Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genfit S.A. ADR
(NQ:
GNFT
)
4.530
-0.040 (-0.88%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2021
5.100
5.180
5.040
5.080
53,959
+0.08(+1.60%)
Feb 26, 2021
5.100
5.160
4.960
5.000
195,900
-0.04(-0.79%)
Feb 25, 2021
5.290
5.300
4.970
5.040
118,421
-0.13(-2.51%)
Feb 24, 2021
5.260
5.280
5.080
5.170
110,290
-0.06(-1.15%)
Feb 23, 2021
5.290
5.350
5.000
5.230
345,143
-0.26(-4.74%)
Feb 22, 2021
5.500
5.690
5.440
5.490
92,777
-0.29(-5.02%)
Feb 19, 2021
5.550
5.840
5.510
5.780
231,800
+0.17(+3.03%)
Feb 18, 2021
5.680
5.740
5.450
5.610
402,953
-0.28(-4.75%)
Feb 17, 2021
5.730
6.150
5.500
5.890
802,629
+0.12(+2.08%)
Feb 16, 2021
5.520
5.780
5.510
5.770
486,600
+0.27(+4.91%)
Feb 12, 2021
5.650
5.690
5.450
5.500
302,200
-0.06(-1.08%)
Feb 11, 2021
5.900
5.920
5.410
5.560
952,047
-0.50(-8.25%)
Feb 10, 2021
6.990
7.190
5.670
6.060
8,463,820
+0.77(+14.56%)
Feb 09, 2021
5.270
5.380
5.130
5.290
1,451,124
+0.05(+0.95%)
Feb 08, 2021
5.160
5.340
5.150
5.240
9,082
+0.05(+0.96%)
Feb 05, 2021
5.130
5.380
5.120
5.190
24,300
-0.03(-0.57%)
Feb 04, 2021
5.100
5.230
5.100
5.220
19,358
+0.02(+0.38%)
Feb 03, 2021
5.130
5.300
5.117
5.200
3,603
+0.04(+0.78%)
Feb 02, 2021
5.150
5.320
5.150
5.160
9,186
+0.00(+0.00%)
Feb 01, 2021
5.140
5.260
5.080
5.160
7,877
+0.16(+3.20%)
Jan 29, 2021
5.170
5.170
4.870
5.000
6,600
-0.08(-1.57%)
Jan 28, 2021
5.220
5.220
5.010
5.080
6,275
-0.04(-0.78%)
Jan 27, 2021
5.274
5.297
5.120
5.120
8,347
-0.18(-3.40%)
Jan 26, 2021
5.300
5.310
5.220
5.300
5,200
+0.13(+2.51%)
Jan 25, 2021
5.200
5.440
5.080
5.170
34,661
-0.23(-4.26%)
Jan 22, 2021
5.400
5.510
5.270
5.400
17,100
-0.32(-5.59%)
Jan 21, 2021
5.630
5.720
5.590
5.720
2,646
+0.06(+1.06%)
Jan 20, 2021
5.800
5.805
5.588
5.660
25,848
-0.23(-3.90%)
Jan 19, 2021
5.980
6.000
5.460
5.890
32,728
+0.51(+9.48%)
Jan 15, 2021
5.570
5.590
5.380
5.380
1,700
-0.15(-2.71%)
Jan 14, 2021
5.360
5.565
5.340
5.530
19,486
+0.06(+1.00%)
Jan 13, 2021
5.640
5.640
5.340
5.475
20,972
+0.15(+2.91%)
Jan 12, 2021
5.490
5.580
5.320
5.320
7,373
+0.01(+0.19%)
Jan 11, 2021
5.410
5.490
5.310
5.310
9,162
-0.02(-0.38%)
Jan 08, 2021
5.440
5.490
5.319
5.330
4,000
+0.03(+0.47%)
Jan 07, 2021
5.360
5.500
5.200
5.305
23,132
