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 Fields Ltd ADR (NY: GFI )

16.94 +0.48 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 10.94 10.97 10.63 10.87 5,610,408 -0.18(-1.60%)
Sep 29, 2020 10.72 11.14 10.59 11.05 6,536,255 +0.53(+5.05%)
Sep 28, 2020 10.69 10.71 10.36 10.52 4,612,128 +0.20(+1.97%)
Sep 25, 2020 10.20 10.44 10.14 10.31 4,021,688 -0.04(-0.43%)
Sep 24, 2020 9.869 10.44 9.737 10.36 7,833,008 +0.30(+2.99%)
Sep 23, 2020 10.70 10.79 10.00 10.06 12,337,761 -0.81(-7.49%)
Sep 22, 2020 10.90 11.03 10.71 10.87 6,699,501 +0.03(+0.24%)
Sep 21, 2020 11.13 11.37 10.74 10.84 8,417,077 -0.73(-6.34%)
Sep 18, 2020 12.13 12.25 11.58 11.58 12,685,744 -0.56(-4.59%)
Sep 17, 2020 11.94 12.24 11.84 12.13 8,998,447 -0.65(-5.12%)
Sep 16, 2020 12.92 13.02 12.66 12.79 7,281,357 -0.02(-0.14%)
Sep 15, 2020 13.08 13.18 12.74 12.81 12,291,577 -0.05(-0.41%)
Sep 14, 2020 11.79 12.93 11.77 12.86 19,616,296 +1.48(+12.98%)
Sep 11, 2020 11.66 11.89 11.35 11.38 5,213,291 -0.19(-1.68%)
Sep 10, 2020 11.84 11.93 11.41 11.58 7,774,691 -0.19(-1.61%)
Sep 09, 2020 11.20 11.81 11.18 11.77 8,561,116 +0.75(+6.77%)
Sep 08, 2020 10.57 11.04 10.43 11.02 11,963,014 -0.02(-0.16%)
Sep 04, 2020 10.84 11.08 10.35 11.04 9,096,320 +0.13(+1.21%)
Sep 03, 2020 10.67 10.91 10.40 10.91 7,511,667 +0.03(+0.24%)
Sep 02, 2020 10.77 10.88 10.47 10.88 6,458,475 -0.18(-1.67%)
Sep 01, 2020 11.67 11.70 10.87 11.06 7,014,397 -0.38(-3.30%)
Aug 31, 2020 11.62 11.78 11.31 11.44 7,588,753 -0.32(-2.69%)
Aug 28, 2020 11.29 11.85 11.23 11.76 9,290,275 +0.76(+6.86%)
Aug 27, 2020 11.42 11.45 10.78 11.00 6,627,665 -0.27(-2.41%)
Aug 26, 2020 10.71 11.32 10.71 11.27 6,118,449 +0.43(+3.97%)
Aug 25, 2020 10.83 10.85 10.55 10.84 7,812,837 -0.14(-1.28%)
Aug 24, 2020 11.20 11.27 10.87 10.98 5,933,824 +0.19(+1.79%)
Aug 21, 2020 10.72 10.88 10.46 10.79 5,814,223 -0.11(-1.05%)
Aug 20, 2020 10.72 10.97 10.60 10.91 6,454,337 +0.19(+1.80%)
Aug 19, 2020 11.07 11.19 10.60 10.71 10,897,633 -0.63(-5.57%)
Aug 18, 2020 11.69 11.73 11.16 11.34 7,750,489 -0.04(-0.31%)
Aug 17, 2020 11.11 11.40 11.11 11.38 6,617,516 +0.62(+5.80%)
Aug 14, 2020 10.85 10.91 10.52 10.76 7,044,810 -0.03(-0.24%)
Aug 13, 2020 10.47 10.92 10.44 10.78 8,514,686 +0.48(+4.69%)
