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

Geospace Technologie (NQ: GEOS )

10.44 -3.19 (-23.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2020 7.960 8.050 7.450 7.520 87,221 -0.49(-6.12%)
Jun 29, 2020 6.690 8.020 6.640 8.010 209,616 +1.42(+21.55%)
Jun 26, 2020 6.390 6.685 6.130 6.590 1,480,100 +0.13(+2.01%)
Jun 25, 2020 6.250 6.490 6.060 6.460 167,638 +0.23(+3.69%)
Jun 24, 2020 6.530 6.620 6.180 6.230 211,485 -0.49(-7.29%)
Jun 23, 2020 6.890 6.900 6.590 6.720 132,532 +0.00(+0.00%)
Jun 22, 2020 7.440 7.440 6.510 6.720 188,147 -0.82(-10.82%)
Jun 19, 2020 6.850 7.570 6.650 7.535 159,200 +0.88(+13.31%)
Jun 18, 2020 6.890 6.990 6.510 6.650 191,967 -0.24(-3.48%)
Jun 17, 2020 7.360 7.360 6.880 6.890 77,854 -0.40(-5.49%)
Jun 16, 2020 7.380 7.790 7.110 7.290 107,080 +0.14(+1.96%)
Jun 15, 2020 6.880 7.480 6.780 7.150 109,453 -0.11(-1.52%)
Jun 12, 2020 7.180 7.530 7.080 7.260 126,000 +0.25(+3.57%)
Jun 11, 2020 7.600 7.880 6.940 7.010 145,126 -1.05(-13.03%)
Jun 10, 2020 8.730 8.730 8.015 8.060 84,838 -0.67(-7.67%)
Jun 09, 2020 9.510 9.510 8.510 8.730 88,235 -0.75(-7.91%)
Jun 08, 2020 8.680 9.570 8.560 9.480 143,248 +1.00(+11.79%)
Jun 05, 2020 8.370 8.500 8.090 8.480 125,100 +0.42(+5.21%)
Jun 04, 2020 7.540 8.090 7.430 8.060 95,632 +0.38(+4.95%)
Jun 03, 2020 7.900 8.150 7.510 7.680 162,039 -0.14(-1.79%)
Jun 02, 2020 8.000 8.336 7.560 7.820 91,844 -0.07(-0.89%)
Jun 01, 2020 8.110 8.290 7.720 7.890 109,135 +0.01(+0.13%)
May 29, 2020 8.010 8.210 7.360 7.880 218,700 -0.28(-3.43%)
May 28, 2020 7.320 8.440 7.210 8.160 152,405 +0.89(+12.24%)
May 27, 2020 7.190 7.300 6.850 7.270 110,626 +0.20(+2.83%)
May 26, 2020 7.200 7.260 6.870 7.070 74,945 +0.20(+2.91%)
May 22, 2020 6.780 7.000 6.500 6.870 62,600 +0.12(+1.78%)
May 21, 2020 6.900 7.040 6.700 6.750 84,083 -0.16(-2.32%)
May 20, 2020 6.490 7.210 6.490 6.910 81,845 +0.56(+8.82%)
May 19, 2020 6.880 6.900 6.330 6.350 93,220 -0.56(-8.10%)
May 18, 2020 6.200 7.060 6.140 6.910 222,428 +0.95(+15.84%)
May 15, 2020 5.880 6.010 5.700 5.965 431,200 +0.06(+1.10%)
May 14, 2020 5.890 6.240 5.680 5.900 119,742 -0.26(-4.22%)
May 13, 2020 6.170 6.360 5.970 6.160 110,569 -0.05(-0.81%)
May 12, 2020 6.470 6.470 6.070 6.210 87,321 -0.23(-3.57%)
May 11, 2020 5.930 6.540 5.840 6.440 95,141 +0.46(+7.69%)
May 08, 2020 5.600 6.200 5.455 5.980 212,300 +0.19(+3.28%)
May 07, 2020 5.620 5.790 5.360 5.790 102,016 +0.31(+5.66%)
May 06, 2020 5.960 6.010 5.420 5.480 77,470 -0.49(-8.21%)
May 05, 2020 6.150 6.370 5.950 5.970 64,011 +0.10(+1.70%)