+0.17(+3.21%)
Jan 06, 2021
5.080
5.250
5.011
5.140
11,795
+0.12(+2.39%)
Jan 05, 2021
5.060
5.080
4.950
5.020
8,257
+0.08(+1.62%)
Jan 04, 2021
5.100
5.230
4.812
4.940
36,106
+0.14(+2.92%)
Dec 31, 2020
4.800
4.800
4.800
13,311
-0.20(-4.00%)
Dec 30, 2020
4.980
5.000
4.960
5.000
13,311
+0.12(+2.46%)
Dec 29, 2020
4.890
4.960
4.810
4.880
18,947
-0.12(-2.40%)
Dec 28, 2020
4.990
5.050
4.880
5.000
55,479
+0.02(+0.40%)
Dec 24, 2020
5.000
5.000
4.760
4.980
11,000
-0.04(-0.80%)
Dec 23, 2020
4.970
5.100
4.970
5.020
11,425
-0.06(-1.18%)
Dec 22, 2020
4.990
5.080
4.990
5.080
14,411
+0.08(+1.60%)
Dec 21, 2020
4.890
5.025
4.880
5.000
45,671
-0.03(-0.60%)
Dec 18, 2020
5.070
5.080
4.990
5.030
12,900
+0.00(+0.00%)
Dec 17, 2020
4.980
5.200
4.980
5.030
14,305
+0.17(+3.50%)
Dec 16, 2020
4.950
5.010
4.820
4.860
38,432
-0.21(-4.14%)
Dec 15, 2020
4.830
5.148
4.830
5.070
34,573
+0.08(+1.60%)
Dec 14, 2020
5.000
5.090
4.910
4.990
60,788
-0.04(-0.80%)
Dec 11, 2020
5.000
5.050
4.970
5.030
56,900
-0.27(-5.09%)
Dec 10, 2020
5.399
5.439
5.300
5.300
7,417
+0.05(+0.95%)
Dec 09, 2020
5.570
5.600
5.200
5.250
19,403
-0.24(-4.37%)
Dec 08, 2020
5.430
5.630
5.430
5.490
15,648
-0.01(-0.18%)
Dec 07, 2020
5.400
5.500
5.390
5.500
9,512
+0.04(+0.73%)
Dec 04, 2020
5.430
5.500
5.380
5.460
19,900
+0.11(+2.06%)
Dec 03, 2020
5.320
5.490
5.320
5.350
26,109
-0.01(-0.19%)
Dec 02, 2020
5.430
5.430
5.290
5.360
10,191
-0.24(-4.29%)
Dec 01, 2020
5.340
5.600
5.310
5.600
14,956
+0.09(+1.63%)
Nov 30, 2020
5.640
5.640
5.300
5.510
82,006
-0.03(-0.54%)
Nov 27, 2020
5.630
5.670
5.270
5.540
213,700
+0.63(+12.83%)
Nov 25, 2020
5.040
5.085
4.810
4.910
26,400
+0.02(+0.41%)
Nov 24, 2020
4.910
5.040
4.650
4.890
58,400
+0.10(+2.09%)
Nov 23, 2020
4.910
4.973
4.730
4.790
39,477
+0.15(+3.23%)
Nov 20, 2020
4.800
4.870
4.540
4.640
39,500
+0.42(+9.95%)
Nov 19, 2020
4.800
4.840
4.220
4.220
42,065
-0.57(-11.90%)
Nov 18, 2020
4.875
4.875
4.698
4.790
6,473
-0.11(-2.24%)
Nov 17, 2020
4.720
5.040
4.640
4.900
74,978
+0.02(+0.41%)
Nov 16, 2020
4.700
4.910
4.600
4.880
66,881
-0.10(-2.01%)
Nov 13, 2020
4.890
5.050
4.760
4.980
45,400
-0.06(-1.19%)
Nov 12, 2020
4.930
5.060
4.700
5.040
132,853
-0.06(-1.18%)
Nov 11, 2020
4.890
5.680
4.670
5.100
2,814,200
+1.14(+28.79%)