Aug 12, 2020 10.70 10.78 10.28 10.30 9,863,821 -0.05(-0.51%)
Aug 11, 2020 10.77 10.96 10.21 10.35 15,801,344 -1.03(-9.03%)
Aug 10, 2020 11.48 11.81 11.32 11.38 7,210,179 -0.11(-0.92%)
Aug 07, 2020 11.96 12.05 11.31 11.48 8,232,118 -0.74(-6.03%)
Aug 06, 2020 12.56 12.64 12.03 12.22 14,008,083 +0.05(+0.43%)
Aug 05, 2020 12.42 12.62 11.91 12.17 12,165,117 +0.24(+1.99%)
Aug 04, 2020 11.26 11.97 11.15 11.93 11,619,545 +0.60(+5.27%)
Aug 03, 2020 11.43 11.45 11.04 11.34 7,219,301 -0.16(-1.37%)
Jul 31, 2020 11.41 11.63 11.26 11.49 9,905,284 +0.23(+2.03%)
Jul 30, 2020 11.74 12.02 11.20 11.27 16,893,510 -0.68(-5.73%)
Jul 29, 2020 11.91 12.18 11.65 11.95 14,244,115 +0.12(+1.04%)
Jul 28, 2020 11.77 12.10 11.60 11.83 11,697,666 +0.00(+0.00%)
Jul 27, 2020 12.10 12.40 11.69 11.83 19,391,578 +0.87(+7.93%)
Jul 24, 2020 10.91 11.07 10.72 10.96 12,710,976 +0.57(+5.49%)
Jul 23, 2020 10.90 10.95 10.15 10.39 13,534,414 -0.35(-3.27%)
Jul 22, 2020 10.56 10.89 10.55 10.74 13,430,250 +0.49(+4.80%)
Jul 21, 2020 10.63 10.65 10.24 10.25 11,330,914 -0.12(-1.19%)
Jul 20, 2020 10.38 10.45 10.19 10.37 10,962,692 +0.12(+1.20%)
Jul 17, 2020 10.01 10.27 9.917 10.25 8,120,050 +0.52(+5.33%)
Jul 16, 2020 9.834 9.895 9.614 9.729 9,974,528 -0.01(-0.09%)
Jul 15, 2020 9.755 9.755 9.492 9.737 9,999,824 +0.20(+2.12%)
Jul 14, 2020 9.158 9.606 9.114 9.535 11,670,672 +0.58(+6.47%)
Jul 13, 2020 9.518 9.579 8.916 8.956 11,946,320 -0.24(-2.58%)
Jul 10, 2020 9.351 9.377 9.075 9.193 8,458,761 -0.04(-0.48%)
Jul 09, 2020 9.114 9.316 9.035 9.237 14,170,197 +0.28(+3.14%)
Jul 08, 2020 8.886 8.982 8.649 8.956 9,124,712 +0.28(+3.24%)
Jul 07, 2020 8.447 8.719 8.412 8.675 9,032,924 +0.27(+3.24%)
Jul 06, 2020 8.254 8.447 8.161 8.403 6,656,472 +0.26(+3.24%)
Jul 02, 2020 8.183 8.429 8.131 8.139 6,761,906 -0.13(-1.59%)
Jul 01, 2020 8.192 8.280 8.008 8.271 6,183,717 +0.02(+0.21%)
Jun 30, 2020 8.016 8.306 7.942 8.254 11,480,196 +0.19(+2.40%)
Jun 29, 2020 7.955 8.113 7.867 8.060 8,506,066 +0.23(+2.91%)
Jun 26, 2020 7.779 7.929 7.621 7.832 7,113,600 -0.04(-0.56%)
Jun 25, 2020 7.815 7.946 7.683 7.876 7,690,424 +0.18(+2.40%)
Jun 24, 2020 7.718 7.920 7.507 7.692 8,663,979 -0.26(-3.31%)
Jun 23, 2020 7.823 8.078 7.797 7.955 11,010,740 +0.32(+4.26%)
Jun 22, 2020 7.437 7.665 7.415 7.630 10,427,746 +0.49(+6.89%)
