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

Genetic Tech Spn ADR (NQ: GENE )

2.430 -0.010 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 (%)
Apr 28, 2017 4.720 5.080 4.680 4.880 266,258 +0.24(+5.17%)
Apr 27, 2017 4.640 4.720 4.560 4.640 59,659 +0.04(+0.87%)
Apr 26, 2017 4.600 4.640 4.560 4.600 21,994 +0.00(+0.00%)
Apr 25, 2017 4.560 4.640 4.528 4.600 14,243 +0.04(+0.88%)
Apr 24, 2017 4.520 4.600 4.480 4.560 23,770 +0.04(+0.88%)
Apr 21, 2017 4.640 4.680 4.520 4.520 29,922 -0.12(-2.58%)
Apr 20, 2017 4.760 4.760 4.640 4.640 21,047 -0.08(-1.69%)
Apr 19, 2017 4.600 4.760 4.600 4.720 35,972 +0.08(+1.72%)
Apr 18, 2017 4.520 4.760 4.520 4.640 60,152 +0.04(+0.97%)
Apr 17, 2017 4.560 4.600 4.479 4.595 28,220 +0.12(+2.57%)
Apr 13, 2017 4.520 4.560 4.440 4.480 34,480 -0.04(-0.88%)
Apr 12, 2017 4.480 4.680 4.480 4.520 55,857 -0.12(-2.59%)
Apr 11, 2017 4.640 4.720 4.560 4.640 13,958 -0.04(-0.85%)
Apr 10, 2017 4.560 4.680 4.489 4.680 17,895 +0.16(+3.54%)
Apr 07, 2017 4.480 4.720 4.480 4.520 49,954 +0.04(+0.89%)
Apr 06, 2017 4.600 4.760 4.440 4.480 73,536 -0.24(-5.08%)
Apr 05, 2017 4.720 4.920 4.640 4.720 41,483 -0.04(-0.84%)
Apr 04, 2017 4.651 4.840 4.600 4.760 55,749 +0.04(+0.85%)
Apr 03, 2017 4.800 4.800 4.600 4.720 35,744 -0.08(-1.66%)
Mar 31, 2017 4.840 4.920 4.680 4.800 35,874 +0.08(+1.69%)
Mar 30, 2017 4.920 5.080 4.649 4.720 152,480 -0.12(-2.48%)
Mar 29, 2017 4.760 5.000 4.720 4.840 54,723 +0.08(+1.68%)
Mar 28, 2017 4.960 5.040 4.720 4.760 134,513 -0.16(-3.25%)
Mar 27, 2017 4.640 5.000 4.600 4.920 74,911 +0.24(+5.13%)
Mar 24, 2017 4.600 5.200 4.600 4.680 285,789 +0.12(+2.63%)
Mar 23, 2017 4.520 4.720 4.498 4.560 31,298 +0.04(+0.88%)
Mar 22, 2017 4.486 4.560 4.480 4.520 16,491 -0.04(-0.87%)
Mar 21, 2017 4.440 4.600 4.440 4.560 44,052 +0.12(+2.69%)
Mar 20, 2017 4.480 4.680 4.400 4.440 25,325 -0.08(-1.77%)
Mar 17, 2017 4.720 4.720 4.480 4.520 24,267 -0.08(-1.74%)
Mar 16, 2017 4.560 4.800 4.560 4.600 31,338 +0.08(+1.77%)
Mar 15, 2017 4.720 4.840 4.480 4.520 78,200 -0.17(-3.62%)
Mar 14, 2017 4.520 4.880 4.520 4.690 116,418 +0.17(+3.84%)
Mar 13, 2017 4.280 4.520 4.280 4.516 43,651 +0.24(+5.51%)
Mar 10, 2017 4.320 4.329 4.200 4.280 16,240 -0.04(-0.93%)
Mar 09, 2017 4.400 4.400 4.240 4.320 13,842 +0.00(+0.00%)
Mar 08, 2017 4.360 4.440 4.240 4.320 27,538 +0.00(+0.00%)
Mar 07, 2017 4.440 4.440 4.320 4.320 15,874 -0.08(-1.82%)
Mar 06, 2017 4.440 4.520 4.360 4.400 10,883 -0.04(-0.90%)