Nov 10, 2020
4.190
4.190
3.960
3.960
16,048
-0.11(-2.70%)
Nov 09, 2020
4.110
4.136
3.860
4.070
11,247
+0.02(+0.49%)
Nov 06, 2020
4.050
4.060
3.995
4.050
7,800
+0.03(+0.75%)
Nov 05, 2020
4.270
4.270
3.930
4.020
25,542
+0.11(+2.81%)
Nov 04, 2020
4.120
4.195
3.910
3.910
20,776
+0.06(+1.56%)
Nov 03, 2020
3.900
3.905
3.850
3.850
9,047
-0.11(-2.78%)
Nov 02, 2020
3.980
3.991
3.750
3.960
21,189
+0.33(+9.09%)
Oct 30, 2020
3.790
3.790
3.630
3.630
11,700
-0.07(-1.89%)
Oct 29, 2020
3.710
3.790
3.650
3.700
36,203
-0.16(-4.15%)
Oct 28, 2020
3.750
3.880
3.723
3.860
29,511
+0.02(+0.52%)
Oct 27, 2020
3.870
3.980
3.830
3.840
60,943
-0.63(-14.09%)
Oct 26, 2020
4.150
4.470
4.010
4.470
35,085
+0.00(+0.00%)
Oct 23, 2020
4.290
4.470
4.250
4.470
20,400
+0.02(+0.45%)
Oct 22, 2020
4.240
4.450
4.170
4.450
53,903
-0.05(-1.11%)
Oct 21, 2020
4.290
4.500
4.280
4.500
10,159
+0.09(+2.04%)
Oct 20, 2020
4.410
4.420
4.320
4.410
7,278
-0.09(-2.00%)
Oct 19, 2020
4.490
4.540
4.450
4.500
2,581
+0.07(+1.67%)
Oct 16, 2020
4.429
4.580
4.426
4.426
1,100
-0.05(-1.21%)
Oct 15, 2020
4.600
4.600
4.450
4.480
12,100
+0.09(+2.05%)
Oct 14, 2020
4.360
4.410
4.330
4.390
9,237
+0.07(+1.62%)
Oct 13, 2020
4.330
4.480
4.250
4.320
46,872
-0.13(-2.92%)
Oct 12, 2020
4.350
4.540
4.290
4.450
55,203
-0.31(-6.51%)
Oct 09, 2020
4.610
4.760
4.510
4.760
33,900
+0.12(+2.59%)
Oct 08, 2020
4.570
4.740
4.480
4.640
42,811
+0.10(+2.23%)
Oct 07, 2020
4.580
4.616
4.427
4.539
14,842
-0.05(-1.12%)
Oct 06, 2020
4.610
4.610
4.530
4.590
22,095
+0.05(+1.10%)
Oct 05, 2020
4.650
4.710
4.540
4.540
65,936
-0.07(-1.52%)
Oct 02, 2020
4.470
4.730
4.460
4.610
78,700
+0.21(+4.77%)
Oct 01, 2020
4.680
4.680
4.300
4.400
225,229
-0.87(-16.51%)
Sep 30, 2020
5.560
5.650
5.260
5.270
188,440
-0.18(-3.30%)
Sep 29, 2020
5.590
5.630
5.250
5.450
262,172
-0.05(-0.91%)
Sep 28, 2020
5.810
5.940
5.320
5.500
1,418,957
+1.31(+31.26%)
Sep 25, 2020
3.930
4.578
3.930
4.190
209,900
+0.52(+14.17%)
Sep 24, 2020
3.810
3.810
3.650
3.670
26,057
-0.20(-5.05%)
Sep 23, 2020
4.050
4.060
3.860
3.865
15,317
-0.08(-2.15%)
Sep 22, 2020
4.010
4.130
3.950
3.950
45,368
-0.30(-7.06%)
Sep 21, 2020
4.410
4.410
4.220
4.250
58,061
-0.48(-10.15%)
Sep 18, 2020
4.750
4.750
4.580
4.730
9,100
-0.02(-0.42%)
Sep 17, 2020
4.740
