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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.070 (-1.79%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 1.943 2.001 1.937 1.969 6,856,920 +0.04(+2.01%)
Apr 27, 2017 1.982 1.995 1.911 1.930 8,688,941 -0.05(-2.61%)
Apr 26, 2017 1.975 2.005 1.950 1.982 7,379,068 -0.02(-0.97%)
Apr 25, 2017 1.963 2.014 1.943 2.001 7,928,677 +0.01(+0.65%)
Apr 24, 2017 1.982 2.017 1.963 1.988 10,431,316 +0.04(+1.99%)
Apr 21, 2017 1.930 1.950 1.904 1.950 4,954,296 +0.02(+1.00%)
Apr 20, 2017 1.924 1.950 1.898 1.930 16,459,099 +0.05(+2.40%)
Apr 19, 2017 1.937 1.950 1.872 1.885 10,535,697 -0.03(-1.35%)
Apr 18, 2017 1.917 1.963 1.898 1.911 11,845,711 -0.06(-2.95%)
Apr 17, 2017 1.937 1.995 1.930 1.969 11,309,261 +0.06(+3.04%)
Apr 13, 2017 1.988 2.014 1.911 1.911 16,416,151 -0.04(-1.99%)
Apr 12, 2017 2.008 2.034 1.943 1.950 15,166,021 -0.10(-5.03%)
Apr 11, 2017 2.105 2.111 2.014 2.053 21,093,156 -0.04(-1.85%)
Apr 10, 2017 2.143 2.163 2.079 2.092 8,887,912 -0.05(-2.41%)
Apr 07, 2017 2.105 2.214 2.105 2.143 15,005,991 +0.03(+1.22%)
Apr 06, 2017 2.169 2.201 2.111 2.118 12,512,423 -0.06(-2.67%)
Apr 05, 2017 2.298 2.340 2.169 2.176 12,540,229 -0.08(-3.71%)
Apr 04, 2017 2.195 2.260 2.195 2.260 6,963,633 +0.05(+2.04%)
Apr 03, 2017 2.260 2.260 2.176 2.214 5,801,034 -0.01(-0.58%)
Mar 31, 2017 2.163 2.264 2.137 2.227 10,535,370 +0.05(+2.37%)
Mar 30, 2017 2.253 2.285 2.163 2.176 16,896,618 -0.10(-4.53%)
Mar 29, 2017 2.260 2.298 2.240 2.279 9,668,318 +0.03(+1.15%)
Mar 28, 2017 2.247 2.272 2.195 2.253 17,903,134 +0.01(+0.29%)
Mar 27, 2017 2.227 2.256 2.182 2.247 18,756,950 -0.05(-1.97%)
Mar 24, 2017 2.343 2.376 2.260 2.292 11,987,644 -0.03(-1.39%)
Mar 23, 2017 2.408 2.447 2.318 2.324 18,195,396 -0.10(-4.00%)
Mar 22, 2017 2.337 2.479 2.298 2.421 24,668,614 +0.00(+0.00%)
Mar 21, 2017 2.582 2.608 2.402 2.421 20,977,708 -0.20(-7.64%)
Mar 20, 2017 2.492 2.634 2.479 2.621 14,093,824 +0.08(+3.31%)
Mar 17, 2017 2.640 2.663 2.537 2.537 13,513,452 -0.08(-3.20%)
Mar 16, 2017 2.699 2.705 2.608 2.621 16,546,005 -0.03(-1.22%)
Mar 15, 2017 2.524 2.673 2.485 2.653 22,845,200 +0.16(+6.48%)
Mar 14, 2017 2.460 2.511 2.440 2.492 8,590,716 -0.01(-0.26%)
Mar 13, 2017 2.421 2.505 2.421 2.498 11,809,702 +0.08(+3.20%)