Mar 03, 2017 4.520 4.600 4.360 4.440 32,471 +0.00(+0.00%)
Mar 02, 2017 4.440 4.571 4.440 4.440 25,221 -0.08(-1.77%)
Mar 01, 2017 4.600 4.600 4.470 4.520 35,553 +0.12(+2.73%)
Feb 28, 2017 4.560 4.600 4.400 4.400 18,945 -0.20(-4.26%)
Feb 27, 2017 4.480 4.675 4.400 4.596 33,796 +0.10(+2.30%)
Feb 24, 2017 4.480 4.640 4.480 4.493 24,322 -0.07(-1.47%)
Feb 23, 2017 4.480 4.640 4.480 4.560 11,848 +0.00(+0.00%)
Feb 22, 2017 4.680 4.680 4.484 4.560 30,338 +0.00(+0.00%)
Feb 21, 2017 4.560 4.678 4.438 4.560 37,737 -0.04(-0.87%)
Feb 17, 2017 4.600 4.600 4.600 0 -0.12(-2.54%)
Feb 16, 2017 4.840 4.840 4.560 4.720 34,770 +0.00(+0.00%)
Feb 15, 2017 4.680 4.760 4.520 4.720 28,152 +0.08(+1.72%)
Feb 14, 2017 4.600 4.640 4.520 4.640 25,712 +0.08(+1.75%)
Feb 13, 2017 4.920 5.040 4.440 4.560 106,925 -0.40(-8.06%)
Feb 10, 2017 5.000 5.520 4.800 4.960 321,000 +0.16(+3.33%)
Feb 09, 2017 4.600 5.040 4.400 4.800 212,743 +0.24(+5.26%)
Feb 08, 2017 4.400 4.720 4.320 4.560 107,011 +0.04(+0.88%)
Feb 07, 2017 4.400 4.627 4.280 4.520 121,793 +0.16(+3.67%)
Feb 06, 2017 4.520 4.520 4.360 4.360 28,554 -0.16(-3.54%)
Feb 03, 2017 4.560 4.640 4.328 4.520 20,758 +0.08(+1.80%)
Feb 02, 2017 4.320 4.480 4.240 4.440 25,239 +0.12(+2.78%)
Feb 01, 2017 4.320 4.400 4.200 4.320 27,241 -0.04(-0.92%)
Jan 31, 2017 4.320 4.360 4.240 4.360 19,612 -0.04(-0.91%)
Jan 30, 2017 4.400 4.440 4.240 4.400 33,080 -0.04(-0.90%)
Jan 27, 2017 4.320 4.480 4.320 4.440 27,808 +0.08(+1.83%)
Jan 26, 2017 4.560 4.560 4.360 4.360 21,977 -0.12(-2.68%)
Jan 25, 2017 4.560 4.600 4.400 4.480 38,653 -0.04(-0.88%)
Jan 24, 2017 4.320 4.680 4.320 4.520 65,721 +0.20(+4.63%)
Jan 23, 2017 4.480 4.533 4.280 4.320 63,468 -0.16(-3.57%)
Jan 20, 2017 4.520 4.640 4.480 4.480 22,829 -0.08(-1.76%)
Jan 19, 2017 4.680 4.680 4.480 4.560 30,207 -0.12(-2.56%)
Jan 18, 2017 4.480 4.700 4.480 4.680 29,709 +0.16(+3.54%)
Jan 17, 2017 4.760 4.760 4.440 4.520 36,867 -0.12(-2.59%)
Jan 13, 2017 4.640 4.640 4.640 0 +0.00(+0.00%)
Jan 12, 2017 4.840 5.080 4.600 4.640 174,941 -0.04(-0.85%)
Jan 11, 2017 4.960 5.040 4.640 4.680 109,906 -0.24(-4.88%)
Jan 10, 2017 4.640 5.320 4.520 4.920 242,123 +0.36(+7.89%)
Jan 09, 2017 4.760 4.760 4.440 4.560 39,554 -0.08(-1.72%)
Jan 06, 2017 4.680 4.680 4.440 4.640 52,555 +0.00(+0.00%)
Jan 05, 2017 4.760 4.960 4.560 4.640 84,842 -0.12(-2.52%)
Jan 04, 2017 4.560 4.920 4.440 4.760 162,150 +0.20(+4.39%)
Jan 03, 2017 4.400 4.600 4.350 4.560 73,273 +0.24(+5.56%)
