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

Greentree Hospitality Group Ltd ADR (NY: GHG )

3.355 +0.005 (+0.15%)
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 (%)
Mar 31, 2020 10.21 10.49 10.05 10.22 90,132 -0.02(-0.18%)
Mar 30, 2020 10.04 10.40 9.770 10.24 51,866 +0.26(+2.61%)
Mar 27, 2020 10.14 10.30 9.888 9.981 90,564 -0.40(-3.86%)
Mar 26, 2020 10.41 10.57 9.925 10.38 67,359 +0.01(+0.09%)
Mar 25, 2020 10.47 10.88 10.25 10.37 101,413 -0.10(-0.98%)
Mar 24, 2020 10.40 10.75 10.06 10.47 129,258 +0.30(+2.93%)
Mar 23, 2020 10.37 10.46 9.878 10.18 94,904 -0.29(-2.76%)
Mar 20, 2020 10.72 11.58 10.44 10.47 196,366 +0.03(+0.27%)
Mar 19, 2020 9.785 10.60 9.748 10.44 217,439 +0.62(+6.26%)
Mar 18, 2020 10.45 10.45 9.124 9.823 174,443 -0.76(-7.22%)
Mar 17, 2020 10.48 10.88 10.26 10.59 168,657 +0.08(+0.80%)
Mar 16, 2020 10.39 10.74 9.888 10.50 183,763 -0.26(-2.42%)
Mar 13, 2020 10.81 10.89 10.47 10.76 178,446 -0.07(-0.69%)
Mar 12, 2020 11.01 11.01 10.25 10.84 194,725 -0.52(-4.59%)
Mar 11, 2020 11.12 11.46 11.00 11.36 204,201 +0.16(+1.41%)
Mar 10, 2020 11.09 11.46 10.90 11.20 150,205 +0.11(+1.01%)
Mar 09, 2020 11.00 11.28 10.83 11.09 219,637 -0.16(-1.41%)
Mar 06, 2020 11.10 11.29 10.96 11.25 154,517 +0.08(+0.75%)
Mar 05, 2020 10.87 11.21 10.77 11.16 227,208 +0.11(+1.01%)
Mar 04, 2020 10.86 11.05 10.68 11.05 166,793 +0.25(+2.33%)
Mar 03, 2020 10.65 10.91 10.54 10.80 152,203 +0.14(+1.31%)
Mar 02, 2020 10.75 10.89 10.53 10.66 170,879 -0.07(-0.61%)
Feb 28, 2020 10.73 10.80 10.46 10.73 191,645 -0.04(-0.35%)
Feb 27, 2020 10.88 11.08 10.73 10.76 173,119 -0.09(-0.86%)
Feb 26, 2020 11.10 11.21 10.59 10.86 178,210 -0.14(-1.27%)
Feb 25, 2020 10.95 11.14 10.88 11.00 166,428 +0.04(+0.34%)
Feb 24, 2020 10.84 11.16 10.57 10.96 203,255 -0.14(-1.26%)
Feb 21, 2020 11.30 11.58 11.06 11.10 174,583 -0.36(-3.17%)
Feb 20, 2020 11.07 11.49 11.02 11.46 156,976 +0.28(+2.50%)
Feb 19, 2020 10.58 11.26 10.37 11.18 163,572 +0.79(+7.62%)
Feb 18, 2020 11.13 11.13 10.27 10.39 100,341 -0.64(-5.83%)
Feb 14, 2020 11.18 11.37 11.01 11.03 110,308 -0.18(-1.58%)
Feb 13, 2020 11.03 11.54 11.03 11.21 88,039 -0.16(-1.39%)
Feb 12, 2020 11.65 12.04 11.31 11.37 210,627 -0.22(-1.93%)
Feb 11, 2020 10.88 11.62 10.88 11.59 152,014 +0.70(+6.42%)
Feb 10, 2020 10.76 11.06 10.74 10.89 161,133 +0.03(+0.26%)
Feb 07, 2020 11.04 11.17 10.75 10.87 121,790 -0.23(-2.10%)
Feb 06, 2020 11.00 11.17 10.90 11.10 116,400 +0.13(+1.19%)
Feb 05, 2020 11.33 11.45 10.82 10.97 120,550 -0.34(-3.05%)
