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 )

9.910 -0.360 (-3.51%)
Streaming Delayed Price Updated: 4:00 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 29, 2022 5.810 5.810 5.650 5.780 22,664 +0.00(+0.00%)
Apr 28, 2022 5.730 5.890 5.570 5.780 63,227 +0.02(+0.35%)
Apr 27, 2022 5.830 5.951 5.540 5.760 426,554 -0.09(-1.54%)
Apr 26, 2022 5.990 6.170 5.810 5.850 113,389 -0.16(-2.66%)
Apr 25, 2022 5.920 6.100 5.820 6.010 167,931 +0.01(+0.17%)
Apr 22, 2022 6.000 6.090 5.950 6.000 106,936 -0.09(-1.48%)
Apr 21, 2022 5.990 6.160 5.990 6.090 33,744 +0.09(+1.50%)
Apr 20, 2022 5.950 6.090 5.860 6.000 23,908 +0.14(+2.39%)
Apr 19, 2022 5.750 6.100 5.650 5.860 183,758 +0.19(+3.35%)
Apr 18, 2022 5.920 5.980 5.670 5.670 21,379 -0.22(-3.74%)
Apr 14, 2022 5.610 5.920 5.520 5.890 44,059 +0.25(+4.43%)
Apr 13, 2022 5.640 5.760 5.600 5.640 34,298 +0.10(+1.81%)
Apr 12, 2022 5.720 5.720 5.512 5.540 41,564 -0.08(-1.42%)
Apr 11, 2022 5.720 5.731 5.500 5.620 36,984 -0.14(-2.43%)
Apr 08, 2022 5.600 5.890 5.600 5.760 22,365 +0.22(+3.97%)
Apr 07, 2022 5.730 5.730 5.500 5.540 43,372 -0.20(-3.48%)
Apr 06, 2022 5.650 5.890 5.650 5.740 25,141 +0.15(+2.68%)
Apr 05, 2022 5.520 6.020 5.470 5.590 70,252 +0.08(+1.45%)
Apr 04, 2022 5.610 5.800 5.470 5.510 48,142 -0.06(-1.08%)
Apr 01, 2022 5.750 6.050 5.450 5.570 75,296 -0.18(-3.13%)
Mar 31, 2022 5.950 6.030 5.750 5.750 24,397 -0.20(-3.36%)
Mar 30, 2022 6.060 6.070 5.820 5.950 63,438 -0.04(-0.67%)
Mar 29, 2022 5.960 6.064 5.640 5.990 37,900 +0.02(+0.34%)
Mar 28, 2022 6.180 6.200 5.710 5.970 66,079 -0.13(-2.13%)
Mar 25, 2022 5.900 6.286 5.900 6.100 37,871 +0.32(+5.54%)
Mar 24, 2022 6.100 6.200 5.650 5.780 94,654 -0.19(-3.18%)
Mar 23, 2022 6.160 6.250 5.744 5.970 54,488 -0.07(-1.16%)
Mar 22, 2022 5.940 6.230 5.780 6.040 62,530 +0.10(+1.68%)
Mar 21, 2022 5.690 6.040 5.520 5.940 256,771 +0.24(+4.21%)
Mar 18, 2022 5.600 5.834 5.390 5.700 272,603 +0.07(+1.24%)
Mar 17, 2022 5.750 5.990 5.420 5.630 102,620 +0.07(+1.26%)
Mar 16, 2022 5.630 5.750 5.500 5.560 58,518 -0.10(-1.77%)
Mar 15, 2022 5.940 6.000 5.650 5.660 47,762 -0.36(-5.98%)
Mar 14, 2022 6.440 6.440 6.000 6.020 60,281 -0.43(-6.67%)
Mar 11, 2022 6.670 6.890 6.270 6.450 19,144 -0.23(-3.44%)
Mar 10, 2022 6.720 6.990 6.530 6.680 46,131 -0.02(-0.30%)
Mar 09, 2022 7.240 7.259 6.250 6.700 24,785 -0.51(-7.07%)
Mar 08, 2022 6.430 7.360 6.120 7.210 231,697 +0.94(+14.99%)
Mar 07, 2022 6.270 6.490 6.140 6.270 35,792 +0.06(+0.97%)
