +0.16(+3.82%)
Dec 11, 2017 4.220 4.320 4.170 4.190 239,618 -0.01(-0.24%)
Dec 08, 2017 4.310 4.360 4.190 4.200 153,323 +0.00(+0.00%)
Dec 07, 2017 4.270 4.500 4.220 186,465 +0.00(+0.00%)
Dec 06, 2017 4.450 4.510 4.260 4.270 225,083 -0.18(-4.04%)
Dec 05, 2017 4.590 4.590 4.450 4.450 144,152 -0.11(-2.41%)
Dec 04, 2017 4.620 4.620 4.515 4.560 138,431 -0.01(-0.22%)
Dec 01, 2017 4.570 4.630 4.520 4.570 170,415 +0.02(+0.44%)
Nov 30, 2017 4.700 4.720 4.500 4.550 195,463 -0.07(-1.52%)
Nov 29, 2017 4.720 4.770 4.610 4.620 184,991 -0.12(-2.53%)
Nov 28, 2017 4.730 4.780 4.620 4.740 146,548 +0.01(+0.21%)
Nov 27, 2017 4.710 4.780 4.685 4.730 131,304 +0.04(+0.85%)
Nov 24, 2017 4.710 4.770 4.670 4.690 86,587 -0.03(-0.64%)
Nov 22, 2017 4.740 4.835 4.700 4.720 136,226 +0.02(+0.43%)
Nov 21, 2017 4.720 4.790 4.670 4.700 128,142 +0.03(+0.64%)
Nov 20, 2017 4.650 4.690 4.550 4.670 86,724 +0.02(+0.43%)
Nov 17, 2017 4.620 4.685 4.550 4.650 94,236 +0.02(+0.43%)
Nov 16, 2017 4.490 4.980 4.390 4.630 417,287 +0.13(+2.89%)
Nov 15, 2017 4.520 4.660 4.370 4.500 234,366 -0.06(-1.32%)
Nov 14, 2017 4.620 4.695 4.410 4.560 369,589 -0.07(-1.51%)
Nov 13, 2017 4.750 4.760 4.580 4.630 167,978 -0.14(-2.94%)
Nov 10, 2017 4.870 5.014 4.740 4.770 209,792 -0.07(-1.45%)
Nov 09, 2017 4.750 5.210 4.740 4.840 294,650 +0.10(+2.11%)
Nov 08, 2017 4.720 4.770 4.630 4.740 152,048 -0.03(-0.63%)
Nov 07, 2017 4.830 4.830 4.650 4.770 232,647 +0.00(+0.00%)
Nov 06, 2017 4.730 4.800 4.730 4.770 179,184 +0.02(+0.42%)
Nov 03, 2017 4.750 4.780 4.670 4.750 121,326 -0.04(-0.84%)
Nov 02, 2017 4.770 4.800 4.650 4.790 130,272 +0.05(+1.05%)
Nov 01, 2017 4.670 4.810 4.620 4.740 203,583 +0.13(+2.82%)
Oct 31, 2017 4.700 4.700 4.470 4.610 318,324 -0.06(-1.28%)
Oct 30, 2017 4.690 4.800 4.620 4.670 176,866 -0.04(-0.85%)
Oct 27, 2017 4.580 4.730 4.540 4.710 140,303 +0.12(+2.61%)
Oct 26, 2017 4.740 4.750 4.530 4.590 146,738 -0.07(-1.50%)
Oct 25, 2017 4.760 4.820 4.620 4.660 181,114 -0.11(-2.31%)
Oct 24, 2017 4.830 4.880 4.760 4.770 172,298 +0.03(+0.63%)
Oct 23, 2017 4.960 4.965 4.700 4.740 216,493 -0.20(-4.05%)
Oct 20, 2017 4.970 5.040 4.860 4.940 261,651 +0.04(+0.82%)
Oct 19, 2017 5.000 5.090 4.850 4.900 178,778 -0.16(-3.16%)
Oct 18, 2017 5.100 5.150 5.029 5.060 174,398 -0.03(-0.59%)
Oct 17, 2017 4.950 5.150 4.890 5.090 184,506 +0.14(+2.83%)
Oct 16, 2017 4.850 5.040 4.780 4.950 295,302 +0.11(+2.27%)
Oct 13, 2017 4.770 4.960 4.710 4.840 233,895 +0.16(+3.42%)
Oct 12, 2017 4.650 4.720 4.580 4.680 145,089 +0.00(+0.00%)
Oct 11, 2017 4.680 4.720 4.660 4.680 122,000 -0.01(-0.21%)
Oct 10, 2017 4.610 4.750 4.520 4.690 144,630 +0.13(+2.85%)
Oct 09, 2017 4.620 4.660 4.540 4.560 146,458 -0.07(-1.51%)
