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

Subsea 7 S.A. ADR (OP: SUBCY )

18.40 +0.25 (+1.40%)
Streaming Delayed Price Updated: 1:56 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 (%)
Jan 29, 2016 5.790 5.950 5.790 5.950 111,064 +0.03(+0.51%)
Jan 28, 2016 5.900 5.970 5.830 5.920 61,341 +0.45(+8.23%)
Jan 27, 2016 5.450 5.600 5.440 5.470 30,791 -0.27(-4.62%)
Jan 26, 2016 5.660 5.800 5.610 5.735 107,825 +0.44(+8.21%)
Jan 25, 2016 5.530 5.530 5.300 5.300 76,799 -0.42(-7.42%)
Jan 22, 2016 5.840 5.840 5.600 5.725 190,795 +0.22(+4.09%)
Jan 21, 2016 5.250 5.600 5.250 5.500 122,801 +0.39(+7.63%)
Jan 20, 2016 5.150 5.150 4.863 5.110 70,565 -0.07(-1.45%)
Jan 19, 2016 5.310 5.310 5.150 5.185 30,633 -0.06(-1.05%)
Jan 15, 2016 5.240 5.240 5.240 0 -0.36(-6.43%)
Jan 14, 2016 5.550 5.640 5.460 5.600 111,070 +0.24(+4.40%)
Jan 13, 2016 5.580 5.640 5.360 5.364 21,488 -0.01(-0.11%)
Jan 12, 2016 5.720 5.750 5.260 5.370 81,508 +0.02(+0.37%)
Jan 11, 2016 5.550 5.550 5.300 5.350 36,542 -0.27(-4.80%)
Jan 08, 2016 5.700 5.700 5.520 5.620 35,544 -0.08(-1.40%)
Jan 07, 2016 5.740 5.850 5.650 5.700 56,203 -0.34(-5.63%)
Jan 06, 2016 5.950 6.105 5.950 6.040 434,465 -0.31(-4.88%)
Jan 05, 2016 6.690 6.690 6.230 6.350 107,361 -0.56(-8.10%)
Jan 04, 2016 6.960 7.160 6.896 6.910 21,512 -0.10(-1.50%)
Dec 31, 2015 7.015 7.015 7.015 0 -0.04(-0.64%)
Dec 30, 2015 7.070 7.150 7.030 7.060 73,229 -0.24(-3.29%)
Dec 29, 2015 7.280 7.346 7.230 7.300 56,771 +0.21(+2.96%)
Dec 28, 2015 7.160 7.190 7.060 7.090 46,144 -0.41(-5.47%)
Dec 24, 2015 7.500 7.500 7.500 0 +0.11(+1.49%)
Dec 23, 2015 7.415 7.460 7.280 7.390 64,183 +0.29(+4.08%)
Dec 22, 2015 7.050 7.170 7.020 7.100 71,716 +0.16(+2.31%)
Dec 21, 2015 6.985 7.010 6.910 6.940 32,072 +0.08(+1.17%)
Dec 18, 2015 6.980 6.980 6.770 6.860 26,120 -0.08(-1.22%)
Dec 17, 2015 7.170 7.170 6.945 6.945 38,645 -0.30(-4.21%)
Dec 16, 2015 7.210 7.360 7.200 7.250 53,262 -0.14(-1.96%)
Dec 15, 2015 7.360 7.480 7.360 7.395 169,215 +0.17(+2.42%)
Dec 14, 2015 7.130 7.260 7.130 7.220 43,421 -0.05(-0.67%)
Dec 11, 2015 7.260 7.400 7.250 7.269 15,216 -0.32(-4.23%)
Dec 10, 2015 7.645 7.680 7.590 7.590 15,313 +0.12(+1.61%)
Dec 09, 2015 7.490 7.680 7.410 7.470 40,917 +0.17(+2.33%)
Dec 08, 2015 7.230 7.410 7.230 7.300 66,605 -0.10(-1.35%)
Dec 07, 2015 7.419 7.440 7.320 7.400 29,833 -0.39(-5.01%)
Dec 04, 2015 7.900 7.930 7.740 7.790 22,121 -0.32(-3.95%)
Dec 03, 2015 8.390 8.390 8.110 8.110 14,572 +0.01(+0.12%)
Dec 02, 2015 8.120 8.196 8.030 8.100 32,822 -0.21(-2.53%)
Dec 01, 2015 8.280 8.350 8.220 8.310 46,421 +0.36(+4.53%)
Nov 30, 2015 7.940 7.970 7.872 7.950 28,896 +0.02(+0.25%)
Nov 27, 2015 7.980 8.050 7.930 7.930 2,620 -0.09(-1.12%)
Nov 25, 2015 8.020 8.020 8.020 0 -0.18(-2.20%)
Nov 24, 2015 8.116 8.280 8.060 8.200 43,028 +0.31(+3.93%)
Nov 23, 2015 7.870 7.890 69,737 -0.07(-0.88%)
Nov 20, 2015 7.950 8.030 7.920 7.960 11,610 +0.00(+0.00%)
Nov 19, 2015 8.180 8.180 7.960 7.960 20,267 -0.13(-1.61%)
Nov 18, 2015 8.105 8.160 7.960 8.090 72,142 +0.28(+3.59%)
Nov 17, 2015 7.930 7.930 7.750 7.810 49,292 +0.13(+1.69%)
Nov 16, 2015 7.630 7.680 7.480 7.680 50,717 +0.04(+0.52%)
Nov 13, 2015 7.500 7.700 7.500 7.640 11,270 +0.17(+2.28%)
Nov 12, 2015 7.610 7.700 7.470 7.470 21,363 -0.35(-4.41%)
Nov 11, 2015 8.010 8.010 7.780 7.815 20,007 -0.26(-3.28%)
Nov 10, 2015 8.032 8.141 8.010 8.080 11,969 -0.20(-2.42%)
Nov 09, 2015 8.330 8.330 8.160 8.280 15,157 +0.16(+1.97%)
Nov 06, 2015 8.200 8.200 8.090 8.120 17,553 -0.07(-0.85%)
Nov 05, 2015 8.300 8.300 8.170 8.190 11,422 -0.27(-3.19%)
Nov 04, 2015 8.560 8.680 8.390 8.460 26,680 +0.14(+1.68%)
Nov 03, 2015 8.210 8.340 8.150 8.320 14,228 +0.32(+4.00%)
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.