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

Genfit S.A. ADR (NQ: GNFT )

4.140 +0.380 (+10.11%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 20, 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 (%)
Aug 31, 2022 4.230 4.320 4.170 4.300 24,953 +0.13(+3.12%)
Aug 30, 2022 4.250 4.310 4.170 4.170 17,484 -0.06(-1.42%)
Aug 29, 2022 4.210 4.270 4.130 4.230 15,844 +0.09(+2.17%)
Aug 26, 2022 4.330 4.378 4.070 4.140 41,180 -0.04(-0.96%)
Aug 25, 2022 4.500 4.520 4.120 4.180 68,993 -0.24(-5.43%)
Aug 24, 2022 4.530 4.701 4.353 4.420 15,725 -0.03(-0.67%)
Aug 23, 2022 4.450 4.575 4.320 4.450 35,731 +0.03(+0.68%)
Aug 22, 2022 4.430 4.659 4.240 4.420 43,070 +0.09(+2.08%)
Aug 19, 2022 4.590 4.620 4.209 4.330 48,996 -0.21(-4.63%)
Aug 18, 2022 4.650 4.750 4.520 4.540 44,211 +0.13(+2.95%)
Aug 17, 2022 4.520 4.630 4.380 4.410 29,564 -0.17(-3.71%)
Aug 16, 2022 4.640 4.640 4.400 4.580 17,039 +0.08(+1.78%)
Aug 15, 2022 4.700 4.720 4.480 4.500 77,776 -0.18(-3.85%)
Aug 12, 2022 4.690 4.712 4.430 4.680 61,680 -0.04(-0.95%)
Aug 11, 2022 4.770 5.050 4.640 4.725 46,131 +0.08(+1.83%)
Aug 10, 2022 4.790 4.800 4.530 4.640 36,202 -0.22(-4.53%)
Aug 09, 2022 4.540 4.980 4.540 4.860 76,964 +0.30(+6.58%)
Aug 08, 2022 4.600 4.680 4.467 4.560 96,081 -0.08(-1.72%)
Aug 05, 2022 4.390 4.780 4.380 4.640 56,610 +0.21(+4.68%)
Aug 04, 2022 4.400 4.510 4.220 4.433 68,208 -0.05(-1.06%)
Aug 03, 2022 4.350 4.490 4.245 4.480 82,515 +0.08(+1.82%)
Aug 02, 2022 4.430 4.680 4.150 4.400 59,670 -0.04(-0.90%)
Aug 01, 2022 4.460 4.490 4.226 4.440 83,152 +0.14(+3.24%)
Jul 29, 2022 4.390 4.400 4.210 4.301 32,658 -0.02(-0.44%)
Jul 28, 2022 4.390 4.390 4.153 4.320 46,477 -0.02(-0.46%)
Jul 27, 2022 4.270 4.412 4.089 4.340 59,092 +0.16(+3.83%)
Jul 26, 2022 4.030 4.280 4.030 4.180 42,930 +0.03(+0.72%)
Jul 25, 2022 4.250 4.250 3.970 4.150 4,672 +0.00(+0.00%)
Jul 22, 2022 4.300 4.300 3.950 4.150 24,657 -0.21(-4.82%)
Jul 21, 2022 4.140 4.370 4.065 4.360 57,647 +0.16(+3.81%)
Jul 20, 2022 4.130 4.330 4.070 4.200 56,590 +0.10(+2.44%)
Jul 19, 2022 4.050 4.210 3.975 4.100 45,009 +0.07(+1.74%)
Jul 18, 2022 4.150 4.150 3.980 4.030 34,601 +0.01(+0.25%)
Jul 15, 2022 3.700 4.100 3.700 4.020 150,727 +0.22(+5.79%)
Jul 14, 2022 3.550 3.810 3.550 3.800 80,942 +0.05(+1.33%)
Jul 13, 2022 3.440 3.770 3.410 3.750 81,860 -0.01(-0.27%)
Jul 12, 2022 3.550 3.870 3.411 3.760 138,582 +0.00(+0.00%)
Jul 11, 2022 3.360 4.170 3.360 3.760 81,613 +0.33(+9.62%)
