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

Gridsum Holding Inc (NQ: GSUM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 1.710 1.750 1.710 1.720 77,892 -0.01(-0.58%)
Nov 27, 2020 1.720 1.750 1.720 1.730 41,600 -0.01(-0.57%)
Nov 25, 2020 1.700 1.750 1.700 1.740 67,400 +0.04(+2.35%)
Nov 24, 2020 1.670 1.730 1.670 1.700 36,350 -0.02(-1.16%)
Nov 23, 2020 1.670 1.750 1.660 1.720 53,910 -0.02(-0.86%)
Nov 20, 2020 1.650 1.750 1.650 1.735 99,000 +0.07(+4.15%)
Nov 19, 2020 1.660 1.670 1.645 1.666 59,302 -0.02(-1.43%)
Nov 18, 2020 1.700 1.700 1.620 1.690 64,128 -0.01(-0.59%)
Nov 17, 2020 1.710 1.720 1.600 1.700 136,136 -0.01(-0.58%)
Nov 16, 2020 1.740 1.740 1.700 1.710 150,498 -0.04(-2.29%)
Nov 13, 2020 1.750 1.760 1.730 1.750 23,900 -0.01(-0.57%)
Nov 12, 2020 1.741 1.760 1.730 1.760 18,672 +0.01(+0.57%)
Nov 11, 2020 1.740 1.760 1.730 1.750 59,642 +0.01(+0.57%)
Nov 10, 2020 1.750 1.770 1.740 1.740 45,817 -0.02(-1.14%)
Nov 09, 2020 1.770 1.780 1.750 1.760 31,422 +0.00(+0.00%)
Nov 06, 2020 1.770 1.780 1.760 1.760 7,000 -0.03(-1.68%)
Nov 05, 2020 1.760 1.800 1.750 1.790 131,959 +0.02(+1.13%)
Nov 04, 2020 1.750 1.800 1.750 1.770 127,457 +0.00(+0.00%)
Nov 03, 2020 1.760 1.770 1.740 1.770 33,617 +0.00(+0.00%)
Nov 02, 2020 1.780 1.790 1.750 1.770 95,055 -0.03(-1.67%)
Oct 30, 2020 1.780 1.800 1.750 1.800 104,500 +0.00(+0.00%)
Oct 29, 2020 1.770 1.800 1.760 1.800 208,358 +0.02(+1.12%)
Oct 28, 2020 1.760 1.780 1.730 1.780 148,252 -0.00(-0.28%)
Oct 27, 2020 1.770 1.790 1.760 1.785 37,944 +0.00(+0.28%)
Oct 26, 2020 1.770 1.790 1.740 1.780 184,657 -0.02(-1.11%)
Oct 23, 2020 1.800 1.805 1.780 1.800 30,200 +0.00(+0.00%)
Oct 22, 2020 1.760 1.800 1.760 1.800 111,309 +0.02(+1.12%)
Oct 21, 2020 1.750 1.780 1.750 1.780 68,170 +0.00(+0.00%)
Oct 20, 2020 1.760 1.790 1.760 1.780 73,234 +0.00(+0.00%)
Oct 19, 2020 1.780 1.800 1.760 1.780 186,392 -0.02(-1.11%)
Oct 16, 2020 1.800 1.800 1.760 1.800 323,100 -0.01(-0.55%)
Oct 15, 2020 1.780 1.815 1.780 1.810 452,838 +0.02(+1.12%)
Oct 14, 2020 1.780 1.810 1.780 1.790 231,016 -0.01(-0.56%)
Oct 13, 2020 1.800 1.800 1.780 1.800 143,955 +0.01(+0.56%)
Oct 12, 2020 1.800 1.820 1.790 1.790 152,579 -0.03(-1.65%)
Oct 09, 2020 1.770 1.830 1.770 1.820 299,600 +0.02(+1.11%)
