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

Suzano Papel E Celul ADR (NY: SUZ )

10.25 +0.09 (+0.89%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 20, 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 (%)
Oct 31, 2022 9.680 9.887 9.454 9.699 2,504,387 -0.04(-0.39%)
Oct 28, 2022 9.614 9.755 9.392 9.736 2,676,637 +0.35(+3.71%)
Oct 27, 2022 9.171 9.557 9.133 9.388 2,043,969 +0.15(+1.63%)
Oct 26, 2022 9.199 9.388 9.190 9.237 1,971,824 +0.04(+0.41%)
Oct 25, 2022 9.143 9.265 9.114 9.199 1,631,357 +0.10(+1.14%)
Oct 24, 2022 9.180 9.246 9.039 9.095 1,445,067 -0.01(-0.10%)
Oct 21, 2022 8.718 9.105 8.690 9.105 2,094,072 +0.22(+2.44%)
Oct 20, 2022 8.775 8.940 8.766 8.888 1,492,475 +0.15(+1.73%)
Oct 19, 2022 8.766 8.860 8.704 8.737 930,628 -0.13(-1.49%)
Oct 18, 2022 8.916 8.949 8.714 8.869 1,673,083 +0.10(+1.18%)
Oct 17, 2022 8.577 8.813 8.554 8.766 1,838,455 +0.37(+4.38%)
Oct 14, 2022 8.634 8.733 8.389 8.398 1,528,550 -0.15(-1.76%)
Oct 13, 2022 8.266 8.629 8.209 8.549 1,751,216 +0.15(+1.80%)
Oct 12, 2022 8.455 8.539 8.323 8.398 834,339 -0.05(-0.56%)
Oct 11, 2022 8.690 8.709 8.407 8.445 2,494,112 -0.30(-3.45%)
Oct 10, 2022 8.417 8.765 8.398 8.747 1,626,816 +0.39(+4.62%)
Oct 07, 2022 8.436 8.493 8.323 8.360 1,710,760 -0.07(-0.78%)
Oct 06, 2022 8.464 8.521 8.403 8.426 973,920 -0.05(-0.56%)
Oct 05, 2022 8.379 8.539 8.266 8.473 1,936,217 +0.14(+1.70%)
Oct 04, 2022 8.417 8.516 8.247 8.332 1,995,147 +0.10(+1.26%)
Oct 03, 2022 7.964 8.285 7.964 8.228 2,260,588 +0.45(+5.82%)
Sep 30, 2022 7.474 7.804 7.474 7.776 2,062,675 +0.24(+3.13%)
Sep 29, 2022 7.521 7.587 7.427 7.540 1,689,135 -0.13(-1.72%)
Sep 28, 2022 7.635 7.729 7.602 7.672 2,166,122 +0.08(+1.12%)
Sep 27, 2022 7.550 7.842 7.512 7.587 2,907,126 +0.18(+2.42%)
Sep 26, 2022 7.521 7.559 7.262 7.408 2,777,338 -0.22(-2.84%)
Sep 23, 2022 7.814 7.823 7.540 7.625 1,892,230 -0.49(-6.04%)
Sep 22, 2022 7.898 8.144 7.823 8.115 1,865,392 +0.25(+3.11%)
Sep 21, 2022 8.030 8.059 7.861 7.870 1,820,097 -0.16(-2.00%)
Sep 20, 2022 7.917 8.068 7.880 8.030 1,452,330 +0.00(+0.00%)
Sep 19, 2022 7.663 8.096 7.658 8.030 2,550,461 +0.27(+3.52%)
Sep 16, 2022 7.851 7.880 7.715 7.757 1,246,051 -0.11(-1.44%)