Jul 08, 2022 3.410 3.430 3.360 3.430 17,020 -0.14(-3.92%)
Jul 07, 2022 3.370 3.635 3.330 3.570 3,790 +0.28(+8.51%)
Jul 06, 2022 3.280 3.290 3.190 3.290 4,978 -0.07(-2.08%)
Jul 05, 2022 3.270 3.416 3.250 3.360 24,019 +0.10(+3.07%)
Jul 01, 2022 3.160 3.260 3.160 3.260 744 +0.04(+1.24%)
Jun 30, 2022 3.160 3.280 3.111 3.220 10,818 -0.14(-4.17%)
Jun 29, 2022 3.320 3.360 3.240 3.360 3,685 +0.01(+0.30%)
Jun 28, 2022 3.370 3.370 3.150 3.350 806 +0.02(+0.60%)
Jun 27, 2022 3.330 3.330 3.330 3.330 320 -0.05(-1.48%)
Jun 24, 2022 3.390 3.390 3.290 3.380 2,249 +0.02(+0.60%)
Jun 23, 2022 3.340 3.360 3.300 3.360 1,060 +0.00(+0.00%)
Jun 22, 2022 3.350 3.360 3.287 3.360 1,827 -0.01(-0.30%)
Jun 21, 2022 3.380 3.485 3.270 3.370 5,968 +0.08(+2.43%)
Jun 17, 2022 3.230 3.498 3.230 3.290 9,277 -0.10(-2.95%)
Jun 16, 2022 3.236 3.390 3.236 3.390 7,770 +0.10(+3.04%)
Jun 15, 2022 3.260 3.290 3.190 3.290 2,897 -0.12(-3.52%)
Jun 14, 2022 3.340 3.600 3.140 3.410 30,731 +0.32(+10.36%)
Jun 13, 2022 3.300 3.300 3.062 3.090 8,000 -0.40(-11.46%)
Jun 10, 2022 3.450 3.510 3.380 3.490 12,789 -0.09(-2.51%)
Jun 09, 2022 3.540 3.590 3.480 3.580 8,220 -0.15(-4.02%)
Jun 08, 2022 3.560 3.777 3.560 3.730 8,281 -0.06(-1.71%)
Jun 07, 2022 3.450 4.010 3.430 3.795 13,029 -0.20(-4.89%)
Jun 06, 2022 3.620 3.990 3.540 3.990 3,810 +0.36(+9.92%)
Jun 03, 2022 3.520 3.640 3.510 3.630 3,035 +0.01(+0.32%)
Jun 02, 2022 3.340 3.680 3.340 3.618 11,209 +0.02(+0.51%)
Jun 01, 2022 3.490 4.000 3.400 3.600 18,218 +0.01(+0.28%)
May 31, 2022 3.660 3.660 3.480 3.590 4,460 -0.12(-3.23%)
May 27, 2022 3.490 3.710 3.440 3.710 9,558 +0.30(+8.80%)
May 26, 2022 3.450 3.510 3.380 3.410 5,941 -0.08(-2.29%)
May 25, 2022 3.480 3.490 3.400 3.490 672 +0.04(+1.16%)
May 24, 2022 3.510 3.550 3.350 3.450 6,927 -0.21(-5.74%)
May 23, 2022 3.630 3.670 3.550 3.660 6,697 +0.07(+1.95%)
May 20, 2022 3.560 3.590 3.440 3.590 7,104 -0.01(-0.28%)
May 19, 2022 3.520 3.600 3.310 3.600 7,500 +0.18(+5.26%)
May 18, 2022 3.430 3.480 3.370 3.420 8,033 +0.07(+2.09%)
May 17, 2022 3.410 3.410 3.320 3.350 6,761 -0.06(-1.76%)
May 16, 2022 3.240 3.450 3.160 3.410 16,111 +0.20(+6.23%)
May 13, 2022 3.230 3.280 3.110 3.210 5,178 -0.08(-2.43%)
May 12, 2022 3.290 3.300 3.020 3.290 11,666 -0.24(-6.80%)
May 11, 2022 3.300 3.600 3.270 3.530 7,480 +0.23(+6.97%)
May 10, 2022 3.160 3.310 3.080 3.300 2,867 -0.01(-0.30%)
May 09, 2022 3.280 3.310 3.250 3.310 3,107 -0.11(-3.22%)
May 06, 2022 3.390 3.635 3.196 3.420 17,898 -0.19(-5.26%)