Oct 08, 2020 1.790 1.810 1.740 1.800 216,579 -0.02(-1.10%)
Oct 07, 2020 1.760 1.820 1.720 1.820 503,643 +0.03(+1.68%)
Oct 06, 2020 1.810 1.830 1.770 1.790 251,025 -0.04(-2.19%)
Oct 05, 2020 1.850 1.850 1.740 1.830 460,445 -0.02(-1.08%)
Oct 02, 2020 1.670 1.870 1.651 1.850 2,661,300 +0.16(+9.47%)
Oct 01, 2020 1.730 1.880 1.580 1.690 14,595,255 +0.48(+39.67%)
Sep 30, 2020 1.210 1.300 1.190 1.210 317,196 +0.02(+1.68%)
Sep 29, 2020 1.240 1.240 1.177 1.190 75,771 +0.00(+0.00%)
Sep 28, 2020 1.140 1.250 1.140 1.190 188,183 +0.06(+5.78%)
Sep 25, 2020 1.070 1.190 1.070 1.125 87,700 +0.04(+4.17%)
Sep 24, 2020 1.100 1.210 1.020 1.080 253,718 -0.02(-1.82%)
Sep 23, 2020 1.120 1.150 1.100 1.100 71,468 -0.02(-1.79%)
Sep 22, 2020 1.080 1.170 1.050 1.120 74,553 +0.02(+1.82%)
Sep 21, 2020 1.160 1.230 1.050 1.100 111,697 -0.07(-5.98%)
Sep 18, 2020 1.150 1.250 1.150 1.170 167,000 +0.02(+1.74%)
Sep 17, 2020 1.100 1.200 1.100 1.150 216,127 +0.06(+5.51%)
Sep 16, 2020 1.090 1.090 1.000 1.090 102,083 +0.03(+2.82%)
Sep 15, 2020 0.9800 1.090 0.9800 1.060 92,149 +0.08(+8.16%)
Sep 14, 2020 1.140 1.140 0.9500 0.9800 375,217 -0.09(-8.41%)
Sep 11, 2020 1.320 1.380 1.070 1.070 516,500 -0.22(-17.05%)
Sep 10, 2020 1.100 1.350 1.080 1.290 663,950 +0.19(+17.27%)
Sep 09, 2020 1.040 1.100 1.010 1.100 227,952 +0.03(+2.80%)
Sep 08, 2020 1.040 1.100 1.030 1.070 308,258 +0.04(+3.88%)
Sep 04, 2020 1.050 1.100 0.9901 1.030 394,100 -0.03(-2.83%)
Sep 03, 2020 0.9000 1.150 0.8800 1.060 1,364,126 +0.16(+17.76%)
Sep 02, 2020 0.9000 0.9300 0.8438 0.9001 91,589 -0.01(-1.43%)
Sep 01, 2020 0.8900 0.9200 0.8835 0.9132 86,856 -0.00(-0.45%)
Aug 31, 2020 1.040 1.040 0.9000 0.9173 197,958 -0.10(-9.63%)
Aug 28, 2020 1.040 1.080 1.010 1.015 225,100 +0.01(+1.50%)
Aug 27, 2020 1.000 1.090 0.9691 1.000 549,054 +0.02(+2.04%)
Aug 26, 2020 0.8824 1.060 0.8590 0.9800 692,256 +0.04(+4.26%)
Aug 25, 2020 0.9000 0.9500 0.8100 0.9400 696,859 +0.04(+4.44%)
Aug 24, 2020 0.7900 0.9400 0.7800 0.9000 834,486 +0.10(+12.50%)
Aug 21, 2020 0.6443 0.9200 0.6443 0.8000 2,215,200 +0.16(+24.17%)
Aug 20, 2020 0.6899 0.6899 0.6404 0.6443 124,615 -0.02(-2.38%)
Aug 19, 2020 0.6500 0.6880 0.6403 0.6600 88,564 +0.01(+1.37%)