Dec 30, 2016 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 29, 2016 4.320 4.520 4.320 4.320 81,367 +0.00(+0.00%)
Dec 28, 2016 4.320 4.680 4.240 4.320 144,620 +0.08(+1.89%)
Dec 27, 2016 4.360 4.422 4.240 4.240 50,237 -0.24(-5.36%)
Dec 23, 2016 4.480 4.480 4.480 0 +0.20(+4.67%)
Dec 22, 2016 4.240 4.360 4.200 4.280 27,938 +0.00(+0.00%)
Dec 21, 2016 4.360 4.400 4.200 4.280 39,385 -0.04(-0.93%)
Dec 20, 2016 4.360 4.440 4.320 4.320 55,951 +0.00(+0.00%)
Dec 19, 2016 4.240 4.480 4.160 4.320 74,901 +0.08(+1.89%)
Dec 16, 2016 4.280 4.280 4.160 4.240 50,839 +0.00(+0.00%)
Dec 15, 2016 4.520 4.560 4.160 4.240 125,115 -0.32(-7.02%)
Dec 14, 2016 4.680 4.760 4.400 4.560 226,294 +0.04(+0.88%)
Dec 13, 2016 4.680 4.760 4.480 4.520 117,413 -0.12(-2.59%)
Dec 12, 2016 4.880 4.880 4.600 4.640 139,392 -0.20(-4.13%)
Dec 09, 2016 4.800 5.134 4.760 4.840 98,888 +0.08(+1.68%)
Dec 08, 2016 4.840 4.880 4.600 4.760 147,657 -0.04(-0.83%)
Dec 07, 2016 5.200 5.200 4.720 4.800 133,279 -0.20(-4.00%)
Dec 06, 2016 4.840 5.400 4.680 5.000 206,689 +0.36(+7.76%)
Dec 05, 2016 5.200 5.200 4.480 4.640 204,150 -0.56(-10.77%)
Dec 02, 2016 5.600 5.600 4.920 5.200 317,806 -0.40(-7.14%)
Dec 01, 2016 6.200 6.360 5.440 5.600 608,309 -3.16(-36.07%)
Nov 30, 2016 7.720 9.200 7.640 8.760 681,686 +0.20(+2.34%)
Nov 29, 2016 6.680 11.56 6.480 8.560 6,531,388 +3.33(+63.73%)
Nov 28, 2016 5.280 5.480 5.160 5.228 24,957 -0.01(-0.23%)
Nov 25, 2016 5.240 5.280 5.040 5.240 6,904 +0.00(+0.08%)
Nov 23, 2016 5.236 5.236 5.236 0 -0.12(-2.31%)
Nov 22, 2016 5.560 5.560 5.200 5.360 9,865 -0.16(-2.90%)
Nov 21, 2016 5.520 5.669 5.510 5.520 4,588 -0.04(-0.72%)
Nov 18, 2016 5.560 6.000 5.516 5.560 14,813 -0.08(-1.42%)
Nov 17, 2016 5.360 5.762 5.200 5.640 18,903 +0.13(+2.33%)
Nov 16, 2016 5.080 5.876 5.000 5.512 40,037 +0.43(+8.50%)
Nov 15, 2016 5.200 5.200 5.000 5.080 18,233 -0.12(-2.31%)
Nov 14, 2016 5.280 5.440 5.200 5.200 7,593 -0.20(-3.70%)
Nov 11, 2016 5.480 5.480 5.320 5.400 6,725 -0.08(-1.46%)
Nov 10, 2016 5.240 5.680 5.240 5.480 35,529 +0.29(+5.53%)
Nov 09, 2016 5.360 5.520 5.040 5.193 20,105 -0.32(-5.83%)
Nov 08, 2016 5.680 5.680 4.920 5.514 6,029 -0.13(-2.23%)
Nov 07, 2016 6.600 6.600 5.400 5.640 15,384 +0.32(+6.02%)
Nov 04, 2016 5.520 5.760 5.320 5.320 3,629 -0.28(-5.00%)
Nov 03, 2016 5.600 5.840 5.320 5.600 8,072 +0.00(+0.00%)
Nov 02, 2016 5.520 5.760 5.476 5.600 6,382 +0.08(+1.46%)
Nov 01, 2016 5.200 5.600 5.200 5.520 9,066 +0.40(+7.71%)