May 05, 2022 3.470 3.620 3.320 3.610 8,174 +0.06(+1.69%)
May 04, 2022 3.410 3.570 3.380 3.550 2,759 -0.09(-2.47%)
May 03, 2022 3.410 3.640 3.410 3.640 478 +0.04(+1.11%)
May 02, 2022 3.500 3.600 3.470 3.600 8,904 +0.00(+0.00%)
Apr 29, 2022 3.550 3.660 3.430 3.600 8,346 -0.12(-3.23%)
Apr 28, 2022 3.440 3.770 3.430 3.720 3,749 +0.19(+5.38%)
Apr 27, 2022 3.470 3.550 3.450 3.530 3,419 -0.02(-0.56%)
Apr 26, 2022 3.610 3.700 3.513 3.550 6,362 -0.18(-4.80%)
Apr 25, 2022 3.680 3.730 3.556 3.729 3,266 -0.02(-0.56%)
Apr 22, 2022 3.820 3.905 3.690 3.750 11,246 -0.34(-8.31%)
Apr 21, 2022 3.990 4.320 3.910 4.090 9,729 +0.02(+0.49%)
Apr 20, 2022 3.910 4.160 3.790 4.070 51,993 +0.07(+1.75%)
Apr 19, 2022 3.920 4.120 3.909 4.000 38,336 -0.05(-1.23%)
Apr 18, 2022 3.960 4.230 3.847 4.050 42,631 +0.01(+0.25%)
Apr 14, 2022 4.130 4.265 3.933 4.040 7,975 -0.21(-4.94%)
Apr 13, 2022 4.120 4.370 4.094 4.250 7,941 +0.21(+5.20%)
Apr 12, 2022 4.000 4.110 3.900 4.040 4,339 -0.11(-2.65%)
Apr 11, 2022 4.090 4.160 3.780 4.150 43,466 +0.20(+5.06%)
Apr 08, 2022 3.840 4.000 3.650 3.950 10,697 +0.03(+0.77%)
Apr 07, 2022 3.870 4.470 3.865 3.920 7,101 +0.17(+4.53%)
Apr 06, 2022 3.750 3.837 3.590 3.750 9,665 -0.06(-1.70%)
Apr 05, 2022 3.910 3.940 3.710 3.815 49,621 -0.10(-2.68%)
Apr 04, 2022 3.960 4.050 3.740 3.920 28,826 +0.02(+0.51%)
Apr 01, 2022 3.950 4.310 3.760 3.900 52,359 -0.10(-2.50%)
Mar 31, 2022 4.090 4.100 3.740 4.000 71,595 +0.19(+5.07%)
Mar 30, 2022 4.000 4.100 3.807 3.807 25,268 -0.10(-2.64%)
Mar 29, 2022 4.040 4.040 3.860 3.910 3,518 -0.04(-1.01%)
Mar 28, 2022 3.880 4.230 3.770 3.950 80,631 -0.34(-7.93%)
Mar 25, 2022 3.890 4.570 3.820 4.290 70,047 +0.41(+10.57%)
Mar 24, 2022 3.865 3.890 3.750 3.880 4,416 +0.07(+1.84%)
Mar 23, 2022 3.860 3.960 3.686 3.810 44,489 -0.14(-3.54%)
Mar 22, 2022 3.830 4.000 3.565 3.950 21,060 +0.04(+1.02%)
Mar 21, 2022 3.890 3.970 3.700 3.910 20,638 -0.15(-3.69%)
Mar 18, 2022 3.820 4.120 3.750 4.060 36,288 +0.22(+5.73%)
Mar 17, 2022 3.810 3.920 3.740 3.840 20,732 +0.14(+3.78%)
Mar 16, 2022 3.810 3.843 3.400 3.700 31,225 +0.00(+0.00%)
Mar 15, 2022 3.780 3.840 3.350 3.700 40,512 -0.08(-2.12%)
Mar 14, 2022 3.750 3.910 3.670 3.780 3,538 +0.11(+3.00%)
Mar 11, 2022 3.820 3.820 3.420 3.670 28,247 -0.09(-2.39%)
Mar 10, 2022 3.700 3.760 3.450 3.760 25,903 +0.14(+3.87%)
Mar 09, 2022 3.710 3.750 3.350 3.620 48,260 +0.14(+4.02%)
Mar 08, 2022 3.430 3.500 3.390 3.480 7,952 +0.34(+10.83%)
