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 )

5.295 -0.045 (-0.84%)
Streaming Delayed Price Updated: 10:36 AM 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, 2018 5.999 6.198 5.979 6.059 471,318 +0.11(+1.84%)
Oct 30, 2018 5.929 6.188 5.851 5.949 588,259 -0.01(-0.17%)
Oct 29, 2018 6.118 6.238 5.850 5.959 912,293 -0.07(-1.16%)
Oct 26, 2018 5.929 6.178 5.840 6.029 472,534 -0.04(-0.66%)
Oct 25, 2018 5.899 6.158 5.800 6.069 586,069 +0.32(+5.63%)
Oct 24, 2018 6.367 6.392 5.740 5.745 826,902 -0.65(-10.19%)
Oct 23, 2018 6.457 6.496 6.228 6.397 601,009 -0.18(-2.72%)
Oct 22, 2018 6.616 6.616 6.476 6.576 441,592 -0.01(-0.15%)
Oct 19, 2018 6.675 6.755 6.526 6.586 412,223 -0.05(-0.75%)
Oct 18, 2018 6.864 6.934 6.606 6.636 609,634 -0.31(-4.44%)
Oct 17, 2018 7.044 7.063 6.845 6.944 676,980 -0.11(-1.55%)
Oct 16, 2018 6.874 7.073 6.874 7.053 486,216 +0.22(+3.20%)
Oct 15, 2018 6.576 6.914 6.576 6.835 617,616 +0.24(+3.62%)
Oct 12, 2018 6.904 6.904 6.586 6.596 589,235 -0.19(-2.79%)
Oct 11, 2018 6.546 6.974 6.372 6.785 1,265,690 +0.24(+3.65%)
Oct 10, 2018 7.044 7.093 6.536 6.546 1,531,366 -0.57(-7.97%)
Oct 09, 2018 7.402 7.471 7.093 7.113 839,500 -0.29(-3.90%)
Oct 08, 2018 7.571 7.571 7.332 7.402 780,346 -0.22(-2.87%)
Oct 05, 2018 7.730 7.790 7.521 7.621 517,365 -0.11(-1.42%)
Oct 04, 2018 7.879 7.979 7.710 7.730 459,543 -0.19(-2.39%)
Oct 03, 2018 7.989 8.073 7.879 7.919 457,346 -0.06(-0.75%)
Oct 02, 2018 8.028 8.217 7.949 7.979 429,986 -0.06(-0.74%)
Oct 01, 2018 8.148 8.158 7.999 8.038 412,100 -0.09(-1.10%)
Sep 28, 2018 7.959 8.277 7.914 8.128 633,262 +0.11(+1.36%)
Sep 27, 2018 8.138 8.138 7.969 8.018 330,254 -0.11(-1.35%)
Sep 26, 2018 8.178 8.252 8.028 8.128 374,399 -0.08(-0.97%)
Sep 25, 2018 8.406 8.447 8.123 8.207 589,457 -0.17(-2.02%)
Sep 24, 2018 8.387 8.476 8.267 8.377 995,769 -0.03(-0.35%)
Sep 21, 2018 8.357 8.546 8.158 8.406 1,474,696 +0.13(+1.56%)
Sep 20, 2018 8.058 8.277 7.939 8.277 900,368 +0.32(+4.00%)
Sep 19, 2018 7.919 8.078 7.919 7.959 493,593 +0.01(+0.13%)
Sep 18, 2018 8.009 8.028 7.869 7.949 424,168 -0.02(-0.25%)
Sep 17, 2018 7.959 8.128 7.954 7.969 447,522 +0.01(+0.13%)
Sep 14, 2018 7.889 7.979 7.780 7.959 462,281 +0.06(+0.76%)
Sep 13, 2018 8.048 8.118 7.884 7.899 432,422 -0.10(-1.24%)
Sep 12, 2018 7.790 8.014 7.760 7.999 573,948 +0.22(+2.81%)
Sep 11, 2018 7.909 7.929 7.720 7.780 456,989 -0.19(-2.37%)
Sep 10, 2018 8.009 8.113 7.949 7.969 406,296 -0.02(-0.25%)
Sep 07, 2018 7.899 7.999 7.829 7.989 1,208,123 +0.08(+1.01%)