Aug 18, 2020 0.7102 0.7455 0.6320 0.6511 420,466 -0.06(-8.30%)
Aug 17, 2020 0.7000 0.7300 0.7000 0.7100 45,129 +0.01(+0.71%)
Aug 14, 2020 0.7000 0.7357 0.7000 0.7050 29,900 -0.01(-0.70%)
Aug 13, 2020 0.6800 0.7300 0.6700 0.7100 46,852 +0.01(+1.43%)
Aug 12, 2020 0.7300 0.7300 0.6800 0.7000 231,649 -0.03(-4.11%)
Aug 11, 2020 0.7260 0.7500 0.7260 0.7300 68,630 +0.00(+0.01%)
Aug 10, 2020 0.7440 0.7500 0.7260 0.7299 86,948 +0.02(+3.39%)
Aug 07, 2020 0.7245 0.7364 0.7030 0.7060 107,000 -0.02(-2.75%)
Aug 06, 2020 0.7217 0.7477 0.7175 0.7260 59,788 -0.01(-1.89%)
Aug 05, 2020 0.7100 0.7500 0.7000 0.7400 179,810 +0.03(+4.21%)
Aug 04, 2020 0.7080 0.7200 0.6590 0.7101 292,447 +0.00(+0.28%)
Aug 03, 2020 0.7352 0.7400 0.6834 0.7081 263,928 -0.03(-4.01%)
Jul 31, 2020 0.7400 0.7600 0.7352 0.7377 167,900 -0.00(-0.31%)
Jul 30, 2020 0.7800 0.7800 0.7400 0.7400 98,346 -0.01(-1.33%)
Jul 29, 2020 0.8000 0.8100 0.7300 0.7500 127,300 -0.06(-6.95%)
Jul 28, 2020 0.8180 0.8497 0.8050 0.8060 45,288 -0.00(-0.49%)
Jul 27, 2020 0.8600 0.8800 0.8100 0.8100 146,152 -0.05(-5.48%)
Jul 24, 2020 0.8180 0.9100 0.8180 0.8570 255,100 +0.02(+2.62%)
Jul 23, 2020 0.8403 0.8860 0.8351 0.8351 279,112 -0.03(-3.46%)
Jul 22, 2020 0.8503 0.9000 0.8466 0.8650 195,945 -0.01(-0.80%)
Jul 21, 2020 0.8889 0.9000 0.8700 0.8720 178,160 +0.00(+0.30%)
Jul 20, 2020 0.8500 0.8996 0.8500 0.8694 146,176 +0.02(+2.13%)
Jul 17, 2020 0.8300 0.8698 0.8300 0.8513 248,300 +0.03(+3.13%)
Jul 16, 2020 0.7941 0.8600 0.7900 0.8255 243,624 +0.04(+5.16%)
Jul 15, 2020 0.7800 0.8050 0.7800 0.7850 115,763 +0.02(+1.95%)
Jul 14, 2020 0.7700 0.7900 0.7600 0.7700 215,046 -0.02(-2.53%)
Jul 13, 2020 0.7800 0.7900 0.7700 0.7900 173,220 +0.02(+2.41%)
Jul 10, 2020 0.7702 0.7957 0.7550 0.7714 161,400 -0.01(-1.36%)
Jul 09, 2020 0.8000 0.8070 0.7800 0.7820 228,432 -0.03(-3.46%)
Jul 08, 2020 0.7800 0.8200 0.7800 0.8100 381,753 +0.03(+4.39%)
Jul 07, 2020 0.7202 0.7811 0.7010 0.7759 418,737 +0.06(+7.76%)
Jul 06, 2020 0.7000 0.7400 0.6900 0.7200 141,197 +0.02(+3.17%)
Jul 02, 2020 0.6802 0.7427 0.6802 0.6979 197,500 +0.00(+0.62%)
Jul 01, 2020 0.7100 0.7160 0.6820 0.6936 106,740 -0.01(-0.91%)
Jun 30, 2020 0.7000 0.7200 0.6800 0.7000 120,691 +0.00(+0.00%)