Oct 31, 2016 5.280 5.440 5.120 5.124 5,248 -0.30(-5.58%)
Oct 28, 2016 5.920 5.920 4.800 5.427 22,673 -0.49(-8.32%)
Oct 27, 2016 5.960 6.000 5.797 5.920 6,638 -0.04(-0.66%)
Oct 26, 2016 6.040 6.040 5.886 5.960 2,891 -0.08(-1.33%)
Oct 25, 2016 6.074 6.120 5.800 6.040 17,838 -0.12(-1.95%)
Oct 24, 2016 6.360 6.360 6.040 6.160 10,273 -0.08(-1.28%)
Oct 21, 2016 6.160 6.400 6.120 6.240 22,768 +0.12(+1.96%)
Oct 20, 2016 6.160 6.236 5.973 6.120 17,873 +0.00(+0.00%)
Oct 19, 2016 6.040 6.307 6.040 6.120 13,054 +0.04(+0.66%)
Oct 18, 2016 6.440 6.440 6.000 6.080 16,252 -0.40(-6.17%)
Oct 17, 2016 6.800 6.800 6.320 6.480 17,328 -0.16(-2.41%)
Oct 14, 2016 6.320 6.920 6.049 6.640 95,969 +0.32(+5.06%)
Oct 13, 2016 6.240 6.520 6.120 6.320 12,339 -0.04(-0.63%)
Oct 12, 2016 6.720 6.800 6.240 6.360 23,812 -0.36(-5.36%)
Oct 11, 2016 6.640 6.800 6.640 6.720 2,930 +0.00(+0.00%)
Oct 10, 2016 6.800 6.840 6.640 6.720 14,504 -0.12(-1.75%)
Oct 07, 2016 6.840 6.960 6.840 6.840 4,482 -0.08(-1.16%)
Oct 06, 2016 6.960 7.000 6.920 6.920 2,589 -0.12(-1.70%)
Oct 05, 2016 7.040 7.040 6.998 7.040 4,380 +0.04(+0.57%)
Oct 04, 2016 6.920 7.080 6.920 7.000 8,611 +0.08(+1.16%)
Oct 03, 2016 7.000 7.120 6.880 6.920 14,913 -0.12(-1.70%)
Sep 30, 2016 7.040 7.160 7.000 7.040 11,607 -0.04(-0.56%)
Sep 29, 2016 7.160 7.200 7.040 7.080 7,211 -0.08(-1.12%)
Sep 28, 2016 7.200 7.200 7.120 7.160 3,998 -0.04(-0.56%)
Sep 27, 2016 7.400 7.440 6.800 7.200 24,524 -0.20(-2.70%)
Sep 26, 2016 7.440 7.480 7.400 7.400 5,192 -0.12(-1.60%)
Sep 23, 2016 7.560 7.560 7.440 7.520 4,990 +0.04(+0.53%)
Sep 22, 2016 7.480 7.560 7.480 7.480 8,540 -0.08(-1.06%)
Sep 21, 2016 7.480 7.600 7.440 7.560 6,012 +0.00(+0.00%)
Sep 20, 2016 7.520 7.600 7.480 7.560 8,840 +0.00(+0.00%)
Sep 19, 2016 7.480 7.800 7.480 7.560 9,967 +0.02(+0.27%)
Sep 16, 2016 7.440 7.677 7.440 7.540 2,992 +0.02(+0.27%)
Sep 15, 2016 7.720 7.720 7.400 7.520 9,218 -0.24(-3.09%)
Sep 14, 2016 7.680 7.840 7.680 7.760 4,037 +0.04(+0.52%)
Sep 13, 2016 7.800 7.800 7.560 7.720 8,956 -0.08(-1.03%)
Sep 12, 2016 7.680 7.960 7.680 7.800 4,311 +0.08(+1.04%)
Sep 09, 2016 7.800 7.840 7.600 7.720 12,356 -0.08(-1.03%)
Sep 08, 2016 7.680 7.920 7.680 7.800 8,495 +0.16(+2.09%)
Sep 07, 2016 7.600 7.800 7.560 7.640 12,299 +0.08(+1.06%)
Sep 06, 2016 7.440 7.680 7.404 7.560 15,077 +0.17(+2.29%)
Sep 02, 2016 7.600 7.391 7.391 7.391 19,575 -0.21(-2.75%)
Sep 01, 2016 7.600 7.800 7.480 7.600 24,080 -0.12(-1.55%)
Aug 31, 2016 7.880 8.000 7.640 7.720 10,921 -0.16(-2.03%)