May 04, 2020 6.250 6.250 5.710 5.870 66,929 -0.52(-8.14%)
May 01, 2020 6.020 6.430 5.850 6.390 185,000 +0.18(+2.90%)
Apr 30, 2020 6.350 6.350 5.880 6.210 101,261 -0.07(-1.11%)
Apr 29, 2020 5.650 6.400 5.600 6.280 101,622 +0.86(+15.87%)
Apr 28, 2020 5.620 5.660 5.350 5.420 63,918 -0.05(-0.91%)
Apr 27, 2020 5.050 5.580 5.050 5.470 106,149 +0.41(+8.10%)
Apr 24, 2020 5.210 5.210 5.010 5.060 100,600 -0.01(-0.20%)
Apr 23, 2020 5.160 5.380 5.030 5.070 58,630 -0.04(-0.78%)
Apr 22, 2020 5.190 5.306 5.030 5.110 56,177 +0.11(+2.20%)
Apr 21, 2020 5.310 5.395 5.000 5.000 52,152 -0.52(-9.42%)
Apr 20, 2020 5.910 6.215 5.420 5.520 55,650 -0.63(-10.24%)
Apr 17, 2020 6.080 6.480 6.070 6.150 95,000 +0.23(+3.89%)
Apr 16, 2020 6.170 6.230 5.790 5.920 82,034 -0.22(-3.58%)
Apr 15, 2020 6.070 6.320 6.020 6.140 76,297 -0.31(-4.81%)
Apr 14, 2020 6.500 6.660 6.360 6.450 65,289 -0.03(-0.46%)
Apr 13, 2020 6.550 6.897 6.320 6.480 88,424 -0.17(-2.56%)
Apr 09, 2020 6.850 7.150 6.440 6.650 93,600 +0.01(+0.15%)
Apr 08, 2020 6.870 7.100 6.550 6.640 66,023 +0.04(+0.61%)
Apr 07, 2020 6.800 6.900 6.500 6.600 162,660 -0.20(-2.94%)
Apr 06, 2020 5.940 6.850 5.940 6.800 312,610 +1.20(+21.43%)
Apr 03, 2020 6.210 6.400 5.490 5.600 138,500 -0.50(-8.20%)
Apr 02, 2020 5.740 6.200 5.740 6.100 87,130 +0.07(+1.16%)
Apr 01, 2020 6.040 6.186 5.850 6.030 138,496 -0.37(-5.78%)
Mar 31, 2020 6.210 6.515 5.850 6.400 93,831 +0.22(+3.56%)
Mar 30, 2020 5.990 6.340 5.960 6.180 62,230 +0.32(+5.46%)
Mar 27, 2020 5.890 6.250 5.840 5.860 63,800 -0.34(-5.48%)
Mar 26, 2020 5.120 6.300 4.820 6.200 170,832 +1.23(+24.75%)
Mar 25, 2020 5.480 5.480 4.830 4.970 80,285 -0.28(-5.33%)
Mar 24, 2020 5.400 5.400 4.830 5.250 66,229 +0.25(+5.00%)
Mar 23, 2020 5.120 5.260 4.670 5.000 70,296 +0.14(+2.88%)
Mar 20, 2020 5.620 6.370 4.750 4.860 105,000 -0.74(-13.21%)
Mar 19, 2020 5.180 6.000 4.754 5.600 74,469 +0.38(+7.28%)
Mar 18, 2020 5.730 5.950 4.850 5.220 50,882 -0.93(-15.12%)
Mar 17, 2020 4.920 6.450 4.610 6.150 110,412 +1.35(+28.13%)
Mar 16, 2020 5.750 6.110 4.770 4.800 116,813 -1.29(-21.18%)
Mar 13, 2020 6.270 6.494 5.830 6.090 72,400 +0.33(+5.73%)
Mar 12, 2020 6.660 6.890 5.750 5.760 110,360 -1.08(-15.79%)
Mar 11, 2020 7.560 7.580 6.840 6.840 84,404 -1.02(-12.98%)
Mar 10, 2020 8.790 8.790 7.310 7.860 146,678 -0.51(-6.09%)
Mar 09, 2020 8.360 9.740 8.140 8.370 118,566 -1.90(-18.50%)
Mar 06, 2020 10.15 10.73 9.960 10.27 75,900 -0.32(-3.02%)
Mar 05, 2020 11.09 11.26 10.42 10.59 59,981 -0.81(-7.11%)