Mar 10, 2017 2.447 2.463 2.350 2.421 25,012,524 +0.02(+0.81%)
Mar 09, 2017 2.479 2.511 2.337 2.402 21,042,464 -0.04(-1.59%)
Mar 08, 2017 2.518 2.531 2.440 2.440 32,237,754 -0.23(-8.47%)
Mar 07, 2017 2.757 2.757 2.660 2.666 17,995,020 +0.01(+0.24%)
Mar 06, 2017 2.731 2.763 2.657 2.660 13,842,058 -0.08(-2.83%)
Mar 03, 2017 2.666 2.747 2.647 2.737 10,947,526 +0.08(+3.16%)
Mar 02, 2017 2.724 2.744 2.634 2.653 13,189,619 -0.08(-3.07%)
Mar 01, 2017 2.705 2.795 2.686 2.737 22,313,112 +0.11(+4.18%)
Feb 28, 2017 2.686 2.757 2.602 2.628 12,154,886 -0.10(-3.55%)
Feb 27, 2017 2.640 2.757 2.621 2.724 10,435,179 +0.08(+2.93%)
Feb 24, 2017 2.628 2.695 2.602 2.647 8,849,047 -0.03(-0.97%)
Feb 23, 2017 2.770 2.821 2.640 2.673 16,484,902 -0.05(-1.90%)
Feb 22, 2017 2.744 2.763 2.686 2.724 14,944,657 -0.09(-3.21%)
Feb 21, 2017 2.821 2.834 2.776 2.815 9,555,919 +0.06(+2.11%)
Feb 17, 2017 2.757 2.757 2.757 0 -0.04(-1.39%)
Feb 16, 2017 2.828 2.834 2.718 2.795 17,861,806 +0.03(+1.17%)
Feb 15, 2017 2.763 2.821 2.737 2.763 16,087,147 +0.03(+1.18%)
Feb 14, 2017 2.737 2.744 2.653 2.731 6,762,138 +0.01(+0.24%)
Feb 13, 2017 2.711 2.763 2.705 2.724 13,858,580 +0.06(+2.43%)
Feb 10, 2017 2.602 2.660 2.595 2.660 12,455,873 +0.09(+3.52%)
Feb 09, 2017 2.537 2.582 2.498 2.569 19,889,720 +0.03(+1.27%)
Feb 08, 2017 2.473 2.537 2.440 2.537 13,545,687 +0.03(+1.29%)
Feb 07, 2017 2.595 2.606 2.492 2.505 10,710,888 -0.05(-2.02%)
Feb 06, 2017 2.608 2.615 2.537 2.556 6,726,548 -0.05(-1.74%)
Feb 03, 2017 2.589 2.608 2.518 2.602 25,590,594 -0.01(-0.25%)
Feb 02, 2017 2.576 2.634 2.569 2.608 8,711,791 +0.05(+2.02%)
Feb 01, 2017 2.518 2.556 2.482 2.556 8,838,184 +0.08(+3.39%)
Jan 31, 2017 2.498 2.544 2.440 2.473 7,303,248 -0.01(-0.52%)
Jan 30, 2017 2.511 2.537 2.460 2.485 8,433,018 -0.06(-2.53%)
Jan 27, 2017 2.550 2.569 2.473 2.550 6,482,239 +0.02(+0.77%)
Jan 26, 2017 2.511 2.544 2.485 2.531 8,518,784 -0.02(-0.76%)
Jan 25, 2017 2.550 2.563 2.447 2.550 11,493,982 +0.01(+0.25%)
Jan 24, 2017 2.615 2.653 2.498 2.544 17,376,700 -0.05(-1.99%)
Jan 23, 2017 2.531 2.602 2.492 2.595 9,866,479 +0.12(+4.96%)
Jan 20, 2017 2.434 2.492 2.402 2.473 11,309,174 +0.03(+1.32%)
Jan 19, 2017 2.466 2.485 2.408 2.440 16,105,466 -0.05(-2.07%)