Sep 15, 2022 7.946 8.012 7.847 7.870 995,465 -0.21(-2.57%)
Sep 14, 2022 8.115 8.186 7.993 8.078 1,443,034 +0.08(+0.94%)
Sep 13, 2022 8.228 8.275 7.997 8.002 2,751,507 -0.31(-3.74%)
Sep 12, 2022 8.341 8.389 8.266 8.313 1,204,507 +0.08(+0.92%)
Sep 09, 2022 8.002 8.252 8.002 8.238 1,565,239 +0.27(+3.43%)
Sep 08, 2022 7.993 8.063 7.908 7.964 946,691 +0.05(+0.60%)
Sep 07, 2022 8.002 8.002 7.682 7.917 1,399,629 -0.16(-1.98%)
Sep 06, 2022 8.068 8.172 8.016 8.078 2,419,941 +0.20(+2.51%)
Sep 02, 2022 7.955 8.073 7.828 7.880 1,319,737 -0.04(-0.48%)
Sep 01, 2022 8.021 8.059 7.814 7.917 1,440,997 -0.18(-2.21%)
Aug 31, 2022 8.200 8.294 8.059 8.096 2,695,212 -0.22(-2.61%)
Aug 30, 2022 8.521 8.535 8.304 8.313 1,256,721 -0.17(-2.00%)
Aug 29, 2022 8.530 8.577 8.459 8.483 1,084,596 +0.05(+0.56%)
Aug 26, 2022 8.718 8.718 8.403 8.436 1,474,531 -0.27(-3.14%)
Aug 25, 2022 8.766 8.874 8.638 8.709 1,966,251 -0.10(-1.18%)
Aug 24, 2022 8.860 8.945 8.718 8.813 1,758,199 -0.34(-3.71%)
Aug 23, 2022 8.888 9.303 8.888 9.152 1,208,048 +0.30(+3.41%)
Aug 22, 2022 8.916 8.992 8.794 8.850 1,017,064 -0.20(-2.19%)
Aug 19, 2022 9.105 9.124 9.001 9.048 1,523,852 -0.14(-1.54%)
Aug 18, 2022 9.237 9.265 9.152 9.190 746,320 -0.06(-0.61%)
Aug 17, 2022 9.058 9.374 9.029 9.246 1,620,021 +0.11(+1.24%)
Aug 16, 2022 9.133 9.171 9.001 9.133 1,151,682 +0.09(+1.04%)
Aug 15, 2022 9.143 9.171 8.982 9.039 1,468,509 -0.28(-3.03%)
Aug 12, 2022 9.218 9.326 9.180 9.322 1,023,122 +0.27(+3.02%)
Aug 11, 2022 9.171 9.218 9.011 9.048 1,516,168 -0.01(-0.10%)
Aug 10, 2022 9.077 9.100 8.992 9.058 1,166,816 +0.04(+0.42%)
Aug 09, 2022 9.143 9.209 8.935 9.020 1,177,720 +0.09(+1.06%)
Aug 08, 2022 8.803 9.001 8.803 8.926 1,286,445 +0.22(+2.49%)
Aug 05, 2022 8.558 8.850 8.535 8.709 2,302,979 +0.20(+2.33%)
Aug 04, 2022 8.464 8.549 8.417 8.511 1,872,559 +0.08(+0.89%)
Aug 03, 2022 8.502 8.525 8.313 8.436 1,989,035 -0.12(-1.43%)
Aug 02, 2022 8.681 8.756 8.539 8.558 2,155,641 -0.05(-0.55%)
Aug 01, 2022 8.681 8.766 8.525 8.605 1,508,245 -0.21(-2.35%)
Jul 29, 2022 8.596 8.926 8.572 8.813 2,072,526 +0.23(+2.63%)
Jul 28, 2022 8.539 8.662 8.360 8.586 1,028,436 +0.18(+2.13%)
Jul 27, 2022 8.238 8.431 8.200 8.407 1,907,784 +0.37(+4.57%)
