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

Ferroglobe Plc Os (NQ: GSM )

5.240 -0.100 (-1.87%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 18, 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, 2017 15.81 15.84 15.54 15.70 384,795 -0.03(-0.19%)
Oct 30, 2017 15.82 15.99 15.67 15.73 515,152 -0.35(-2.20%)
Oct 27, 2017 15.60 16.18 15.33 16.08 1,380,121 +0.54(+3.47%)
Oct 26, 2017 14.97 15.57 14.86 15.54 955,301 +0.80(+5.39%)
Oct 25, 2017 14.90 14.97 14.72 14.75 335,810 -0.17(-1.12%)
Oct 24, 2017 14.78 15.03 14.76 14.91 454,450 +0.12(+0.80%)
Oct 23, 2017 15.01 15.04 14.79 14.80 358,348 -0.13(-0.86%)
Oct 20, 2017 14.93 15.00 14.78 14.92 423,789 +0.08(+0.53%)
Oct 19, 2017 14.74 14.94 14.59 14.85 501,821 -0.09(-0.59%)
Oct 18, 2017 14.35 14.97 14.35 14.93 1,579,400 +0.62(+4.32%)
Oct 17, 2017 14.22 14.36 14.09 14.32 596,860 +0.02(+0.14%)
Oct 16, 2017 14.04 14.36 14.04 14.30 956,530 +0.38(+2.75%)
Oct 13, 2017 14.19 14.29 13.82 13.91 615,253 -0.16(-1.12%)
Oct 12, 2017 13.97 14.16 13.82 14.07 389,327 +0.10(+0.70%)
Oct 11, 2017 13.98 14.20 13.94 13.97 761,583 +0.04(+0.28%)
Oct 10, 2017 14.27 14.44 13.92 13.93 637,460 -0.13(-0.91%)
Oct 09, 2017 14.47 14.48 14.05 14.06 652,736 -0.43(-2.98%)
Oct 06, 2017 14.04 14.81 13.91 14.49 2,693,575 +1.22(+9.17%)
Oct 05, 2017 13.37 13.48 13.28 13.28 628,461 -0.01(-0.07%)
Oct 04, 2017 13.16 13.36 13.09 13.28 711,277 +0.08(+0.59%)
Oct 03, 2017 13.12 13.49 13.09 13.21 618,387 +0.15(+1.13%)
Oct 02, 2017 12.92 13.25 12.91 13.06 841,525 +0.14(+1.06%)
Sep 29, 2017 12.90 13.13 12.75 12.92 628,156 +0.09(+0.69%)
Sep 28, 2017 12.95 12.98 12.71 12.83 675,194 -0.15(-1.13%)
Sep 27, 2017 12.98 13.12 12.91 12.98 551,590 +0.02(+0.15%)
Sep 26, 2017 12.91 13.04 12.84 12.96 419,612 +0.10(+0.76%)
Sep 25, 2017 13.11 13.23 12.81 12.86 542,231 -0.11(-0.83%)
Sep 22, 2017 12.82 13.63 12.72 12.97 649,028 +0.13(+0.99%)
Sep 21, 2017 12.90 13.00 12.69 12.84 527,091 -0.06(-0.46%)
Sep 20, 2017 12.99 13.07 12.82 12.90 387,619 -0.03(-0.23%)
Sep 19, 2017 12.90 13.06 12.80 12.93 454,397 +0.10(+0.76%)
Sep 18, 2017 12.79 12.94 12.76 12.83 661,561 -0.02(-0.15%)
Sep 15, 2017 12.78 12.95 12.64 12.85 1,269,210 +0.02(+0.15%)
Sep 14, 2017 12.86 12.90 12.65 12.83 681,075 -0.13(-0.98%)
Sep 13, 2017 13.00 13.14 12.83 12.96 473,257 -0.04(-0.30%)
Sep 12, 2017 13.05 13.18 12.97 13.00 575,360 -0.02(-0.15%)
Sep 11, 2017 12.81 13.16 12.66 13.02 547,247 +0.29(+2.31%)
Sep 08, 2017 13.12 13.72 12.66 12.73 792,500 -0.45(-3.43%)
Sep 07, 2017 12.98 13.22 12.77 13.18 575,514 +0.15(+1.13%)