Mar 04, 2022 6.240 6.240 6.055 6.210 30,135 -0.06(-0.96%)
Mar 03, 2022 7.000 7.040 6.150 6.270 67,733 -0.63(-9.13%)
Mar 02, 2022 6.320 7.230 6.195 6.900 233,611 +0.78(+12.75%)
Mar 01, 2022 5.970 6.170 5.850 6.120 75,744 +0.23(+3.90%)
Feb 28, 2022 5.640 5.970 5.640 5.890 46,182 +0.25(+4.43%)
Feb 25, 2022 5.500 5.740 5.510 5.640 22,990 +0.19(+3.49%)
Feb 24, 2022 5.320 5.490 5.208 5.450 33,244 -0.02(-0.37%)
Feb 23, 2022 5.570 5.680 5.215 5.470 40,562 -0.01(-0.18%)
Feb 22, 2022 5.210 5.584 5.141 5.480 35,328 +0.23(+4.38%)
Feb 18, 2022 5.250 0 +0.25(+5.00%)
Feb 17, 2022 5.340 5.350 4.990 5.000 42,258 -0.30(-5.66%)
Feb 16, 2022 5.240 5.400 5.125 5.300 34,607 +0.15(+2.91%)
Feb 15, 2022 5.080 5.285 5.000 5.150 64,780 +0.13(+2.59%)
Feb 14, 2022 5.070 5.280 4.968 5.020 63,911 -0.11(-2.14%)
Feb 11, 2022 5.240 5.400 5.100 5.130 64,065 -0.12(-2.29%)
Feb 10, 2022 5.300 5.410 5.170 5.250 55,337 -0.10(-1.87%)
Feb 09, 2022 5.390 5.470 5.320 5.350 37,790 -0.06(-1.11%)
Feb 08, 2022 5.600 5.770 5.360 5.410 51,882 -0.12(-2.17%)
Feb 07, 2022 5.780 5.795 5.500 5.530 35,281 -0.38(-6.43%)
Feb 04, 2022 6.020 6.330 5.660 5.910 44,284 -0.01(-0.17%)
Feb 03, 2022 6.450 5.900 5.920 62,661 -0.44(-6.92%)
Feb 02, 2022 8.010 8.130 6.330 6.360 118,907 -2.43(-27.65%)
Feb 01, 2022 8.840 8.880 8.059 8.790 34,845 +0.04(+0.46%)
Jan 31, 2022 8.750 8.750 10,570 +0.10(+1.16%)
Jan 28, 2022 8.430 8.730 7.750 8.650 20,084 +0.11(+1.29%)
Jan 27, 2022 8.410 8.680 8.200 8.540 18,427 -0.03(-0.35%)
Jan 26, 2022 8.500 8.590 8.279 8.570 8,789 +0.24(+2.88%)
Jan 25, 2022 8.130 8.500 7.320 8.330 26,611 +0.01(+0.12%)
Jan 24, 2022 7.740 8.320 7.477 8.320 18,934 +0.65(+8.47%)
Jan 21, 2022 8.090 8.210 7.670 7.670 10,802 -0.50(-6.12%)
Jan 20, 2022 8.300 8.480 8.080 8.170 24,140 -0.23(-2.74%)
Jan 19, 2022 8.180 8.430 7.868 8.400 34,817 +0.13(+1.57%)
Jan 18, 2022 8.140 8.360 7.750 8.270 35,486 +0.01(+0.12%)
Jan 14, 2022 8.260 0 +0.43(+5.49%)
Jan 13, 2022 7.750 8.100 7.750 7.830 39,016 -0.08(-1.01%)
Jan 12, 2022 7.670 7.910 7.670 7.910 2,173 +0.20(+2.59%)
Jan 11, 2022 7.290 7.920 7.010 7.710 22,898 +0.36(+4.90%)
Jan 10, 2022 7.730 7.730 7.350 7.350 23,702 -0.43(-5.53%)
Jan 07, 2022 7.554 7.780 7.554 7.780 9,776 +0.01(+0.13%)
Jan 06, 2022 7.940 7.940 7.400 7.770 19,735 -0.01(-0.13%)
Jan 05, 2022 7.500 7.900 7.090 7.780 7,540 +0.35(+4.71%)
Jan 04, 2022 7.210 7.570 6.962 7.430 15,948 +0.30(+4.21%)
Jan 03, 2022 6.860 7.130 6.860 7.130 9,716 +0.44(+6.58%)
