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 )

3.760 +0.020 (+0.53%)
Streaming Delayed Price Updated: 3:45 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, 2021 4.590 4.630 4.500 4.620 26,639 +0.03(+0.65%)
Mar 30, 2021 4.650 4.660 4.500 4.590 20,779 +0.06(+1.32%)
Mar 29, 2021 4.640 4.670 4.510 4.530 26,931 -0.15(-3.21%)
Mar 26, 2021 4.700 4.710 4.551 4.680 46,300 +0.02(+0.43%)
Mar 25, 2021 4.680 4.690 4.540 4.660 23,827 +0.01(+0.22%)
Mar 24, 2021 4.750 4.750 4.510 4.650 43,102 -0.02(-0.43%)
Mar 23, 2021 4.770 4.790 4.660 4.670 18,764 -0.15(-3.11%)
Mar 22, 2021 4.820 4.900 4.750 4.820 27,101 +0.01(+0.21%)
Mar 19, 2021 4.780 4.860 4.770 4.810 20,100 +0.00(+0.00%)
Mar 18, 2021 4.840 4.860 4.800 4.810 15,738 +0.01(+0.21%)
Mar 17, 2021 4.800 4.860 4.750 4.800 22,784 +0.01(+0.21%)
Mar 16, 2021 4.850 4.880 4.760 4.790 23,712 -0.05(-1.03%)
Mar 15, 2021 4.890 4.950 4.750 4.840 124,875 -0.01(-0.21%)
Mar 12, 2021 4.860 4.960 4.800 4.850 34,400 -0.06(-1.22%)
Mar 11, 2021 4.980 4.980 4.890 4.910 63,671 -0.08(-1.60%)
Mar 10, 2021 5.000 5.000 4.940 4.990 36,398 +0.01(+0.20%)
Mar 09, 2021 4.970 5.020 4.930 4.980 74,696 +0.11(+2.26%)
Mar 08, 2021 4.960 5.040 4.720 4.870 97,352 +0.03(+0.62%)
Mar 05, 2021 4.820 4.880 4.650 4.840 169,800 -0.03(-0.62%)
Mar 04, 2021 4.990 5.001 4.590 4.870 171,418 -0.13(-2.60%)
Mar 03, 2021 5.100 5.100 5.000 5.000 61,994 -0.10(-1.96%)
Mar 02, 2021 5.130 5.170 5.100 5.100 63,232 +0.02(+0.39%)
Mar 01, 2021 5.100 5.180 5.040 5.080 53,959 +0.08(+1.60%)
Feb 26, 2021 5.100 5.160 4.960 5.000 195,900 -0.04(-0.79%)
Feb 25, 2021 5.290 5.300 4.970 5.040 118,421 -0.13(-2.51%)
Feb 24, 2021 5.260 5.280 5.080 5.170 110,290 -0.06(-1.15%)
Feb 23, 2021 5.290 5.350 5.000 5.230 345,143 -0.26(-4.74%)
Feb 22, 2021 5.500 5.690 5.440 5.490 92,777 -0.29(-5.02%)
Feb 19, 2021 5.550 5.840 5.510 5.780 231,800 +0.17(+3.03%)
Feb 18, 2021 5.680 5.740 5.450 5.610 402,953 -0.28(-4.75%)
Feb 17, 2021 5.730 6.150 5.500 5.890 802,629 +0.12(+2.08%)
Feb 16, 2021 5.520 5.780 5.510 5.770 486,600 +0.27(+4.91%)
Feb 12, 2021 5.650 5.690 5.450 5.500 302,200 -0.06(-1.08%)
Feb 11, 2021 5.900 5.920 5.410 5.560 952,047 -0.50(-8.25%)
Feb 10, 2021 6.990 7.190 5.670 6.060 8,463,820 +0.77(+14.56%)
Feb 09, 2021 5.270 5.380 5.130 5.290 1,451,124 +0.05(+0.95%)
Feb 08, 2021 5.160 5.340 5.150 5.240 9,082 +0.05(+0.96%)
Feb 05, 2021 5.130 5.380 5.120 5.190 24,300 -0.03(-0.57%)
Feb 04, 2021 5.100 5.230 5.100 5.220 19,358 +0.02(+0.38%)