Feb 04, 2020 10.85 11.37 10.78 11.31 133,326 +0.56(+5.20%)
Feb 03, 2020 10.71 10.94 10.70 10.75 175,216 +0.04(+0.35%)
Jan 31, 2020 11.15 11.30 10.56 10.72 204,199 -0.48(-4.33%)
Jan 30, 2020 11.10 11.35 10.78 11.20 154,266 -0.05(-0.41%)
Jan 29, 2020 11.32 11.39 11.18 11.25 82,848 +0.02(+0.17%)
Jan 28, 2020 11.31 11.36 11.08 11.23 87,740 +0.04(+0.33%)
Jan 27, 2020 10.33 11.38 9.832 11.19 151,176 -0.25(-2.20%)
Jan 24, 2020 11.84 11.97 11.28 11.44 148,938 -0.39(-3.31%)
Jan 23, 2020 12.21 12.29 11.68 11.84 182,260 -0.48(-3.86%)
Jan 22, 2020 12.13 12.39 12.12 12.31 234,085 +0.29(+2.40%)
Jan 21, 2020 12.31 12.31 11.71 12.02 174,442 -0.65(-5.15%)
Jan 17, 2020 12.55 12.75 12.49 12.67 137,027 +0.09(+0.74%)
Jan 16, 2020 12.21 12.58 12.06 12.58 123,296 +0.37(+3.05%)
Jan 15, 2020 12.39 12.39 12.00 12.21 140,863 -0.18(-1.43%)
Jan 14, 2020 12.40 12.55 12.08 12.39 59,441 -0.08(-0.67%)
Jan 13, 2020 12.14 12.58 12.13 12.47 107,515 +0.34(+2.84%)
Jan 10, 2020 11.76 12.21 11.76 12.12 84,341 +0.38(+3.25%)
Jan 09, 2020 11.99 12.11 11.73 11.74 277,972 -0.14(-1.18%)
Jan 08, 2020 12.02 12.12 11.86 11.88 105,589 -0.02(-0.16%)
Jan 07, 2020 12.12 12.22 11.85 11.90 148,385 -0.17(-1.39%)
Jan 06, 2020 12.07 12.35 11.79 12.07 169,568 -0.03(-0.23%)
Jan 03, 2020 11.90 12.21 11.70 12.10 147,757 -0.02(-0.15%)
Jan 02, 2020 10.34 12.25 10.34 12.12 460,660 +1.86(+18.18%)
Dec 31, 2019 11.18 11.89 9.748 10.25 942,237 -0.84(-7.56%)
Dec 30, 2019 12.16 12.16 11.02 11.09 156,227 -1.03(-8.53%)
Dec 27, 2019 11.65 12.55 11.64 12.12 96,037 +0.49(+4.25%)
Dec 26, 2019 10.85 11.63 10.82 11.63 28,104 +0.83(+7.68%)
Dec 24, 2019 10.57 10.82 10.57 10.80 10,086 +0.21(+2.03%)
Dec 23, 2019 10.62 10.81 10.45 10.59 20,217 +0.19(+1.79%)
Dec 20, 2019 9.753 10.47 9.753 10.40 33,570 +0.69(+7.14%)
Dec 19, 2019 9.844 10.17 9.498 9.708 70,447 -0.22(-2.20%)
Dec 18, 2019 10.04 10.38 9.926 9.926 44,936 -0.13(-1.27%)
Dec 17, 2019 10.10 10.31 9.931 10.05 33,599 -0.06(-0.63%)
Dec 16, 2019 10.03 10.30 10.03 10.12 8,043 +0.03(+0.27%)
Dec 13, 2019 10.28 10.46 10.00 10.09 30,279 -0.12(-1.16%)
Dec 12, 2019 10.39 10.39 10.04 10.21 29,037 -0.16(-1.58%)
Dec 11, 2019 10.39 10.51 10.21 10.37 32,917 -0.02(-0.18%)
Dec 10, 2019 10.48 10.48 10.35 10.39 39,400 -0.11(-1.04%)
Dec 09, 2019 10.63 10.71 10.44 10.50 20,726 -0.12(-1.12%)
Dec 06, 2019 10.30 10.66 10.08 10.62 24,355 +0.65(+6.49%)
Dec 05, 2019 10.03 10.26 9.863 9.972 68,640 -0.13(-1.26%)
Dec 04, 2019 10.22 10.36 10.03 10.10 56,129 +0.07(+0.73%)
Dec 03, 2019 9.471 10.43 9.471 10.03 55,371 +0.55(+5.77%)