Sep 06, 2017 13.32 13.39 13.03 13.03 892,390 -0.23(-1.70%)
Sep 05, 2017 13.95 14.20 13.22 13.26 1,108,497 -0.76(-5.40%)
Sep 01, 2017 13.33 14.06 13.32 14.01 1,031,145 +0.77(+5.78%)
Aug 31, 2017 13.03 13.40 12.95 13.25 1,033,096 +0.37(+2.90%)
Aug 30, 2017 13.75 13.75 12.73 12.87 1,314,213 -0.76(-5.55%)
Aug 29, 2017 13.69 13.74 13.38 13.63 819,457 +0.18(+1.31%)
Aug 28, 2017 13.50 13.70 13.38 13.45 427,395 +0.08(+0.59%)
Aug 25, 2017 13.45 13.45 13.04 13.37 344,311 +0.01(+0.07%)
Aug 24, 2017 13.61 13.63 13.35 13.36 525,497 -0.23(-1.66%)
Aug 23, 2017 13.04 13.64 13.01 13.59 1,054,029 +0.54(+4.14%)
Aug 22, 2017 12.99 13.10 12.89 13.05 791,431 +0.09(+0.68%)
Aug 21, 2017 13.08 13.18 12.92 12.96 592,391 -0.08(-0.60%)
Aug 18, 2017 12.86 13.05 12.83 13.04 707,131 +0.30(+2.39%)
Aug 17, 2017 12.99 12.99 12.72 12.74 479,506 -0.27(-2.11%)
Aug 16, 2017 12.84 13.01 12.81 13.01 557,746 +0.22(+1.69%)
Aug 15, 2017 12.65 12.87 12.56 12.79 343,389 +0.14(+1.09%)
Aug 14, 2017 12.67 12.94 12.56 12.66 723,159 +0.05(+0.39%)
Aug 11, 2017 12.46 12.67 12.41 12.61 455,228 +0.08(+0.63%)
Aug 10, 2017 12.68 12.79 12.38 12.53 702,180 -0.25(-1.92%)
Aug 09, 2017 12.58 12.94 12.40 12.77 456,733 -0.15(-1.14%)
Aug 08, 2017 12.66 13.23 12.62 12.92 822,810 +0.27(+2.09%)
Aug 07, 2017 12.46 12.67 12.40 12.66 1,584,893 +0.14(+1.10%)
Aug 04, 2017 12.66 12.40 12.52 680,862 +0.07(+0.55%)
Aug 03, 2017 12.58 12.58 12.34 12.45 567,961 -0.10(-0.78%)
Aug 02, 2017 12.45 12.58 12.41 12.55 609,083 +0.04(+0.31%)
Aug 01, 2017 12.54 12.62 12.44 12.51 396,959 -0.04(-0.31%)
Jul 31, 2017 12.75 12.75 12.39 12.55 545,357 -0.13(-1.01%)
Jul 28, 2017 12.79 12.82 12.50 12.68 399,806 -0.11(-0.84%)
Jul 27, 2017 12.86 12.87 12.60 12.78 455,598 -0.01(-0.08%)
Jul 26, 2017 12.70 12.87 12.61 12.79 908,439 +0.13(+1.01%)
Jul 25, 2017 12.41 12.80 12.39 12.67 666,182 +0.31(+2.54%)
Jul 24, 2017 12.20 12.44 12.06 12.35 728,050 +0.12(+0.96%)
Jul 21, 2017 12.28 12.39 12.12 12.23 387,076 -0.08(-0.64%)
Jul 20, 2017 12.28 12.37 12.28 12.31 338,445 +0.03(+0.24%)
Jul 19, 2017 12.32 12.47 12.22 12.28 473,146 -0.03(-0.24%)
Jul 18, 2017 12.27 12.44 12.20 12.31 482,595 +0.00(+0.00%)
Jul 17, 2017 12.27 12.42 12.22 12.31 366,363 +0.03(+0.24%)
Jul 14, 2017 12.29 12.43 12.19 12.28 396,030 +0.03(+0.24%)
Jul 13, 2017 12.19 12.41 12.07 12.25 357,908 +0.10(+0.81%)
Jul 12, 2017 12.35 12.45 12.08 12.16 520,796 -0.01(-0.08%)
Jul 11, 2017 12.15 12.31 12.02 12.17 1,109,657 +0.04(+0.32%)
Jul 10, 2017 11.92 12.30 11.86 12.13 855,363 +0.13(+1.06%)