Mar 07, 2022 3.300 3.430 3.140 3.140 5,835 -0.29(-8.45%)
Mar 04, 2022 3.550 3.550 3.370 3.430 4,357 -0.15(-4.19%)
Mar 03, 2022 3.860 3.860 3.540 3.580 3,756 -0.29(-7.49%)
Mar 02, 2022 3.790 3.925 3.790 3.870 4,595 +0.18(+4.88%)
Mar 01, 2022 3.760 3.770 3.490 3.690 11,051 -0.06(-1.60%)
Feb 28, 2022 3.790 3.870 3.690 3.750 5,176 -0.16(-4.09%)
Feb 25, 2022 3.850 4.020 3.800 3.910 8,711 +0.21(+5.68%)
Feb 24, 2022 3.740 3.830 3.600 3.700 9,821 -0.31(-7.73%)
Feb 23, 2022 4.150 4.150 4.010 4.010 3,988 +0.10(+2.56%)
Feb 22, 2022 3.920 4.050 3.850 3.910 9,295 -0.01(-0.26%)
Feb 18, 2022 3.920 0 -0.27(-6.44%)
Feb 17, 2022 4.230 4.230 4.000 4.190 6,103 +0.14(+3.46%)
Feb 16, 2022 4.240 4.240 4.000 4.050 22,787 +0.11(+2.79%)
Feb 15, 2022 4.020 4.140 3.560 3.940 14,667 +0.14(+3.68%)
Feb 14, 2022 3.955 3.955 3.800 3.800 5,413 -0.09(-2.31%)
Feb 11, 2022 4.040 4.090 3.870 3.890 9,395 -0.19(-4.66%)
Feb 10, 2022 3.960 4.080 3.880 4.080 3,872 +0.16(+4.08%)
Feb 09, 2022 3.980 4.058 3.880 3.920 15,333 +0.07(+1.82%)
Feb 08, 2022 3.960 4.040 3.850 3.850 3,586 -0.08(-2.04%)
Feb 07, 2022 3.870 3.950 3.820 3.930 3,079 +0.00(+0.00%)
Feb 04, 2022 3.960 3.990 3.870 3.930 2,312 -0.16(-3.91%)
Feb 03, 2022 4.040 4.280 4.090 15,359 -0.04(-0.97%)
Feb 02, 2022 4.220 4.260 4.060 4.130 7,364 -0.11(-2.59%)
Feb 01, 2022 4.150 4.290 4.150 4.240 11,351 +0.15(+3.54%)
Jan 31, 2022 3.940 4.130 3.940 4.095 6,537 +0.08(+1.87%)
Jan 28, 2022 3.865 4.020 3.865 4.020 5,255 +0.08(+2.03%)
Jan 27, 2022 4.060 4.060 3.900 3.940 12,526 -0.13(-3.19%)
Jan 26, 2022 4.120 4.140 3.980 4.070 20,899 -0.01(-0.25%)
Jan 25, 2022 4.150 4.240 4.000 4.080 37,740 -0.04(-0.97%)
Jan 24, 2022 4.290 4.350 4.120 4.120 43,872 -0.35(-7.83%)
Jan 21, 2022 4.510 4.560 4.420 4.470 18,804 -0.06(-1.32%)
Jan 20, 2022 4.650 4.785 4.250 4.530 19,028 -0.04(-0.88%)
Jan 19, 2022 4.750 4.790 4.470 4.570 64,841 -0.24(-4.99%)
Jan 18, 2022 4.750 4.870 4.750 4.810 49,813 -0.12(-2.43%)
Jan 14, 2022 4.930 0 +0.08(+1.65%)
Jan 13, 2022 4.840 4.910 4.830 4.850 5,535 -0.02(-0.41%)
Jan 12, 2022 4.880 4.900 4.800 4.870 41,059 -0.03(-0.61%)
Jan 11, 2022 4.880 5.000 4.870 4.900 67,197 -0.13(-2.58%)
Jan 10, 2022 4.910 5.130 4.865 5.030 58,696 +0.21(+4.36%)
Jan 07, 2022 4.800 4.870 4.760 4.820 18,099 +0.06(+1.26%)
Jan 06, 2022 4.660 4.800 4.660 4.760 57,992 +0.11(+2.37%)
Jan 05, 2022 4.830 4.840 4.650 4.650 119,367 -0.18(-3.73%)
Jan 04, 2022 4.920 4.955 4.800 4.830 155,829 -0.21(-4.17%)
Jan 03, 2022 5.000 5.090 4.880 5.040 184,746 +0.04(+0.80%)