Mar 04, 2020 11.56 11.59 11.00 11.40 60,666 +0.01(+0.09%)
Mar 03, 2020 12.15 12.28 11.24 11.39 39,604 -0.89(-7.25%)
Mar 02, 2020 12.53 12.53 12.04 12.28 46,751 -0.05(-0.41%)
Feb 28, 2020 12.66 12.82 12.10 12.33 78,800 -0.50(-3.90%)
Feb 27, 2020 13.20 13.64 12.78 12.83 59,501 -0.72(-5.31%)
Feb 26, 2020 13.62 13.73 13.39 13.55 85,785 +0.00(+0.00%)
Feb 25, 2020 14.01 14.06 13.33 13.55 83,096 -0.40(-2.87%)
Feb 24, 2020 13.75 14.06 13.75 13.95 48,041 -0.45(-3.13%)
Feb 21, 2020 14.29 14.53 14.02 14.40 61,900 +0.13(+0.91%)
Feb 20, 2020 14.27 14.49 14.23 14.27 53,000 -0.04(-0.28%)
Feb 19, 2020 14.18 14.46 13.82 14.31 54,138 +0.33(+2.36%)
Feb 18, 2020 14.09 14.18 13.87 13.98 80,256 -0.09(-0.64%)
Feb 14, 2020 14.08 14.38 13.90 14.07 45,200 +0.03(+0.21%)
Feb 13, 2020 13.86 14.20 13.70 14.04 49,084 +0.12(+0.86%)
Feb 12, 2020 13.90 14.29 13.80 13.92 92,546 +0.35(+2.58%)
Feb 11, 2020 13.54 14.14 13.34 13.57 50,884 +0.16(+1.19%)
Feb 10, 2020 13.58 13.58 12.91 13.41 79,228 -0.23(-1.69%)
Feb 07, 2020 12.81 13.83 12.50 13.64 95,300 +0.79(+6.15%)
Feb 06, 2020 14.23 14.23 12.65 12.85 75,023 -0.89(-6.48%)
Feb 05, 2020 13.70 14.00 13.53 13.74 36,249 +0.23(+1.70%)
Feb 04, 2020 13.70 13.80 13.44 13.51 31,987 +0.01(+0.07%)
Feb 03, 2020 13.29 13.69 13.29 13.50 69,582 +0.09(+0.67%)
Jan 31, 2020 13.81 14.08 13.31 13.41 53,700 -0.56(-4.01%)
Jan 30, 2020 14.49 14.62 13.78 13.97 63,073 -0.66(-4.51%)
Jan 29, 2020 15.03 15.11 14.60 14.63 23,847 -0.34(-2.27%)
Jan 28, 2020 14.97 15.01 14.80 14.97 27,980 +0.08(+0.54%)
Jan 27, 2020 14.50 15.21 14.50 14.89 49,129 -0.09(-0.60%)
Jan 24, 2020 15.09 15.09 14.64 14.98 44,300 -0.08(-0.53%)
Jan 23, 2020 14.74 15.19 14.55 15.06 77,932 +0.22(+1.48%)
Jan 22, 2020 14.91 15.02 14.53 14.84 28,864 -0.08(-0.54%)
Jan 21, 2020 15.46 15.46 14.82 14.92 49,296 -0.62(-3.99%)
Jan 17, 2020 15.75 15.97 15.44 15.54 48,300 -0.04(-0.26%)
Jan 16, 2020 15.51 15.76 15.40 15.58 34,121 +0.19(+1.23%)
Jan 15, 2020 15.16 15.53 15.03 15.39 51,991 +0.21(+1.38%)
Jan 14, 2020 15.29 15.44 15.09 15.18 28,655 -0.18(-1.17%)
Jan 13, 2020 15.26 15.65 15.21 15.36 35,461 -0.01(-0.07%)
Jan 10, 2020 15.21 15.42 15.09 15.37 41,700 +0.06(+0.39%)
Jan 09, 2020 15.88 16.25 15.23 15.31 52,124 -0.47(-2.98%)
Jan 08, 2020 16.18 16.19 15.72 15.78 31,263 -0.52(-3.19%)
Jan 07, 2020 16.36 16.44 16.14 16.30 38,712 -0.18(-1.09%)
Jan 06, 2020 15.95 16.56 15.81 16.48 41,604 +0.43(+2.68%)
Jan 03, 2020 16.69 16.78 15.86 16.05 109,300 -0.62(-3.72%)
Jan 02, 2020 16.96 16.96 16.50 16.67 42,546 -0.10(-0.60%)