Jun 29, 2020 0.7019 0.7101 0.6530 0.7000 170,173 -0.01(-1.41%)
Jun 26, 2020 0.7201 0.7550 0.7006 0.7100 146,000 -0.02(-2.74%)
Jun 25, 2020 0.7213 0.7578 0.7100 0.7300 248,437 +0.00(+0.00%)
Jun 24, 2020 0.7500 0.7900 0.7100 0.7300 421,207 -0.05(-6.41%)
Jun 23, 2020 0.8200 0.8500 0.7600 0.7800 417,681 -0.04(-4.89%)
Jun 22, 2020 0.8360 0.8799 0.8110 0.8201 364,640 -0.02(-2.37%)
Jun 19, 2020 0.8600 0.8800 0.8300 0.8400 208,000 -0.01(-1.18%)
Jun 18, 2020 0.8700 0.8900 0.8300 0.8500 464,138 -0.02(-2.30%)
Jun 17, 2020 0.8600 0.9000 0.8500 0.8700 229,768 -0.03(-3.33%)
Jun 16, 2020 0.9000 0.9200 0.8700 0.9000 357,687 +0.02(+2.27%)
Jun 15, 2020 0.9600 0.9600 0.8600 0.8800 832,595 -0.03(-3.30%)
Jun 12, 2020 0.9000 0.9690 0.8900 0.9100 1,176,500 +0.02(+2.25%)
Jun 11, 2020 0.8600 0.9100 0.8600 0.8900 243,370 -0.02(-2.20%)
Jun 10, 2020 0.9690 0.9690 0.8673 0.9100 578,086 +0.04(+4.60%)
Jun 09, 2020 0.9600 0.9800 0.8700 0.8700 652,516 -0.04(-4.40%)
Jun 08, 2020 0.8590 0.9400 0.8501 0.9100 622,672 +0.06(+7.06%)
Jun 05, 2020 0.8000 0.8597 0.7900 0.8500 448,100 +0.03(+4.04%)
Jun 04, 2020 0.8600 0.8600 0.8050 0.8170 830,706 -0.09(-10.22%)
Jun 03, 2020 1.130 1.130 0.8520 0.9100 5,844,885 +0.10(+12.35%)
Jun 02, 2020 0.8300 0.8900 0.8100 0.8100 1,472,137 -0.04(-4.71%)
Jun 01, 2020 0.8500 0.8500 0.7900 0.8500 195,925 -0.00(-0.39%)
May 29, 2020 0.8180 0.8533 0.7852 0.8533 140,600 +0.05(+6.66%)
May 28, 2020 0.7800 0.8600 0.7700 0.8000 124,331 +0.00(+0.03%)
May 27, 2020 0.7610 0.8000 0.7610 0.7998 116,374 +0.01(+1.24%)
May 26, 2020 0.8000 0.8100 0.7800 0.7900 283,124 -0.03(-3.66%)
May 22, 2020 0.8280 0.8550 0.8072 0.8200 93,200 -0.03(-3.53%)
May 21, 2020 0.8700 0.8800 0.8000 0.8500 86,446 -0.02(-2.30%)
May 20, 2020 0.8800 0.9000 0.8100 0.8700 133,468 -0.02(-2.25%)
May 19, 2020 0.8800 0.9000 0.8600 0.8900 128,085 -0.01(-0.88%)
May 18, 2020 0.8600 0.9200 0.8600 0.8979 258,025 +0.04(+4.53%)
May 15, 2020 0.8398 0.8600 0.8010 0.8590 80,700 +0.06(+7.37%)
May 14, 2020 0.8000 0.8100 0.7500 0.8000 121,944 +0.00(+0.00%)
May 13, 2020 0.8400 0.8700 0.7500 0.8000 285,615 -0.05(-5.88%)
May 12, 2020 0.8590 0.8777 0.8000 0.8500 166,200 -0.02(-2.30%)
May 11, 2020 0.7500 0.9200 0.7500 0.8700 566,468 +0.14(+19.51%)