Feb 03, 2021 5.130 5.300 5.117 5.200 3,603 +0.04(+0.78%)
Feb 02, 2021 5.150 5.320 5.150 5.160 9,186 +0.00(+0.00%)
Feb 01, 2021 5.140 5.260 5.080 5.160 7,877 +0.16(+3.20%)
Jan 29, 2021 5.170 5.170 4.870 5.000 6,600 -0.08(-1.57%)
Jan 28, 2021 5.220 5.220 5.010 5.080 6,275 -0.04(-0.78%)
Jan 27, 2021 5.274 5.297 5.120 5.120 8,347 -0.18(-3.40%)
Jan 26, 2021 5.300 5.310 5.220 5.300 5,200 +0.13(+2.51%)
Jan 25, 2021 5.200 5.440 5.080 5.170 34,661 -0.23(-4.26%)
Jan 22, 2021 5.400 5.510 5.270 5.400 17,100 -0.32(-5.59%)
Jan 21, 2021 5.630 5.720 5.590 5.720 2,646 +0.06(+1.06%)
Jan 20, 2021 5.800 5.805 5.588 5.660 25,848 -0.23(-3.90%)
Jan 19, 2021 5.980 6.000 5.460 5.890 32,728 +0.51(+9.48%)
Jan 15, 2021 5.570 5.590 5.380 5.380 1,700 -0.15(-2.71%)
Jan 14, 2021 5.360 5.565 5.340 5.530 19,486 +0.06(+1.00%)
Jan 13, 2021 5.640 5.640 5.340 5.475 20,972 +0.15(+2.91%)
Jan 12, 2021 5.490 5.580 5.320 5.320 7,373 +0.01(+0.19%)
Jan 11, 2021 5.410 5.490 5.310 5.310 9,162 -0.02(-0.38%)
Jan 08, 2021 5.440 5.490 5.319 5.330 4,000 +0.03(+0.47%)
Jan 07, 2021 5.360 5.500 5.200 5.305 23,132 +0.17(+3.21%)
Jan 06, 2021 5.080 5.250 5.011 5.140 11,795 +0.12(+2.39%)
Jan 05, 2021 5.060 5.080 4.950 5.020 8,257 +0.08(+1.62%)
Jan 04, 2021 5.100 5.230 4.812 4.940 36,106 +0.14(+2.92%)
Dec 31, 2020 4.800 4.800 4.800 13,311 -0.20(-4.00%)
Dec 30, 2020 4.980 5.000 4.960 5.000 13,311 +0.12(+2.46%)
Dec 29, 2020 4.890 4.960 4.810 4.880 18,947 -0.12(-2.40%)
Dec 28, 2020 4.990 5.050 4.880 5.000 55,479 +0.02(+0.40%)
Dec 24, 2020 5.000 5.000 4.760 4.980 11,000 -0.04(-0.80%)
Dec 23, 2020 4.970 5.100 4.970 5.020 11,425 -0.06(-1.18%)
Dec 22, 2020 4.990 5.080 4.990 5.080 14,411 +0.08(+1.60%)
Dec 21, 2020 4.890 5.025 4.880 5.000 45,671 -0.03(-0.60%)
Dec 18, 2020 5.070 5.080 4.990 5.030 12,900 +0.00(+0.00%)
Dec 17, 2020 4.980 5.200 4.980 5.030 14,305 +0.17(+3.50%)
Dec 16, 2020 4.950 5.010 4.820 4.860 38,432 -0.21(-4.14%)
Dec 15, 2020 4.830 5.148 4.830 5.070 34,573 +0.08(+1.60%)
Dec 14, 2020 5.000 5.090 4.910 4.990 60,788 -0.04(-0.80%)
Dec 11, 2020 5.000 5.050 4.970 5.030 56,900 -0.27(-5.09%)
Dec 10, 2020 5.399 5.439 5.300 5.300 7,417 +0.05(+0.95%)
Dec 09, 2020 5.570 5.600 5.200 5.250 19,403 -0.24(-4.37%)
Dec 08, 2020 5.430 5.630 5.430 5.490 15,648 -0.01(-0.18%)
Dec 07, 2020 5.400 5.500 5.390 5.500 9,512 +0.04(+0.73%)
Dec 04, 2020 5.430 5.500 5.380 5.460 19,900 +0.11(+2.06%)
Dec 03, 2020 5.320 5.490 5.320 5.350 26,109 -0.01(-0.19%)
Dec 02, 2020 5.430 5.430 5.290 5.360 10,191 -0.24(-4.29%)