Sep 06, 2018 7.969 8.058 7.899 7.909 681,372 -0.06(-0.75%)
Sep 05, 2018 7.969 8.028 7.899 7.969 663,046 +0.00(+0.00%)
Sep 04, 2018 8.198 8.198 7.939 7.969 602,825 -0.21(-2.55%)
Aug 31, 2018 8.178 8.178 8.178 0 +0.06(+0.73%)
Aug 30, 2018 8.395 8.427 8.089 8.118 553,923 -0.31(-3.63%)
Aug 29, 2018 8.415 8.484 8.385 8.425 660,957 +0.01(+0.12%)
Aug 28, 2018 8.415 8.533 8.267 8.415 960,548 +0.06(+0.71%)
Aug 27, 2018 8.148 8.494 8.148 8.355 1,103,573 +0.26(+3.17%)
Aug 24, 2018 8.010 8.118 7.960 8.099 965,635 +0.16(+1.99%)
Aug 23, 2018 7.654 8.034 7.654 7.941 983,246 +0.24(+3.08%)
Aug 22, 2018 7.723 7.881 7.407 7.704 1,791,751 -0.31(-3.82%)
Aug 21, 2018 8.089 8.188 7.822 8.010 1,667,846 +0.08(+1.00%)
Aug 20, 2018 8.010 8.099 7.625 7.931 1,497,082 +0.03(+0.38%)
Aug 17, 2018 7.239 7.995 7.081 7.901 2,425,884 +0.78(+10.96%)
Aug 16, 2018 7.941 8.148 7.072 7.121 6,839,502 +0.38(+5.56%)
Aug 15, 2018 6.933 6.963 6.667 6.746 503,834 -0.22(-3.12%)
Aug 14, 2018 6.904 7.042 6.874 6.963 470,595 +0.10(+1.44%)
Aug 13, 2018 7.249 7.281 6.864 6.864 515,539 -0.40(-5.44%)
Aug 10, 2018 7.358 7.358 7.210 7.259 290,490 -0.17(-2.26%)
Aug 09, 2018 7.437 7.516 7.358 7.427 397,997 -0.03(-0.40%)
Aug 08, 2018 7.684 7.684 7.457 7.457 344,172 -0.23(-2.96%)
Aug 07, 2018 7.704 7.871 7.674 7.684 465,236 +0.03(+0.39%)
Aug 06, 2018 7.595 7.694 7.536 7.654 520,506 +0.04(+0.52%)
Aug 03, 2018 7.447 7.783 7.447 7.615 888,583 +0.18(+2.39%)
Aug 02, 2018 7.555 7.615 7.318 7.437 605,923 -0.19(-2.46%)
Aug 01, 2018 8.049 8.079 7.625 7.625 858,976 -0.42(-5.28%)
Jul 31, 2018 8.000 8.128 7.950 8.049 479,651 +0.06(+0.74%)
Jul 30, 2018 8.000 8.138 7.980 7.990 428,172 +0.01(+0.12%)
Jul 27, 2018 8.030 8.099 7.926 7.980 354,582 -0.06(-0.74%)
Jul 26, 2018 7.901 8.109 7.812 8.039 390,169 +0.13(+1.62%)
Jul 25, 2018 7.960 8.138 7.886 7.911 743,885 -0.09(-1.11%)
Jul 24, 2018 8.079 8.158 7.950 8.000 639,601 +0.11(+1.38%)
Jul 23, 2018 7.911 7.990 7.812 7.891 1,009,677 +0.01(+0.13%)
Jul 20, 2018 7.901 7.960 7.862 7.881 641,223 -0.04(-0.50%)
Jul 19, 2018 8.079 8.138 7.891 7.921 1,009,011 -0.16(-1.96%)
Jul 18, 2018 7.941 8.197 7.881 8.079 607,845 +0.12(+1.49%)
Jul 17, 2018 8.010 8.079 7.916 7.960 1,060,603 -0.05(-0.62%)
Jul 16, 2018 7.921 8.513 7.921 8.010 1,958,340 +0.13(+1.63%)
Jul 13, 2018 8.099 8.232 7.753 7.881 1,596,622 -0.29(-3.51%)
Jul 12, 2018 8.336 8.346 8.118 8.168 518,560 -0.11(-1.31%)
Jul 11, 2018 8.286 8.355 8.197 8.276 711,664 -0.12(-1.41%)
Jul 10, 2018 8.197 8.425 8.079 8.395 556,390 +0.20(+2.41%)
Jul 09, 2018 8.118 8.390 8.089 8.197 704,728 +0.17(+2.09%)