Dec 02, 2019 9.261 9.662 9.252 9.480 25,798 +0.26(+2.87%)
Nov 29, 2019 9.343 9.471 9.097 9.215 130,113 -0.26(-2.79%)
Nov 27, 2019 10.02 10.03 9.370 9.480 68,896 -0.54(-5.37%)
Nov 26, 2019 10.16 10.16 9.981 10.02 29,742 -0.17(-1.70%)
Nov 25, 2019 10.12 10.26 9.908 10.19 36,972 +0.08(+0.81%)
Nov 22, 2019 10.48 10.48 10.04 10.11 67,141 -0.13(-1.25%)
Nov 21, 2019 10.12 10.24 10.04 10.24 108,587 +0.12(+1.17%)
Nov 20, 2019 10.12 10.21 9.874 10.12 30,029 -0.19(-1.86%)
Nov 19, 2019 10.15 10.32 10.12 10.31 12,254 +0.18(+1.80%)
Nov 18, 2019 10.25 10.36 10.12 10.13 30,877 -0.13(-1.24%)
Nov 15, 2019 10.34 10.41 10.07 10.25 20,844 -0.20(-1.92%)
Nov 14, 2019 10.05 10.64 10.03 10.46 125,144 +0.18(+1.77%)
Nov 13, 2019 9.935 10.29 9.935 10.27 23,775 +0.24(+2.36%)
Nov 12, 2019 10.04 10.22 10.03 10.04 4,533 -0.45(-4.26%)
Nov 11, 2019 9.935 10.48 9.935 10.48 14,851 +0.46(+4.59%)
Nov 08, 2019 10.03 10.14 9.926 10.02 16,017 -0.03(-0.32%)
Nov 07, 2019 9.917 10.13 9.899 10.05 8,259 +0.25(+2.51%)
Nov 06, 2019 9.881 9.935 9.698 9.808 21,578 -0.18(-1.82%)
Nov 05, 2019 9.826 9.990 9.708 9.990 5,760 +0.08(+0.83%)
Nov 04, 2019 9.644 9.995 9.571 9.908 8,831 +0.31(+3.23%)
Nov 01, 2019 9.398 9.917 9.288 9.598 31,815 +0.29(+3.13%)
Oct 31, 2019 9.534 9.534 9.161 9.307 13,418 -0.03(-0.29%)
Oct 30, 2019 9.297 9.498 9.152 9.334 7,559 +0.04(+0.39%)
Oct 29, 2019 9.671 9.671 9.297 9.297 14,548 -0.37(-3.86%)
Oct 28, 2019 9.297 9.671 9.297 9.671 12,594 +0.47(+5.15%)
Oct 25, 2019 9.343 9.343 9.060 9.197 15,578 -0.15(-1.56%)
Oct 24, 2019 9.343 9.379 9.088 9.343 24,139 +0.26(+2.91%)
Oct 23, 2019 9.434 9.443 9.079 9.079 18,622 -0.36(-3.77%)
Oct 22, 2019 9.480 9.571 9.434 9.434 5,895 +0.09(+0.98%)
Oct 21, 2019 9.279 9.571 9.279 9.343 10,111 +0.08(+0.89%)
Oct 18, 2019 9.589 9.589 9.197 9.261 20,515 -0.45(-4.60%)
Oct 17, 2019 9.288 9.753 9.288 9.708 22,047 +0.46(+4.93%)
Oct 16, 2019 10.04 10.04 9.097 9.252 49,378 -0.73(-7.31%)
Oct 15, 2019 9.525 9.981 9.525 9.981 13,270 +0.58(+6.21%)
Oct 14, 2019 9.398 9.644 9.398 9.398 2,023 +0.03(+0.29%)
Oct 11, 2019 9.352 9.708 9.334 9.370 40,811 +0.03(+0.29%)
Oct 10, 2019 9.644 9.644 9.206 9.343 76,598 -0.13(-1.35%)
Oct 09, 2019 9.234 9.544 9.234 9.471 10,752 +0.28(+3.08%)
Oct 08, 2019 9.343 9.507 9.188 9.188 10,589 -0.23(-2.42%)
Oct 07, 2019 9.471 9.616 9.389 9.416 2,400 -0.04(-0.39%)
Oct 04, 2019 9.288 9.735 9.288 9.452 20,295 +0.11(+1.17%)
Oct 03, 2019 9.079 9.343 8.550 9.343 52,644 +0.37(+4.17%)
Oct 02, 2019 9.179 9.416 8.896 8.969 24,242 -0.40(-4.28%)