Dec 01, 2020 5.340 5.600 5.310 5.600 14,956 +0.09(+1.63%)
Nov 30, 2020 5.640 5.640 5.300 5.510 82,006 -0.03(-0.54%)
Nov 27, 2020 5.630 5.670 5.270 5.540 213,700 +0.63(+12.83%)
Nov 25, 2020 5.040 5.085 4.810 4.910 26,400 +0.02(+0.41%)
Nov 24, 2020 4.910 5.040 4.650 4.890 58,400 +0.10(+2.09%)
Nov 23, 2020 4.910 4.973 4.730 4.790 39,477 +0.15(+3.23%)
Nov 20, 2020 4.800 4.870 4.540 4.640 39,500 +0.42(+9.95%)
Nov 19, 2020 4.800 4.840 4.220 4.220 42,065 -0.57(-11.90%)
Nov 18, 2020 4.875 4.875 4.698 4.790 6,473 -0.11(-2.24%)
Nov 17, 2020 4.720 5.040 4.640 4.900 74,978 +0.02(+0.41%)
Nov 16, 2020 4.700 4.910 4.600 4.880 66,881 -0.10(-2.01%)
Nov 13, 2020 4.890 5.050 4.760 4.980 45,400 -0.06(-1.19%)
Nov 12, 2020 4.930 5.060 4.700 5.040 132,853 -0.06(-1.18%)
Nov 11, 2020 4.890 5.680 4.670 5.100 2,814,200 +1.14(+28.79%)
Nov 10, 2020 4.190 4.190 3.960 3.960 16,048 -0.11(-2.70%)
Nov 09, 2020 4.110 4.136 3.860 4.070 11,247 +0.02(+0.49%)
Nov 06, 2020 4.050 4.060 3.995 4.050 7,800 +0.03(+0.75%)
Nov 05, 2020 4.270 4.270 3.930 4.020 25,542 +0.11(+2.81%)
Nov 04, 2020 4.120 4.195 3.910 3.910 20,776 +0.06(+1.56%)
Nov 03, 2020 3.900 3.905 3.850 3.850 9,047 -0.11(-2.78%)
Nov 02, 2020 3.980 3.991 3.750 3.960 21,189 +0.33(+9.09%)
Oct 30, 2020 3.790 3.790 3.630 3.630 11,700 -0.07(-1.89%)
Oct 29, 2020 3.710 3.790 3.650 3.700 36,203 -0.16(-4.15%)
Oct 28, 2020 3.750 3.880 3.723 3.860 29,511 +0.02(+0.52%)
Oct 27, 2020 3.870 3.980 3.830 3.840 60,943 -0.63(-14.09%)
Oct 26, 2020 4.150 4.470 4.010 4.470 35,085 +0.00(+0.00%)
Oct 23, 2020 4.290 4.470 4.250 4.470 20,400 +0.02(+0.45%)
Oct 22, 2020 4.240 4.450 4.170 4.450 53,903 -0.05(-1.11%)
Oct 21, 2020 4.290 4.500 4.280 4.500 10,159 +0.09(+2.04%)
Oct 20, 2020 4.410 4.420 4.320 4.410 7,278 -0.09(-2.00%)
Oct 19, 2020 4.490 4.540 4.450 4.500 2,581 +0.07(+1.67%)
Oct 16, 2020 4.429 4.580 4.426 4.426 1,100 -0.05(-1.21%)
Oct 15, 2020 4.600 4.600 4.450 4.480 12,100 +0.09(+2.05%)
Oct 14, 2020 4.360 4.410 4.330 4.390 9,237 +0.07(+1.62%)
Oct 13, 2020 4.330 4.480 4.250 4.320 46,872 -0.13(-2.92%)
Oct 12, 2020 4.350 4.540 4.290 4.450 55,203 -0.31(-6.51%)
Oct 09, 2020 4.610 4.760 4.510 4.760 33,900 +0.12(+2.59%)
Oct 08, 2020 4.570 4.740 4.480 4.640 42,811 +0.10(+2.23%)
Oct 07, 2020 4.580 4.616 4.427 4.539 14,842 -0.05(-1.12%)
Oct 06, 2020 4.610 4.610 4.530 4.590 22,095 +0.05(+1.10%)
Oct 05, 2020 4.650 4.710 4.540 4.540 65,936 -0.07(-1.52%)
Oct 02, 2020 4.470 4.730 4.460 4.610 78,700 +0.21(+4.77%)
Oct 01, 2020 4.680 4.680 4.300 4.400 225,229 -0.87(-16.51%)