Jan 18, 2017 2.602 2.686 2.440 2.492 23,654,096 -0.11(-4.22%)
Jan 17, 2017 2.582 2.640 2.540 2.602 10,971,450 -0.01(-0.49%)
Jan 13, 2017 2.615 2.615 2.615 0 +0.03(+1.00%)
Jan 12, 2017 2.582 2.621 2.550 2.589 13,342,730 +0.03(+1.26%)
Jan 11, 2017 2.389 2.569 2.376 2.556 21,962,878 +0.15(+6.45%)
Jan 10, 2017 2.389 2.421 2.363 2.402 9,933,475 +0.08(+3.62%)
Jan 09, 2017 2.389 2.402 2.314 2.318 13,806,259 +0.02(+0.84%)
Jan 06, 2017 2.337 2.356 2.298 2.298 7,961,007 -0.06(-2.47%)
Jan 05, 2017 2.272 2.389 2.266 2.356 14,397,996 +0.15(+7.04%)
Jan 04, 2017 2.201 2.227 2.163 2.201 9,518,761 +0.03(+1.19%)
Jan 03, 2017 2.201 2.208 2.137 2.176 16,333,331 +0.15(+7.32%)
Dec 30, 2016 2.027 2.027 2.027 0 -0.05(-2.48%)
Dec 29, 2016 2.124 2.143 2.079 2.079 8,129,118 -0.01(-0.62%)
Dec 28, 2016 2.227 2.240 2.085 2.092 18,771,104 -0.06(-2.70%)
Dec 27, 2016 2.105 2.176 2.092 2.150 14,722,402 +0.10(+4.72%)
Dec 23, 2016 2.053 2.053 2.053 0 +0.03(+1.27%)
Dec 22, 2016 2.059 2.085 2.001 2.027 10,676,301 -0.03(-1.57%)
Dec 21, 2016 2.105 2.121 2.046 2.059 14,574,561 +0.01(+0.31%)
Dec 20, 2016 2.040 2.063 1.982 2.053 16,431,025 +0.05(+2.58%)
Dec 19, 2016 2.124 2.137 1.979 2.001 25,200,860 -0.08(-3.73%)
Dec 16, 2016 2.182 2.201 2.072 2.079 12,849,295 -0.12(-5.57%)
Dec 15, 2016 2.124 2.221 2.105 2.201 16,435,035 +0.12(+5.90%)
Dec 14, 2016 2.150 2.227 2.076 2.079 40,151,688 -0.19(-8.52%)
Dec 13, 2016 2.337 2.382 2.266 2.272 13,445,039 -0.10(-4.09%)
Dec 12, 2016 2.363 2.408 2.318 2.369 14,906,225 -0.09(-3.67%)
Dec 09, 2016 2.569 2.582 2.434 2.460 16,603,840 -0.15(-5.93%)
Dec 08, 2016 2.647 2.660 2.566 2.615 15,038,855 -0.03(-1.22%)
Dec 07, 2016 2.537 2.647 2.531 2.647 29,697,902 +0.14(+5.40%)
Dec 06, 2016 2.421 2.518 2.408 2.511 12,892,384 +0.02(+0.78%)
Dec 05, 2016 2.473 2.524 2.440 2.492 14,552,814 +0.08(+3.21%)
Dec 02, 2016 2.305 2.447 2.298 2.414 30,471,104 -0.03(-1.06%)
Dec 01, 2016 2.556 2.576 2.395 2.440 33,859,924 -0.17(-6.44%)
Nov 30, 2016 2.621 2.699 2.576 2.608 21,214,254 -0.03(-1.22%)
Nov 29, 2016 2.692 2.718 2.602 2.640 19,919,750 -0.12(-4.44%)
Nov 28, 2016 2.705 2.779 2.686 2.763 10,896,375 +0.10(+3.63%)
Nov 25, 2016 2.686 2.686 2.621 2.666 7,288,975 -0.08(-3.05%)
Nov 23, 2016 2.750 2.750 2.750 0 +0.05(+1.91%)