Jul 26, 2022 8.059 8.120 7.997 8.040 758,049 -0.08(-1.04%)
Jul 25, 2022 8.153 8.238 8.106 8.125 1,024,821 +0.01(+0.12%)
Jul 22, 2022 8.030 8.172 7.974 8.115 1,505,363 +0.29(+3.73%)
Jul 21, 2022 7.597 7.869 7.597 7.823 1,280,246 -0.02(-0.24%)
Jul 20, 2022 7.898 7.993 7.776 7.842 1,820,928 -0.20(-2.46%)
Jul 19, 2022 7.691 8.082 7.672 8.040 1,541,606 +0.41(+5.44%)
Jul 18, 2022 7.795 7.898 7.611 7.625 2,887,960 -0.06(-0.74%)
Jul 15, 2022 7.766 7.837 7.639 7.682 2,257,815 -0.14(-1.81%)
Jul 14, 2022 7.917 7.936 7.710 7.823 1,715,287 -0.29(-3.60%)
Jul 13, 2022 8.106 8.280 8.040 8.115 1,088,233 -0.14(-1.71%)
Jul 12, 2022 8.228 8.374 8.200 8.257 1,361,472 -0.07(-0.79%)
Jul 11, 2022 8.426 8.497 8.323 8.323 1,710,332 -0.23(-2.65%)
Jul 08, 2022 8.756 8.775 8.492 8.549 1,051,487 -0.11(-1.31%)
Jul 07, 2022 8.794 8.893 8.662 8.662 1,533,048 +0.06(+0.66%)
Jul 06, 2022 8.568 8.648 8.436 8.605 1,393,739 +0.03(+0.33%)
Jul 05, 2022 8.747 8.756 8.539 8.577 3,184,537 -0.41(-4.61%)
Jul 01, 2022 8.954 9.048 8.723 8.992 1,866,288 +0.06(+0.63%)
Jun 30, 2022 8.832 9.237 8.813 8.935 2,868,606 +0.07(+0.74%)
Jun 29, 2022 8.935 8.959 8.747 8.869 1,577,790 +0.00(+0.00%)
Jun 28, 2022 9.039 9.133 8.817 8.869 1,612,366 +0.06(+0.64%)
Jun 27, 2022 8.916 9.006 8.794 8.813 1,453,218 +0.19(+2.19%)
Jun 24, 2022 8.568 8.653 8.464 8.624 1,436,815 +0.37(+4.45%)
Jun 23, 2022 8.624 8.662 8.144 8.257 2,138,296 -0.32(-3.74%)
Jun 22, 2022 8.605 8.742 8.492 8.577 1,632,181 -0.37(-4.11%)
Jun 21, 2022 9.048 9.114 8.916 8.945 1,110,870 -0.07(-0.73%)
Jun 17, 2022 9.048 9.293 8.836 9.011 7,396,142 -0.09(-1.04%)
Jun 16, 2022 9.246 9.293 9.025 9.105 1,195,789 -0.34(-3.59%)
Jun 15, 2022 9.388 9.524 9.218 9.444 1,389,771 +0.19(+2.04%)
Jun 14, 2022 9.435 9.454 9.133 9.256 1,686,798 -0.26(-2.77%)
Jun 13, 2022 9.548 9.642 9.326 9.520 3,375,076 -0.21(-2.13%)
Jun 10, 2022 9.661 9.793 9.623 9.727 1,203,501 -0.20(-1.99%)
Jun 09, 2022 10.07 10.12 9.911 9.925 958,093 -0.21(-2.05%)
Jun 08, 2022 10.40 10.45 10.07 10.13 715,598 -0.33(-3.15%)
Jun 07, 2022 10.43 10.57 10.38 10.46 1,156,842 -0.02(-0.18%)
Jun 06, 2022 10.54 10.60 10.46 10.48 583,314 +0.05(+0.45%)
Jun 03, 2022 10.53 10.55 10.37 10.43 959,931 -0.23(-2.12%)