Dec 31, 2021 6.750 7.008 6.665 6.690 72,903 -0.03(-0.45%)
Dec 30, 2021 7.140 7.140 6.710 6.720 70,466 +0.04(+0.60%)
Dec 29, 2021 6.830 6.910 6.560 6.680 41,960 -0.24(-3.47%)
Dec 28, 2021 6.720 7.112 6.700 6.920 25,829 +0.26(+3.90%)
Dec 27, 2021 7.210 7.300 6.410 6.660 67,759 -0.54(-7.50%)
Dec 23, 2021 7.210 7.320 7.150 7.200 24,852 +0.09(+1.27%)
Dec 22, 2021 7.300 7.461 6.970 7.110 35,037 -0.10(-1.39%)
Dec 21, 2021 7.290 7.310 7.110 7.210 67,343 -0.19(-2.57%)
Dec 20, 2021 7.480 7.480 7.140 7.400 20,868 +0.01(+0.14%)
Dec 17, 2021 7.600 7.660 7.350 7.390 35,163 -0.26(-3.40%)
Dec 16, 2021 8.060 8.060 7.520 7.650 30,677 -0.40(-4.97%)
Dec 15, 2021 8.110 8.230 8.050 8.050 12,516 -0.16(-1.95%)
Dec 14, 2021 8.180 8.340 8.120 8.210 4,212 +0.01(+0.12%)
Dec 13, 2021 8.390 8.395 8.200 8.200 7,440 -0.05(-0.61%)
Dec 10, 2021 8.190 8.480 8.150 8.250 4,261 +0.01(+0.12%)
Dec 09, 2021 8.110 8.440 8.110 8.240 17,000 +0.11(+1.35%)
Dec 08, 2021 8.210 8.700 8.130 8.130 20,942 -0.08(-0.97%)
Dec 07, 2021 8.190 8.260 8.050 8.210 17,755 +0.02(+0.24%)
Dec 06, 2021 8.420 8.420 8.020 8.190 7,526 +0.15(+1.87%)
Dec 03, 2021 8.350 8.350 7.800 8.040 14,196 +0.26(+3.34%)
Dec 02, 2021 8.170 8.300 7.670 7.780 21,212 -0.42(-5.12%)
Dec 01, 2021 8.870 8.870 8.200 8.200 8,370 -0.43(-5.01%)
Nov 30, 2021 8.710 9.080 8.500 8.633 14,257 -0.11(-1.23%)
Nov 29, 2021 8.440 9.090 8.440 8.740 13,767 -0.15(-1.69%)
Nov 26, 2021 8.800 9.000 8.800 8.890 17,514 -0.01(-0.11%)
Nov 24, 2021 8.750 9.100 8.730 8.900 21,682 +0.05(+0.56%)
Nov 23, 2021 8.900 9.100 8.730 8.850 38,019 -0.04(-0.45%)
Nov 22, 2021 8.810 9.110 8.730 8.890 9,522 +0.04(+0.45%)
Nov 19, 2021 8.900 9.150 8.315 8.850 38,784 -0.15(-1.67%)
Nov 18, 2021 9.020 9.110 8.925 9.000 28,482 -0.02(-0.22%)
Nov 17, 2021 9.190 9.220 8.994 9.020 16,266 -0.23(-2.49%)
Nov 16, 2021 9.120 9.393 9.100 9.250 12,891 -0.27(-2.84%)
Nov 15, 2021 9.540 9.540 9.318 9.520 3,235 +0.17(+1.82%)
Nov 12, 2021 9.350 9.380 9.260 9.350 6,994 +0.05(+0.54%)
Nov 11, 2021 9.410 9.590 9.250 9.300 13,370 -0.09(-0.96%)
Nov 10, 2021 9.500 9.570 9.390 5,404 -0.23(-2.39%)
Nov 09, 2021 9.520 9.670 9.310 9.620 5,680 -0.09(-0.93%)
Nov 08, 2021 9.405 9.850 9.233 9.710 3,476 +0.30(+3.19%)
Nov 05, 2021 9.290 9.576 9.280 9.410 9,690 +0.18(+1.95%)
Nov 04, 2021 9.430 9.430 9.230 9.230 3,643 -0.07(-0.75%)
Nov 03, 2021 9.590 9.590 9.230 9.300 5,711 -0.03(-0.32%)
Nov 02, 2021 9.049 9.330 9.049 9.330 5,604 +0.30(+3.32%)
Nov 01, 2021 9.300 9.510 9.000 9.030 24,029 -0.48(-5.05%)
