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 )

17.53 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 8.327 8.707 8.290 8.589 6,900,062 +0.17(+2.04%)
Mar 30, 2021 8.462 8.539 8.290 8.417 6,553,982 -0.41(-4.62%)
Mar 29, 2021 8.435 8.825 8.390 8.825 6,498,354 +0.35(+4.17%)
Mar 26, 2021 8.218 8.526 8.218 8.472 6,775,115 +0.19(+2.30%)
Mar 25, 2021 8.191 8.318 8.155 8.281 5,603,667 +0.12(+1.44%)
Mar 24, 2021 8.281 8.336 8.155 8.164 6,979,736 -0.17(-2.06%)
Mar 23, 2021 8.734 8.743 8.327 8.336 9,862,425 -0.50(-5.64%)
Mar 22, 2021 9.159 9.349 8.815 8.834 9,450,901 -0.25(-2.79%)
Mar 19, 2021 8.662 9.168 8.653 9.087 18,464,400 +0.26(+2.97%)
Mar 18, 2021 8.643 8.915 8.589 8.825 9,952,016 +0.05(+0.52%)
Mar 17, 2021 8.562 8.888 8.381 8.779 9,474,011 +0.10(+1.15%)
Mar 16, 2021 8.653 8.743 8.548 8.680 7,079,583 +0.05(+0.63%)
Mar 15, 2021 8.462 8.680 8.390 8.625 13,342,067 +0.19(+2.25%)
Mar 12, 2021 8.318 8.499 8.309 8.435 3,818,902 -0.14(-1.58%)
Mar 11, 2021 8.653 8.779 8.417 8.571 8,986,964 +0.33(+3.99%)
Mar 10, 2021 8.446 8.463 8.216 8.242 9,172,197 -0.27(-3.22%)
Mar 09, 2021 8.622 8.799 8.481 8.516 6,928,703 +0.11(+1.37%)
Mar 08, 2021 8.003 8.463 7.959 8.401 12,068,566 +0.11(+1.39%)
Mar 05, 2021 7.968 8.437 7.756 8.286 9,860,408 +0.38(+4.81%)
Mar 04, 2021 7.720 8.092 7.570 7.906 11,989,810 +0.34(+4.56%)
Mar 03, 2021 7.455 7.605 7.278 7.561 6,573,699 -0.08(-1.04%)
Mar 02, 2021 7.358 7.720 7.358 7.641 10,173,129 +0.42(+5.88%)
Mar 01, 2021 7.393 7.455 7.172 7.216 6,859,352 -0.03(-0.37%)
Feb 26, 2021 7.499 7.526 7.225 7.243 7,271,289 -0.27(-3.65%)
Feb 25, 2021 7.552 7.720 7.464 7.517 9,260,808 -0.29(-3.74%)
Feb 24, 2021 7.490 7.888 7.376 7.809 7,996,670 +0.12(+1.61%)
Feb 23, 2021 7.756 7.827 7.499 7.685 6,114,596 -0.31(-3.87%)
Feb 22, 2021 7.659 8.074 7.614 7.995 8,255,576 +0.53(+7.11%)
Feb 19, 2021 7.561 7.605 7.420 7.464 7,027,495 -0.20(-2.65%)
Feb 18, 2021 7.641 7.809 7.411 7.667 6,497,527 -0.02(-0.23%)
Feb 17, 2021 7.835 7.871 7.623 7.685 7,239,513 -0.32(-3.98%)
Feb 16, 2021 8.180 8.225 7.933 8.003 8,977,048 -0.38(-4.54%)
Feb 12, 2021 8.269 8.490 8.154 8.384 3,256,611 +0.08(+0.96%)
Feb 11, 2021 8.481 8.552 8.233 8.304 4,694,760 -0.27(-3.20%)
Feb 10, 2021 8.720 8.737 8.463 8.578 4,040,808 +0.27(+3.30%)
Feb 09, 2021 8.401 8.401 8.242 8.304 5,404,611 -0.04(-0.53%)
Feb 08, 2021 8.481 8.516 8.304 8.348 5,170,555 +0.13(+1.61%)
Feb 05, 2021 8.083 8.216 8.003 8.216 4,927,886 +0.26(+3.22%)
Feb 04, 2021 7.871 8.030 7.667 7.959 8,305,894 -0.16(-1.96%)
Feb 03, 2021 8.118 8.233 8.056 8.118 5,104,866 +0.00(+0.00%)
Feb 02, 2021 8.278 8.278 8.110 8.118 6,064,066 -0.43(-5.07%)