May 08, 2020 0.7500 0.7880 0.6520 0.7280 395,800 -0.05(-6.67%)
May 07, 2020 0.8000 0.8300 0.7500 0.7800 447,849 -0.06(-7.14%)
May 06, 2020 0.9000 0.9400 0.8300 0.8400 438,790 -0.07(-7.69%)
May 05, 2020 1.000 1.030 0.8500 0.9100 1,138,893 -0.06(-6.19%)
May 04, 2020 0.9500 1.050 0.8600 0.9700 1,912,987 -0.02(-2.02%)
May 01, 2020 1.490 1.650 0.9520 0.9900 20,106,200 +0.36(+57.14%)
Apr 30, 2020 0.6629 0.7200 0.6200 0.6300 102,259 -0.03(-4.72%)
Apr 29, 2020 0.6500 0.6800 0.6200 0.6612 150,061 +0.02(+2.32%)
Apr 28, 2020 0.6400 0.7199 0.6110 0.6462 123,049 +0.03(+4.73%)
Apr 27, 2020 0.5000 0.8000 0.4965 0.6170 649,111 +0.12(+23.40%)
Apr 24, 2020 0.4900 0.5100 0.4700 0.5000 587,400 +0.02(+4.17%)
Apr 23, 2020 0.4700 0.4900 0.4500 0.4800 83,475 +0.02(+5.38%)
Apr 22, 2020 0.4880 0.4900 0.4470 0.4555 85,565 +0.01(+1.90%)
Apr 21, 2020 0.4500 0.4930 0.4420 0.4470 138,869 -0.04(-8.78%)
Apr 20, 2020 0.4690 0.5100 0.4550 0.4900 460,941 +0.04(+8.41%)
Apr 17, 2020 0.4350 0.4800 0.4302 0.4520 169,000 +0.01(+2.73%)
Apr 16, 2020 0.4600 0.5000 0.4300 0.4400 230,744 -0.05(-10.20%)
Apr 15, 2020 0.4300 0.5100 0.4100 0.4900 638,261 +0.06(+13.43%)
Apr 14, 2020 0.4152 0.4530 0.4151 0.4320 239,016 +0.02(+4.07%)
Apr 13, 2020 0.4221 0.4400 0.4100 0.4151 146,868 +0.01(+3.26%)
Apr 09, 2020 0.4935 0.4935 0.4000 0.4020 783,100 -0.07(-14.47%)
Apr 08, 2020 0.4500 0.5000 0.4500 0.4700 147,418 +0.01(+2.62%)
Apr 07, 2020 0.5000 0.5160 0.4500 0.4580 880,561 -0.04(-8.40%)
Apr 06, 2020 0.5000 0.5300 0.5000 0.5000 99,578 -0.01(-1.96%)
Apr 03, 2020 0.5200 0.5400 0.5100 0.5100 79,100 -0.02(-3.77%)
Apr 02, 2020 0.5604 0.6000 0.5120 0.5300 230,727 -0.05(-8.62%)
Apr 01, 2020 0.6500 0.7000 0.5800 0.5800 78,830 -0.10(-14.71%)
Mar 31, 2020 0.7000 0.7000 0.6800 0.6800 42,257 +0.01(+1.49%)
Mar 30, 2020 0.7000 0.7000 0.6000 0.6700 14,244 -0.03(-3.74%)
Mar 27, 2020 0.6355 0.7000 0.6355 0.6960 13,100 +0.09(+15.04%)
Mar 26, 2020 0.6600 0.7000 0.5920 0.6050 51,082 -0.06(-8.33%)
Mar 25, 2020 0.6000 0.7490 0.6000 0.6600 32,563 -0.03(-4.35%)
Mar 24, 2020 0.5999 0.7050 0.5999 0.6900 37,953 +0.09(+15.00%)
Mar 23, 2020 0.6459 0.6459 0.5000 0.6000 11,852 +0.00(+0.00%)
Mar 20, 2020 0.3800 0.8100 0.3800 0.6000 203,900 +0.12(+25.00%)
