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

Silvercrest Ast Cm A (NQ: SAMG )

15.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2017 8.975 9.124 8.826 9.124 10,266 +0.19(+2.08%)
May 30, 2017 8.901 9.087 8.901 8.938 3,285 +0.04(+0.42%)
May 26, 2017 8.864 8.975 8.864 8.901 15,995 -0.15(-1.65%)
May 25, 2017 9.124 9.124 8.938 9.050 5,129 -0.04(-0.41%)
May 24, 2017 9.124 9.124 9.013 9.087 4,238 +0.04(+0.41%)
May 23, 2017 9.534 9.534 9.013 9.050 7,333 -0.11(-1.22%)
May 22, 2017 9.201 9.236 9.050 9.162 6,087 +0.07(+0.82%)
May 19, 2017 9.273 9.311 8.938 9.087 10,126 -0.22(-2.40%)
May 18, 2017 9.906 9.906 9.311 9.311 7,909 -0.22(-2.34%)
May 17, 2017 9.683 9.683 9.460 9.534 12,406 -0.15(-1.54%)
May 16, 2017 9.683 9.683 9.511 9.683 5,035 +0.00(+0.00%)
May 15, 2017 9.888 9.888 9.590 9.683 10,944 -0.07(-0.76%)
May 12, 2017 9.683 9.795 9.683 9.757 5,797 +0.00(+0.00%)
May 11, 2017 9.757 9.757 9.618 9.757 8,307 +0.00(+0.00%)
May 10, 2017 9.683 9.832 9.683 9.757 8,346 -0.11(-1.13%)
May 09, 2017 9.906 10.09 9.757 9.869 5,991 -0.04(-0.38%)
May 08, 2017 9.646 9.906 9.646 9.906 11,052 +0.52(+5.56%)
May 05, 2017 8.938 9.385 8.938 9.385 23,755 -0.34(-3.45%)
May 04, 2017 10.06 10.06 9.534 9.720 4,200 +0.11(+1.16%)
May 03, 2017 9.832 9.906 9.321 9.608 9,060 -0.30(-3.01%)
May 02, 2017 10.05 10.09 9.795 9.906 5,719 -0.45(-4.32%)
May 01, 2017 10.35 10.35 10.35 10.35 1,537 +0.19(+1.83%)
Apr 28, 2017 10.50 10.50 9.869 10.17 11,225 +0.04(+0.37%)
Apr 27, 2017 10.20 10.24 10.02 10.13 6,491 -0.04(-0.37%)
Apr 26, 2017 10.07 10.24 9.869 10.17 7,790 +0.04(+0.37%)
Apr 25, 2017 10.13 10.24 10.02 10.13 10,249 -0.07(-0.73%)
Apr 24, 2017 10.20 10.35 9.944 10.20 14,750 +0.04(+0.37%)
Apr 21, 2017 9.832 10.28 9.832 10.17 11,489 +0.34(+3.41%)
Apr 20, 2017 9.795 9.869 9.720 9.832 18,888 +0.30(+3.13%)
Apr 19, 2017 9.497 9.646 9.402 9.534 10,246 +0.15(+1.59%)
Apr 18, 2017 9.460 9.571 9.348 9.385 20,355 +0.00(+0.00%)
Apr 17, 2017 8.975 9.385 8.966 9.385 11,437 +0.41(+4.56%)
Apr 13, 2017 9.311 9.311 8.964 8.975 11,268 -0.45(-4.74%)
Apr 12, 2017 9.646 9.646 9.422 9.422 10,310 -0.22(-2.32%)
Apr 11, 2017 9.311 9.720 9.236 9.646 19,277 +0.41(+4.44%)
Apr 10, 2017 9.608 9.608 9.124 9.236 11,026 -0.26(-2.75%)
Apr 07, 2017 9.683 9.795 9.497 9.497 16,067 -0.15(-1.54%)
Apr 06, 2017 9.646 9.720 9.497 9.646 18,154 +0.00(+0.00%)
Apr 05, 2017 9.720 9.795 9.646 9.646 12,238 -0.07(-0.77%)
Apr 04, 2017 9.757 9.906 9.646 9.720 16,992 +0.00(+0.00%)
Apr 03, 2017 9.944 9.944 9.683 9.720 26,686 -0.19(-1.88%)
Mar 31, 2017 9.906 10.06 9.757 9.906 30,172 -0.04(-0.37%)
Mar 30, 2017 10.15 10.15 9.795 9.944 20,397 +0.04(+0.38%)
Mar 29, 2017 9.906 10.02 9.832 9.906 5,837 +0.19(+1.92%)
Mar 28, 2017 9.832 9.981 9.683 9.720 11,073 -0.22(-2.25%)
Mar 27, 2017 10.06 10.06 9.888 9.944 2,903 -0.11(-1.11%)
Mar 24, 2017 10.54 10.54 10.06 10.06 3,467 -0.26(-2.53%)
Mar 23, 2017 9.824 10.50 9.795 10.32 11,998 +0.60(+6.13%)
Mar 22, 2017 9.944 9.944 9.608 9.720 13,204 -0.11(-1.14%)
Mar 21, 2017 10.50 10.50 9.832 9.832 9,862 -0.34(-3.30%)
Mar 20, 2017 10.61 10.61 10.06 10.17 11,568 -0.11(-1.09%)
Mar 17, 2017 10.43 10.43 10.20 10.28 46,975 -0.11(-1.08%)
Mar 16, 2017 10.09 10.43 10.09 10.39 33,817 +0.07(+0.72%)
Mar 15, 2017 9.906 10.32 9.906 10.32 14,165 +0.56(+5.73%)
Mar 14, 2017 9.683 9.832 9.664 9.757 7,316 -0.04(-0.38%)
Mar 13, 2017 9.534 9.869 9.385 9.795 13,686 +0.30(+3.14%)
Mar 10, 2017 9.773 10.27 9.497 9.497 11,621 -0.48(-4.85%)
Mar 09, 2017 10.02 10.35 9.981 9.981 3,320 -0.11(-1.11%)
Mar 08, 2017 10.37 10.45 10.09 10.09 4,214 -0.17(-1.67%)
Mar 07, 2017 10.26 10.56 10.26 10.26 3,951 -0.04(-0.36%)
Mar 06, 2017 10.71 10.71 10.15 10.30 13,495 +0.15(+1.45%)
Mar 03, 2017 10.37 10.37 10.14 10.15 11,894 -0.15(-1.43%)
Mar 02, 2017 10.11 10.37 10.04 10.30 17,734 +0.26(+2.57%)
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.