Dec 31, 2019 16.72 16.91 16.62 16.77 48,500 -0.08(-0.47%)
Dec 30, 2019 17.02 17.24 16.81 16.85 52,567 -0.19(-1.12%)
Dec 27, 2019 17.17 17.18 16.85 17.04 46,700 -0.06(-0.35%)
Dec 26, 2019 17.16 17.27 16.89 17.10 44,284 -0.15(-0.87%)
Dec 24, 2019 17.20 17.47 16.94 17.25 24,500 -0.01(-0.06%)
Dec 23, 2019 16.99 17.66 16.71 17.26 100,783 +0.21(+1.26%)
Dec 20, 2019 16.50 17.18 16.03 17.05 546,100 +0.59(+3.55%)
Dec 19, 2019 16.47 16.76 16.25 16.46 31,921 -0.25(-1.50%)
Dec 18, 2019 16.79 16.79 16.41 16.71 25,357 -0.04(-0.24%)
Dec 17, 2019 16.71 16.83 16.59 16.75 30,858 +0.17(+1.03%)
Dec 16, 2019 16.99 17.14 16.51 16.58 81,558 -0.30(-1.78%)
Dec 13, 2019 16.67 16.91 16.36 16.88 28,600 +0.22(+1.32%)
Dec 12, 2019 16.28 17.05 16.28 16.66 62,074 +0.36(+2.21%)
Dec 11, 2019 16.26 16.39 16.06 16.30 45,452 +0.09(+0.56%)
Dec 10, 2019 16.14 16.38 15.69 16.21 50,257 +0.06(+0.37%)
Dec 09, 2019 15.52 16.24 15.52 16.15 63,238 +0.55(+3.53%)
Dec 06, 2019 14.73 15.80 14.68 15.60 156,300 +1.02(+7.00%)
Dec 05, 2019 14.76 14.99 14.58 14.58 41,385 -0.12(-0.82%)
Dec 04, 2019 14.40 14.95 14.35 14.70 65,195 +0.32(+2.23%)
Dec 03, 2019 14.06 14.45 13.84 14.38 38,250 +0.16(+1.13%)
Dec 02, 2019 14.58 14.63 14.09 14.22 29,079 -0.20(-1.39%)
Nov 29, 2019 14.11 14.42 14.08 14.42 22,200 +0.03(+0.21%)
Nov 27, 2019 14.81 14.92 14.29 14.39 32,800 -0.37(-2.51%)
Nov 26, 2019 15.27 15.48 14.68 14.76 31,578 -0.53(-3.47%)
Nov 25, 2019 14.15 15.41 14.15 15.29 51,959 +0.99(+6.92%)
Nov 22, 2019 14.51 14.99 13.95 14.30 39,300 +0.39(+2.80%)
Nov 21, 2019 14.78 14.87 13.79 13.91 48,330 -0.88(-5.95%)
Nov 20, 2019 15.07 15.33 14.58 14.79 39,351 -0.13(-0.87%)
Nov 19, 2019 13.70 15.31 13.67 14.92 57,697 +1.18(+8.59%)
Nov 18, 2019 13.48 13.89 13.21 13.74 24,158 +0.22(+1.63%)
Nov 15, 2019 13.35 13.55 13.24 13.52 34,100 +0.30(+2.27%)
Nov 14, 2019 13.79 13.79 13.18 13.22 29,481 -0.50(-3.64%)
Nov 13, 2019 14.36 14.36 13.46 13.72 36,535 -0.62(-4.32%)
Nov 12, 2019 14.98 14.98 14.16 14.34 23,298 -0.61(-4.08%)
Nov 11, 2019 15.17 15.17 14.74 14.95 26,478 -0.31(-2.03%)
Nov 08, 2019 15.26 15.40 15.09 15.26 43,700 -0.03(-0.20%)
Nov 07, 2019 15.30 15.48 15.10 15.29 25,558 +0.15(+0.99%)
Nov 06, 2019 15.28 15.41 14.98 15.14 39,477 -0.04(-0.26%)
Nov 05, 2019 15.24 15.41 15.02 15.18 19,205 +0.09(+0.60%)
Nov 04, 2019 14.84 15.57 14.84 15.09 66,673 +0.35(+2.37%)
Nov 01, 2019 14.67 14.91 14.56 14.74 42,500 +0.15(+1.03%)
Oct 31, 2019 15.11 15.11 14.51 14.59 36,181 -0.58(-3.82%)