Aug 30, 2016 7.760 7.920 7.640 7.880 15,767 +0.16(+2.07%)
Aug 29, 2016 8.040 8.120 7.560 7.720 31,499 -0.40(-4.93%)
Aug 26, 2016 8.080 8.200 8.080 8.120 2,396 +0.00(+0.00%)
Aug 25, 2016 8.160 8.280 8.080 8.120 11,595 -0.08(-0.98%)
Aug 24, 2016 8.160 8.280 8.120 8.200 13,500 -0.04(-0.49%)
Aug 23, 2016 8.200 8.280 8.160 8.240 5,798 +0.04(+0.49%)
Aug 22, 2016 8.280 8.360 8.200 8.200 16,494 -0.20(-2.38%)
Aug 19, 2016 8.320 8.440 8.320 8.400 14,795 +0.00(+0.00%)
Aug 18, 2016 8.320 8.480 8.320 8.400 9,950 +0.04(+0.48%)
Aug 17, 2016 8.240 8.400 8.160 8.360 24,008 +0.16(+1.95%)
Aug 16, 2016 8.160 8.280 8.100 8.200 11,643 -0.04(-0.49%)
Aug 15, 2016 8.080 8.240 8.080 8.240 4,550 +0.08(+0.98%)
Aug 12, 2016 8.080 8.256 8.080 8.160 10,858 -0.08(-0.97%)
Aug 11, 2016 8.160 8.280 8.080 8.240 9,804 +0.16(+1.98%)
Aug 10, 2016 8.080 8.240 8.000 8.080 13,106 -0.08(-0.98%)
Aug 09, 2016 8.160 8.280 8.080 8.160 11,128 -0.12(-1.45%)
Aug 08, 2016 8.240 8.360 8.160 8.280 7,724 -0.04(-0.48%)
Aug 05, 2016 8.160 8.440 8.120 8.320 9,704 +0.08(+0.97%)
Aug 04, 2016 8.240 8.360 8.120 8.240 9,433 -0.12(-1.43%)
Aug 03, 2016 8.240 8.360 8.200 8.360 5,621 -0.00(-0.00%)
Aug 02, 2016 8.440 8.520 8.277 8.360 11,265 -0.12(-1.42%)
Aug 01, 2016 8.560 8.560 8.360 8.480 14,922 +0.00(+0.00%)
Jul 29, 2016 8.480 8.600 8.400 8.480 9,024 +0.08(+0.95%)
Jul 28, 2016 8.520 8.640 8.360 8.400 23,369 -0.28(-3.23%)
Jul 27, 2016 8.640 9.080 8.400 8.680 68,028 +0.16(+1.88%)
Jul 26, 2016 8.440 8.760 8.400 8.520 12,253 -0.16(-1.84%)
Jul 25, 2016 8.760 8.840 8.600 8.680 4,389 -0.08(-0.91%)
Jul 22, 2016 8.680 8.880 8.560 8.760 9,116 +0.00(+0.00%)
Jul 21, 2016 8.760 8.960 8.720 8.760 13,718 -0.04(-0.45%)
Jul 20, 2016 8.800 9.000 8.680 8.800 35,769 +0.08(+0.92%)
Jul 19, 2016 8.880 8.920 8.613 8.720 5,192 -0.12(-1.36%)
Jul 18, 2016 8.840 8.880 8.768 8.840 4,888 +0.00(+0.00%)
Jul 15, 2016 8.880 8.880 8.800 8.840 3,639 +0.04(+0.46%)
Jul 14, 2016 8.920 8.920 8.612 8.800 15,548 +0.04(+0.45%)
Jul 13, 2016 8.800 8.920 8.520 8.760 14,196 -0.04(-0.45%)
Jul 12, 2016 8.840 8.920 8.800 8.800 6,248 -0.08(-0.90%)
Jul 11, 2016 8.720 8.920 8.720 8.880 14,308 +0.08(+0.91%)
Jul 08, 2016 8.840 8.920 8.600 8.800 16,848 -0.12(-1.35%)
Jul 07, 2016 8.880 9.000 8.640 8.920 19,752 +0.04(+0.45%)
Jul 05, 2016 8.880 9.080 8.400 8.880 35,965 +0.04(+0.45%)
Jul 01, 2016 8.240 8.840 8.840 8.840 52,525 +0.48(+5.74%)
Jun 30, 2016 8.600 8.600 7.960 8.360 16,101 +0.12(+1.46%)