Feb 01, 2021 8.499 8.561 8.348 8.552 10,935,112 +0.30(+3.64%)
Jan 29, 2021 8.852 8.888 8.207 8.251 9,847,065 -0.48(-5.47%)
Jan 28, 2021 8.658 8.861 8.490 8.729 9,261,341 +0.37(+4.44%)
Jan 27, 2021 8.419 8.534 8.207 8.357 8,967,515 -0.28(-3.28%)
Jan 26, 2021 8.516 8.711 8.454 8.640 6,332,992 +0.10(+1.14%)
Jan 25, 2021 8.614 8.826 8.437 8.543 6,997,285 +0.08(+0.94%)
Jan 22, 2021 8.322 8.534 8.171 8.463 6,107,276 -0.07(-0.83%)
Jan 21, 2021 8.596 8.614 8.384 8.534 7,216,824 +0.26(+3.10%)
Jan 20, 2021 8.145 8.384 8.065 8.278 6,517,649 +0.30(+3.77%)
Jan 19, 2021 7.995 8.039 7.773 7.977 6,404,807 +0.11(+1.46%)
Jan 15, 2021 8.092 8.163 7.829 7.862 7,351,347 -0.24(-2.95%)
Jan 14, 2021 8.101 8.269 8.030 8.101 5,004,075 -0.03(-0.33%)
Jan 13, 2021 8.313 8.375 8.127 8.127 4,989,654 -0.18(-2.13%)
Jan 12, 2021 8.216 8.339 7.995 8.304 9,084,076 +0.24(+2.96%)
Jan 11, 2021 8.207 8.339 8.039 8.065 7,748,463 -0.24(-2.88%)
Jan 08, 2021 8.543 8.574 8.030 8.304 11,279,748 -0.34(-3.99%)
Jan 07, 2021 8.631 8.773 8.516 8.649 5,855,287 -0.16(-1.81%)
Jan 06, 2021 8.852 8.905 8.490 8.808 7,922,173 -0.22(-2.45%)
Jan 05, 2021 9.356 9.374 8.914 9.029 9,587,049 -0.27(-2.95%)
Jan 04, 2021 8.905 9.418 8.817 9.303 11,406,121 +1.11(+13.48%)
Dec 31, 2020 8.198 8.198 8.198 4,364,919 -0.32(-3.74%)
Dec 30, 2020 8.322 8.525 8.304 8.516 4,364,919 +0.24(+2.88%)
Dec 29, 2020 8.366 8.472 8.229 8.278 3,251,796 +0.01(+0.11%)
Dec 28, 2020 8.596 8.667 8.242 8.269 4,218,311 -0.11(-1.37%)
Dec 24, 2020 8.357 8.463 8.278 8.384 1,643,910 +0.05(+0.64%)
Dec 23, 2020 8.198 8.419 8.198 8.331 4,030,149 +0.14(+1.73%)
Dec 22, 2020 8.419 8.446 8.083 8.189 5,331,110 -0.25(-2.94%)
Dec 21, 2020 8.552 8.640 8.384 8.437 5,423,048 -0.13(-1.55%)
Dec 18, 2020 8.835 8.852 8.516 8.569 16,173,711 -0.07(-0.82%)
Dec 17, 2020 8.481 8.720 8.419 8.640 10,494,942 +0.52(+6.43%)
Dec 16, 2020 8.136 8.136 7.809 8.118 7,227,875 -0.01(-0.11%)
Dec 15, 2020 7.968 8.154 7.946 8.127 6,030,770 +0.47(+6.12%)
Dec 14, 2020 7.800 7.924 7.619 7.659 5,345,257 -0.12(-1.59%)
Dec 11, 2020 7.950 7.995 7.765 7.782 4,869,425 -0.11(-1.46%)
Dec 10, 2020 8.021 8.127 7.835 7.897 7,621,922 +0.14(+1.82%)
Dec 09, 2020 7.897 8.024 7.614 7.756 8,259,626 -0.38(-4.67%)
Dec 08, 2020 8.251 8.295 8.021 8.136 4,676,646 +0.07(+0.88%)
Dec 07, 2020 7.623 8.163 7.605 8.065 12,734,223 +0.37(+4.83%)
Dec 04, 2020 7.827 7.937 7.676 7.694 7,155,724 -0.29(-3.65%)
Dec 03, 2020 8.118 8.127 7.871 7.986 6,229,647 -0.18(-2.17%)
Dec 02, 2020 8.260 8.309 8.096 8.163 8,547,177 -0.26(-3.05%)
Dec 01, 2020 8.012 8.437 8.012 8.419 12,674,224 +0.72(+9.30%)
Nov 30, 2020 7.526 7.720 7.499 7.703 9,898,900 -0.01(-0.11%)