Jul 06, 2018 8.030 8.099 7.950 8.030 1,083,651 -0.03(-0.37%)
Jul 05, 2018 8.000 8.197 7.901 8.059 1,304,609 +0.11(+1.37%)
Jul 03, 2018 7.950 7.950 7.950 0 -0.20(-2.42%)
Jul 02, 2018 8.385 8.513 8.069 8.148 940,156 -0.32(-3.73%)
Jun 29, 2018 8.355 8.553 8.276 8.464 524,956 +0.01(+0.12%)
Jun 28, 2018 8.642 8.681 8.395 8.454 660,716 -0.19(-2.17%)
Jun 27, 2018 8.790 8.879 8.642 8.642 421,249 -0.18(-2.02%)
Jun 26, 2018 8.642 8.839 8.602 8.820 382,151 +0.22(+2.53%)
Jun 25, 2018 8.879 8.909 8.543 8.602 608,150 -0.39(-4.29%)
Jun 22, 2018 9.037 9.126 8.968 8.988 531,893 +0.05(+0.55%)
Jun 21, 2018 8.968 9.037 8.790 8.938 464,407 -0.07(-0.77%)
Jun 20, 2018 8.948 9.076 8.918 9.007 284,708 +0.04(+0.44%)
Jun 19, 2018 8.997 8.997 8.731 8.968 708,297 -0.08(-0.87%)
Jun 18, 2018 8.849 9.106 8.642 9.047 1,231,425 +0.16(+1.78%)
Jun 15, 2018 9.225 8.884 8.889 1,694,108 -0.34(-3.64%)
Jun 14, 2018 9.580 9.600 9.106 9.225 1,212,957 -0.36(-3.71%)
Jun 13, 2018 9.906 9.990 9.471 9.580 1,162,801 -0.30(-3.00%)
Jun 12, 2018 10.12 10.18 9.768 9.876 1,824,912 -0.20(-1.96%)
Jun 11, 2018 10.48 10.48 10.04 10.07 956,672 -0.45(-4.32%)
Jun 08, 2018 10.20 10.67 10.19 10.53 1,694,347 +0.30(+2.90%)
Jun 07, 2018 10.11 10.34 9.985 10.23 606,647 +0.12(+1.17%)
Jun 06, 2018 10.12 10.27 10.08 10.11 1,292,842 -0.01(-0.10%)
Jun 05, 2018 10.16 10.24 10.07 10.12 569,685 -0.05(-0.48%)
Jun 04, 2018 10.32 10.32 10.13 10.17 723,620 -0.04(-0.38%)
Jun 01, 2018 10.10 10.31 10.03 10.21 813,522 +0.17(+1.66%)
May 31, 2018 10.30 10.40 10.02 10.04 852,658 -0.21(-2.01%)
May 30, 2018 10.27 10.36 10.15 10.25 1,029,548 +0.07(+0.67%)
May 29, 2018 10.15 10.41 10.03 10.18 738,755 +0.03(+0.29%)
May 25, 2018 10.15 10.15 10.15 0 -0.21(-1.99%)
May 24, 2018 10.57 10.68 10.31 10.36 1,160,906 -0.34(-3.21%)
May 23, 2018 11.39 11.46 10.47 10.70 2,228,494 -0.91(-7.86%)
May 22, 2018 12.75 12.76 11.54 11.62 2,509,946 +0.47(+4.23%)
May 21, 2018 10.80 11.37 10.80 11.14 997,501 +0.36(+3.37%)
May 18, 2018 10.51 10.89 10.49 10.78 1,080,160 +0.28(+2.71%)
May 17, 2018 10.99 11.08 10.43 10.50 799,246 -0.54(-4.89%)
May 16, 2018 10.83 11.05 10.78 11.04 543,654 +0.18(+1.63%)
May 15, 2018 10.80 10.88 10.60 10.86 487,945 -0.01(-0.09%)
May 14, 2018 10.96 11.04 10.73 10.87 687,039 -0.12(-1.07%)
May 11, 2018 11.02 11.08 10.87 10.99 627,673 -0.02(-0.18%)
May 10, 2018 11.11 11.11 10.99 11.01 462,331 -0.09(-0.80%)
May 09, 2018 11.09 11.10 10.82 11.10 848,567 +0.07(+0.62%)
May 08, 2018 11.33 11.39 10.81 11.03 763,123 -0.30(-2.69%)