Jun 02, 2022 10.64 10.69 10.48 10.66 1,013,380 +0.06(+0.53%)
Jun 01, 2022 10.62 10.73 10.48 10.60 744,654 +0.08(+0.72%)
May 31, 2022 10.73 10.84 10.51 10.53 2,084,678 -0.16(-1.50%)
May 27, 2022 10.58 10.76 10.57 10.69 1,128,504 +0.15(+1.43%)
May 26, 2022 10.09 10.56 10.05 10.54 1,035,283 +0.53(+5.27%)
May 25, 2022 10.13 10.20 9.991 10.01 1,235,653 -0.22(-2.12%)
May 24, 2022 10.18 10.23 9.977 10.23 814,617 +0.01(+0.09%)
May 23, 2022 10.14 10.25 10.11 10.22 734,127 +0.28(+2.85%)
May 20, 2022 9.981 10.08 9.784 9.934 1,014,418 +0.21(+2.13%)
May 19, 2022 9.670 9.849 9.604 9.727 932,423 +0.10(+1.08%)
May 18, 2022 9.840 9.972 9.581 9.623 1,062,860 -0.41(-4.04%)
May 17, 2022 9.849 10.04 9.807 10.03 968,112 +0.46(+4.83%)
May 16, 2022 9.614 9.666 9.468 9.567 917,355 -0.08(-0.78%)
May 13, 2022 9.237 9.670 9.232 9.642 1,450,821 +0.71(+7.91%)
May 12, 2022 8.898 9.001 8.850 8.935 1,193,334 -0.09(-1.04%)
May 11, 2022 9.105 9.260 9.011 9.029 1,167,662 +0.02(+0.21%)
May 10, 2022 9.256 9.303 8.935 9.011 1,263,519 -0.21(-2.25%)
May 09, 2022 9.444 9.487 9.180 9.218 1,517,711 -0.41(-4.31%)
May 06, 2022 9.878 10.01 9.567 9.633 1,325,887 -0.28(-2.85%)
May 05, 2022 9.887 10.00 9.680 9.915 1,386,198 +0.03(+0.34%)
May 04, 2022 9.639 9.928 9.481 9.882 1,516,842 +0.26(+2.71%)
May 03, 2022 9.546 9.737 9.495 9.621 1,204,782 +0.24(+2.58%)
May 02, 2022 9.210 9.443 9.196 9.378 2,053,874 -0.04(-0.40%)
Apr 29, 2022 9.826 9.863 9.383 9.415 1,455,955 -0.28(-2.88%)
Apr 28, 2022 9.397 9.695 9.236 9.695 1,489,785 +0.21(+2.16%)
Apr 27, 2022 9.509 9.667 9.490 9.490 1,288,302 -0.01(-0.10%)
Apr 26, 2022 9.928 9.965 9.499 9.499 1,204,489 -0.40(-4.05%)
Apr 25, 2022 9.835 10.01 9.611 9.900 1,549,341 -0.10(-1.02%)
Apr 22, 2022 10.22 10.25 9.970 10.00 1,406,248 -0.22(-2.19%)
Apr 21, 2022 10.61 10.76 10.17 10.23 691,998 -0.33(-3.09%)
Apr 20, 2022 10.51 10.60 10.47 10.55 803,437 +0.07(+0.62%)
Apr 19, 2022 10.41 10.52 10.38 10.49 890,343 +0.02(+0.18%)
Apr 18, 2022 10.55 10.58 10.39 10.47 1,219,373 -0.16(-1.49%)
Apr 14, 2022 10.71 10.74 10.55 10.63 822,393 -0.12(-1.13%)
Apr 13, 2022 10.65 10.80 10.65 10.75 1,589,995 +0.05(+0.44%)
Apr 12, 2022 10.85 10.94 10.66 10.70 771,031 -0.07(-0.69%)
Apr 11, 2022 10.88 10.92 10.73 10.78 702,830 -0.04(-0.34%)