Jun 29, 2016 8.120 8.400 8.000 8.240 42,242 +0.12(+1.48%)
Jun 28, 2016 8.040 8.280 8.000 8.120 12,614 +0.00(+0.00%)
Jun 27, 2016 8.200 8.440 8.000 8.120 16,850 -0.28(-3.33%)
Jun 24, 2016 8.240 8.480 8.160 8.400 19,242 -0.08(-0.94%)
Jun 23, 2016 8.600 8.600 8.240 8.480 18,194 +0.00(+0.00%)
Jun 22, 2016 8.600 8.720 8.240 8.480 19,960 +0.04(+0.47%)
Jun 21, 2016 8.480 8.720 8.400 8.440 9,773 +0.08(+0.96%)
Jun 20, 2016 8.340 8.480 8.336 8.360 12,792 -0.04(-0.48%)
Jun 17, 2016 8.440 8.600 8.240 8.400 12,085 -0.08(-0.94%)
Jun 16, 2016 8.360 8.520 8.040 8.480 16,399 +0.04(+0.47%)
Jun 15, 2016 8.560 8.560 8.320 8.440 9,755 +0.00(+0.00%)
Jun 14, 2016 8.640 8.760 8.400 8.440 19,523 -0.24(-2.76%)
Jun 13, 2016 8.720 8.960 8.640 8.680 17,865 -0.12(-1.36%)
Jun 10, 2016 8.720 9.480 8.680 8.800 18,709 +0.08(+0.92%)
Jun 09, 2016 8.960 9.020 8.720 8.720 16,935 -0.24(-2.68%)
Jun 08, 2016 8.960 9.000 8.640 8.960 7,474 +0.08(+0.90%)
Jun 07, 2016 8.880 9.040 8.800 8.880 12,677 +0.08(+0.91%)
Jun 06, 2016 8.760 9.000 8.720 8.800 20,970 -0.04(-0.45%)
Jun 03, 2016 9.040 9.160 8.800 8.840 17,580 -0.28(-3.07%)
Jun 02, 2016 9.360 9.360 8.960 9.120 21,875 -0.32(-3.39%)
Jun 01, 2016 9.800 9.800 9.000 9.440 21,366 -0.32(-3.28%)
May 31, 2016 9.800 9.800 9.540 9.760 30,519 +0.08(+0.83%)
May 27, 2016 9.680 9.680 9.680 9.680 32,625 +0.12(+1.26%)
May 26, 2016 9.280 9.960 8.945 9.560 62,827 +0.36(+3.91%)
May 25, 2016 9.120 9.240 8.950 9.200 17,646 +0.12(+1.32%)
May 24, 2016 9.000 9.200 8.920 9.080 16,008 +0.12(+1.34%)
May 23, 2016 9.080 9.200 8.800 8.960 15,155 -0.08(-0.88%)
May 20, 2016 8.920 9.220 8.640 9.040 11,665 +0.20(+2.26%)
May 19, 2016 8.920 9.240 8.600 8.840 19,164 -0.04(-0.45%)
May 18, 2016 8.800 8.880 8.640 8.880 14,295 +0.04(+0.45%)
May 17, 2016 8.800 8.920 8.720 8.840 9,686 +0.12(+1.38%)
May 16, 2016 8.720 9.000 8.656 8.720 20,248 +0.00(+0.00%)
May 13, 2016 8.800 9.000 8.680 8.720 7,123 -0.08(-0.91%)
May 12, 2016 8.880 8.880 8.720 8.800 10,188 +0.00(+0.00%)
May 11, 2016 8.800 8.840 8.640 8.800 9,562 +0.08(+0.92%)
May 10, 2016 8.800 8.880 8.600 8.720 20,543 -0.16(-1.80%)
May 09, 2016 8.920 9.080 8.760 8.880 23,414 +0.08(+0.91%)
May 06, 2016 9.200 9.200 8.360 8.800 32,090 -0.36(-3.93%)
May 05, 2016 9.680 9.680 8.840 9.160 28,538 -0.44(-4.58%)
May 04, 2016 9.520 9.600 9.080 9.600 57,899 +0.08(+0.84%)
May 03, 2016 9.640 9.800 9.440 9.520 41,051 -0.08(-0.83%)
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.