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

James River Gp HD (NQ: JRVR )

7.460 +0.110 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 7.370 7.610 7.350 7.460 216,692 +0.11(+1.50%)
Aug 22, 2024 7.380 7.435 7.290 7.350 162,037 -0.07(-0.94%)
Aug 21, 2024 7.580 7.660 7.420 7.420 169,710 -0.08(-1.07%)
Aug 20, 2024 7.650 7.675 7.420 7.500 475,049 -0.16(-2.09%)
Aug 19, 2024 7.630 7.720 7.570 7.660 157,477 +0.03(+0.39%)
Aug 16, 2024 7.640 7.800 7.582 7.630 311,826 +0.00(+0.00%)
Aug 15, 2024 7.540 7.730 7.540 7.630 180,440 +0.17(+2.28%)
Aug 14, 2024 7.510 7.560 7.350 7.460 289,911 -0.03(-0.40%)
Aug 13, 2024 7.270 7.510 7.200 7.490 287,083 +0.26(+3.60%)
Aug 12, 2024 7.320 7.440 7.060 7.230 275,973 -0.06(-0.82%)
Aug 09, 2024 7.390 7.500 7.129 7.290 311,921 -0.07(-0.95%)
Aug 08, 2024 7.350 7.520 7.270 7.360 178,572 +0.00(+0.00%)
Aug 07, 2024 7.290 7.650 7.280 7.360 381,694 +0.22(+3.08%)
Aug 06, 2024 7.370 7.500 6.770 7.140 928,211 -0.37(-4.93%)
Aug 05, 2024 7.490 7.540 7.220 7.510 247,139 -0.28(-3.59%)
Aug 02, 2024 7.850 8.000 7.700 7.790 208,955 -0.31(-3.83%)
Aug 01, 2024 8.650 8.700 8.010 8.100 224,246 -0.54(-6.25%)
Jul 31, 2024 8.640 8.990 8.600 8.640 397,496 +0.02(+0.23%)
Jul 30, 2024 8.630 8.830 8.600 8.620 247,450 +0.05(+0.58%)
Jul 29, 2024 8.450 8.598 8.390 8.570 205,958 +0.15(+1.78%)
Jul 26, 2024 8.430 8.470 8.250 8.420 188,584 +0.10(+1.20%)
Jul 25, 2024 8.050 8.570 7.980 8.320 369,559 +0.22(+2.72%)
Jul 24, 2024 7.910 8.110 7.890 8.100 253,164 +0.14(+1.76%)
Jul 23, 2024 7.890 7.990 7.780 7.960 201,848 +0.05(+0.63%)
Jul 22, 2024 7.840 7.950 7.610 7.910 240,130 +0.11(+1.41%)
Jul 19, 2024 8.230 8.230 7.790 7.800 195,934 -0.41(-4.99%)
Jul 18, 2024 8.390 8.510 8.150 8.210 235,637 -0.21(-2.49%)
Jul 17, 2024 8.400 8.610 8.400 8.420 319,547 -0.05(-0.59%)
Jul 16, 2024 8.110 8.570 7.840 8.470 501,714 +0.16(+1.93%)
Jul 15, 2024 8.040 8.410 7.910 8.310 371,278 +0.30(+3.75%)
Jul 12, 2024 7.770 8.080 7.670 8.010 463,877 +0.30(+3.89%)
Jul 11, 2024 7.790 7.949 7.600 7.710 521,688 -0.16(-2.03%)
Jul 10, 2024 7.050 7.910 7.040 7.870 657,435 +0.91(+13.07%)
Jul 09, 2024 7.160 7.160 6.890 6.960 330,638 -0.20(-2.79%)
Jul 08, 2024 7.380 7.470 7.130 7.160 349,002 -0.21(-2.85%)
Jul 05, 2024 7.190 7.370 7.110 7.370 361,878 +0.12(+1.66%)
Jul 03, 2024 7.550 7.620 7.240 7.250 123,514 -0.27(-3.59%)
Jul 02, 2024 7.760 7.760 7.410 7.520 216,232 -0.23(-2.97%)
Jul 01, 2024 7.590 7.910 7.580 7.750 348,245 +0.02(+0.26%)
Jun 28, 2024 7.450 7.940 7.290 7.730 1,409,460 +0.34(+4.53%)
Jun 27, 2024 7.460 7.460 7.250 7.395 186,821 -0.03(-0.34%)
Jun 26, 2024 7.400 7.440 7.270 7.420 240,608 +0.00(+0.00%)
Jun 25, 2024 7.230 7.470 7.220 7.420 335,590 +0.13(+1.78%)
Jun 24, 2024 7.360 7.470 7.240 7.290 478,989 -0.09(-1.22%)
Jun 21, 2024 7.750 7.790 7.370 7.380 562,467 -0.38(-4.90%)
Jun 20, 2024 7.780 8.000 7.700 7.760 172,420 -0.05(-0.64%)
Jun 18, 2024 7.650 7.910 7.580 7.810 282,697 +0.11(+1.43%)
Jun 17, 2024 7.510 7.710 7.380 7.700 245,948 +0.30(+4.05%)
Jun 14, 2024 7.490 7.510 7.380 7.400 376,321 -0.17(-2.25%)
Jun 13, 2024 7.720 7.800 7.420 7.570 598,478 -0.21(-2.70%)
Jun 12, 2024 7.690 7.890 7.590 7.780 386,209 +0.21(+2.77%)
Jun 11, 2024 7.660 7.660 7.440 7.570 272,272 -0.16(-2.07%)
Jun 10, 2024 7.510 7.730 7.450 7.730 253,344 +0.21(+2.79%)
Jun 07, 2024 7.709 7.758 7.520 7.520 276,236 -0.24(-3.07%)
Jun 06, 2024 7.629 7.788 7.530 7.758 293,816 +0.11(+1.43%)
Jun 05, 2024 7.838 7.858 7.560 7.649 398,531 -0.22(-2.78%)
Jun 04, 2024 7.729 8.017 7.684 7.868 519,201 +0.07(+0.89%)
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.