Oct 06, 2017 4.610 4.650 4.600 4.630 130,764 -0.01(-0.22%)
Oct 05, 2017 4.670 4.700 4.600 4.640 204,850 -0.02(-0.43%)
Oct 04, 2017 4.680 4.780 4.600 4.660 160,339 -0.03(-0.64%)
Oct 03, 2017 4.620 4.795 4.590 4.690 263,054 +0.08(+1.74%)
Oct 02, 2017 4.490 4.610 4.470 4.610 258,445 +0.10(+2.22%)
Sep 29, 2017 4.500 4.605 4.490 4.510 225,178 +0.01(+0.22%)
Sep 28, 2017 4.590 4.610 4.470 4.500 207,574 -0.09(-1.96%)
Sep 27, 2017 4.420 4.600 4.420 4.590 232,441 +0.24(+5.52%)
Sep 26, 2017 4.430 4.480 4.290 4.350 256,944 -0.05(-1.14%)
Sep 25, 2017 4.710 4.790 4.355 4.400 356,544 -0.30(-6.38%)
Sep 22, 2017 4.780 4.790 4.690 4.700 125,103 -0.08(-1.67%)
Sep 21, 2017 4.820 4.920 4.730 4.780 160,050 -0.06(-1.24%)
Sep 20, 2017 4.850 4.930 4.790 4.840 267,206 -0.01(-0.21%)
Sep 19, 2017 4.840 4.870 4.800 4.850 138,687 +0.01(+0.21%)
Sep 18, 2017 4.830 4.900 4.740 4.840 231,430 -0.02(-0.41%)
Sep 15, 2017 4.740 4.870 4.700 4.860 317,335 +0.13(+2.75%)
Sep 14, 2017 4.640 4.810 4.510 4.730 182,864 +0.10(+2.16%)
Sep 13, 2017 4.560 4.710 4.560 4.630 114,219 +0.05(+1.09%)
Sep 12, 2017 4.580 4.710 4.530 4.580 165,614 +0.00(+0.00%)
Sep 11, 2017 4.640 4.750 4.570 4.580 145,915 -0.03(-0.65%)
Sep 08, 2017 4.630 4.660 4.555 4.610 160,127 -0.04(-0.86%)
Sep 07, 2017 4.680 4.720 4.600 4.650 148,387 -0.01(-0.21%)
Sep 06, 2017 4.650 4.700 4.590 4.660 192,740 +0.03(+0.65%)
Sep 05, 2017 4.670 4.750 4.580 4.630 246,407 -0.03(-0.64%)
Sep 01, 2017 4.510 4.660 4.480 4.660 144,813 +0.16(+3.56%)
Aug 31, 2017 4.530 4.650 4.495 4.500 246,451 -0.03(-0.66%)
Aug 30, 2017 4.680 4.760 4.520 4.530 146,695 -0.22(-4.63%)
Aug 29, 2017 4.650 4.820 4.645 4.750 456,720 +0.06(+1.28%)
Aug 28, 2017 4.700 4.750 4.650 4.690 462,740 -0.02(-0.42%)
Aug 25, 2017 4.540 4.710 4.510 4.710 174,070 +0.18(+3.97%)
Aug 24, 2017 4.420 4.570 4.410 4.530 290,871 +0.10(+2.26%)
Aug 23, 2017 4.300 4.460 4.280 4.430 246,543 +0.11(+2.55%)
Aug 22, 2017 4.230 4.330 4.190 4.320 148,435 +0.10(+2.37%)
Aug 21, 2017 4.330 4.400 4.170 4.220 168,578 -0.11(-2.54%)
Aug 18, 2017 4.260 4.360 4.260 4.330 286,819 +0.03(+0.70%)
Aug 17, 2017 4.330 4.460 4.300 4.300 244,757 -0.06(-1.38%)
Aug 16, 2017 4.510 4.560 4.325 4.360 230,437 -0.15(-3.33%)
Aug 15, 2017 4.630 4.660 4.510 4.510 176,362 -0.11(-2.38%)
Aug 14, 2017 4.540 4.660 4.530 4.620 285,443 +0.10(+2.21%)
Aug 11, 2017 4.320 4.610 4.320 4.520 479,338 -0.09(-1.95%)
Aug 10, 2017 4.790 4.860 4.610 4.610 268,974 -0.17(-3.56%)
Aug 09, 2017 4.940 4.940 4.770 4.780 294,356 -0.17(-3.43%)
Aug 08, 2017 4.880 5.070 4.810 4.950 261,666 +0.01(+0.20%)
Aug 07, 2017 4.930 4.980 4.860 4.940 226,472 -0.02(-0.40%)
Aug 04, 2017 5.020 5.080 4.950 4.960 303,128 -0.03(-0.60%)