Jul 07, 2017 11.95 12.05 11.71 12.00 408,432 +0.05(+0.41%)
Jul 06, 2017 12.07 12.14 11.80 11.95 1,195,781 -0.15(-1.22%)
Jul 05, 2017 11.92 12.26 11.84 12.10 1,385,957 +0.17(+1.40%)
Jul 03, 2017 11.78 12.14 11.67 11.93 532,783 +0.20(+1.67%)
Jun 30, 2017 11.64 11.83 11.59 11.73 672,680 +0.16(+1.36%)
Jun 29, 2017 11.61 11.98 11.43 11.58 1,445,417 +0.03(+0.25%)
Jun 28, 2017 11.27 11.58 11.27 11.55 939,192 +0.35(+3.16%)
Jun 27, 2017 11.44 11.59 11.19 11.19 929,505 -0.20(-1.72%)
Jun 26, 2017 10.98 11.44 10.90 11.39 1,433,540 +0.50(+4.60%)
Jun 23, 2017 11.25 10.89 9,951,796 +0.38(+3.64%)
Jun 22, 2017 10.38 10.60 10.34 10.51 512,603 +0.16(+1.52%)
Jun 21, 2017 10.32 10.40 10.19 10.35 715,031 +0.04(+0.38%)
Jun 20, 2017 10.35 10.36 10.18 10.31 812,831 -0.08(-0.76%)
Jun 19, 2017 10.33 10.46 10.12 10.39 768,113 +0.13(+1.24%)
Jun 16, 2017 10.16 10.63 10.11 10.26 1,291,117 -0.01(-0.10%)
Jun 15, 2017 10.16 10.64 10.02 10.27 2,231,823 +0.00(+0.00%)
Jun 14, 2017 10.56 10.56 10.15 10.27 1,004,937 -0.26(-2.43%)
Jun 13, 2017 10.95 10.95 10.49 10.53 1,399,510 -0.36(-3.34%)
Jun 12, 2017 10.62 10.93 10.59 10.89 691,031 +0.24(+2.21%)
Jun 09, 2017 10.73 10.79 10.56 10.65 598,002 -0.05(-0.46%)
Jun 08, 2017 10.60 10.84 10.49 10.70 1,092,837 +0.17(+1.59%)
Jun 07, 2017 10.75 10.84 10.50 10.54 474,363 -0.21(-1.92%)
Jun 06, 2017 10.73 10.88 10.57 10.74 634,780 +0.11(+1.02%)
Jun 05, 2017 10.60 10.81 10.54 10.63 576,393 +0.00(+0.00%)
Jun 02, 2017 10.79 11.03 10.59 10.63 475,875 -0.13(-1.19%)
Jun 01, 2017 10.41 10.80 10.32 10.76 825,332 +0.41(+3.98%)
May 31, 2017 10.47 10.50 10.06 10.35 592,122 -0.09(-0.85%)
May 30, 2017 10.56 10.58 10.32 10.44 521,643 -0.13(-1.21%)
May 26, 2017 10.38 10.58 10.19 10.57 633,149 +0.19(+1.80%)
May 25, 2017 10.14 10.55 10.10 10.38 950,262 +0.27(+2.62%)
May 24, 2017 10.08 10.43 9.996 10.11 1,493,950 +0.17(+1.68%)
May 23, 2017 10.04 10.08 9.775 9.947 988,949 +0.12(+1.20%)
May 22, 2017 9.564 10.25 9.544 9.829 3,171,226 +0.79(+8.69%)
May 19, 2017 8.925 9.269 8.847 9.043 1,478,304 +0.20(+2.22%)
May 18, 2017 8.562 8.862 8.385 8.847 1,455,117 +0.20(+2.27%)
May 17, 2017 8.523 9.122 8.513 8.650 970,670 +0.03(+0.34%)
May 16, 2017 8.690 8.788 8.572 8.621 658,614 +0.04(+0.46%)
May 15, 2017 8.523 8.793 8.415 8.582 706,285 +0.14(+1.63%)
May 12, 2017 8.542 8.582 8.405 8.444 406,441 -0.11(-1.26%)
May 11, 2017 8.592 8.650 8.493 8.552 1,210,443 -0.04(-0.46%)
May 10, 2017 8.434 8.700 8.425 8.592 761,440 +0.14(+1.63%)
May 09, 2017 8.572 8.641 8.444 8.454 450,956 -0.08(-0.92%)
May 08, 2017 8.719 8.754 8.533 8.533 599,517 -0.22(-2.47%)