Jun 19, 2020 6.936 7.332 6.919 7.138 20,532,860 +0.52(+7.83%)
Jun 18, 2020 6.673 6.781 6.585 6.620 4,921,357 -0.11(-1.69%)
Jun 17, 2020 6.656 6.862 6.656 6.735 7,398,348 +0.20(+3.09%)
Jun 16, 2020 6.849 6.901 6.471 6.533 5,470,962 -0.28(-4.12%)
Jun 15, 2020 6.339 6.893 6.278 6.814 7,581,063 +0.25(+3.74%)
Jun 12, 2020 6.989 7.020 6.550 6.568 7,265,644 -0.30(-4.35%)
Jun 11, 2020 6.936 7.182 6.717 6.866 11,692,834 -0.17(-2.37%)
Jun 10, 2020 6.787 7.059 6.568 7.033 11,378,481 +0.26(+3.89%)
Jun 09, 2020 6.647 6.822 6.533 6.770 7,067,725 +0.40(+6.20%)
Jun 08, 2020 6.410 6.445 6.278 6.375 8,948,692 -0.05(-0.82%)
Jun 05, 2020 6.322 6.454 6.120 6.427 11,961,804 -0.16(-2.40%)
Jun 04, 2020 6.805 6.857 6.462 6.585 7,172,227 -0.02(-0.27%)
Jun 03, 2020 6.638 6.735 6.447 6.603 6,409,873 -0.22(-3.22%)
Jun 02, 2020 7.209 7.209 6.770 6.822 8,111,143 -0.12(-1.77%)
Jun 01, 2020 6.787 6.945 6.770 6.945 3,534,075 +0.17(+2.46%)
May 29, 2020 6.743 6.875 6.682 6.778 8,075,177 +0.21(+3.21%)
May 28, 2020 6.664 6.796 6.489 6.568 7,529,092 +0.00(+0.00%)
May 27, 2020 6.462 6.568 6.269 6.568 11,587,067 -0.06(-0.93%)
May 26, 2020 6.875 6.928 6.585 6.629 7,125,932 -0.32(-4.55%)
May 22, 2020 6.998 7.217 6.919 6.945 6,195,756 -0.23(-3.18%)
May 21, 2020 7.191 7.217 6.897 7.174 8,020,362 -0.10(-1.33%)
May 20, 2020 7.437 7.538 7.239 7.270 7,271,032 -0.25(-3.27%)
May 19, 2020 7.191 7.586 7.156 7.516 11,295,922 +0.55(+7.94%)
May 18, 2020 7.560 7.613 6.941 6.963 9,900,549 -0.47(-6.38%)
May 15, 2020 7.463 7.534 7.301 7.437 7,613,351 +0.17(+2.29%)
May 14, 2020 7.095 7.384 7.068 7.270 7,146,113 +0.18(+2.48%)
May 13, 2020 7.138 7.296 6.884 7.095 9,704,374 +0.10(+1.38%)
May 12, 2020 7.086 7.261 6.954 6.998 5,064,456 +0.09(+1.27%)
May 11, 2020 7.112 7.275 6.840 6.910 6,065,836 -0.21(-2.96%)
May 08, 2020 7.095 7.327 6.958 7.121 6,873,405 +0.01(+0.12%)
May 07, 2020 7.024 7.204 6.787 7.112 9,184,176 +0.25(+3.58%)
May 06, 2020 6.796 7.007 6.735 6.866 12,489,689 -0.20(-2.86%)
May 05, 2020 6.963 7.077 6.699 7.068 8,870,639 -0.07(-0.98%)
May 04, 2020 6.875 7.244 6.849 7.138 9,687,245 +0.33(+4.90%)
May 01, 2020 6.418 6.831 6.234 6.805 6,125,258 +0.36(+5.59%)
Apr 30, 2020 6.761 6.928 6.427 6.445 8,424,131 -0.60(-8.48%)