Oct 29, 2021 9.990 9.990 9.505 9.510 8,769 -0.10(-1.04%)
Oct 28, 2021 9.730 9.730 9.310 9.610 73,140 +0.03(+0.31%)
Oct 27, 2021 9.350 10.02 9.306 9.580 20,703 -0.25(-2.54%)
Oct 26, 2021 9.920 9.680 9.830 27,598 -0.29(-2.87%)
Oct 25, 2021 10.27 10.27 10.00 10.12 7,179 +0.17(+1.71%)
Oct 22, 2021 9.950 10.09 9.920 9.950 8,370 -0.10(-1.00%)
Oct 21, 2021 9.800 10.05 9.800 10.05 13,549 +0.10(+1.01%)
Oct 20, 2021 9.660 10.00 9.530 9.950 9,952 +0.41(+4.30%)
Oct 19, 2021 9.645 9.940 9.540 9.540 11,333 -0.18(-1.85%)
Oct 18, 2021 9.000 9.720 9.000 9.720 15,642 +0.66(+7.28%)
Oct 15, 2021 9.050 9.173 8.920 9.060 16,229 +0.12(+1.34%)
Oct 14, 2021 9.199 9.282 8.920 8.940 5,632 -0.13(-1.43%)
Oct 13, 2021 9.020 9.320 9.000 9.070 15,467 -0.21(-2.26%)
Oct 12, 2021 9.085 9.330 9.085 9.280 9,034 +0.10(+1.09%)
Oct 11, 2021 9.290 9.330 9.060 9.180 10,040 -0.16(-1.71%)
Oct 08, 2021 9.530 9.530 9.220 9.340 2,469 +0.04(+0.43%)
Oct 07, 2021 9.350 9.370 9.300 9.300 4,009 +0.00(+0.00%)
Oct 06, 2021 9.380 9.440 9.300 9.300 22,402 -0.30(-3.12%)
Oct 05, 2021 9.420 9.890 9.420 9.600 23,224 +0.24(+2.56%)
Oct 04, 2021 9.230 9.640 9.190 9.360 35,786 -0.03(-0.32%)
Oct 01, 2021 9.880 9.880 9.390 9.390 20,943 -0.16(-1.68%)
Sep 30, 2021 9.480 9.670 9.330 9.550 12,822 +0.14(+1.49%)
Sep 29, 2021 9.530 9.860 9.400 9.410 16,682 -0.07(-0.74%)
Sep 28, 2021 9.740 10.35 9.430 9.480 27,543 -0.33(-3.36%)
Sep 27, 2021 9.480 10.15 9.370 9.810 113,754 +0.30(+3.15%)
Sep 24, 2021 9.550 9.880 9.470 9.510 30,776 -0.18(-1.86%)
Sep 23, 2021 9.400 9.800 9.400 9.690 23,709 +0.33(+3.53%)
Sep 22, 2021 9.236 9.550 9.236 9.360 16,404 +0.18(+1.96%)
Sep 21, 2021 9.270 9.310 9.020 9.180 10,888 +0.17(+1.89%)
Sep 20, 2021 9.200 9.200 8.910 9.010 18,426 -0.52(-5.46%)
Sep 17, 2021 9.450 9.820 9.350 9.530 61,931 -0.01(-0.10%)
Sep 16, 2021 9.360 9.580 9.360 9.540 9,909 +0.13(+1.38%)
Sep 15, 2021 9.350 9.578 9.110 9.410 29,908 -0.07(-0.74%)
Sep 14, 2021 9.330 9.585 9.300 9.480 21,037 -0.04(-0.42%)
Sep 13, 2021 9.570 9.910 9.260 9.520 27,710 +0.10(+1.06%)
Sep 10, 2021 10.03 10.03 9.360 9.420 26,244 -0.58(-5.80%)
Sep 09, 2021 9.540 10.30 9.350 10.00 30,388 +0.58(+6.16%)
Sep 08, 2021 9.770 9.770 9.401 9.420 32,037 -0.26(-2.69%)
Sep 07, 2021 9.605 9.840 9.535 9.680 23,784 -0.07(-0.72%)
Sep 03, 2021 9.870 9.920 9.610 9.750 27,420 -0.14(-1.42%)
Sep 02, 2021 10.13 10.29 9.780 9.890 24,845 +0.09(+0.92%)
Sep 01, 2021 9.780 9.980 9.690 9.800 18,777 +0.05(+0.51%)