Sep 30, 2020 5.560 5.650 5.260 5.270 188,440 -0.18(-3.30%)
Sep 29, 2020 5.590 5.630 5.250 5.450 262,172 -0.05(-0.91%)
Sep 28, 2020 5.810 5.940 5.320 5.500 1,418,957 +1.31(+31.26%)
Sep 25, 2020 3.930 4.578 3.930 4.190 209,900 +0.52(+14.17%)
Sep 24, 2020 3.810 3.810 3.650 3.670 26,057 -0.20(-5.05%)
Sep 23, 2020 4.050 4.060 3.860 3.865 15,317 -0.08(-2.15%)
Sep 22, 2020 4.010 4.130 3.950 3.950 45,368 -0.30(-7.06%)
Sep 21, 2020 4.410 4.410 4.220 4.250 58,061 -0.48(-10.15%)
Sep 18, 2020 4.750 4.750 4.580 4.730 9,100 -0.02(-0.42%)
Sep 17, 2020 4.740 4.770 4.655 4.750 7,781 +0.02(+0.33%)
Sep 16, 2020 4.800 4.800 4.700 4.734 2,509 +0.03(+0.73%)
Sep 15, 2020 4.800 4.850 4.700 4.700 19,179 -0.10(-2.08%)
Sep 14, 2020 4.770 4.810 4.770 4.800 24,557 +0.15(+3.23%)
Sep 11, 2020 4.800 4.830 4.510 4.650 20,400 +0.01(+0.22%)
Sep 10, 2020 4.730 4.850 4.630 4.640 6,091 +0.03(+0.65%)
Sep 09, 2020 4.680 4.740 4.610 4.610 10,035 -0.18(-3.76%)
Sep 08, 2020 4.720 4.790 4.630 4.790 23,058 +0.08(+1.70%)
Sep 04, 2020 4.820 4.850 4.615 4.710 21,700 -0.09(-1.87%)
Sep 03, 2020 4.880 4.890 4.640 4.800 35,676 -0.10(-2.04%)
Sep 02, 2020 4.850 4.940 4.810 4.900 28,882 +0.12(+2.51%)
Sep 01, 2020 5.040 5.040 4.760 4.780 56,334 -0.27(-5.35%)
Aug 31, 2020 4.970 5.050 4.960 5.050 15,230 +0.14(+2.85%)
Aug 28, 2020 5.000 5.020 4.910 4.910 37,800 +0.01(+0.20%)
Aug 27, 2020 5.000 5.010 4.860 4.900 33,745 -0.11(-2.20%)
Aug 26, 2020 5.010 5.050 4.990 5.010 9,438 +0.01(+0.20%)
Aug 25, 2020 5.050 5.050 5.000 5.000 16,309 -0.09(-1.77%)
Aug 24, 2020 5.160 5.160 5.050 5.090 30,306 -0.09(-1.74%)
Aug 21, 2020 5.250 5.250 5.120 5.180 13,200 +0.04(+0.78%)
Aug 20, 2020 5.170 5.200 5.100 5.140 16,177 -0.03(-0.58%)
Aug 19, 2020 5.270 5.270 5.130 5.170 13,806 -0.01(-0.19%)
Aug 18, 2020 5.280 5.310 5.120 5.180 15,102 -0.03(-0.58%)
Aug 17, 2020 5.280 5.280 5.100 5.210 64,200 +0.20(+3.99%)
Aug 14, 2020 5.130 5.195 5.010 5.010 9,900 -0.15(-2.91%)
Aug 13, 2020 5.090 5.250 5.060 5.160 58,453 +0.05(+0.98%)
Aug 12, 2020 5.150 5.200 5.010 5.110 20,624 -0.02(-0.39%)
Aug 11, 2020 5.260 5.260 5.090 5.130 27,949 -0.02(-0.39%)
Aug 10, 2020 5.020 5.250 4.980 5.150 73,278 +0.06(+1.18%)
Aug 07, 2020 5.060 5.110 5.030 5.090 11,000 -0.05(-0.97%)
Aug 06, 2020 5.240 5.240 5.050 5.140 19,600 +0.02(+0.40%)
Aug 05, 2020 5.390 5.390 4.980 5.120 13,779 -0.16(-3.04%)
Aug 04, 2020 5.010 5.377 4.950 5.280 34,265 +0.20(+3.94%)
Aug 03, 2020 5.090 5.120 5.020 5.080 29,427 +0.17(+3.46%)