Apr 29, 2020 6.743 7.042 6.594 7.042 9,830,163 +0.15(+2.17%)
Apr 28, 2020 6.866 6.989 6.752 6.893 10,595,165 -0.14(-2.00%)
Apr 27, 2020 7.182 7.235 6.866 7.033 6,516,614 -0.13(-1.84%)
Apr 24, 2020 7.305 7.340 6.866 7.165 12,815,641 +0.16(+2.26%)
Apr 23, 2020 6.866 7.446 6.796 7.007 19,076,390 +0.61(+9.62%)
Apr 22, 2020 6.032 6.427 6.006 6.392 15,948,781 +0.65(+11.32%)
Apr 21, 2020 5.576 5.826 5.523 5.742 7,901,674 -0.13(-2.24%)
Apr 20, 2020 5.628 6.050 5.576 5.874 9,252,501 +0.30(+5.35%)
Apr 17, 2020 5.663 5.725 5.479 5.576 15,836,017 -0.30(-5.08%)
Apr 16, 2020 5.988 6.041 5.707 5.874 7,005,781 -0.05(-0.89%)
Apr 15, 2020 6.041 6.173 5.751 5.927 8,167,662 -0.20(-3.29%)
Apr 14, 2020 6.120 6.524 5.953 6.129 14,799,378 +0.41(+7.22%)
Apr 13, 2020 5.488 5.830 5.057 5.716 11,708,582 +0.28(+5.17%)
Apr 09, 2020 5.312 5.672 5.268 5.435 8,028,710 +0.43(+8.60%)
Apr 08, 2020 4.987 5.075 4.917 5.005 4,129,452 +0.03(+0.53%)
Apr 07, 2020 5.128 5.224 4.829 4.978 5,416,300 -0.13(-2.58%)
Apr 06, 2020 4.838 5.308 4.689 5.110 10,063,250 +0.54(+11.71%)
Apr 03, 2020 4.531 4.747 4.487 4.575 9,685,589 +0.08(+1.76%)
Apr 02, 2020 4.390 4.733 4.346 4.496 7,884,372 +0.19(+4.49%)
Apr 01, 2020 4.171 4.346 4.039 4.302 9,770,986 +0.13(+3.16%)
Mar 31, 2020 4.399 4.570 4.162 4.171 11,785,651 -0.16(-3.65%)
Mar 30, 2020 4.759 4.987 4.118 4.329 11,937,431 -0.08(-1.79%)
Mar 27, 2020 4.952 5.049 4.302 4.408 11,745,754 -0.54(-10.99%)
Mar 26, 2020 5.751 5.874 4.873 4.952 19,422,106 -0.55(-10.05%)
Mar 25, 2020 5.110 5.698 5.040 5.505 25,626,504 +0.77(+16.33%)
Mar 24, 2020 4.733 4.856 4.399 4.733 13,581,606 +0.68(+16.92%)
Mar 23, 2020 3.802 4.294 3.609 4.048 13,108,964 +0.54(+15.25%)
Mar 20, 2020 4.021 4.074 3.503 3.512 19,103,194 -0.46(-11.50%)
Mar 19, 2020 3.951 4.689 3.328 3.969 16,836,274 +0.19(+5.12%)
Mar 18, 2020 4.443 4.645 3.661 3.776 11,925,891 -1.18(-23.76%)
Mar 17, 2020 4.109 4.952 4.092 4.952 23,634,842 +0.42(+9.30%)
Mar 16, 2020 3.451 4.733 3.363 4.531 17,880,598 +0.96(+26.78%)
Mar 13, 2020 4.381 4.381 3.574 3.574 14,443,478 -0.61(-14.67%)
Mar 12, 2020 4.873 4.926 4.074 4.188 11,377,532 -1.04(-19.97%)
Mar 11, 2020 5.633 5.746 5.138 5.233 13,960,450 -0.40(-7.10%)
Mar 10, 2020 5.659 5.703 5.320 5.633 11,674,766 +0.04(+0.78%)