Nov 22, 2016 2.692 2.705 2.621 2.699 14,890,149 +0.12(+4.65%)
Nov 21, 2016 2.591 2.617 2.546 2.579 12,100,887 +0.08(+3.36%)
Nov 18, 2016 2.456 2.527 2.379 2.495 18,218,234 +0.10(+4.03%)
Nov 17, 2016 2.411 2.479 2.392 2.398 9,548,551 +0.01(+0.54%)
Nov 16, 2016 2.417 2.417 2.295 2.385 14,838,807 -0.05(-2.12%)
Nov 15, 2016 2.482 2.495 2.424 2.437 14,172,356 -0.08(-3.32%)
Nov 14, 2016 2.353 2.527 2.334 2.521 24,608,886 +0.19(+8.31%)
Nov 11, 2016 2.372 2.385 2.147 2.327 27,099,094 -0.05(-2.17%)
Nov 10, 2016 2.437 2.546 2.359 2.379 48,291,976 -0.03(-1.34%)
Nov 09, 2016 2.288 2.463 2.288 2.411 29,810,370 +0.15(+6.86%)
Nov 08, 2016 2.192 2.295 2.147 2.256 15,457,525 +0.03(+1.45%)
Nov 07, 2016 2.166 2.237 2.153 2.224 17,647,882 +0.18(+8.83%)
Nov 04, 2016 1.998 2.102 1.969 2.044 13,365,816 +0.05(+2.26%)
Nov 03, 2016 2.056 2.095 1.979 1.998 26,681,220 -0.01(-0.64%)
Nov 02, 2016 2.082 2.082 1.986 2.011 9,957,545 -0.07(-3.41%)
Nov 01, 2016 2.205 2.230 2.056 2.082 24,078,452 -0.13(-5.83%)
Oct 31, 2016 2.230 2.237 2.160 2.211 19,758,858 +0.02(+0.88%)
Oct 28, 2016 2.205 2.211 2.156 2.192 22,398,540 +0.05(+2.41%)
Oct 27, 2016 2.192 2.198 2.140 2.140 11,769,344 -0.01(-0.60%)
Oct 26, 2016 2.121 2.166 2.095 2.153 14,535,773 -0.01(-0.30%)
Oct 25, 2016 2.095 2.205 2.095 2.160 13,033,185 +0.00(+0.00%)
Oct 24, 2016 2.269 2.269 2.147 2.160 18,658,600 +0.01(+0.30%)
Oct 21, 2016 2.069 2.166 2.050 2.153 20,159,250 +0.07(+3.41%)
Oct 20, 2016 2.018 2.108 2.011 2.082 11,625,399 +0.05(+2.22%)
Oct 19, 2016 1.998 2.050 1.995 2.037 14,788,696 +0.03(+1.61%)
Oct 18, 2016 1.960 2.031 1.947 2.005 13,532,283 +0.10(+5.42%)
Oct 17, 2016 1.889 1.921 1.882 1.902 4,357,788 +0.03(+1.72%)
Oct 14, 2016 1.934 1.934 1.869 1.869 8,342,248 +0.00(+0.00%)
Oct 13, 2016 1.844 1.879 1.805 1.869 16,329,385 +0.00(+0.00%)
Oct 12, 2016 1.869 1.921 1.794 1.869 5,819,630 -0.01(-0.34%)
Oct 11, 2016 1.940 1.953 1.876 1.876 14,184,434 -0.06(-3.32%)
Oct 10, 2016 1.927 1.960 1.905 1.940 18,429,118 +0.02(+1.01%)
Oct 07, 2016 1.902 1.931 1.863 1.921 25,050,888 +0.07(+3.83%)
Oct 06, 2016 1.792 1.863 1.792 1.850 14,409,354 +0.05(+2.50%)
Oct 05, 2016 1.766 1.811 1.747 1.805 8,636,783 +0.08(+4.48%)
Oct 04, 2016 1.779 1.802 1.721 1.728 6,749,980 -0.08(-4.29%)