Aug 31, 2021 10.00 10.24 9.620 9.750 49,907 -0.32(-3.18%)
Aug 30, 2021 9.880 10.35 9.740 10.07 35,741 +0.33(+3.39%)
Aug 27, 2021 9.960 9.980 9.640 9.740 21,866 +0.06(+0.62%)
Aug 26, 2021 9.750 9.940 9.560 9.680 19,254 +0.04(+0.41%)
Aug 25, 2021 9.700 9.980 9.505 9.640 28,991 +0.02(+0.21%)
Aug 24, 2021 9.810 10.04 9.370 9.620 34,986 -0.23(-2.34%)
Aug 23, 2021 9.860 10.18 9.270 9.850 43,670 +0.03(+0.31%)
Aug 20, 2021 9.700 10.34 9.700 9.820 28,536 +0.08(+0.82%)
Aug 19, 2021 9.660 9.940 9.630 9.740 30,014 -0.10(-1.02%)
Aug 18, 2021 9.810 10.32 9.010 9.840 17,567 -0.03(-0.30%)
Aug 17, 2021 10.04 10.24 9.760 9.870 39,413 -0.16(-1.60%)
Aug 16, 2021 10.00 10.34 9.720 10.03 24,025 +0.05(+0.50%)
Aug 13, 2021 10.64 10.64 9.980 9.980 13,657 -0.58(-5.49%)
Aug 12, 2021 10.71 10.71 10.29 10.56 23,850 -0.16(-1.49%)
Aug 11, 2021 10.62 10.94 10.52 10.72 30,675 +0.23(+2.19%)
Aug 10, 2021 10.15 10.93 10.14 10.49 37,733 +0.31(+3.05%)
Aug 09, 2021 9.560 10.40 9.160 10.18 100,921 +0.66(+6.93%)
Aug 06, 2021 8.400 9.590 8.400 9.520 30,570 +0.90(+10.50%)
Aug 05, 2021 8.490 8.743 8.490 8.615 6,337 +0.10(+1.12%)
Aug 04, 2021 8.600 8.665 8.310 8.520 81,151 -0.14(-1.62%)
Aug 03, 2021 8.780 8.780 8.405 8.660 33,002 -0.14(-1.59%)
Aug 02, 2021 8.880 9.060 8.550 8.800 27,487 +0.07(+0.80%)
Jul 30, 2021 9.410 9.410 8.730 8.730 29,364 -0.76(-8.01%)
Jul 29, 2021 8.870 9.590 8.870 9.490 62,950 +0.68(+7.72%)
Jul 28, 2021 8.690 8.880 8.560 8.810 22,009 +0.26(+3.04%)
Jul 27, 2021 8.590 8.590 8.270 8.550 33,346 -0.05(-0.58%)
Jul 26, 2021 8.440 8.950 8.430 8.600 33,326 +0.14(+1.65%)
Jul 23, 2021 8.550 8.572 8.330 8.460 16,388 -0.09(-1.05%)
Jul 22, 2021 8.390 8.550 8.150 8.550 14,815 +0.12(+1.42%)
Jul 21, 2021 8.160 8.630 8.160 8.430 17,061 +0.39(+4.85%)
Jul 20, 2021 8.000 8.360 8.000 8.040 32,481 +0.04(+0.50%)
Jul 19, 2021 7.980 8.070 7.791 8.000 28,162 +0.00(+0.00%)
Jul 16, 2021 8.000 8.060 7.970 8.000 26,346 -0.03(-0.37%)
Jul 15, 2021 8.000 8.237 7.980 8.030 20,044 -0.03(-0.37%)
Jul 14, 2021 8.420 8.460 8.030 8.060 18,809 -0.15(-1.83%)
Jul 13, 2021 8.300 8.340 8.080 8.210 19,157 -0.13(-1.56%)
Jul 12, 2021 7.950 8.340 7.810 8.340 16,103 +0.34(+4.25%)
Jul 09, 2021 8.000 8.350 7.970 8.000 40,911 +0.00(+0.00%)
Jul 08, 2021 8.300 8.300 7.780 8.000 65,358 -0.44(-5.21%)
Jul 07, 2021 8.450 8.520 8.440 8.440 108,819 -0.06(-0.71%)
Jul 06, 2021 8.580 8.790 8.410 8.500 11,141 -0.11(-1.28%)
Jul 02, 2021 8.370 8.740 8.350 8.610 18,780 +0.20(+2.38%)
Jul 01, 2021 8.150 8.740 8.150 8.410 34,423 +0.32(+3.96%)