May 05, 2017 8.513 8.916 8.493 8.749 852,539 +0.24(+2.77%)
May 04, 2017 8.916 8.940 8.385 8.513 1,068,240 -0.42(-4.73%)
May 03, 2017 8.974 9.112 8.857 8.935 1,012,855 -0.19(-2.05%)
May 02, 2017 9.289 9.456 8.920 9.122 949,250 -0.19(-2.00%)
May 01, 2017 9.328 9.513 9.279 9.308 367,140 -0.17(-1.76%)
Apr 28, 2017 9.534 9.662 9.465 9.475 367,336 -0.08(-0.82%)
Apr 27, 2017 9.701 9.730 9.456 9.554 574,552 -0.16(-1.62%)
Apr 26, 2017 9.308 9.819 9.298 9.711 800,005 +0.33(+3.56%)
Apr 25, 2017 8.935 9.456 8.876 9.377 2,104,827 +0.46(+5.18%)
Apr 24, 2017 9.564 9.564 8.906 8.916 2,257,223 -0.47(-5.02%)
Apr 21, 2017 10.02 10.02 9.318 9.387 1,107,340 -0.65(-6.46%)
Apr 20, 2017 9.662 10.05 9.622 10.03 484,950 +0.46(+4.82%)
Apr 19, 2017 9.672 9.740 9.568 9.573 515,626 -0.06(-0.61%)
Apr 18, 2017 9.534 9.780 9.534 9.632 422,714 -0.02(-0.20%)
Apr 17, 2017 9.838 9.838 9.603 9.652 551,131 -0.10(-1.01%)
Apr 13, 2017 10.14 10.20 9.740 9.750 504,897 -0.43(-4.24%)
Apr 12, 2017 10.31 10.31 10.10 10.18 686,858 -0.14(-1.33%)
Apr 11, 2017 10.30 10.40 10.17 10.32 431,358 +0.00(+0.00%)
Apr 10, 2017 10.39 10.45 10.21 10.32 330,157 -0.04(-0.38%)
Apr 07, 2017 10.03 10.40 9.986 10.36 524,147 +0.27(+2.63%)
Apr 06, 2017 10.25 10.25 10.00 10.09 861,097 -0.10(-0.96%)
Apr 05, 2017 10.32 10.53 10.17 10.19 716,586 -0.05(-0.48%)
Apr 04, 2017 10.24 10.37 10.12 10.24 794,968 +0.00(+0.00%)
Apr 03, 2017 10.20 10.30 10.01 10.24 609,019 +0.10(+0.97%)
Mar 31, 2017 10.13 10.21 9.947 10.14 746,566 -0.04(-0.39%)
Mar 30, 2017 10.06 10.26 10.01 10.18 625,459 +0.10(+0.97%)
Mar 29, 2017 9.838 10.16 9.819 10.08 625,721 +0.25(+2.50%)
Mar 28, 2017 9.505 9.848 9.416 9.838 440,992 +0.28(+2.98%)
Mar 27, 2017 9.416 9.603 9.230 9.554 739,982 -0.09(-0.92%)
Mar 24, 2017 9.730 9.888 9.622 9.642 536,472 -0.08(-0.81%)
Mar 23, 2017 9.750 9.976 9.662 9.721 577,443 +0.00(+0.00%)
Mar 22, 2017 10.16 10.19 9.691 9.721 948,033 -0.43(-4.26%)
Mar 21, 2017 10.59 10.75 10.09 10.15 642,203 -0.50(-4.70%)
Mar 20, 2017 10.67 11.43 10.56 10.65 909,469 +0.04(+0.37%)
Mar 17, 2017 9.996 11.04 9.927 10.61 1,849,369 +0.73(+7.35%)
Mar 16, 2017 9.996 10.10 9.780 9.888 492,600 +0.00(+0.00%)
Mar 15, 2017 9.848 9.966 9.691 9.888 720,742 +0.16(+1.61%)
Mar 14, 2017 9.986 10.10 9.672 9.730 394,847 -0.37(-3.69%)
Mar 13, 2017 9.966 10.12 9.956 10.10 463,021 +0.19(+1.88%)
Mar 10, 2017 9.858 10.03 9.780 9.917 642,820 +0.15(+1.51%)
Mar 09, 2017 10.32 10.34 9.730 9.770 1,055,903 -0.58(-5.60%)
Mar 08, 2017 10.02 10.41 9.819 10.35 1,063,808 +0.31(+3.13%)