Oct 01, 2019 9.215 9.370 8.760 9.370 51,838 +0.26(+2.80%)
Sep 30, 2019 9.316 9.352 8.896 9.115 54,348 -0.06(-0.70%)
Sep 27, 2019 9.899 10.15 9.170 9.179 47,393 -0.74(-7.44%)
Sep 26, 2019 9.917 9.999 9.671 9.917 37,379 +0.02(+0.18%)
Sep 25, 2019 9.899 10.01 9.662 9.899 35,172 +0.01(+0.09%)
Sep 24, 2019 9.972 10.16 9.771 9.890 64,442 -0.15(-1.45%)
Sep 23, 2019 9.926 10.13 9.926 10.04 37,029 -0.03(-0.27%)
Sep 20, 2019 10.30 10.39 9.999 10.06 26,220 -0.19(-1.87%)
Sep 19, 2019 10.19 10.45 10.19 10.25 41,699 +0.06(+0.63%)
Sep 18, 2019 10.05 10.35 10.04 10.19 45,885 +0.13(+1.27%)
Sep 17, 2019 9.899 10.13 9.890 10.06 46,290 +0.11(+1.10%)
Sep 16, 2019 10.22 10.28 9.708 9.954 102,520 -0.30(-2.93%)
Sep 13, 2019 10.48 10.52 10.18 10.25 67,031 +0.00(+0.00%)
Sep 12, 2019 10.05 10.46 9.935 10.25 44,957 +0.21(+2.09%)
Sep 11, 2019 10.19 10.21 10.01 10.04 37,840 -0.04(-0.36%)
Sep 10, 2019 9.698 10.17 9.626 10.08 39,385 +0.49(+5.13%)
Sep 09, 2019 9.489 9.717 9.434 9.589 72,704 +0.10(+1.06%)
Sep 06, 2019 9.434 9.680 9.389 9.489 56,389 -0.06(-0.67%)
Sep 05, 2019 9.553 9.689 9.398 9.553 67,177 -0.02(-0.19%)
Sep 04, 2019 9.507 9.689 9.480 9.571 23,100 +0.18(+1.94%)
Sep 03, 2019 9.480 9.726 9.389 9.389 19,659 -0.03(-0.29%)
Aug 30, 2019 9.571 9.776 9.411 9.416 24,793 -0.11(-1.15%)
Aug 29, 2019 9.616 9.781 9.398 9.525 44,990 +0.00(+0.00%)
Aug 28, 2019 9.635 9.826 9.498 9.525 25,679 +0.04(+0.38%)
Aug 27, 2019 9.571 9.762 9.343 9.489 16,958 -0.09(-0.95%)
Aug 26, 2019 9.753 9.889 9.571 9.580 17,734 -0.08(-0.85%)
Aug 23, 2019 9.808 9.986 9.580 9.662 23,806 -0.34(-3.36%)
Aug 22, 2019 10.27 10.63 9.872 9.998 23,943 -0.48(-4.54%)
Aug 21, 2019 10.60 10.70 10.16 10.47 24,869 -0.09(-0.86%)
Aug 20, 2019 10.83 10.83 10.33 10.56 22,431 -0.17(-1.61%)
Aug 19, 2019 10.33 10.83 10.33 10.74 44,719 +0.74(+7.38%)
Aug 16, 2019 9.808 10.48 9.466 9.999 75,259 +0.66(+7.02%)
Aug 15, 2019 9.279 9.598 9.279 9.343 17,172 +0.06(+0.69%)
Aug 14, 2019 9.379 9.471 9.128 9.279 37,601 -0.36(-3.69%)
Aug 13, 2019 9.598 10.03 9.534 9.635 44,223 -0.07(-0.75%)
Aug 12, 2019 9.717 9.890 9.425 9.708 17,586 -0.01(-0.09%)
Aug 09, 2019 9.689 9.999 9.571 9.717 9,434 -0.01(-0.09%)
Aug 08, 2019 9.589 9.744 9.425 9.726 15,806 +0.21(+2.20%)
Aug 07, 2019 9.416 9.698 9.416 9.516 33,727 +0.04(+0.38%)
Aug 06, 2019 9.744 9.790 9.416 9.480 51,423 -0.09(-0.95%)
Aug 05, 2019 9.708 9.881 9.343 9.571 66,805 -0.24(-2.42%)
Aug 02, 2019 10.45 10.45 9.717 9.808 70,103 -0.54(-5.20%)