May 07, 2018 11.45 11.46 11.26 11.33 343,636 -0.15(-1.28%)
May 04, 2018 11.29 11.56 11.29 11.48 415,859 +0.21(+1.83%)
May 03, 2018 11.19 11.29 11.03 11.27 582,474 +0.12(+1.06%)
May 02, 2018 11.14 11.33 11.07 11.15 301,505 +0.04(+0.35%)
May 01, 2018 11.04 11.15 10.85 11.12 423,270 +0.02(+0.18%)
Apr 30, 2018 11.05 11.28 11.01 11.10 608,188 +0.10(+0.89%)
Apr 27, 2018 10.97 11.05 10.76 11.00 421,433 +0.00(+0.00%)
Apr 26, 2018 11.06 11.11 10.99 11.00 354,084 -0.03(-0.27%)
Apr 25, 2018 10.84 11.19 10.68 11.03 543,828 +0.21(+1.91%)
Apr 24, 2018 10.90 11.04 10.68 10.82 386,073 +0.00(+0.00%)
Apr 23, 2018 10.90 10.93 10.74 10.82 706,284 -0.07(-0.63%)
Apr 20, 2018 10.84 10.97 10.70 10.89 1,227,942 +0.04(+0.36%)
Apr 19, 2018 10.92 11.01 10.77 10.85 561,729 -0.14(-1.25%)
Apr 18, 2018 11.13 11.24 10.98 10.99 669,747 -0.15(-1.32%)
Apr 17, 2018 11.11 11.23 11.09 11.13 784,115 +0.08(+0.71%)
Apr 16, 2018 11.13 11.25 10.95 11.06 545,914 -0.04(-0.35%)
Apr 13, 2018 10.86 11.21 10.86 11.10 687,869 +0.30(+2.82%)
Apr 12, 2018 10.80 10.90 10.55 10.79 662,291 +0.09(+0.83%)
Apr 11, 2018 10.63 10.76 10.54 10.70 706,313 +0.06(+0.55%)
Apr 10, 2018 10.15 10.66 10.15 10.64 792,903 +0.61(+6.07%)
Apr 09, 2018 10.20 10.33 9.996 10.03 603,961 -0.06(-0.58%)
Apr 06, 2018 10.39 10.45 9.966 10.09 346,480 -0.39(-3.75%)
Apr 05, 2018 10.25 10.53 10.23 10.49 500,291 +0.30(+2.99%)
Apr 04, 2018 9.996 10.19 9.819 10.18 393,172 +0.08(+0.78%)
Apr 03, 2018 10.20 10.30 9.888 10.10 596,073 +0.00(+0.00%)
Apr 02, 2018 10.44 10.52 10.05 10.10 1,135,612 -0.43(-4.10%)
Mar 29, 2018 10.54 10.54 10.54 0 +0.12(+1.13%)
Mar 28, 2018 10.32 10.68 10.28 10.42 1,693,691 +0.11(+1.05%)
Mar 27, 2018 10.51 10.66 10.21 10.31 2,664,332 -0.29(-2.78%)
Mar 26, 2018 11.64 11.65 10.11 10.60 4,820,731 -0.28(-2.57%)
Mar 23, 2018 14.58 14.58 10.23 10.88 8,744,850 -3.37(-23.66%)
Mar 22, 2018 14.79 14.79 14.23 14.26 1,909,200 -0.66(-4.41%)
Mar 21, 2018 15.21 15.40 14.85 14.91 791,426 -0.33(-2.19%)
Mar 20, 2018 15.56 15.63 15.18 15.25 625,293 -0.27(-1.77%)
Mar 19, 2018 15.76 15.76 15.42 15.52 421,877 -0.28(-1.80%)
Mar 16, 2018 15.45 15.84 15.30 15.81 806,775 +0.32(+2.09%)
Mar 15, 2018 15.60 15.75 15.41 15.48 391,188 -0.01(-0.06%)
Mar 14, 2018 15.76 15.94 15.44 15.49 510,671 -0.28(-1.80%)
Mar 13, 2018 16.00 16.01 15.61 15.78 557,686 -0.14(-0.89%)
Mar 12, 2018 16.04 16.29 15.87 15.92 285,574 -0.07(-0.46%)
Mar 09, 2018 16.19 16.20 15.89 15.99 497,339 -0.05(-0.31%)
Mar 08, 2018 16.39 16.43 15.98 16.04 594,658 -0.30(-1.86%)