Oct 03, 2016 1.760 1.805 1.747 1.805 7,369,408 +0.05(+2.94%)
Sep 30, 2016 1.786 1.799 1.750 1.753 8,004,680 -0.01(-0.37%)
Sep 29, 2016 1.799 1.844 1.741 1.760 16,988,138 -0.04(-2.15%)
Sep 28, 2016 1.741 1.799 1.715 1.799 8,254,331 +0.08(+4.89%)
Sep 27, 2016 1.708 1.721 1.657 1.715 5,920,001 +0.01(+0.76%)
Sep 26, 2016 1.676 1.728 1.676 1.702 7,965,611 -0.02(-1.12%)
Sep 23, 2016 1.695 1.760 1.683 1.721 10,835,882 +0.00(+0.00%)
Sep 22, 2016 1.792 1.811 1.718 1.721 10,306,282 -0.03(-1.48%)
Sep 21, 2016 1.689 1.766 1.663 1.747 12,112,349 +0.11(+6.69%)
Sep 20, 2016 1.683 1.683 1.605 1.637 11,256,201 -0.01(-0.39%)
Sep 19, 2016 1.683 1.715 1.621 1.644 10,669,344 +0.00(+0.00%)
Sep 16, 2016 1.637 1.657 1.592 1.644 21,151,642 -0.05(-2.67%)
Sep 15, 2016 1.676 1.702 1.637 1.689 10,811,171 +0.02(+1.16%)
Sep 14, 2016 1.663 1.708 1.625 1.670 18,840,808 +0.01(+0.78%)
Sep 13, 2016 1.799 1.818 1.644 1.657 15,224,283 -0.19(-10.14%)
Sep 12, 2016 1.741 1.850 1.728 1.844 15,383,264 +0.06(+3.62%)
Sep 09, 2016 1.869 1.882 1.773 1.779 16,880,030 -0.15(-7.69%)
Sep 08, 2016 1.934 1.960 1.882 1.927 24,287,424 +0.05(+2.75%)
Sep 07, 2016 1.921 1.934 1.844 1.876 10,759,549 -0.03(-1.69%)
Sep 06, 2016 1.895 1.908 1.844 1.908 9,527,632 +0.05(+2.42%)
Sep 02, 2016 1.792 1.863 1.863 1.863 21,188,172 +0.12(+7.04%)
Sep 01, 2016 1.786 1.792 1.734 1.741 23,309,838 -0.04(-2.17%)
Aug 31, 2016 1.818 1.837 1.734 1.779 18,936,728 -0.02(-1.08%)
Aug 30, 2016 1.831 1.876 1.779 1.799 8,503,142 -0.03(-1.76%)
Aug 29, 2016 1.786 1.850 1.773 1.831 6,761,915 +0.05(+2.53%)
Aug 26, 2016 1.831 1.889 1.766 1.786 10,041,905 -0.01(-0.72%)
Aug 25, 2016 1.831 1.857 1.786 1.799 8,995,742 +0.01(+0.36%)
Aug 24, 2016 1.869 1.882 1.789 1.792 19,374,912 -0.12(-6.08%)
Aug 23, 2016 1.966 1.998 1.902 1.908 26,268,414 +0.01(+0.31%)
Aug 22, 2016 2.005 2.021 1.902 1.902 19,611,196 -0.12(-5.73%)
Aug 19, 2016 2.024 2.037 1.954 2.018 22,917,860 -0.01(-0.32%)
Aug 18, 2016 2.018 2.050 2.005 2.024 31,125,356 +0.07(+3.62%)
Aug 17, 2016 1.844 1.973 1.825 1.954 25,324,140 +0.05(+2.70%)
Aug 16, 2016 1.934 1.986 1.886 1.902 21,213,496 -0.03(-1.33%)
Aug 15, 2016 1.825 1.934 1.819 1.928 19,898,310 +0.13(+7.53%)
Aug 12, 2016 1.799 1.864 1.793 1.793 14,591,296 -0.03(-1.76%)