Oct 30, 2019 15.58 15.58 15.00 15.17 25,647 -0.39(-2.51%)
Oct 29, 2019 15.06 15.65 14.85 15.56 55,707 +0.46(+3.05%)
Oct 28, 2019 15.24 15.31 14.91 15.10 22,621 +0.00(+0.00%)
Oct 25, 2019 15.25 15.51 15.07 15.10 42,400 -0.18(-1.18%)
Oct 24, 2019 15.66 15.66 15.18 15.28 26,380 -0.29(-1.86%)
Oct 23, 2019 15.69 15.70 15.49 15.57 36,265 -0.06(-0.38%)
Oct 22, 2019 15.61 15.75 15.33 15.63 58,395 +0.30(+1.96%)
Oct 21, 2019 15.06 15.34 15.06 15.33 47,575 +0.27(+1.79%)
Oct 18, 2019 14.95 15.18 14.85 15.06 40,200 +0.00(+0.00%)
Oct 17, 2019 15.19 15.32 14.77 15.06 55,370 +0.03(+0.20%)
Oct 16, 2019 14.53 15.22 14.53 15.03 56,585 +0.46(+3.16%)
Oct 15, 2019 14.15 14.91 14.15 14.57 43,043 +0.47(+3.33%)
Oct 14, 2019 13.66 14.15 13.51 14.10 44,633 +0.37(+2.69%)
Oct 11, 2019 13.64 14.05 13.49 13.73 56,600 +0.31(+2.31%)
Oct 10, 2019 13.70 13.85 13.36 13.42 42,566 -0.28(-2.04%)
Oct 09, 2019 13.98 13.99 13.34 13.70 66,102 -0.15(-1.08%)
Oct 08, 2019 14.41 14.69 13.76 13.85 49,297 -0.79(-5.40%)
Oct 07, 2019 14.62 14.94 14.42 14.64 77,710 -0.01(-0.07%)
Oct 04, 2019 14.62 14.88 14.36 14.65 44,200 +0.10(+0.69%)
Oct 03, 2019 14.73 14.90 14.21 14.55 29,315 -0.21(-1.42%)
Oct 02, 2019 15.10 15.41 14.64 14.76 74,323 -0.41(-2.70%)
Oct 01, 2019 15.50 15.64 15.15 15.17 50,519 -0.20(-1.30%)
Sep 30, 2019 15.04 15.51 14.84 15.37 56,907 +0.17(+1.12%)
Sep 27, 2019 14.51 15.24 14.35 15.20 104,900 +0.65(+4.47%)
Sep 26, 2019 15.10 15.10 14.49 14.55 63,298 -0.64(-4.21%)
Sep 25, 2019 14.51 15.32 14.48 15.19 48,879 +0.52(+3.54%)
Sep 24, 2019 14.82 15.12 14.52 14.67 44,648 -0.23(-1.54%)
Sep 23, 2019 14.84 15.04 14.59 14.90 54,570 +0.12(+0.81%)
Sep 20, 2019 14.90 15.13 14.57 14.78 129,100 -0.10(-0.67%)
Sep 19, 2019 15.33 15.48 14.84 14.88 56,926 -0.41(-2.68%)
Sep 18, 2019 15.64 15.81 15.13 15.29 53,719 -0.41(-2.61%)
Sep 17, 2019 15.80 16.15 15.60 15.70 84,360 -0.33(-2.06%)
Sep 16, 2019 15.45 16.14 15.42 16.03 93,779 +0.81(+5.32%)
Sep 13, 2019 14.87 15.31 14.44 15.22 68,700 +0.45(+3.05%)
Sep 12, 2019 14.26 14.92 14.01 14.77 85,454 +0.28(+1.93%)
Sep 11, 2019 13.79 14.55 13.49 14.49 62,307 +0.84(+6.15%)
Sep 10, 2019 13.31 13.80 13.13 13.65 85,405 +0.32(+2.40%)
Sep 09, 2019 12.90 13.41 12.72 13.33 68,865 +0.51(+3.98%)
Sep 06, 2019 12.68 13.12 12.37 12.82 84,400 +0.00(+0.00%)
Sep 05, 2019 12.59 12.98 12.47 12.82 75,452 +0.37(+2.97%)
Sep 04, 2019 12.31 12.77 12.26 12.45 38,772 +0.43(+3.58%)
Sep 03, 2019 12.09 12.30 11.76 12.02 41,378 -0.22(-1.80%)
Aug 30, 2019 12.13 12.41 11.80 12.24 61,900 +0.09(+0.74%)