Apr 08, 2022 10.63 10.91 10.62 10.81 791,302 +0.04(+0.35%)
Apr 07, 2022 10.89 10.93 10.66 10.78 964,863 -0.14(-1.28%)
Apr 06, 2022 10.82 11.05 10.81 10.92 1,560,902 +0.07(+0.69%)
Apr 05, 2022 10.94 11.12 10.78 10.84 1,780,264 -0.12(-1.11%)
Apr 04, 2022 11.01 11.09 10.92 10.96 627,768 +0.06(+0.51%)
Apr 01, 2022 10.93 10.95 10.70 10.91 1,284,012 +0.07(+0.69%)
Mar 31, 2022 11.18 11.22 10.83 10.83 1,001,827 -0.34(-3.09%)
Mar 30, 2022 11.20 11.23 11.00 11.18 785,554 +0.01(+0.08%)
Mar 29, 2022 11.23 11.42 11.13 11.17 932,636 -0.08(-0.75%)
Mar 28, 2022 11.11 11.28 11.03 11.25 1,329,249 +0.04(+0.33%)
Mar 25, 2022 11.37 11.49 11.12 11.21 2,323,942 -0.44(-3.76%)
Mar 24, 2022 11.68 11.91 11.53 11.65 1,504,395 +0.16(+1.38%)
Mar 23, 2022 11.54 11.66 11.44 11.49 957,787 -0.05(-0.40%)
Mar 22, 2022 11.70 11.70 11.48 11.54 892,890 -0.09(-0.80%)
Mar 21, 2022 11.81 11.90 11.60 11.63 1,149,190 -0.32(-2.65%)
Mar 18, 2022 11.35 11.96 11.32 11.95 3,176,964 +0.60(+5.25%)
Mar 17, 2022 11.31 11.38 11.17 11.35 1,790,282 +0.26(+2.35%)
Mar 16, 2022 10.82 11.16 10.81 11.09 1,428,040 +0.52(+4.94%)
Mar 15, 2022 10.67 10.72 10.42 10.57 1,343,838 -0.28(-2.58%)
Mar 14, 2022 11.13 11.21 10.80 10.85 1,580,325 -0.38(-3.40%)
Mar 11, 2022 11.38 11.45 11.08 11.23 1,683,441 -0.06(-0.50%)
Mar 10, 2022 10.82 11.31 10.82 11.29 1,337,893 +0.29(+2.63%)
Mar 09, 2022 10.55 11.12 10.46 11.00 2,874,401 +0.34(+3.24%)
Mar 08, 2022 10.78 10.80 10.53 10.66 1,528,683 +0.13(+1.24%)
Mar 07, 2022 10.69 10.80 10.52 10.52 1,898,761 +0.02(+0.18%)
Mar 04, 2022 9.947 10.51 9.937 10.51 2,514,804 +0.57(+5.72%)
Mar 03, 2022 9.900 9.965 9.672 9.937 1,858,694 -0.10(-1.02%)
Mar 02, 2022 9.910 10.07 9.751 10.04 1,405,290 +0.08(+0.84%)
Mar 01, 2022 9.975 10.09 9.872 9.956 704,774 -0.01(-0.09%)
Feb 28, 2022 9.844 9.965 9.788 9.965 1,027,640 +0.05(+0.47%)
Feb 25, 2022 9.639 9.928 9.588 9.919 1,948,222 +0.13(+1.33%)
Feb 24, 2022 9.742 9.826 9.644 9.788 2,180,158 -0.19(-1.87%)
Feb 23, 2022 10.13 10.18 9.826 9.975 2,737,499 -0.47(-4.46%)
Feb 22, 2022 10.48 10.62 10.42 10.44 1,919,660 +0.12(+1.17%)
Feb 18, 2022 10.32 0 -0.08(-0.81%)
Feb 17, 2022 10.36 10.48 10.29 10.40 1,308,441 -0.02(-0.18%)
