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 )

15.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2020 9.590 10.30 9.199 9.390 23,403 -0.28(-2.93%)
May 28, 2020 9.574 10.54 9.411 9.674 39,657 +0.17(+1.75%)
May 27, 2020 9.165 9.665 8.700 9.507 195,845 +0.39(+4.30%)
May 26, 2020 8.615 9.165 8.543 9.115 26,203 +0.58(+6.84%)
May 22, 2020 8.282 8.532 8.165 8.532 5,400 +0.28(+3.43%)
May 21, 2020 8.557 8.649 8.249 8.249 15,097 -0.33(-3.88%)
May 20, 2020 8.249 8.582 8.207 8.582 13,948 +0.43(+5.32%)
May 19, 2020 8.490 8.524 8.024 8.149 9,846 -0.37(-4.40%)
May 18, 2020 8.007 8.632 8.007 8.524 26,054 +0.65(+8.25%)
May 15, 2020 7.482 7.874 7.295 7.874 16,082 +0.33(+4.42%)
May 14, 2020 7.324 7.566 7.024 7.541 19,817 +0.05(+0.67%)
May 13, 2020 7.707 7.707 7.332 7.491 44,791 -0.21(-2.71%)
May 12, 2020 8.574 8.574 7.633 7.699 38,885 -0.73(-8.70%)
May 11, 2020 8.774 8.832 8.432 8.432 20,464 -0.40(-4.53%)
May 08, 2020 8.649 9.040 8.624 8.832 15,122 +0.38(+4.54%)
May 07, 2020 8.507 8.806 8.307 8.449 19,164 +0.12(+1.40%)
May 06, 2020 8.290 8.515 8.266 8.332 13,962 +0.00(+0.00%)
May 05, 2020 8.624 8.903 8.265 8.332 51,852 -0.12(-1.48%)
May 04, 2020 8.415 8.690 8.249 8.457 20,089 +0.02(+0.20%)
May 01, 2020 8.799 9.232 7.940 8.440 23,523 -0.04(-0.49%)
Apr 30, 2020 8.724 8.724 7.910 8.482 24,596 -0.42(-4.68%)
Apr 29, 2020 8.140 9.132 8.099 8.899 30,768 +1.02(+13.02%)
Apr 28, 2020 7.899 8.240 7.790 7.874 43,138 +0.17(+2.16%)
Apr 27, 2020 7.563 7.885 7.524 7.707 42,189 +0.21(+2.78%)
Apr 24, 2020 7.374 7.586 7.332 7.499 11,161 +0.07(+0.90%)
Apr 23, 2020 7.787 7.787 7.299 7.432 12,665 -0.20(-2.62%)
Apr 22, 2020 7.657 7.857 7.307 7.632 23,126 +0.04(+0.55%)
Apr 21, 2020 7.341 7.611 7.341 7.591 10,701 +0.06(+0.77%)
Apr 20, 2020 7.491 7.957 7.332 7.532 4,884 -0.15(-1.95%)
Apr 17, 2020 7.532 8.482 7.357 7.682 23,643 +0.31(+4.18%)
Apr 16, 2020 7.691 7.691 7.141 7.374 72,340 -0.12(-1.56%)
Apr 15, 2020 7.491 7.906 7.491 7.491 21,904 -0.15(-1.96%)
Apr 14, 2020 7.757 8.340 7.641 7.641 25,759 +0.01(+0.11%)
Apr 13, 2020 7.691 8.207 7.632 7.632 12,103 -0.24(-3.07%)
Apr 09, 2020 7.907 8.215 7.582 7.874 71,290 -0.04(-0.53%)
Apr 08, 2020 7.574 7.915 7.141 7.915 32,510 +0.73(+10.21%)
Apr 07, 2020 7.915 8.524 7.182 7.182 15,491 -0.73(-9.26%)
Apr 06, 2020 7.915 8.290 7.832 7.915 28,765 +0.39(+5.20%)
Apr 03, 2020 7.541 7.874 7.316 7.524 119,657 -0.09(-1.20%)
Apr 02, 2020 7.582 7.778 7.324 7.616 17,066 +0.07(+0.99%)
Apr 01, 2020 7.816 7.816 7.499 7.541 33,516 -0.34(-4.33%)
Mar 31, 2020 7.999 8.282 7.082 7.882 26,551 -0.25(-3.07%)
Mar 30, 2020 8.057 8.232 7.674 8.132 12,337 +0.40(+5.17%)
Mar 27, 2020 7.441 8.282 7.016 7.732 40,085 -0.17(-2.11%)
Mar 26, 2020 7.649 8.320 7.291 7.899 34,545 +0.24(+3.16%)
Mar 25, 2020 6.907 7.749 6.786 7.657 62,959 +0.58(+8.25%)
Mar 24, 2020 6.232 7.074 6.024 7.074 88,806 +0.91(+14.73%)
Mar 23, 2020 5.849 6.574 5.424 6.166 44,971 +0.07(+1.09%)
Mar 20, 2020 7.491 7.491 5.174 6.099 65,889 -1.20(-16.44%)
Mar 19, 2020 6.832 7.324 6.041 7.299 32,882 -0.02(-0.34%)
Mar 18, 2020 8.332 8.582 7.141 7.324 26,906 -2.21(-23.16%)
Mar 17, 2020 6.657 9.532 6.166 9.532 63,301 +2.83(+42.29%)
Mar 16, 2020 7.174 7.307 6.666 6.699 39,999 -1.17(-14.83%)
Mar 13, 2020 7.541 7.932 6.724 7.865 43,326 +0.57(+7.76%)
Mar 12, 2020 7.915 8.182 7.082 7.299 48,675 -0.65(-8.18%)
Mar 11, 2020 7.801 8.178 7.662 7.949 37,164 -0.15(-1.82%)
Mar 10, 2020 8.727 8.727 7.523 8.096 31,093 -0.52(-6.08%)
Mar 09, 2020 9.022 9.088 8.440 8.621 24,501 -0.52(-5.73%)
Mar 06, 2020 9.014 9.219 9.014 9.145 23,918 -0.13(-1.41%)
Mar 05, 2020 9.743 9.891 9.219 9.276 18,460 -0.51(-5.19%)
Mar 04, 2020 9.661 9.825 9.617 9.784 11,101 +0.20(+2.05%)
Mar 03, 2020 9.637 9.785 9.588 9.588 16,786 -0.11(-1.10%)
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.