4.770
4.655
4.750
7,781
+0.02(+0.33%)
Sep 16, 2020
4.800
4.800
4.700
4.734
2,509
+0.03(+0.73%)
Sep 15, 2020
4.800
4.850
4.700
4.700
19,179
-0.10(-2.08%)
Sep 14, 2020
4.770
4.810
4.770
4.800
24,557
+0.15(+3.23%)
Sep 11, 2020
4.800
4.830
4.510
4.650
20,400
+0.01(+0.22%)
Sep 10, 2020
4.730
4.850
4.630
4.640
6,091
+0.03(+0.65%)
Sep 09, 2020
4.680
4.740
4.610
4.610
10,035
-0.18(-3.76%)
Sep 08, 2020
4.720
4.790
4.630
4.790
23,058
+0.08(+1.70%)
Sep 04, 2020
4.820
4.850
4.615
4.710
21,700
-0.09(-1.87%)
Sep 03, 2020
4.880
4.890
4.640
4.800
35,676
-0.10(-2.04%)
Sep 02, 2020
4.850
4.940
4.810
4.900
28,882
+0.12(+2.51%)
Sep 01, 2020
5.040
5.040
4.760
4.780
56,334
-0.27(-5.35%)
Aug 31, 2020
4.970
5.050
4.960
5.050
15,230
+0.14(+2.85%)
Aug 28, 2020
5.000
5.020
4.910
4.910
37,800
+0.01(+0.20%)
Aug 27, 2020
5.000
5.010
4.860
4.900
33,745
-0.11(-2.20%)
Aug 26, 2020
5.010
5.050
4.990
5.010
9,438
+0.01(+0.20%)
Aug 25, 2020
5.050
5.050
5.000
5.000
16,309
-0.09(-1.77%)
Aug 24, 2020
5.160
5.160
5.050
5.090
30,306
-0.09(-1.74%)
Aug 21, 2020
5.250
5.250
5.120
5.180
13,200
+0.04(+0.78%)
Aug 20, 2020
5.170
5.200
5.100
5.140
16,177
-0.03(-0.58%)
Aug 19, 2020
5.270
5.270
5.130
5.170
13,806
-0.01(-0.19%)
Aug 18, 2020
5.280
5.310
5.120
5.180
15,102
-0.03(-0.58%)
Aug 17, 2020
5.280
5.280
5.100
5.210
64,200
+0.20(+3.99%)
Aug 14, 2020
5.130
5.195
5.010
5.010
9,900
-0.15(-2.91%)
Aug 13, 2020
5.090
5.250
5.060
5.160
58,453
+0.05(+0.98%)
Aug 12, 2020
5.150
5.200
5.010
5.110
20,624
-0.02(-0.39%)
Aug 11, 2020
5.260
5.260
5.090
5.130
27,949
-0.02(-0.39%)
Aug 10, 2020
5.020
5.250
4.980
5.150
73,278
+0.06(+1.18%)
Aug 07, 2020
5.060
5.110
5.030
5.090
11,000
-0.05(-0.97%)
Aug 06, 2020
5.240
5.240
5.050
5.140
19,600
+0.02(+0.40%)
Aug 05, 2020
5.390
5.390
4.980
5.120
13,779
-0.16(-3.04%)
Aug 04, 2020
5.010
5.377
4.950
5.280
34,265
+0.20(+3.94%)
Aug 03, 2020
5.090
5.120
5.020
5.080
29,427
+0.17(+3.46%)
Jul 31, 2020
5.110
5.160
4.850
4.910
22,300
+0.12(+2.51%)
Jul 30, 2020
4.730
4.860
4.650
4.790
83,504
-0.29(-5.71%)
Jul 29, 2020
5.130
5.220
5.010
5.080
79,202
-0.28(-5.22%)
Jul 28, 2020
5.350
5.430
5.337
5.360
18,343
-0.13(-2.37%)
Jul 27, 2020
5.460
5.520
5.389
5.490
33,594
+0.03(+0.55%)
Jul 24, 2020
5.450
5.500
5.360
5.460
19,600