Dec 31, 2021 4.930 5.120 4.890 5.000 100,267 +0.06(+1.21%)
Dec 30, 2021 4.780 5.000 4.780 4.940 86,484 +0.00(+0.00%)
Dec 29, 2021 4.940 5.010 4.860 4.940 192,774 -0.14(-2.76%)
Dec 28, 2021 4.790 5.160 4.790 5.080 336,130 +0.20(+4.10%)
Dec 27, 2021 5.140 5.140 4.780 4.880 393,727 -0.52(-9.63%)
Dec 23, 2021 5.330 5.450 5.290 5.400 366,632 -0.23(-4.12%)
Dec 22, 2021 5.110 6.380 5.020 5.632 2,088,882 +0.33(+6.27%)
Dec 21, 2021 5.250 5.330 5.050 5.300 627,698 -0.35(-6.19%)
Dec 20, 2021 4.970 5.890 4.840 5.650 2,225,749 +0.56(+11.00%)
Dec 17, 2021 4.380 5.750 4.250 5.090 37,910,196 +1.77(+53.31%)
Dec 16, 2021 3.330 3.330 3.300 3.320 8,531 +0.05(+1.62%)
Dec 15, 2021 3.350 3.350 3.220 3.267 10,172 +0.04(+1.15%)
Dec 14, 2021 3.330 3.330 3.230 3.230 20,567 -0.01(-0.31%)
Dec 13, 2021 3.260 3.270 3.240 3.240 17,215 +0.19(+6.23%)
Dec 10, 2021 3.073 3.075 3.020 3.050 12,681 -0.03(-0.97%)
Dec 09, 2021 3.095 3.098 3.059 3.080 2,959 +0.07(+2.33%)
Dec 08, 2021 3.110 3.120 3.010 3.010 15,899 -0.07(-2.27%)
Dec 07, 2021 3.060 3.090 3.060 3.080 11,908 -0.03(-0.96%)
Dec 06, 2021 3.090 3.140 3.070 3.110 7,014 -0.08(-2.51%)
Dec 03, 2021 3.240 3.245 3.180 3.190 15,682 -0.06(-1.85%)
Dec 02, 2021 3.269 3.270 3.250 3.250 2,252 +0.00(+0.08%)
Dec 01, 2021 3.330 3.340 3.230 3.248 11,164 +0.05(+1.48%)
Nov 30, 2021 3.305 3.310 3.170 3.200 5,848 -0.07(-2.14%)
Nov 29, 2021 3.300 3.310 3.260 3.270 4,289 -0.08(-2.39%)
Nov 26, 2021 3.360 3.370 3.316 3.350 6,210 +0.02(+0.45%)
Nov 24, 2021 3.360 3.360 3.320 3.335 2,901 -0.04(-1.33%)
Nov 23, 2021 3.410 3.420 3.360 3.380 8,216 -0.06(-1.74%)
Nov 22, 2021 3.440 3.500 3.300 3.440 3,352 -0.07(-2.01%)
Nov 19, 2021 3.520 3.560 3.500 3.510 4,538 +0.16(+4.79%)
Nov 18, 2021 3.420 3.420 3.350 3.350 19,366 -0.09(-2.62%)
Nov 17, 2021 3.420 3.440 3.400 3.440 3,769 -0.04(-1.01%)
Nov 16, 2021 3.500 3.500 3.470 3.475 2,610 -0.05(-1.55%)
Nov 15, 2021 3.520 3.550 3.520 3.530 5,075 -0.01(-0.29%)
Nov 12, 2021 3.560 3.580 3.530 3.540 2,506 +0.02(+0.55%)
Nov 11, 2021 3.590 3.591 3.521 3.521 2,378 -0.08(-2.19%)
Nov 10, 2021 3.630 3.600 4,796 -0.05(-1.37%)
Nov 09, 2021 3.660 3.690 3.520 3.650 4,199 +0.10(+2.81%)
Nov 08, 2021 3.570 3.590 3.550 3.550 1,381 -0.01(-0.28%)
Nov 05, 2021 3.540 3.570 3.540 3.560 3,426 -0.01(-0.28%)
Nov 04, 2021 3.560 3.630 3.560 3.570 3,955 -0.06(-1.65%)
Nov 03, 2021 3.600 3.730 3.581 3.630 32,436 +0.11(+3.27%)
Nov 02, 2021 3.540 3.573 3.510 3.515 20,038 -0.01(-0.42%)