Mar 07, 2017 10.12 10.27 9.917 10.03 576,384 -0.08(-0.78%)
Mar 06, 2017 10.35 10.36 10.05 10.11 327,979 -0.35(-3.38%)
Mar 03, 2017 10.64 10.83 10.39 10.47 461,278 -0.12(-1.11%)
Mar 02, 2017 11.08 11.08 10.57 10.58 404,648 -0.49(-4.43%)
Mar 01, 2017 10.78 11.12 10.45 11.08 650,000 +0.48(+4.54%)
Feb 28, 2017 10.76 10.90 10.45 10.59 505,024 -0.19(-1.73%)
Feb 27, 2017 10.80 10.95 10.72 10.78 476,385 +0.02(+0.18%)
Feb 24, 2017 10.73 10.86 10.70 10.76 622,753 -0.07(-0.63%)
Feb 23, 2017 11.03 11.09 10.72 10.83 501,734 -0.17(-1.52%)
Feb 22, 2017 11.09 11.13 10.85 11.00 366,600 -0.18(-1.58%)
Feb 21, 2017 11.26 11.31 11.08 11.17 378,520 -0.05(-0.44%)
Feb 17, 2017 11.22 11.22 11.22 0 +0.11(+0.97%)
Feb 16, 2017 11.17 11.39 10.90 11.12 727,688 -0.05(-0.44%)
Feb 15, 2017 11.44 11.50 11.15 11.16 610,596 -0.30(-2.65%)
Feb 14, 2017 11.45 11.60 11.30 11.47 507,838 -0.04(-0.34%)
Feb 13, 2017 11.41 11.66 11.35 11.51 764,293 +0.16(+1.38%)
Feb 10, 2017 11.54 11.70 11.30 11.35 603,535 -0.04(-0.35%)
Feb 09, 2017 11.29 11.56 11.12 11.39 776,852 +0.16(+1.40%)
Feb 08, 2017 11.77 11.80 11.21 11.23 853,689 -0.58(-4.90%)
Feb 07, 2017 12.08 12.19 11.76 11.81 396,626 -0.18(-1.47%)
Feb 06, 2017 12.02 12.15 11.76 11.99 700,961 -0.09(-0.73%)
Feb 03, 2017 12.21 12.27 11.89 12.08 1,017,557 -0.02(-0.16%)
Feb 02, 2017 12.01 12.25 11.89 12.10 1,204,476 +0.07(+0.57%)
Feb 01, 2017 10.83 12.30 10.55 12.03 2,331,179 +1.71(+16.56%)
Jan 31, 2017 10.34 10.54 10.17 10.32 569,274 -0.06(-0.57%)
Jan 30, 2017 10.48 10.51 10.26 10.38 544,648 -0.17(-1.58%)
Jan 27, 2017 10.21 10.57 10.19 10.55 1,099,780 +0.36(+3.57%)
Jan 26, 2017 9.662 10.20 9.642 10.18 1,173,784 +0.48(+4.96%)
Jan 25, 2017 9.760 9.765 9.573 9.701 406,632 -0.05(-0.50%)
Jan 24, 2017 9.357 9.789 9.357 9.750 1,051,291 +0.48(+5.19%)
Jan 23, 2017 9.514 9.573 9.259 9.269 580,972 -0.31(-3.28%)
Jan 20, 2017 9.161 9.603 9.161 9.583 495,547 +0.40(+4.38%)
Jan 19, 2017 9.387 9.475 9.112 9.181 549,464 -0.21(-2.20%)
Jan 18, 2017 9.514 9.564 9.357 9.387 422,958 -0.08(-0.83%)
Jan 17, 2017 9.544 9.672 9.446 9.465 512,941 -0.08(-0.82%)
Jan 13, 2017 9.544 9.544 9.544 0 +0.01(+0.10%)
Jan 12, 2017 9.642 9.642 9.446 9.534 375,443 -0.09(-0.92%)
Jan 11, 2017 9.367 9.627 9.230 9.622 659,379 +0.26(+2.73%)
Jan 10, 2017 9.456 9.632 9.318 9.367 413,624 +0.00(+0.00%)
Jan 09, 2017 9.583 9.672 9.318 9.367 912,716 -0.26(-2.65%)
Jan 06, 2017 9.642 9.760 9.480 9.622 1,093,105 -0.01(-0.10%)
Jan 05, 2017 9.505 9.701 9.505 9.632 1,298,465 +0.14(+1.45%)
Jan 04, 2017 9.082 9.544 9.082 9.495 2,158,563 +0.41(+4.54%)