Mar 09, 2020 5.963 6.024 5.590 5.590 13,757,030 -0.30(-5.02%)
Mar 06, 2020 6.268 6.268 5.659 5.885 13,703,364 -0.24(-3.97%)
Mar 05, 2020 5.937 6.146 5.868 6.129 8,435,938 +0.31(+5.38%)
Mar 04, 2020 5.929 5.963 5.690 5.816 11,543,520 +0.18(+3.24%)
Mar 03, 2020 5.624 5.920 5.390 5.633 21,286,116 +0.24(+4.52%)
Mar 02, 2020 5.251 5.398 5.181 5.390 7,202,200 +0.23(+4.55%)
Feb 28, 2020 5.216 5.251 4.859 5.155 15,349,291 -0.40(-7.20%)
Feb 27, 2020 6.242 6.302 5.542 5.555 12,128,471 -0.61(-9.87%)
Feb 26, 2020 6.259 6.328 6.146 6.163 8,736,091 +0.01(+0.14%)
Feb 25, 2020 6.459 6.641 6.155 6.155 10,055,291 -0.45(-6.84%)
Feb 24, 2020 6.824 6.867 6.507 6.607 9,938,755 +0.12(+1.88%)
Feb 21, 2020 6.363 6.563 6.298 6.485 8,924,217 +0.43(+7.03%)
Feb 20, 2020 6.094 6.172 5.955 6.059 7,623,292 -0.18(-2.92%)
Feb 19, 2020 6.094 6.268 6.050 6.242 11,377,760 +0.34(+5.74%)
Feb 18, 2020 5.503 5.920 5.468 5.903 11,400,271 +0.60(+11.31%)
Feb 14, 2020 5.468 5.503 5.277 5.303 6,803,424 -0.12(-2.24%)
Feb 13, 2020 5.590 5.598 5.337 5.424 8,278,483 +0.14(+2.63%)
Feb 12, 2020 5.398 5.416 5.192 5.285 12,575,626 -0.17(-3.03%)
Feb 11, 2020 5.642 5.659 5.364 5.450 6,630,871 -0.26(-4.57%)
Feb 10, 2020 5.850 5.855 5.677 5.711 5,955,077 +0.05(+0.92%)
Feb 07, 2020 5.903 5.937 5.642 5.659 5,337,988 -0.02(-0.31%)
Feb 06, 2020 5.433 5.729 5.432 5.677 7,998,274 +0.29(+5.32%)
Feb 05, 2020 5.346 5.433 5.329 5.390 3,644,577 +0.03(+0.49%)
Feb 04, 2020 5.424 5.468 5.268 5.364 5,573,739 -0.21(-3.74%)
Feb 03, 2020 5.564 5.659 5.494 5.572 4,914,983 +0.01(+0.16%)
Jan 31, 2020 5.642 5.703 5.511 5.564 4,370,425 -0.04(-0.78%)
Jan 30, 2020 5.529 5.650 5.442 5.607 8,508,332 +0.20(+3.70%)
Jan 29, 2020 5.233 5.416 5.207 5.407 4,447,022 +0.18(+3.49%)
Jan 28, 2020 5.372 5.390 5.129 5.224 5,460,623 -0.30(-5.35%)
Jan 27, 2020 5.650 5.694 5.433 5.520 7,135,213 -0.07(-1.24%)
Jan 24, 2020 5.424 5.598 5.416 5.590 3,689,070 +0.17(+3.04%)
Jan 23, 2020 5.416 5.572 5.390 5.424 5,577,691 -0.10(-1.73%)
Jan 22, 2020 5.529 5.555 5.372 5.520 4,227,711 -0.01(-0.16%)
Jan 21, 2020 5.390 5.537 5.355 5.529 4,890,340 +0.20(+3.75%)
Jan 17, 2020 5.337 5.459 5.238 5.329 5,563,343 +0.04(+0.82%)
Jan 16, 2020 5.320 5.381 5.277 5.285 5,389,879 -0.09(-1.62%)
Jan 15, 2020 5.337 5.398 5.198 5.372 4,051,150 +0.10(+1.81%)