Aug 11, 2016 1.761 1.825 1.709 1.825 22,200,748 +0.09(+5.18%)
Aug 10, 2016 1.761 1.787 1.684 1.735 27,415,846 +0.08(+4.65%)
Aug 09, 2016 1.671 1.722 1.652 1.658 34,940,316 +0.03(+1.58%)
Aug 08, 2016 1.709 1.729 1.600 1.632 28,829,334 -0.08(-4.87%)
Aug 05, 2016 1.664 1.716 1.645 1.716 26,518,144 +0.09(+5.53%)
Aug 04, 2016 1.581 1.645 1.562 1.626 30,284,120 +0.10(+6.30%)
Aug 03, 2016 1.439 1.529 1.407 1.529 11,049,879 +0.08(+5.78%)
Aug 02, 2016 1.529 1.549 1.446 1.446 9,416,873 -0.07(-4.66%)
Aug 01, 2016 1.536 1.552 1.510 1.517 20,351,798 +0.00(+0.00%)
Jul 29, 2016 1.497 1.517 1.465 1.517 10,432,234 +0.03(+2.16%)
Jul 28, 2016 1.497 1.510 1.448 1.484 12,852,963 -0.03(-1.70%)
Jul 27, 2016 1.491 1.533 1.491 1.510 20,836,214 +0.04(+2.62%)
Jul 26, 2016 1.401 1.472 1.395 1.472 19,513,244 +0.08(+6.02%)
Jul 25, 2016 1.420 1.427 1.369 1.388 12,022,325 -0.01(-0.92%)
Jul 22, 2016 1.343 1.407 1.324 1.401 13,150,137 +0.08(+5.83%)
Jul 21, 2016 1.337 1.362 1.311 1.324 15,932,710 +0.01(+0.98%)
Jul 20, 2016 1.337 1.356 1.311 1.311 11,708,080 -0.03(-2.39%)
Jul 19, 2016 1.362 1.382 1.324 1.343 12,390,052 -0.03(-2.34%)
Jul 18, 2016 1.330 1.388 1.317 1.375 15,829,258 +0.04(+3.38%)
Jul 15, 2016 1.311 1.343 1.298 1.330 10,332,943 +0.02(+1.47%)
Jul 14, 2016 1.382 1.391 1.305 1.311 12,538,143 -0.03(-1.92%)
Jul 13, 2016 1.285 1.350 1.202 1.337 27,398,776 +0.04(+3.48%)
Jul 12, 2016 1.247 1.308 1.247 1.292 34,453,856 +0.08(+6.91%)
Jul 11, 2016 1.202 1.221 1.182 1.208 10,837,325 +0.03(+2.17%)
Jul 08, 2016 1.176 1.195 1.173 1.182 5,178,400 +0.05(+4.55%)
Jul 07, 2016 1.176 1.195 1.125 1.131 4,400,993 -0.03(-2.22%)
Jul 06, 2016 1.150 1.170 1.105 1.157 5,981,621 +0.01(+0.56%)
Jul 05, 2016 1.202 1.221 1.147 1.150 5,858,294 -0.07(-5.79%)
Jul 01, 2016 1.170 1.221 1.221 1.221 15,701,156 +0.05(+4.40%)
Jun 30, 2016 1.125 1.170 1.112 1.170 18,180,362 +0.04(+4.00%)
Jun 29, 2016 1.131 1.160 1.115 1.125 13,795,111 +0.03(+2.34%)
Jun 28, 2016 1.112 1.125 1.073 1.099 12,763,832 +0.03(+3.01%)
Jun 27, 2016 1.118 1.118 1.048 1.067 6,497,225 -0.03(-2.35%)
Jun 24, 2016 1.099 1.150 1.080 1.092 13,024,512 -0.10(-8.60%)
Jun 23, 2016 1.118 1.195 1.105 1.195 10,185,821 +0.10(+9.41%)
Jun 22, 2016 1.086 1.125 1.080 1.092 4,177,388 +0.01(+1.19%)