Aug 01, 2019 10.35 10.57 10.06 10.35 57,614 +0.00(+0.00%)
Jul 31, 2019 10.52 10.92 10.03 10.35 217,709 -0.14(-1.30%)
Jul 30, 2019 10.77 10.82 10.48 10.48 33,830 -0.14(-1.29%)
Jul 29, 2019 10.71 10.90 10.62 10.62 27,949 -0.07(-0.68%)
Jul 26, 2019 10.68 10.97 10.60 10.69 34,448 -0.14(-1.26%)
Jul 25, 2019 11.15 11.34 10.76 10.83 46,854 -0.36(-3.26%)
Jul 24, 2019 11.07 11.41 11.07 11.19 13,284 +0.15(+1.32%)
Jul 23, 2019 11.29 11.44 11.05 11.05 41,852 -0.07(-0.66%)
Jul 22, 2019 11.20 11.39 11.07 11.12 49,168 -0.17(-1.53%)
Jul 19, 2019 11.07 11.38 11.07 11.29 20,076 +0.21(+1.89%)
Jul 18, 2019 11.07 11.12 10.94 11.08 27,230 -0.05(-0.41%)
Jul 17, 2019 11.25 11.43 11.07 11.13 26,290 -0.33(-2.86%)
Jul 16, 2019 11.54 11.70 11.24 11.46 20,128 -0.04(-0.32%)
Jul 15, 2019 11.53 11.53 11.39 11.49 5,012 -0.03(-0.24%)
Jul 12, 2019 11.35 11.52 11.32 11.52 12,945 +0.18(+1.61%)
Jul 11, 2019 11.18 11.47 11.06 11.34 18,506 -0.18(-1.58%)
Jul 10, 2019 11.58 11.83 11.39 11.52 54,076 +0.05(+0.40%)
Jul 09, 2019 11.39 11.61 11.12 11.48 74,953 +0.04(+0.32%)
Jul 08, 2019 11.95 11.95 11.39 11.44 5,151 -0.51(-4.27%)
Jul 05, 2019 11.71 12.09 11.64 11.95 14,700 -0.12(-0.98%)
Jul 03, 2019 12.16 12.39 11.91 12.07 95,774 -0.10(-0.82%)
Jul 02, 2019 12.14 12.75 12.12 12.17 42,285 +0.00(+0.00%)
Jul 01, 2019 12.08 12.31 11.88 12.17 27,686 +0.32(+2.69%)
Jun 28, 2019 11.80 11.85 11.14 11.85 58,584 +0.16(+1.40%)
Jun 27, 2019 11.79 11.80 11.41 11.69 48,960 -0.05(-0.47%)
Jun 26, 2019 11.16 11.74 11.16 11.74 48,993 +0.68(+6.18%)
Jun 25, 2019 11.42 11.50 10.78 11.06 87,610 -0.37(-3.27%)
Jun 24, 2019 11.19 11.53 11.19 11.43 29,386 +0.01(+0.08%)
Jun 21, 2019 11.44 11.53 11.19 11.42 67,470 -0.07(-0.64%)
Jun 20, 2019 11.39 11.66 11.12 11.49 40,142 +0.27(+2.44%)
Jun 19, 2019 11.44 11.44 10.88 11.22 89,818 -0.18(-1.60%)
Jun 18, 2019 11.05 11.55 11.01 11.40 284,965 +0.32(+2.88%)
Jun 17, 2019 10.26 11.33 9.949 11.08 125,916 +0.80(+7.80%)
Jun 14, 2019 10.39 10.58 9.917 10.28 84,365 -0.15(-1.49%)
Jun 13, 2019 10.18 10.54 10.18 10.44 18,678 -0.01(-0.09%)
Jun 12, 2019 10.54 10.66 10.28 10.45 24,858 -0.15(-1.38%)
Jun 11, 2019 10.68 10.86 10.21 10.59 51,376 +0.12(+1.13%)
Jun 10, 2019 10.41 10.66 10.41 10.47 26,961 +0.20(+1.95%)
Jun 07, 2019 10.23 10.56 10.03 10.27 74,052 +0.09(+0.89%)
Jun 06, 2019 10.48 10.53 10.03 10.18 82,094 -0.32(-3.04%)
Jun 05, 2019 10.90 10.90 10.39 10.50 51,516 -0.42(-3.84%)
Jun 04, 2019 10.67 11.15 10.45 10.92 55,601 +0.22(+2.04%)
Jun 03, 2019 10.79 11.04 10.35 10.70 34,133 -0.05(-0.51%)