Feb 16, 2022 10.34 10.51 10.34 10.42 888,746 +0.07(+0.63%)
Feb 15, 2022 10.50 10.50 10.29 10.36 924,690 -0.07(-0.72%)
Feb 14, 2022 10.38 10.52 10.32 10.43 1,463,543 +0.22(+2.19%)
Feb 11, 2022 10.38 10.41 10.16 10.21 1,490,170 -0.18(-1.71%)
Feb 10, 2022 10.54 10.60 10.31 10.38 914,680 -0.36(-3.38%)
Feb 09, 2022 10.78 10.92 10.73 10.75 984,095 +0.05(+0.44%)
Feb 08, 2022 10.62 10.79 10.60 10.70 765,472 -0.02(-0.17%)
Feb 07, 2022 10.67 10.76 10.58 10.72 622,989 +0.14(+1.32%)
Feb 04, 2022 10.28 10.64 10.22 10.58 1,165,997 +0.20(+1.88%)
Feb 03, 2022 10.49 10.36 10.38 588,899 -0.15(-1.42%)
Feb 02, 2022 10.57 10.64 10.45 10.53 759,228 +0.00(+0.00%)
Feb 01, 2022 10.44 10.69 10.44 10.53 1,189,269 +0.10(+0.98%)
Jan 31, 2022 10.42 10.30 10.43 688,557 +0.16(+1.54%)
Jan 28, 2022 9.956 10.30 9.868 10.27 1,145,576 +0.17(+1.66%)
Jan 27, 2022 9.872 10.12 9.807 10.11 1,304,969 +0.55(+5.76%)
Jan 26, 2022 9.704 9.732 9.490 9.555 893,889 -0.18(-1.82%)
Jan 25, 2022 9.574 9.756 9.485 9.732 1,115,759 -0.13(-1.32%)
Jan 24, 2022 10.02 10.04 9.774 9.863 1,229,640 -0.30(-2.94%)
Jan 21, 2022 10.42 10.44 10.16 10.16 789,956 -0.20(-1.89%)
Jan 20, 2022 10.63 10.64 10.32 10.36 856,185 -0.22(-2.11%)
Jan 19, 2022 10.61 10.66 10.52 10.58 558,190 +0.21(+2.04%)
Jan 18, 2022 10.41 10.43 10.24 10.37 537,707 -0.12(-1.14%)
Jan 14, 2022 10.49 0 +0.03(+0.26%)
Jan 13, 2022 10.33 10.52 10.33 10.46 1,803,180 +0.13(+1.25%)
Jan 12, 2022 10.07 10.33 10.07 10.33 1,106,393 +0.45(+4.57%)
Jan 11, 2022 9.669 9.978 9.642 9.881 693,281 +0.25(+2.58%)
Jan 10, 2022 9.697 9.701 9.471 9.632 1,042,834 -0.07(-0.76%)
Jan 07, 2022 9.660 9.761 9.614 9.706 669,580 +0.03(+0.29%)
Jan 06, 2022 9.743 9.780 9.651 9.678 790,102 -0.02(-0.19%)
Jan 05, 2022 9.927 9.955 9.678 9.697 703,718 -0.16(-1.59%)
Jan 04, 2022 9.780 9.947 9.724 9.853 610,695 +0.17(+1.71%)
Jan 03, 2022 9.798 9.798 9.651 9.688 662,354 -0.26(-2.59%)
Dec 31, 2021 9.918 10.05 9.844 9.945 192,356 -0.01(-0.09%)
Dec 30, 2021 9.780 10.01 9.780 9.955 507,105 +0.36(+3.74%)
Dec 29, 2021 9.724 9.752 9.568 9.595 421,760 -0.16(-1.61%)
Dec 28, 2021 9.816 9.849 9.734 9.752 318,942 -0.14(-1.40%)
Dec 27, 2021 9.890 9.964 9.816 9.890 429,888 +0.11(+1.13%)
Dec 23, 2021 9.734 9.789 9.646 9.780 486,036 +0.07(+0.76%)