Mar 07, 2018 16.31 16.63 16.31 16.35 330,257 -0.11(-0.66%)
Mar 06, 2018 16.46 16.50 16.25 16.46 365,329 +0.08(+0.48%)
Mar 05, 2018 16.06 16.55 15.91 16.38 582,981 +0.18(+1.09%)
Mar 02, 2018 15.69 17.08 15.69 16.20 1,132,673 +0.29(+1.85%)
Mar 01, 2018 15.94 16.17 15.66 15.91 601,702 +0.04(+0.25%)
Feb 28, 2018 15.66 16.01 15.23 15.87 801,074 +0.16(+1.00%)
Feb 27, 2018 15.46 16.33 15.14 15.71 987,114 +0.38(+2.50%)
Feb 26, 2018 15.24 15.56 15.24 15.33 819,284 +0.31(+2.09%)
Feb 23, 2018 14.90 15.06 14.65 15.01 419,689 +0.17(+1.12%)
Feb 22, 2018 15.00 15.00 14.75 14.85 292,400 -0.09(-0.59%)
Feb 21, 2018 15.09 15.21 14.89 14.93 249,056 -0.17(-1.11%)
Feb 20, 2018 15.13 15.43 14.98 15.10 997,302 -0.17(-1.09%)
Feb 16, 2018 15.27 15.27 15.27 0 -0.12(-0.77%)
Feb 15, 2018 15.43 15.51 15.16 15.39 271,979 +0.03(+0.19%)
Feb 14, 2018 15.39 14.62 15.36 572,103 +0.17(+1.10%)
Feb 13, 2018 15.17 15.35 15.10 15.19 491,963 -0.05(-0.32%)
Feb 12, 2018 14.81 15.34 14.50 15.24 615,544 +0.51(+3.47%)
Feb 09, 2018 14.49 14.85 14.15 14.73 663,501 +0.49(+3.45%)
Feb 08, 2018 14.33 14.47 14.22 14.24 312,606 +0.01(+0.07%)
Feb 07, 2018 14.29 14.41 14.17 14.23 425,991 -0.13(-0.89%)
Feb 06, 2018 13.78 14.59 13.75 14.36 570,563 +0.35(+2.52%)
Feb 05, 2018 14.02 14.24 13.75 14.00 325,984 -0.20(-1.38%)
Feb 02, 2018 14.43 14.62 14.14 14.20 355,150 -0.29(-2.03%)
Feb 01, 2018 14.17 14.72 14.00 14.49 482,811 +0.29(+2.07%)
Jan 31, 2018 14.39 14.75 14.14 14.20 375,467 -0.20(-1.36%)
Jan 30, 2018 14.84 15.30 14.37 14.39 657,729 -0.54(-3.62%)
Jan 29, 2018 14.84 15.09 14.73 14.93 481,923 +0.04(+0.26%)
Jan 26, 2018 14.93 14.98 14.71 14.90 533,110 +0.06(+0.40%)
Jan 25, 2018 15.06 15.14 14.84 14.84 209,262 -0.10(-0.66%)
Jan 24, 2018 15.06 15.17 14.92 14.93 277,698 -0.14(-0.91%)
Jan 23, 2018 15.23 15.46 14.98 15.07 356,741 -0.26(-1.67%)
Jan 22, 2018 15.37 15.50 15.14 15.33 444,232 -0.03(-0.19%)
Jan 19, 2018 15.04 15.54 15.03 15.36 418,599 +0.28(+1.89%)
Jan 18, 2018 15.45 15.45 15.02 15.07 413,030 -0.39(-2.54%)
Jan 17, 2018 15.61 15.62 15.14 15.46 719,050 +0.08(+0.51%)
Jan 16, 2018 15.88 15.92 15.31 15.39 1,319,699 -0.49(-3.09%)
Jan 12, 2018 15.88 15.88 15.88 0 -0.30(-1.88%)
Jan 11, 2018 16.17 16.23 15.97 16.18 474,228 +0.05(+0.30%)
Jan 10, 2018 16.13 513,946 -0.09(-0.54%)
Jan 09, 2018 16.38 16.45 15.96 16.22 379,854 -0.10(-0.60%)
Jan 08, 2018 15.87 16.39 15.81 16.32 515,748 +0.16(+0.97%)
Jan 05, 2018 16.36 16.37 15.84 16.16 318,521 -0.17(-1.02%)
Jan 04, 2018 16.48 16.60 16.30 16.33 282,698 -0.02(-0.12%)
Jan 03, 2018 16.15 16.42 16.06 16.35 346,642 +0.24(+1.46%)