Nov 27, 2020 7.544 7.827 7.473 7.712 5,049,896 +0.04(+0.46%)
Nov 25, 2020 7.570 7.769 7.545 7.676 10,498,500 +0.12(+1.64%)
Nov 24, 2020 7.535 7.685 7.384 7.552 16,327,244 -0.56(-6.87%)
Nov 23, 2020 8.189 8.295 7.968 8.110 8,746,468 -0.42(-4.97%)
Nov 20, 2020 8.507 8.667 8.454 8.534 5,662,319 +0.11(+1.37%)
Nov 19, 2020 8.295 8.516 8.229 8.419 7,150,128 -0.19(-2.16%)
Nov 18, 2020 8.852 8.905 8.587 8.605 6,249,003 -0.29(-3.28%)
Nov 17, 2020 9.020 9.135 8.897 8.897 4,672,683 -0.09(-0.98%)
Nov 16, 2020 9.250 9.303 8.985 8.985 8,784,413 -0.42(-4.42%)
Nov 13, 2020 9.418 9.569 9.303 9.401 4,385,117 +0.17(+1.82%)
Nov 12, 2020 9.365 9.489 9.206 9.233 7,469,659 -0.16(-1.69%)
Nov 11, 2020 9.524 9.595 9.259 9.392 9,321,915 -0.33(-3.37%)
Nov 10, 2020 10.11 10.18 9.693 9.719 6,846,251 -0.16(-1.61%)
Nov 09, 2020 10.10 10.16 9.471 9.878 9,596,638 -1.51(-13.28%)
Nov 06, 2020 11.36 11.41 11.13 11.39 6,572,474 +0.18(+1.58%)
Nov 05, 2020 10.81 11.41 10.70 11.21 9,052,772 +1.19(+11.92%)
Nov 04, 2020 10.28 10.42 9.984 10.02 3,901,966 -0.43(-4.15%)
Nov 03, 2020 10.55 10.62 10.41 10.45 3,596,738 +0.04(+0.34%)
Nov 02, 2020 9.914 10.46 9.887 10.42 5,078,018 +0.75(+7.78%)
Oct 30, 2020 9.489 9.684 9.348 9.666 5,523,574 +0.11(+1.20%)
Oct 29, 2020 9.339 9.688 9.250 9.551 4,281,974 +0.04(+0.47%)
Oct 28, 2020 9.719 9.768 9.401 9.507 5,605,499 -0.80(-7.73%)
Oct 27, 2020 10.19 10.32 10.06 10.30 3,900,351 +0.11(+1.13%)
Oct 26, 2020 10.12 10.37 10.12 10.19 3,525,847 -0.05(-0.52%)
Oct 23, 2020 10.25 10.29 10.01 10.24 6,677,410 -0.12(-1.11%)
Oct 22, 2020 10.48 10.52 10.12 10.36 5,650,748 -0.56(-5.10%)
Oct 21, 2020 10.97 11.24 10.86 10.91 3,630,871 +0.02(+0.16%)
Oct 20, 2020 10.67 10.91 10.65 10.90 3,393,465 +0.18(+1.65%)
Oct 19, 2020 11.04 11.06 10.68 10.72 3,304,693 -0.26(-2.34%)
Oct 16, 2020 11.19 11.20 10.90 10.97 3,629,086 -0.29(-2.59%)
Oct 15, 2020 11.20 11.35 11.11 11.27 3,030,841 -0.24(-2.08%)
Oct 14, 2020 11.59 11.61 11.36 11.51 6,365,215 +0.29(+2.60%)
Oct 13, 2020 11.17 11.30 10.97 11.21 5,490,043 -0.20(-1.78%)
Oct 12, 2020 11.50 11.56 11.28 11.42 3,908,910 -0.23(-1.97%)
Oct 09, 2020 11.24 11.68 11.23 11.65 6,298,942 +0.79(+7.25%)
Oct 08, 2020 10.69 10.89 10.60 10.86 3,823,856 +0.37(+3.54%)
Oct 07, 2020 10.44 10.65 10.29 10.49 4,982,579 -0.01(-0.08%)
Oct 06, 2020 11.02 11.10 10.50 10.50 7,265,220 -0.39(-3.57%)
Oct 05, 2020 10.89 11.17 10.81 10.89 5,355,873 +0.17(+1.57%)
Oct 02, 2020 10.82 11.00 10.68 10.72 3,102,826 -0.25(-2.26%)
Oct 01, 2020 10.97 11.09 10.80 10.97 4,496,763 +0.10(+0.90%)
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%)
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.