Aug 29, 2019 12.02 12.27 11.82 12.15 79,539 +0.30(+2.53%)
Aug 28, 2019 11.69 12.14 11.69 11.85 33,487 +0.18(+1.54%)
Aug 27, 2019 12.37 12.38 11.61 11.67 38,318 -0.60(-4.89%)
Aug 26, 2019 12.44 12.64 12.18 12.27 42,616 -0.16(-1.29%)
Aug 23, 2019 13.07 13.27 12.33 12.43 59,800 -0.70(-5.33%)
Aug 22, 2019 12.97 13.25 12.75 13.13 58,614 +0.30(+2.34%)
Aug 21, 2019 13.28 13.44 12.81 12.83 80,550 -0.54(-4.04%)
Aug 20, 2019 13.87 13.87 13.34 13.37 63,782 -0.48(-3.47%)
Aug 19, 2019 13.54 14.12 13.38 13.85 63,267 +0.43(+3.20%)
Aug 16, 2019 13.45 14.00 13.38 13.42 73,800 +0.02(+0.15%)
Aug 15, 2019 13.51 13.60 13.16 13.40 83,829 -0.13(-0.96%)
Aug 14, 2019 13.47 13.78 13.18 13.53 85,471 -0.26(-1.89%)
Aug 13, 2019 13.54 14.27 13.54 13.79 60,819 +0.06(+0.44%)
Aug 12, 2019 13.03 13.73 12.97 13.73 48,857 +0.57(+4.33%)
Aug 09, 2019 13.23 13.41 12.52 13.16 73,500 -0.23(-1.72%)
Aug 08, 2019 13.65 13.84 13.25 13.39 69,355 -0.13(-0.96%)
Aug 07, 2019 13.25 13.62 13.19 13.52 68,122 -0.05(-0.37%)
Aug 06, 2019 13.57 13.72 13.16 13.57 73,199 +0.14(+1.04%)
Aug 05, 2019 13.68 13.69 13.23 13.43 71,967 -0.61(-4.34%)
Aug 02, 2019 14.64 14.70 13.75 14.04 48,200 -0.67(-4.55%)
Aug 01, 2019 15.45 15.63 14.53 14.71 49,634 -0.90(-5.77%)
Jul 31, 2019 15.24 15.96 15.24 15.61 73,979 +0.31(+2.03%)
Jul 30, 2019 14.52 15.37 14.46 15.30 81,952 +0.64(+4.37%)
Jul 29, 2019 15.27 15.27 14.54 14.66 28,424 -0.72(-4.68%)
Jul 26, 2019 15.27 15.66 14.89 15.38 47,500 +0.07(+0.46%)
Jul 25, 2019 16.47 16.61 15.29 15.31 46,044 -1.21(-7.32%)
Jul 24, 2019 15.91 16.58 15.86 16.52 78,486 +0.48(+2.99%)
Jul 23, 2019 15.88 16.10 15.53 16.04 47,650 +0.29(+1.84%)
Jul 22, 2019 15.86 16.16 15.66 15.75 43,849 -0.17(-1.07%)
Jul 19, 2019 15.91 16.14 15.86 15.92 54,400 +0.01(+0.06%)
Jul 18, 2019 15.81 15.96 15.39 15.91 72,596 +0.03(+0.19%)
Jul 17, 2019 16.03 16.14 15.65 15.88 85,639 -0.11(-0.69%)
Jul 16, 2019 16.17 16.38 15.86 15.99 140,288 -0.27(-1.66%)
Jul 15, 2019 15.97 16.35 15.82 16.26 128,599 +0.35(+2.20%)
Jul 12, 2019 16.37 16.37 15.82 15.91 96,100 -0.51(-3.11%)
Jul 11, 2019 16.18 16.51 16.09 16.42 48,282 +0.20(+1.23%)
Jul 10, 2019 15.97 16.38 15.70 16.22 88,110 +0.40(+2.53%)
Jul 09, 2019 15.41 15.91 15.41 15.82 109,418 +0.41(+2.66%)
Jul 08, 2019 15.16 16.52 15.16 15.41 113,182 -0.05(-0.32%)
Jul 05, 2019 15.53 15.53 15.16 15.46 50,300 -0.17(-1.09%)
Jul 03, 2019 15.28 15.76 14.88 15.63 79,700 +0.48(+3.17%)
Jul 02, 2019 15.33 15.44 14.83 15.15 94,468 -0.16(-1.05%)
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.