Jan 02, 2018 15.98 16.09 15.84 16.11 571,247 +0.21(+1.30%)
Dec 29, 2017 15.91 15.91 15.91 0 -0.21(-1.28%)
Dec 28, 2017 15.99 16.19 15.85 16.11 234,254 +0.13(+0.80%)
Dec 27, 2017 16.16 16.31 15.94 15.99 265,375 -0.17(-1.03%)
Dec 26, 2017 16.29 16.38 16.06 16.15 197,642 -0.15(-0.90%)
Dec 22, 2017 16.41 16.44 16.20 16.30 222,123 -0.13(-0.78%)
Dec 21, 2017 16.54 16.71 16.30 16.43 391,310 -0.06(-0.36%)
Dec 20, 2017 16.60 16.74 16.46 16.49 513,418 +0.02(+0.12%)
Dec 19, 2017 16.10 16.50 15.99 16.47 491,377 +0.39(+2.44%)
Dec 18, 2017 15.93 16.07 15.69 16.07 695,876 +0.24(+1.49%)
Dec 15, 2017 15.91 15.99 15.62 15.84 765,912 +0.05(+0.31%)
Dec 14, 2017 16.14 16.24 15.73 15.79 521,734 -0.32(-2.01%)
Dec 13, 2017 16.29 16.62 15.75 16.11 1,324,502 -0.18(-1.08%)
Dec 12, 2017 17.00 17.29 16.26 16.29 706,245 -0.72(-4.21%)
Dec 11, 2017 16.93 17.19 16.73 17.01 1,316,353 +0.58(+3.53%)
Dec 08, 2017 16.07 16.45 15.90 16.43 1,094,073 +0.47(+2.95%)
Dec 07, 2017 15.51 16.00 15.38 15.96 798,871 +0.63(+4.10%)
Dec 06, 2017 15.27 15.60 14.98 15.33 367,541 -0.01(-0.06%)
Dec 05, 2017 15.51 15.51 15.24 15.34 389,098 -0.17(-1.08%)
Dec 04, 2017 16.07 16.15 15.48 15.50 482,663 -0.27(-1.74%)
Dec 01, 2017 16.15 16.20 15.67 15.78 519,824 -0.25(-1.53%)
Nov 30, 2017 15.82 16.12 15.63 16.02 457,213 +0.36(+2.32%)
Nov 29, 2017 15.69 15.90 15.45 15.66 474,277 +0.05(+0.31%)
Nov 28, 2017 16.06 16.16 14.92 15.61 1,257,219 -0.07(-0.44%)
Nov 27, 2017 15.93 16.00 15.47 15.68 747,270 -0.29(-1.84%)
Nov 24, 2017 15.85 16.07 15.84 15.98 233,761 +0.27(+1.75%)
Nov 22, 2017 15.47 16.18 15.47 15.70 851,201 +0.53(+3.50%)
Nov 21, 2017 15.19 15.21 15.04 15.17 406,155 +0.05(+0.32%)
Nov 20, 2017 14.84 15.18 14.75 15.12 334,544 +0.30(+2.05%)
Nov 17, 2017 14.56 14.83 14.51 14.82 700,829 +0.25(+1.68%)
Nov 16, 2017 14.37 14.76 14.31 14.57 384,410 +0.27(+1.85%)
Nov 15, 2017 14.27 14.51 13.90 14.31 452,520 -0.08(-0.55%)
Nov 14, 2017 14.54 14.83 13.51 14.38 375,008 -0.29(-2.01%)
Nov 13, 2017 14.92 15.09 14.62 14.68 466,756 -0.25(-1.64%)
Nov 10, 2017 15.06 15.23 14.89 14.92 269,816 -0.13(-0.85%)
Nov 09, 2017 14.94 15.18 14.79 15.05 477,490 -0.02(-0.13%)
Nov 08, 2017 14.98 15.15 14.72 15.07 438,076 +0.06(+0.39%)
Nov 07, 2017 14.93 15.05 14.59 15.01 509,356 +0.02(+0.13%)
Nov 06, 2017 14.80 15.12 14.62 14.99 1,086,552 +0.27(+1.87%)
Nov 03, 2017 14.44 14.90 14.30 14.72 1,208,441 -0.84(-5.43%)
Nov 02, 2017 15.63 15.73 15.40 15.56 517,770 -0.09(-0.56%)
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.