Jan 03, 2017 10.84 10.99 9.053 9.082 4,770,405 -1.55(-14.59%)
Dec 30, 2016 10.63 10.63 10.63 0 -0.20(-1.81%)
Dec 29, 2016 11.04 11.16 10.78 10.83 310,100 -0.20(-1.78%)
Dec 28, 2016 11.27 11.34 10.95 11.03 473,332 -0.22(-1.92%)
Dec 27, 2016 11.23 11.49 11.21 11.24 349,524 +0.06(+0.53%)
Dec 23, 2016 11.18 11.18 11.18 0 +0.07(+0.62%)
Dec 22, 2016 11.19 11.37 11.09 11.12 424,545 -0.13(-1.13%)
Dec 21, 2016 11.24 11.26 11.11 11.24 281,860 +0.01(+0.09%)
Dec 20, 2016 10.91 11.24 10.81 11.23 460,007 +0.32(+2.97%)
Dec 19, 2016 10.77 10.99 10.55 10.91 359,355 +0.10(+0.91%)
Dec 16, 2016 11.12 11.12 10.79 10.81 626,216 -0.27(-2.48%)
Dec 15, 2016 10.86 11.11 10.77 11.09 684,188 +0.27(+2.54%)
Dec 14, 2016 11.18 11.28 10.78 10.81 725,496 -0.46(-4.09%)
Dec 13, 2016 11.36 11.44 11.00 11.27 467,018 -0.01(-0.09%)
Dec 12, 2016 11.65 11.75 11.20 11.28 499,272 -0.34(-2.96%)
Dec 09, 2016 11.29 11.65 11.25 11.63 539,774 +0.39(+3.50%)
Dec 08, 2016 11.21 11.29 10.95 11.23 1,143,948 +0.08(+0.70%)
Dec 07, 2016 11.05 11.29 11.00 11.15 1,228,781 +0.12(+1.07%)
Dec 06, 2016 11.03 11.19 10.91 11.04 799,108 +0.00(+0.00%)
Dec 05, 2016 11.21 11.27 10.91 11.04 813,239 -0.11(-0.96%)
Dec 02, 2016 11.05 11.24 11.04 11.14 503,467 +0.05(+0.44%)
Dec 01, 2016 11.19 11.32 11.07 11.09 620,022 -0.03(-0.26%)
Nov 30, 2016 11.16 11.26 11.02 11.12 447,743 +0.14(+1.24%)
Nov 29, 2016 11.05 11.08 10.84 10.99 647,247 -0.15(-1.31%)
Nov 28, 2016 11.52 11.54 11.08 11.13 366,574 -0.39(-3.38%)
Nov 25, 2016 11.52 11.54 11.32 11.52 124,215 +0.01(+0.09%)
Nov 23, 2016 11.51 11.51 11.51 0 +0.11(+0.94%)
Nov 22, 2016 11.14 11.42 11.14 11.41 410,837 +0.31(+2.81%)
Nov 21, 2016 11.30 11.33 11.08 11.09 313,367 -0.11(-0.96%)
Nov 18, 2016 11.24 11.25 10.66 11.20 522,175 -0.07(-0.61%)
Nov 17, 2016 11.49 11.73 11.22 11.27 452,870 -0.16(-1.37%)
Nov 16, 2016 11.02 11.86 10.78 11.43 1,687,446 +0.42(+3.81%)
Nov 15, 2016 10.40 11.07 10.08 11.01 1,110,213 -0.41(-3.59%)
Nov 14, 2016 10.23 11.69 9.671 11.42 1,388,782 +0.19(+1.65%)
Nov 11, 2016 10.93 11.43 10.50 11.23 1,573,451 +0.24(+2.22%)
Nov 10, 2016 9.515 11.07 9.413 10.99 2,781,551 +1.62(+17.27%)
Nov 09, 2016 9.418 9.486 9.165 9.369 1,272,910 +0.32(+3.56%)
Nov 08, 2016 8.911 9.408 8.853 9.048 638,633 +0.09(+0.98%)
Nov 07, 2016 8.960 8.979 8.872 8.960 547,873 +0.21(+2.45%)
Nov 04, 2016 8.755 8.784 8.531 8.745 392,799 -0.02(-0.22%)
Nov 03, 2016 8.628 8.989 8.619 8.765 482,826 +0.15(+1.70%)
Nov 02, 2016 8.784 8.823 8.580 8.619 504,723 -0.19(-2.21%)
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.