Dec 22, 2021 9.614 9.720 9.490 9.706 523,421 +0.07(+0.76%)
Dec 21, 2021 9.632 9.701 9.586 9.632 833,847 +0.03(+0.29%)
Dec 20, 2021 9.706 9.747 9.595 9.605 849,982 -0.37(-3.69%)
Dec 17, 2021 9.872 10.06 9.816 9.973 1,100,720 +0.20(+2.07%)
Dec 16, 2021 9.586 9.798 9.531 9.770 761,709 +0.24(+2.51%)
Dec 15, 2021 9.467 9.540 9.356 9.531 864,318 +0.17(+1.77%)
Dec 14, 2021 9.669 9.747 9.342 9.365 964,765 -0.04(-0.39%)
Dec 13, 2021 9.568 9.609 9.402 9.402 732,273 -0.23(-2.39%)
Dec 10, 2021 9.494 9.706 9.494 9.632 789,035 +0.04(+0.38%)
Dec 09, 2021 9.614 9.660 9.471 9.595 570,551 -0.21(-2.16%)
Dec 08, 2021 9.651 9.844 9.614 9.807 575,303 +0.16(+1.62%)
Dec 07, 2021 9.485 9.651 9.421 9.651 1,014,463 +0.20(+2.14%)
Dec 06, 2021 9.439 9.609 9.356 9.448 1,825,466 +0.17(+1.89%)
Dec 03, 2021 9.356 9.430 9.126 9.273 1,636,439 -0.24(-2.52%)
Dec 02, 2021 9.227 9.513 9.107 9.513 1,307,660 +0.09(+0.98%)
Dec 01, 2021 9.568 9.766 9.347 9.421 1,283,556 +0.25(+2.71%)
Nov 30, 2021 9.117 9.402 8.896 9.172 2,767,652 +0.01(+0.10%)
Nov 29, 2021 9.374 9.389 9.135 9.163 880,061 +0.09(+1.02%)
Nov 26, 2021 9.209 9.282 9.034 9.071 1,096,391 +0.06(+0.72%)
Nov 24, 2021 8.794 9.066 8.776 9.006 900,017 +0.24(+2.73%)
Nov 23, 2021 8.702 8.850 8.592 8.767 1,121,734 +0.09(+1.06%)
Nov 22, 2021 8.730 8.776 8.564 8.675 949,966 -0.16(-1.77%)
Nov 19, 2021 8.886 9.144 8.776 8.831 1,427,481 +0.17(+1.91%)
Nov 18, 2021 8.711 8.688 8.619 8.665 613,955 -0.07(-0.84%)
Nov 17, 2021 8.905 8.960 8.693 8.739 632,057 -0.19(-2.16%)
Nov 16, 2021 8.822 8.969 8.799 8.932 982,296 +0.25(+2.86%)
Nov 15, 2021 8.767 8.804 8.665 8.684 223,101 -0.03(-0.32%)
Nov 12, 2021 8.693 8.960 8.675 8.711 698,403 +0.04(+0.42%)
Nov 11, 2021 8.601 8.804 8.555 8.675 841,752 +0.50(+6.08%)
Nov 10, 2021 8.352 8.177 539,286 -0.07(-0.89%)
Nov 09, 2021 8.279 8.362 8.159 8.251 517,610 -0.03(-0.33%)
Nov 08, 2021 8.251 8.425 8.242 8.279 671,270 +0.04(+0.45%)
Nov 05, 2021 8.076 8.380 8.048 8.242 740,176 +0.16(+1.94%)
Nov 04, 2021 8.196 8.260 8.002 8.085 694,140 -0.15(-1.79%)
Nov 03, 2021 8.030 8.269 8.002 8.233 811,640 +0.28(+3.47%)
Nov 02, 2021 8.104 8.104 7.864 7.956 667,671 -0.06(-0.69%)
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.