Mar 19, 2020 0.3600 0.4900 0.2370 0.4800 71,794 +0.13(+37.14%)
Mar 18, 2020 0.6000 0.6000 0.3400 0.3500 51,193 -0.20(-36.36%)
Mar 17, 2020 0.6647 0.6647 0.5500 0.5500 38,913 -0.15(-21.43%)
Mar 16, 2020 0.7400 0.7400 0.6000 0.7000 17,415 -0.04(-5.41%)
Mar 13, 2020 0.7000 0.7965 0.6835 0.7400 7,000 -0.07(-8.64%)
Mar 12, 2020 0.7937 0.8100 0.6835 0.8100 13,044 -0.01(-1.22%)
Mar 11, 2020 0.9100 0.9100 0.8200 0.8200 15,825 -0.03(-3.53%)
Mar 10, 2020 0.9200 0.9200 0.6802 0.8500 56,057 -0.09(-9.57%)
Mar 09, 2020 0.9595 0.9595 0.8368 0.9400 54,598 -0.04(-4.17%)
Mar 06, 2020 0.9900 1.000 0.9020 0.9809 21,200 -0.01(-0.73%)
Mar 05, 2020 0.9981 1.000 0.9757 0.9881 8,330 -0.02(-2.17%)
Mar 04, 2020 0.9592 1.020 0.9441 1.010 133,344 +0.05(+5.20%)
Mar 03, 2020 1.020 1.020 0.9600 0.9601 14,658 -0.01(-1.46%)
Mar 02, 2020 0.9600 1.000 0.9600 0.9743 5,519 +0.01(+1.49%)
Feb 28, 2020 0.9954 1.014 0.9500 0.9600 42,100 -0.03(-3.30%)
Feb 27, 2020 0.9835 1.010 0.9000 0.9928 99,179 -0.01(-0.72%)
Feb 26, 2020 0.9700 1.000 0.9100 1.000 130,471 +0.03(+3.09%)
Feb 25, 2020 0.9746 1.020 0.9531 0.9700 160,540 +0.02(+2.11%)
Feb 24, 2020 0.9900 1.000 0.9400 0.9500 15,259 -0.05(-5.00%)
Feb 21, 2020 1.000 1.000 0.9790 1.000 55,500 +0.02(+1.82%)
Feb 20, 2020 0.9300 1.000 0.9300 0.9821 72,847 +0.02(+1.69%)
Feb 19, 2020 1.030 1.030 0.9500 0.9658 72,252 -0.06(-6.23%)
Feb 18, 2020 1.020 1.040 1.010 1.030 59,420 +0.01(+0.98%)
Feb 14, 2020 1.040 1.050 1.000 1.020 53,000 -0.05(-4.67%)
Feb 13, 2020 1.040 1.070 1.020 1.070 20,890 +0.03(+2.88%)
Feb 12, 2020 1.030 1.240 1.030 1.040 15,991 +0.01(+0.97%)
Feb 11, 2020 1.120 1.130 1.020 1.030 81,492 -0.13(-11.21%)
Feb 10, 2020 1.170 1.170 1.140 1.160 17,683 +0.02(+1.58%)
Feb 07, 2020 1.200 1.200 1.140 1.142 6,100 -0.03(-2.39%)
Feb 06, 2020 1.170 1.209 1.120 1.170 7,378 +0.00(+0.00%)
Feb 05, 2020 1.160 1.180 1.100 1.170 18,704 +0.01(+0.86%)
Feb 04, 2020 1.150 1.198 1.120 1.160 17,204 -0.01(-0.85%)
Feb 03, 2020 1.179 1.190 1.110 1.170 25,794 +0.00(+0.00%)
Jan 31, 2020 1.200 1.210 1.160 1.170 56,900 -0.03(-2.50%)
Jan 30, 2020 1.240 1.250 1.200 1.200 51,752 -0.02(-1.64%)
Jan 29, 2020 1.290 1.320 1.220 1.220 39,106 -0.01(-0.81%)
Jan 28, 2020 1.230 1.260 1.230 1.230 9,049 +0.00(+0.00%)