Jun 21, 2016 1.105 1.112 1.064 1.080 9,551,163 -0.02(-1.75%)
Jun 20, 2016 1.137 1.144 1.086 1.099 3,736,769 -0.01(-0.58%)
Jun 17, 2016 1.131 1.150 1.092 1.105 7,524,616 +0.01(+0.59%)
Jun 16, 2016 1.067 1.105 1.035 1.099 4,124,854 +0.02(+1.79%)
Jun 15, 2016 1.054 1.092 1.047 1.080 5,362,027 +0.04(+4.35%)
Jun 14, 2016 1.067 1.112 1.015 1.035 8,881,389 -0.03(-3.01%)
Jun 13, 2016 1.047 1.080 1.035 1.067 9,825,567 -0.01(-1.19%)
Jun 10, 2016 1.092 1.118 1.080 1.080 4,077,560 -0.07(-6.15%)
Jun 09, 2016 1.215 1.215 1.144 1.150 7,797,843 -0.08(-6.77%)
Jun 08, 2016 1.202 1.234 1.186 1.234 8,225,011 +0.08(+7.26%)
Jun 07, 2016 1.137 1.195 1.137 1.150 7,286,296 +0.00(+0.00%)
Jun 06, 2016 1.112 1.163 1.099 1.150 12,812,785 +0.06(+5.92%)
Jun 03, 2016 1.041 1.121 1.041 1.086 27,530,976 +0.07(+6.96%)
Jun 02, 2016 0.9896 1.035 0.9768 1.015 9,139,848 +0.01(+1.28%)
Jun 01, 2016 0.9896 1.009 0.9639 1.002 8,629,956 +0.01(+1.30%)
May 31, 2016 0.9961 1.015 0.9672 0.9896 15,101,171 -0.03(-2.53%)
May 27, 2016 1.041 1.015 1.015 1.015 14,423,434 -0.06(-5.39%)
May 26, 2016 1.047 1.092 1.041 1.073 11,329,299 +0.04(+3.73%)
May 25, 2016 1.028 1.073 1.016 1.035 9,065,634 +0.02(+1.90%)
May 24, 2016 1.054 1.073 0.9896 1.015 12,930,402 -0.03(-2.47%)
May 23, 2016 1.015 1.073 0.9993 1.041 14,916,956 +0.00(+0.00%)
May 20, 2016 1.035 1.073 1.015 1.041 12,890,564 +0.03(+3.18%)
May 19, 2016 1.028 1.028 0.9800 1.009 8,463,614 -0.04(-3.68%)
May 18, 2016 1.054 1.112 1.041 1.047 18,348,384 -0.05(-4.68%)
May 17, 2016 1.041 1.131 1.022 1.099 34,910,084 -0.01(-0.58%)
May 16, 2016 1.215 1.253 1.067 1.105 28,113,996 -0.08(-7.03%)
May 13, 2016 1.272 1.285 1.176 1.189 21,498,132 -0.10(-7.50%)
May 12, 2016 1.337 1.356 1.253 1.285 10,237,796 -0.06(-4.31%)
May 11, 2016 1.337 1.382 1.298 1.343 11,291,822 +0.05(+3.98%)
May 10, 2016 1.285 1.311 1.260 1.292 12,648,982 +0.07(+5.79%)
May 09, 2016 1.272 1.272 1.163 1.221 17,639,952 -0.09(-6.86%)
May 06, 2016 1.221 1.317 1.208 1.311 11,415,881 +0.07(+5.70%)
May 05, 2016 1.350 1.356 1.234 1.240 8,007,658 -0.07(-5.39%)
May 04, 2016 1.234 1.343 1.221 1.311 21,876,520 +0.05(+4.08%)
May 03, 2016 1.324 1.330 1.243 1.260 17,402,532 -0.12(-8.41%)
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.