Jun 30, 2021 8.000 8.260 7.930 8.090 32,985 +0.07(+0.87%)
Jun 29, 2021 8.010 8.200 7.890 8.020 28,505 -0.01(-0.12%)
Jun 28, 2021 8.050 8.075 7.742 8.030 23,080 -0.02(-0.25%)
Jun 25, 2021 8.190 8.280 8.050 8.050 19,254 -0.19(-2.31%)
Jun 24, 2021 8.190 8.250 8.070 8.240 22,223 +0.04(+0.49%)
Jun 23, 2021 8.130 8.400 7.980 8.200 18,881 +0.20(+2.50%)
Jun 22, 2021 8.090 8.180 7.990 8.000 49,149 -0.05(-0.62%)
Jun 21, 2021 8.070 8.250 8.010 8.050 21,005 -0.03(-0.37%)
Jun 18, 2021 8.060 8.290 8.000 8.080 34,137 +0.05(+0.62%)
Jun 17, 2021 8.570 8.930 8.020 8.030 47,071 -0.50(-5.86%)
Jun 16, 2021 8.720 8.950 8.520 8.530 37,728 -0.25(-2.85%)
Jun 15, 2021 8.810 8.900 8.530 8.780 13,020 +0.01(+0.11%)
Jun 14, 2021 8.890 8.900 8.520 8.770 23,288 -0.07(-0.79%)
Jun 11, 2021 8.560 8.900 8.560 8.840 22,435 +0.25(+2.91%)
Jun 10, 2021 8.710 8.920 8.510 8.590 19,901 +0.01(+0.12%)
Jun 09, 2021 8.760 8.820 8.480 8.580 23,699 -0.10(-1.15%)
Jun 08, 2021 8.820 8.850 8.640 8.680 8,972 -0.09(-1.03%)
Jun 07, 2021 8.990 9.148 8.700 8.770 26,480 -0.31(-3.41%)
Jun 04, 2021 8.880 9.190 8.765 9.080 45,678 +0.28(+3.18%)
Jun 03, 2021 8.500 9.010 8.500 8.800 24,411 +0.35(+4.08%)
Jun 02, 2021 8.410 8.840 8.312 8.455 35,022 +0.04(+0.54%)
Jun 01, 2021 8.270 8.880 8.200 8.410 23,685 +0.25(+3.06%)
May 28, 2021 8.300 8.340 8.040 8.160 7,364 -0.08(-0.97%)
May 27, 2021 8.120 8.280 8.120 8.240 7,524 +0.07(+0.86%)
May 26, 2021 8.200 8.380 8.010 8.170 14,318 +0.05(+0.62%)
May 25, 2021 8.250 8.305 7.990 8.120 85,452 -0.13(-1.58%)
May 24, 2021 8.160 8.340 8.025 8.250 26,096 +0.16(+1.98%)
May 21, 2021 8.280 8.280 8.000 8.090 17,663 -0.19(-2.29%)
May 20, 2021 8.130 8.390 8.130 8.280 9,960 +0.26(+3.24%)
May 19, 2021 8.250 8.399 7.960 8.020 40,885 -0.23(-2.79%)
May 18, 2021 8.070 8.430 8.070 8.250 30,070 +0.22(+2.74%)
May 17, 2021 8.260 8.330 8.000 8.030 12,995 +0.03(+0.37%)
May 14, 2021 7.810 8.080 7.750 8.000 26,277 +0.18(+2.30%)
May 13, 2021 8.000 8.007 7.728 7.820 14,807 -0.23(-2.86%)
May 12, 2021 7.810 8.410 7.810 8.050 53,187 +0.17(+2.09%)
May 11, 2021 7.555 8.230 7.300 7.885 15,200 +0.21(+2.67%)
May 10, 2021 7.770 8.110 7.680 7.680 29,187 -0.09(-1.16%)
May 07, 2021 7.700 8.590 7.360 7.770 79,812 -0.03(-0.38%)
May 06, 2021 7.957 8.092 7.683 7.800 11,926 +0.10(+1.30%)
May 05, 2021 7.400 7.980 7.400 7.700 16,647 +0.30(+4.05%)
May 04, 2021 7.660 7.660 7.390 7.400 14,774 -0.25(-3.27%)
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.