Aug 03, 2017 5.120 5.150 4.990 4.990 339,928 -0.10(-1.96%)
Aug 02, 2017 5.010 5.175 5.000 5.090 407,228 -0.04(-0.78%)
Aug 01, 2017 5.150 5.220 4.970 5.130 566,931 -0.22(-4.11%)
Jul 31, 2017 5.420 5.460 5.330 5.350 231,151 -0.06(-1.11%)
Jul 28, 2017 5.320 5.510 5.290 5.410 142,355 +0.06(+1.12%)
Jul 27, 2017 5.360 5.380 5.272 5.350 262,245 +0.00(+0.00%)
Jul 26, 2017 5.580 5.630 5.300 5.350 339,285 -0.19(-3.43%)
Jul 25, 2017 5.650 5.760 5.500 5.540 459,844 -0.03(-0.54%)
Jul 24, 2017 5.610 5.650 5.520 5.570 521,110 -0.04(-0.71%)
Jul 21, 2017 5.710 5.710 5.500 5.610 395,344 -0.05(-0.88%)
Jul 20, 2017 5.680 5.780 5.530 5.660 291,072 +0.04(+0.71%)
Jul 19, 2017 5.580 5.720 5.565 5.620 216,011 +0.02(+0.36%)
Jul 18, 2017 5.800 5.830 5.580 5.600 307,035 -0.17(-2.95%)
Jul 17, 2017 5.730 5.990 5.730 5.770 714,557 +0.04(+0.70%)
Jul 14, 2017 5.700 5.970 5.640 5.730 356,901 -0.17(-2.88%)
Jul 13, 2017 5.730 6.000 5.730 5.900 240,643 +0.18(+3.15%)
Jul 12, 2017 5.820 5.940 5.680 5.720 435,168 +0.00(+0.00%)
Jul 11, 2017 5.610 5.730 5.505 5.720 284,451 +0.12(+2.14%)
Jul 10, 2017 5.550 5.710 5.550 5.600 215,715 -0.01(-0.18%)
Jul 07, 2017 5.600 5.680 5.565 5.610 276,793 +0.01(+0.18%)
Jul 06, 2017 5.740 5.760 5.490 5.600 563,845 -0.12(-2.10%)
Jul 05, 2017 5.790 5.920 5.580 5.720 401,651 -0.11(-1.89%)
Jul 03, 2017 5.720 5.990 5.720 5.830 277,986 +0.14(+2.46%)
Jun 30, 2017 5.770 5.860 5.675 5.690 456,250 -0.06(-1.04%)
Jun 29, 2017 5.590 5.810 5.590 5.750 337,274 +0.18(+3.23%)
Jun 28, 2017 5.360 5.580 5.360 5.570 429,571 +0.25(+4.70%)
Jun 27, 2017 5.260 5.690 5.260 5.320 632,765 +0.09(+1.72%)
Jun 26, 2017 5.380 5.460 5.120 5.230 1,123,067 -0.89(-14.54%)
Jun 23, 2017 5.910 6.160 5.852 6.120 1,173,322 +0.21(+3.55%)
Jun 22, 2017 5.700 6.080 5.651 5.910 478,568 +0.23(+4.05%)
Jun 21, 2017 5.800 5.850 5.510 5.680 376,993 -0.12(-2.07%)
Jun 20, 2017 5.460 5.830 5.420 5.800 682,047 +0.28(+5.07%)
Jun 19, 2017 5.580 5.580 5.360 5.520 522,013 -0.06(-1.08%)
Jun 16, 2017 4.800 5.595 4.800 5.580 2,370,146 +0.72(+14.81%)
Jun 15, 2017 4.990 5.040 4.840 4.860 400,052 -0.21(-4.14%)
Jun 14, 2017 5.170 5.170 5.040 5.070 500,335 -0.12(-2.31%)
Jun 13, 2017 5.090 5.280 5.020 5.190 417,830 +0.14(+2.77%)
Jun 12, 2017 5.190 5.380 5.035 5.050 755,186 -0.14(-2.70%)
Jun 09, 2017 4.990 5.200 4.990 5.190 491,079 +0.18(+3.59%)
Jun 08, 2017 4.940 5.030 4.900 5.010 699,978 +0.04(+0.80%)
Jun 07, 2017 5.350 5.380 4.870 4.970 1,024,850 -0.40(-7.45%)
Jun 06, 2017 5.120 5.410 5.010 5.370 798,133 +0.19(+3.67%)
Jun 05, 2017 5.220 5.270 5.120 5.180 356,892 -0.07(-1.33%)
Jun 02, 2017 5.420 5.420 5.215 5.250 484,283 -0.22(-4.02%)
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.