Jul 31, 2020 5.110 5.160 4.850 4.910 22,300 +0.12(+2.51%)
Jul 30, 2020 4.730 4.860 4.650 4.790 83,504 -0.29(-5.71%)
Jul 29, 2020 5.130 5.220 5.010 5.080 79,202 -0.28(-5.22%)
Jul 28, 2020 5.350 5.430 5.337 5.360 18,343 -0.13(-2.37%)
Jul 27, 2020 5.460 5.520 5.389 5.490 33,594 +0.03(+0.55%)
Jul 24, 2020 5.450 5.500 5.360 5.460 19,600 -0.03(-0.55%)
Jul 23, 2020 5.540 5.670 5.450 5.490 201,483 +0.07(+1.29%)
Jul 22, 2020 5.490 5.490 5.380 5.420 12,076 -0.13(-2.34%)
Jul 21, 2020 5.760 5.820 5.550 5.550 59,705 +0.00(+0.00%)
Jul 20, 2020 5.510 5.650 5.450 5.550 25,086 +0.19(+3.54%)
Jul 17, 2020 5.340 5.380 5.290 5.360 15,500 +0.09(+1.71%)
Jul 16, 2020 5.300 5.320 5.230 5.270 9,631 -0.06(-1.13%)
Jul 15, 2020 5.310 5.390 5.280 5.330 22,933 +0.12(+2.30%)
Jul 14, 2020 5.140 5.210 5.100 5.210 60,034 -0.14(-2.62%)
Jul 13, 2020 5.380 5.520 5.310 5.350 15,049 -0.07(-1.29%)
Jul 10, 2020 5.380 5.420 5.340 5.420 11,600 +0.04(+0.74%)
Jul 09, 2020 5.390 5.467 5.300 5.380 19,090 -0.17(-3.06%)
Jul 08, 2020 5.570 5.630 5.500 5.550 23,671 -0.04(-0.72%)
Jul 07, 2020 5.400 5.590 5.400 5.590 30,711 +0.11(+2.01%)
Jul 06, 2020 5.410 5.490 5.360 5.480 40,502 +0.04(+0.74%)
Jul 02, 2020 5.570 5.580 5.380 5.440 22,800 -0.08(-1.45%)
Jul 01, 2020 5.450 5.520 5.360 5.520 42,086 +0.01(+0.18%)
Jun 30, 2020 5.610 5.630 5.450 5.510 27,452 -0.03(-0.54%)
Jun 29, 2020 5.690 5.730 5.530 5.540 51,862 -0.16(-2.81%)
Jun 26, 2020 5.780 5.780 5.520 5.700 44,300 -0.33(-5.47%)
Jun 25, 2020 5.840 6.160 5.770 6.030 132,084 +0.12(+2.03%)
Jun 24, 2020 6.020 6.020 5.820 5.910 24,385 -0.08(-1.34%)
Jun 23, 2020 6.130 6.220 5.990 5.990 43,598 +0.06(+1.01%)
Jun 22, 2020 5.990 6.030 5.780 5.930 40,474 -0.03(-0.50%)
Jun 19, 2020 6.080 6.120 5.860 5.960 13,600 -0.04(-0.67%)
Jun 18, 2020 6.030 6.100 6.000 6.000 29,634 -0.15(-2.44%)
Jun 17, 2020 6.250 6.300 6.040 6.150 118,873 +0.14(+2.33%)
Jun 16, 2020 6.060 6.082 5.850 6.010 50,332 +0.15(+2.65%)
Jun 15, 2020 5.700 5.990 5.640 5.855 116,466 +0.17(+2.90%)
Jun 12, 2020 5.890 5.930 5.509 5.690 71,600 +0.20(+3.64%)
Jun 11, 2020 5.800 5.860 5.400 5.490 135,795 -0.61(-10.00%)
Jun 10, 2020 6.200 6.200 6.010 6.100 86,325 -0.11(-1.77%)
Jun 09, 2020 6.140 6.340 6.000 6.210 157,857 -0.23(-3.57%)
Jun 08, 2020 6.230 6.440 6.040 6.440 365,045 +1.04(+19.26%)
Jun 05, 2020 5.460 5.625 5.274 5.400 181,100 +0.14(+2.66%)
Jun 04, 2020 5.330 5.490 5.220 5.260 141,513 +0.06(+1.15%)
Jun 03, 2020 5.380 5.390 5.150 5.200 92,081 -0.06(-1.14%)
Jun 02, 2020 5.390 5.420 5.260 5.260 99,576 -0.14(-2.59%)