Jan 27, 2020 1.250 1.270 1.220 1.230 17,075 -0.02(-1.60%)
Jan 24, 2020 1.280 1.280 1.230 1.250 7,900 +0.01(+0.81%)
Jan 23, 2020 1.250 1.250 1.230 1.240 28,604 +0.02(+1.64%)
Jan 22, 2020 1.240 1.274 1.200 1.220 26,847 -0.01(-0.81%)
Jan 21, 2020 1.290 1.290 1.220 1.230 31,001 -0.05(-3.91%)
Jan 17, 2020 1.340 1.350 1.280 1.280 36,000 -0.07(-5.19%)
Jan 16, 2020 1.420 1.420 1.330 1.350 47,948 -0.04(-2.88%)
Jan 15, 2020 1.390 1.420 1.380 1.390 58,646 +0.01(+0.72%)
Jan 14, 2020 1.390 1.446 1.380 1.380 52,788 -0.04(-2.82%)
Jan 13, 2020 1.470 1.470 1.400 1.420 36,052 +0.00(+0.00%)
Jan 10, 2020 1.410 1.460 1.360 1.420 77,800 +0.06(+4.41%)
Jan 09, 2020 1.350 1.490 1.350 1.360 37,179 -0.02(-1.45%)
Jan 08, 2020 1.370 1.460 1.340 1.380 49,162 -0.04(-2.63%)
Jan 07, 2020 1.380 1.440 1.340 1.417 38,738 -0.01(-0.54%)
Jan 06, 2020 1.400 1.500 1.400 1.425 54,269 +0.03(+1.79%)
Jan 03, 2020 1.520 1.590 1.400 1.400 125,500 -0.17(-10.83%)
Jan 02, 2020 1.220 1.632 1.210 1.570 280,247 +0.35(+28.69%)
Dec 31, 2019 1.200 1.290 1.190 1.220 109,600 +0.03(+2.52%)
Dec 30, 2019 1.380 1.390 1.190 1.190 124,949 -0.22(-15.60%)
Dec 27, 2019 1.500 1.500 1.410 1.410 70,400 -0.11(-7.24%)
Dec 26, 2019 1.500 1.580 1.500 1.520 41,417 -0.06(-3.80%)
Dec 24, 2019 1.530 1.600 1.490 1.580 20,000 +0.05(+3.27%)
Dec 23, 2019 1.550 1.600 1.500 1.530 86,502 -0.06(-3.77%)
Dec 20, 2019 1.550 1.620 1.550 1.590 7,100 +0.03(+1.92%)
Dec 19, 2019 1.650 1.720 1.530 1.560 64,413 -0.11(-6.59%)
Dec 18, 2019 1.750 1.750 1.650 1.670 19,924 -0.02(-1.18%)
Dec 17, 2019 1.590 1.750 1.590 1.690 133,141 -0.05(-2.87%)
Dec 16, 2019 1.580 1.800 1.500 1.740 253,971 +0.21(+13.73%)
Dec 13, 2019 2.100 2.100 1.430 1.530 379,600 -0.66(-30.14%)
Dec 12, 2019 2.260 2.310 2.150 2.190 81,011 -0.12(-5.19%)
Dec 11, 2019 2.260 2.380 2.260 2.310 32,861 +0.05(+2.21%)
Dec 10, 2019 2.380 2.390 2.260 2.260 19,207 -0.09(-3.83%)
Dec 09, 2019 2.378 2.459 2.300 2.350 80,888 +0.00(+0.00%)
Dec 06, 2019 2.380 2.478 2.290 2.350 49,900 -0.03(-1.26%)
Dec 05, 2019 2.410 2.500 2.350 2.380 119,237 -0.05(-2.06%)
Dec 04, 2019 2.250 2.494 2.240 2.430 83,711 +0.11(+4.74%)
Dec 03, 2019 2.300 2.420 2.300 2.320 29,346 -0.04(-1.69%)
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.