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 )

8.520 -0.130 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2024 9.740 9.839 9.491 9.521 294,068 -0.27(-2.74%)
Jan 30, 2024 9.590 9.789 9.491 9.789 719,129 +0.09(+0.92%)
Jan 29, 2024 9.342 9.720 9.262 9.700 935,073 +0.34(+3.61%)
Jan 26, 2024 9.481 9.600 9.332 9.362 932,641 -0.06(-0.63%)
Jan 25, 2024 9.352 9.481 9.133 9.421 1,052,784 +0.14(+1.50%)
Jan 24, 2024 9.222 9.362 9.143 9.282 1,036,855 +0.18(+2.02%)
Jan 23, 2024 9.153 9.302 8.993 9.098 2,094,647 +0.08(+0.94%)
Jan 22, 2024 8.566 9.013 8.556 9.013 1,824,680 +0.47(+5.47%)
Jan 19, 2024 8.436 8.665 8.367 8.546 1,873,533 +0.20(+2.38%)
Jan 18, 2024 8.178 8.377 7.999 8.347 1,717,327 +0.17(+2.07%)
Jan 17, 2024 8.257 8.397 7.969 8.178 1,741,027 -0.23(-2.72%)
Jan 16, 2024 8.357 8.536 8.227 8.407 1,681,206 +0.07(+0.84%)
Jan 12, 2024 8.466 8.541 8.267 8.337 1,680,310 -0.05(-0.59%)
Jan 11, 2024 8.347 8.426 8.038 8.387 1,629,117 +0.02(+0.24%)
Jan 10, 2024 8.327 8.416 8.133 8.367 1,604,969 +0.00(+0.00%)
Jan 09, 2024 8.954 8.954 8.267 8.367 1,805,564 -0.60(-6.66%)
Jan 08, 2024 9.322 9.342 8.854 8.964 1,794,277 -0.33(-3.53%)
Jan 05, 2024 9.232 9.451 9.200 9.292 1,825,777 -0.03(-0.32%)
Jan 04, 2024 9.133 9.332 8.964 9.322 1,918,910 +0.19(+2.07%)
Jan 03, 2024 9.123 9.302 8.844 9.133 1,823,458 +0.00(+0.00%)
Jan 02, 2024 9.202 9.590 9.133 9.133 1,548,222 -0.06(-0.65%)
Dec 29, 2023 9.650 9.650 9.183 9.192 1,527,143 -0.36(-3.75%)
Dec 28, 2023 9.381 9.561 9.352 9.551 1,417,230 +0.17(+1.80%)
Dec 27, 2023 9.183 9.600 9.113 9.381 1,533,227 +0.21(+2.28%)
Dec 26, 2023 9.372 9.386 9.098 9.173 1,417,473 -0.08(-0.86%)
Dec 22, 2023 9.391 9.561 9.192 9.252 1,562,578 -0.03(-0.32%)
Dec 21, 2023 9.372 9.640 9.043 9.282 1,441,305 -0.10(-1.06%)
Dec 20, 2023 9.730 9.839 9.352 9.381 1,777,286 -0.27(-2.78%)
Dec 19, 2023 9.511 9.889 9.362 9.650 1,719,390 +0.20(+2.11%)
Dec 18, 2023 8.576 10.04 8.506 9.451 2,396,487 +1.00(+11.90%)
Dec 15, 2023 8.576 8.635 8.277 8.446 8,929,469 +0.11(+1.31%)
Dec 14, 2023 9.192 9.282 8.337 8.337 926,015 -0.79(-8.62%)
Dec 13, 2023 8.914 9.123 8.576 9.123 607,397 +0.26(+2.92%)
Dec 12, 2023 9.113 9.113 8.844 8.864 580,871 -0.26(-2.84%)
Dec 11, 2023 8.993 9.192 8.735 9.123 533,541 +0.13(+1.44%)
Dec 08, 2023 8.745 9.003 8.556 8.993 608,602 +0.28(+3.20%)
Dec 07, 2023 9.031 9.150 8.636 8.715 559,507 -0.32(-3.50%)
Dec 06, 2023 9.437 9.516 9.022 9.031 758,118 -0.20(-2.14%)
Dec 05, 2023 9.289 9.506 9.121 9.229 843,022 -0.05(-0.53%)
Dec 04, 2023 8.814 9.561 8.755 9.279 1,456,794 +0.15(+1.63%)
Dec 01, 2023 8.903 9.200 8.755 9.130 682,977 +0.25(+2.78%)
Nov 30, 2023 8.784 8.903 8.478 8.883 573,044 +0.11(+1.24%)
Nov 29, 2023 9.378 9.417 8.774 8.774 457,380 -0.50(-5.44%)
Nov 28, 2023 9.318 9.363 9.190 9.279 434,777 +0.02(+0.21%)
Nov 27, 2023 9.506 9.576 9.210 9.259 669,870 -0.29(-3.01%)
Nov 24, 2023 9.219 9.625 9.210 9.546 183,851 +0.33(+3.54%)
Nov 22, 2023 9.219 9.496 9.160 9.219 353,903 +0.00(+0.00%)
Nov 21, 2023 8.942 9.437 8.942 9.219 495,972 +0.28(+3.10%)
Nov 20, 2023 8.764 9.299 8.725 8.942 516,268 +0.17(+1.92%)
Nov 17, 2023 8.438 8.799 8.389 8.774 643,862 +0.37(+4.35%)
Nov 16, 2023 8.626 8.893 8.379 8.408 514,378 -0.22(-2.52%)
Nov 15, 2023 8.814 9.210 8.576 8.626 761,387 -0.43(-4.70%)
Nov 14, 2023 9.101 9.378 9.101 9.051 575,859 +0.15(+1.67%)
Nov 13, 2023 9.308 9.363 8.567 8.903 1,295,245 -0.23(-2.49%)
Nov 10, 2023 9.259 9.724 8.418 9.130 1,743,322 +0.39(+4.41%)
Nov 09, 2023 11.34 11.52 8.062 8.745 1,967,669 -4.26(-32.78%)
Nov 08, 2023 14.04 14.40 12.54 13.01 431,630 -0.98(-7.00%)
Nov 07, 2023 13.91 14.15 13.79 13.99 186,688 +0.08(+0.57%)
Nov 06, 2023 14.17 14.26 13.88 13.91 116,475 -0.35(-2.43%)
Nov 03, 2023 14.26 14.85 14.19 14.25 147,002 +0.32(+2.27%)
Nov 02, 2023 13.65 13.95 13.65 13.94 165,238 +0.32(+2.32%)
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.