Jan 14, 2020 5.146 5.303 5.129 5.277 7,852,581 +0.11(+2.19%)
Jan 13, 2020 5.285 5.320 5.103 5.164 5,346,676 -0.20(-3.73%)
Jan 10, 2020 5.320 5.398 5.303 5.364 4,289,900 +0.06(+1.15%)
Jan 09, 2020 5.355 5.450 5.285 5.303 7,729,622 -0.10(-1.77%)
Jan 08, 2020 5.737 5.737 5.372 5.398 8,007,716 -0.29(-5.05%)
Jan 07, 2020 5.685 5.711 5.537 5.685 7,219,961 -0.02(-0.30%)
Jan 06, 2020 5.894 5.894 5.633 5.703 4,950,153 +0.02(+0.31%)
Jan 03, 2020 5.859 5.876 5.631 5.685 8,562,661 -0.04(-0.76%)
Jan 02, 2020 5.807 5.824 5.677 5.729 4,697,015 -0.01(-0.15%)
Dec 31, 2019 5.850 5.868 5.711 5.737 4,991,617 -0.03(-0.45%)
Dec 30, 2019 5.694 5.781 5.655 5.763 6,000,945 +0.06(+1.07%)
Dec 27, 2019 5.772 5.816 5.668 5.703 4,870,829 -0.08(-1.35%)
Dec 26, 2019 5.911 5.937 5.720 5.781 6,145,039 +0.04(+0.76%)
Dec 24, 2019 5.477 5.763 5.424 5.737 5,872,213 +0.35(+6.45%)
Dec 23, 2019 5.190 5.390 5.181 5.390 5,326,678 +0.21(+4.03%)
Dec 20, 2019 5.346 5.372 5.172 5.181 13,636,298 -0.08(-1.49%)
Dec 19, 2019 5.198 5.320 5.181 5.259 5,457,699 +0.03(+0.50%)
Dec 18, 2019 5.164 5.259 5.059 5.233 6,534,600 +0.15(+2.91%)
Dec 17, 2019 5.242 5.268 5.077 5.085 8,133,953 -0.03(-0.68%)
Dec 16, 2019 5.216 5.268 5.103 5.120 7,232,557 -0.16(-2.97%)
Dec 13, 2019 5.172 5.329 5.120 5.277 5,975,629 +0.10(+2.02%)
Dec 12, 2019 5.364 5.433 5.120 5.172 7,411,296 -0.11(-2.14%)
Dec 11, 2019 5.155 5.346 5.085 5.285 9,375,602 +0.22(+4.29%)
Dec 10, 2019 5.077 5.090 4.998 5.068 3,415,813 +0.10(+2.10%)
Dec 09, 2019 5.077 5.081 4.938 4.964 4,256,906 -0.07(-1.38%)
Dec 06, 2019 5.146 5.211 5.033 5.033 4,628,565 -0.25(-4.77%)
Dec 05, 2019 5.007 5.311 5.007 5.285 14,378,336 +0.05(+1.00%)
Dec 04, 2019 5.051 5.242 4.903 5.233 12,334,424 +0.30(+5.99%)
Dec 03, 2019 4.833 4.998 4.799 4.938 8,160,223 +0.35(+7.58%)
Dec 02, 2019 4.599 4.651 4.564 4.590 3,122,677 -0.06(-1.31%)
Nov 29, 2019 4.520 4.651 4.486 4.651 3,022,440 +0.17(+3.68%)
Nov 27, 2019 4.416 4.520 4.399 4.486 3,723,926 -0.03(-0.58%)
Nov 26, 2019 4.346 4.520 4.312 4.512 5,130,299 +0.15(+3.39%)
Nov 25, 2019 4.477 4.581 4.355 4.364 4,968,167 -0.20(-4.38%)
Nov 22, 2019 4.590 4.620 4.529 4.564 3,033,944 -0.02(-0.38%)
Nov 21, 2019 4.694 4.754 4.572 4.581 4,708,105 -0.17(-3.66%)