-0.03(-0.55%)
Jul 23, 2020
5.540
5.670
5.450
5.490
201,483
+0.07(+1.29%)
Jul 22, 2020
5.490
5.490
5.380
5.420
12,076
-0.13(-2.34%)
Jul 21, 2020
5.760
5.820
5.550
5.550
59,705
+0.00(+0.00%)
Jul 20, 2020
5.510
5.650
5.450
5.550
25,086
+0.19(+3.54%)
Jul 17, 2020
5.340
5.380
5.290
5.360
15,500
+0.09(+1.71%)
Jul 16, 2020
5.300
5.320
5.230
5.270
9,631
-0.06(-1.13%)
Jul 15, 2020
5.310
5.390
5.280
5.330
22,933
+0.12(+2.30%)
Jul 14, 2020
5.140
5.210
5.100
5.210
60,034
-0.14(-2.62%)
Jul 13, 2020
5.380
5.520
5.310
5.350
15,049
-0.07(-1.29%)
Jul 10, 2020
5.380
5.420
5.340
5.420
11,600
+0.04(+0.74%)
Jul 09, 2020
5.390
5.467
5.300
5.380
19,090
-0.17(-3.06%)
Jul 08, 2020
5.570
5.630
5.500
5.550
23,671
-0.04(-0.72%)
Jul 07, 2020
5.400
5.590
5.400
5.590
30,711
+0.11(+2.01%)
Jul 06, 2020
5.410
5.490
5.360
5.480
40,502
+0.04(+0.74%)
Jul 02, 2020
5.570
5.580
5.380
5.440
22,800
-0.08(-1.45%)
Jul 01, 2020
5.450
5.520
5.360
5.520
42,086
+0.01(+0.18%)
Jun 30, 2020
5.610
5.630
5.450
5.510
27,452
-0.03(-0.54%)
Jun 29, 2020
5.690
5.730
5.530
5.540
51,862
-0.16(-2.81%)
Jun 26, 2020
5.780
5.780
5.520
5.700
44,300
-0.33(-5.47%)
Jun 25, 2020
5.840
6.160
5.770
6.030
132,084
+0.12(+2.03%)
Jun 24, 2020
6.020
6.020
5.820
5.910
24,385
-0.08(-1.34%)
Jun 23, 2020
6.130
6.220
5.990
5.990
43,598
+0.06(+1.01%)
Jun 22, 2020
5.990
6.030
5.780
5.930
40,474
-0.03(-0.50%)
Jun 19, 2020
6.080
6.120
5.860
5.960
13,600
-0.04(-0.67%)
Jun 18, 2020
6.030
6.100
6.000
6.000
29,634
-0.15(-2.44%)
Jun 17, 2020
6.250
6.300
6.040
6.150
118,873
+0.14(+2.33%)
Jun 16, 2020
6.060
6.082
5.850
6.010
50,332
+0.15(+2.65%)
Jun 15, 2020
5.700
5.990
5.640
5.855
116,466
+0.17(+2.90%)
Jun 12, 2020
5.890
5.930
5.509
5.690
71,600
+0.20(+3.64%)
Jun 11, 2020
5.800
5.860
5.400
5.490
135,795
-0.61(-10.00%)
Jun 10, 2020
6.200
6.200
6.010
6.100
86,325
-0.11(-1.77%)
Jun 09, 2020
6.140
6.340
6.000
6.210
157,857
-0.23(-3.57%)
Jun 08, 2020
6.230
6.440
6.040
6.440
365,045
+1.04(+19.26%)
Jun 05, 2020
5.460
5.625
5.274
5.400
181,100
+0.14(+2.66%)
Jun 04, 2020
5.330
5.490
5.220
5.260
141,513
+0.06(+1.15%)
Jun 03, 2020
5.380
5.390
5.150
5.200
92,081
-0.06(-1.14%)
Jun 02, 2020
5.390
5.420
5.260
5.260
99,576
-0.14(-2.59%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.