May 31, 2019 10.86 10.97 10.53 10.76 36,093 -0.15(-1.34%)
May 30, 2019 11.11 11.11 10.68 10.90 116,450 -0.21(-1.89%)
May 29, 2019 11.51 11.66 10.94 11.11 76,814 -0.55(-4.69%)
May 28, 2019 12.34 12.35 11.21 11.66 102,789 -0.61(-4.98%)
May 24, 2019 11.85 12.31 11.58 12.27 74,601 +0.65(+5.57%)
May 23, 2019 12.12 12.12 11.40 11.62 111,492 -0.50(-4.14%)
May 22, 2019 12.08 12.31 11.95 12.12 34,322 -0.05(-0.45%)
May 21, 2019 11.89 12.20 11.68 12.18 78,929 +0.39(+3.33%)
May 20, 2019 11.94 12.18 11.63 11.79 79,299 -0.34(-2.78%)
May 17, 2019 12.33 12.33 11.94 12.12 36,642 -0.41(-3.27%)
May 16, 2019 12.30 12.53 12.13 12.53 13,700 +0.44(+3.62%)
May 15, 2019 11.94 12.52 11.94 12.10 37,145 +0.14(+1.14%)
May 14, 2019 12.16 12.25 11.92 11.96 19,210 -0.08(-0.68%)
May 13, 2019 12.20 12.49 11.94 12.04 60,220 -0.40(-3.22%)
May 10, 2019 11.98 12.52 11.98 12.44 12,616 +0.38(+3.17%)
May 09, 2019 12.16 12.38 11.92 12.06 120,036 -0.24(-1.93%)
May 08, 2019 12.37 12.57 12.12 12.30 58,275 -0.10(-0.81%)
May 07, 2019 13.05 13.05 12.33 12.40 74,903 -0.87(-6.53%)
May 06, 2019 13.10 13.42 12.31 13.26 104,237 -0.14(-1.02%)
May 03, 2019 14.19 14.19 13.12 13.40 44,980 -0.66(-4.67%)
May 02, 2019 14.22 14.58 13.86 14.06 68,976 -0.46(-3.20%)
May 01, 2019 14.19 14.52 13.85 14.52 26,228 +0.37(+2.64%)
Apr 30, 2019 13.65 14.37 13.52 14.15 37,165 +0.49(+3.61%)
Apr 29, 2019 13.59 13.95 13.45 13.65 38,602 +0.02(+0.13%)
Apr 26, 2019 13.45 13.67 13.45 13.64 31,595 +0.02(+0.13%)
Apr 25, 2019 13.67 13.70 13.40 13.62 29,486 -0.21(-1.52%)
Apr 24, 2019 14.39 14.39 13.67 13.83 44,691 -0.37(-2.63%)
Apr 23, 2019 13.23 14.39 13.23 14.20 118,519 +1.01(+7.67%)
Apr 22, 2019 13.20 13.64 12.97 13.19 54,035 -0.32(-2.36%)
Apr 18, 2019 13.29 13.68 13.19 13.51 152,823 +0.22(+1.65%)
Apr 17, 2019 13.61 13.94 13.00 13.29 37,985 -0.29(-2.15%)
Apr 16, 2019 13.31 13.90 13.31 13.58 71,582 +0.27(+2.05%)
Apr 15, 2019 13.44 14.39 12.95 13.31 104,679 -0.10(-0.75%)
Apr 12, 2019 13.13 13.48 12.90 13.41 94,239 +0.39(+3.01%)
Apr 11, 2019 13.02 13.14 12.76 13.02 17,508 -0.09(-0.70%)
Apr 10, 2019 13.35 13.53 13.03 13.11 34,003 -0.29(-2.18%)
Apr 09, 2019 13.55 13.64 13.06 13.40 52,743 -0.09(-0.68%)
Apr 08, 2019 13.19 13.57 13.06 13.49 36,175 +0.27(+2.07%)
Apr 05, 2019 13.28 13.58 13.10 13.22 39,933 +0.00(+0.00%)
Apr 04, 2019 13.37 13.46 13.06 13.22 27,883 -0.14(-1.02%)
Apr 03, 2019 13.33 13.58 13.11 13.35 57,686 +0.16(+1.24%)
Apr 02, 2019 13.33 13.33 12.97 13.19 27,973 -0.05(-0.34%)
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.