Nov 01, 2021 3.570 3.600 3.450 3.530 9,617 +0.08(+2.32%)
Oct 29, 2021 3.500 3.530 3.442 3.450 6,659 -0.09(-2.54%)
Oct 28, 2021 3.500 3.540 3.480 3.540 3,399 -0.03(-0.84%)
Oct 27, 2021 3.550 3.586 3.541 3.570 1,557 -0.02(-0.56%)
Oct 26, 2021 3.610 3.590 14,743 -0.02(-0.56%)
Oct 25, 2021 3.622 3.640 3.610 3.610 4,357 +0.01(+0.29%)
Oct 22, 2021 3.702 3.702 3.590 3.600 8,520 -0.04(-1.10%)
Oct 21, 2021 3.720 3.720 3.601 3.640 1,817 -0.04(-1.09%)
Oct 20, 2021 3.719 3.720 3.680 3.680 4,819 +0.05(+1.38%)
Oct 19, 2021 3.630 3.668 3.610 3.630 10,323 -0.07(-1.87%)
Oct 18, 2021 3.670 3.699 3.670 3.699 671 +0.02(+0.52%)
Oct 15, 2021 3.670 3.720 3.670 3.680 1,783 +0.09(+2.48%)
Oct 14, 2021 3.710 3.770 3.591 3.591 5,448 -0.18(-4.87%)
Oct 13, 2021 3.620 3.790 3.620 3.775 4,514 +0.17(+4.86%)
Oct 12, 2021 3.630 3.640 3.600 3.600 2,701 -0.04(-1.10%)
Oct 11, 2021 3.645 3.645 3.640 3.640 1,258 +0.01(+0.28%)
Oct 08, 2021 3.670 3.680 3.630 3.630 7,958 -0.04(-1.09%)
Oct 07, 2021 3.650 3.696 3.640 3.670 3,468 +0.01(+0.27%)
Oct 06, 2021 3.690 3.690 3.660 3.660 3,221 -0.09(-2.40%)
Oct 05, 2021 3.710 3.750 3.610 3.750 3,613 -0.02(-0.53%)
Oct 04, 2021 3.720 3.900 3.680 3.770 11,991 -0.21(-5.27%)
Oct 01, 2021 3.710 3.980 3.700 3.980 1,170 +0.28(+7.56%)
Sep 30, 2021 3.750 3.760 3.700 3.700 5,396 -0.07(-1.86%)
Sep 29, 2021 3.800 3.800 3.660 3.770 3,591 -0.04(-1.05%)
Sep 28, 2021 3.820 3.830 3.800 3.810 2,952 -0.04(-1.04%)
Sep 27, 2021 3.900 3.930 3.680 3.850 4,640 +0.01(+0.26%)
Sep 24, 2021 3.810 3.890 3.710 3.840 9,770 +0.14(+3.78%)
Sep 23, 2021 3.820 3.820 3.680 3.700 5,460 -0.08(-2.25%)
Sep 22, 2021 3.790 3.790 3.760 3.785 2,087 +0.08(+2.02%)
Sep 21, 2021 3.720 3.740 3.710 3.710 6,900 -0.08(-2.11%)
Sep 20, 2021 3.750 3.815 3.708 3.790 4,251 -0.07(-1.81%)
Sep 17, 2021 3.830 3.870 3.830 3.860 2,575 +0.03(+0.78%)
Sep 16, 2021 3.890 3.890 3.830 3.830 4,042 +0.05(+1.32%)
Sep 15, 2021 3.850 3.850 3.760 3.780 3,363 -0.03(-0.79%)
Sep 14, 2021 3.852 3.872 3.810 3.810 3,395 -0.07(-1.80%)
Sep 13, 2021 3.910 3.910 3.870 3.880 1,483 -0.02(-0.54%)
Sep 10, 2021 3.940 4.010 3.900 3.901 2,953 -0.08(-1.98%)
Sep 09, 2021 3.990 4.100 3.902 3.980 9,448 -0.02(-0.50%)
Sep 08, 2021 4.030 4.038 3.976 4.000 6,569 -0.10(-2.44%)
Sep 07, 2021 4.050 4.280 4.050 4.100 8,511 -0.03(-0.61%)
Sep 03, 2021 4.125 4.160 4.100 4.125 2,571 +0.01(+0.36%)
Sep 02, 2021 4.160 4.166 4.100 4.110 9,484 +0.03(+0.74%)
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.