Jun 01, 2020 5.350 5.480 5.270 5.400 95,508 +0.18(+3.45%)
May 29, 2020 5.390 5.400 5.190 5.220 133,800 -0.09(-1.69%)
May 28, 2020 5.430 5.560 5.300 5.310 107,159 -0.14(-2.57%)
May 27, 2020 5.440 5.450 5.280 5.450 147,038 +0.19(+3.61%)
May 26, 2020 5.340 5.360 5.250 5.260 131,103 +0.04(+0.77%)
May 22, 2020 5.370 5.370 5.210 5.220 286,800 -0.03(-0.57%)
May 21, 2020 5.430 5.430 5.220 5.250 241,658 -0.18(-3.31%)
May 20, 2020 5.700 5.700 5.320 5.430 441,476 -0.27(-4.74%)
May 19, 2020 5.990 6.290 5.660 5.700 307,766 +0.01(+0.18%)
May 18, 2020 5.780 5.930 5.610 5.690 151,218 -0.09(-1.56%)
May 15, 2020 5.850 5.980 5.620 5.780 300,500 -0.90(-13.47%)
May 14, 2020 6.510 6.860 6.340 6.680 211,372 -0.45(-6.31%)
May 13, 2020 7.550 7.550 6.710 7.130 424,038 +0.03(+0.42%)
May 12, 2020 7.260 8.580 7.000 7.100 2,304,657 -14.90(-67.73%)
May 11, 2020 21.46 22.18 21.25 22.00 150,517 +0.86(+4.07%)
May 08, 2020 21.55 21.60 20.37 21.14 52,300 +0.14(+0.67%)
May 07, 2020 21.06 21.30 20.79 21.00 19,013 +0.03(+0.14%)
May 06, 2020 21.15 21.47 20.64 20.97 29,908 -0.79(-3.63%)
May 05, 2020 21.77 22.20 21.47 21.76 31,376 -0.04(-0.18%)
May 04, 2020 21.55 22.20 21.20 21.80 23,480 -0.07(-0.32%)
May 01, 2020 21.76 22.00 20.69 21.87 15,000 +0.62(+2.92%)
Apr 30, 2020 21.53 21.84 21.25 21.25 22,277 -0.25(-1.16%)
Apr 29, 2020 21.40 21.50 20.97 21.50 64,870 +1.38(+6.83%)
Apr 28, 2020 20.71 21.08 20.01 20.12 35,782 -0.14(-0.72%)
Apr 27, 2020 20.31 20.48 18.61 20.27 36,317 +0.47(+2.37%)
Apr 24, 2020 19.97 19.99 19.32 19.80 16,900 -0.42(-2.06%)
Apr 23, 2020 20.30 21.19 18.37 20.22 36,745 -1.18(-5.53%)
Apr 22, 2020 21.16 21.81 21.01 21.40 36,498 +0.61(+2.93%)
Apr 21, 2020 20.67 22.48 20.25 20.79 56,865 +0.34(+1.66%)
Apr 20, 2020 19.58 21.95 19.30 20.45 64,418 +2.73(+15.41%)
Apr 17, 2020 17.24 17.72 17.23 17.72 6,900 +0.68(+3.99%)
Apr 16, 2020 17.40 17.70 17.02 17.04 15,469 -0.46(-2.63%)
Apr 15, 2020 16.95 17.74 16.92 17.50 5,804 +0.00(+0.00%)
Apr 14, 2020 17.47 17.55 16.10 17.50 27,711 +0.53(+3.12%)
Apr 13, 2020 16.69 17.50 15.58 16.97 19,161 +0.78(+4.82%)
Apr 09, 2020 17.02 17.02 16.19 16.19 18,000 -0.31(-1.88%)
Apr 08, 2020 16.61 17.00 16.32 16.50 11,667 -0.08(-0.48%)
Apr 07, 2020 16.24 17.07 16.03 16.58 25,815 -0.88(-5.04%)
Apr 06, 2020 16.73 17.59 16.47 17.46 11,565 +1.06(+6.46%)
Apr 03, 2020 16.16 16.51 15.62 16.40 28,100 +1.15(+7.54%)
Apr 02, 2020 15.44 16.00 14.60 15.25 22,986 +0.75(+5.17%)
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.