Nov 20, 2019 4.729 4.816 4.668 4.755 4,469,249 +0.05(+1.11%)
Nov 19, 2019 4.659 4.804 4.659 4.703 4,010,613 -0.04(-0.92%)
Nov 18, 2019 4.651 4.755 4.633 4.746 4,792,218 +0.10(+2.06%)
Nov 15, 2019 4.738 4.746 4.638 4.651 3,982,296 -0.10(-2.01%)
Nov 14, 2019 4.659 4.790 4.642 4.746 6,254,061 +0.10(+2.06%)
Nov 13, 2019 4.512 4.712 4.512 4.651 8,205,175 +0.17(+3.88%)
Nov 12, 2019 4.433 4.538 4.373 4.477 11,388,102 +0.00(+0.00%)
Nov 11, 2019 4.425 4.529 4.407 4.477 8,100,365 +0.07(+1.58%)
Nov 08, 2019 4.425 4.520 4.381 4.407 10,709,107 -0.05(-1.17%)
Nov 07, 2019 4.790 4.816 4.442 4.460 17,056,006 -0.41(-8.39%)
Nov 06, 2019 4.833 4.968 4.807 4.868 6,972,338 +0.03(+0.72%)
Nov 05, 2019 4.964 4.998 4.768 4.833 12,021,406 -0.28(-5.44%)
Nov 04, 2019 5.207 5.216 5.042 5.111 6,271,511 -0.15(-2.81%)
Nov 01, 2019 5.242 5.329 5.172 5.259 5,888,663 -0.11(-2.10%)
Oct 31, 2019 5.216 5.398 5.190 5.372 10,147,817 +0.24(+4.75%)
Oct 30, 2019 4.955 5.138 4.920 5.129 6,899,360 +0.24(+4.98%)
Oct 29, 2019 4.877 4.955 4.807 4.885 7,914,674 -0.11(-2.26%)
Oct 28, 2019 5.016 5.077 4.955 4.998 5,661,990 -0.10(-2.04%)
Oct 25, 2019 5.216 5.216 4.972 5.103 5,968,727 +0.03(+0.51%)
Oct 24, 2019 4.920 5.081 4.907 5.077 4,909,069 +0.18(+3.73%)
Oct 23, 2019 4.807 4.980 4.807 4.894 7,712,469 +0.18(+3.87%)
Oct 22, 2019 4.790 4.812 4.642 4.712 6,177,628 -0.06(-1.28%)
Oct 21, 2019 4.938 4.955 4.738 4.772 4,853,184 -0.08(-1.61%)
Oct 18, 2019 4.833 4.903 4.755 4.851 4,374,912 -0.01(-0.18%)
Oct 17, 2019 4.738 4.929 4.716 4.859 6,177,767 +0.07(+1.45%)
Oct 16, 2019 4.781 4.799 4.690 4.790 4,800,452 +0.11(+2.42%)
Oct 15, 2019 4.859 4.920 4.655 4.677 8,664,160 -0.23(-4.61%)
Oct 14, 2019 4.807 4.955 4.790 4.903 4,349,721 +0.13(+2.73%)
Oct 11, 2019 4.955 4.972 4.703 4.772 8,284,850 -0.20(-4.02%)
Oct 10, 2019 4.868 5.016 4.772 4.972 10,203,524 +0.09(+1.78%)
Oct 09, 2019 4.799 4.925 4.799 4.885 5,710,912 +0.05(+1.08%)
Oct 08, 2019 4.833 4.868 4.738 4.833 7,048,431 +0.12(+2.58%)
Oct 07, 2019 4.607 4.738 4.581 4.712 8,376,651 +0.09(+1.88%)
Oct 04, 2019 4.486 4.659 4.460 4.625 8,121,730 +0.17(+3.70%)
Oct 03, 2019 4.460 4.616 4.451 4.460 9,382,107 -0.04(-0.97%)
Oct 02, 2019 4.407 4.559 4.399 4.503 8,842,232 +0.13(+2.98%)
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.