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 )

5.885 -0.065 (-1.09%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 3, 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 (%)
Nov 30, 2018 2.274 2.334 2.174 2.204 2,812,698 -0.06(-2.64%)
Nov 29, 2018 2.274 2.433 2.204 2.264 5,936,123 +0.01(+0.44%)
Nov 28, 2018 1.965 2.473 1.935 2.254 18,118,368 +0.46(+25.56%)
Nov 27, 2018 2.593 2.613 1.765 1.795 33,415,566 -2.96(-62.26%)
Nov 26, 2018 4.757 5.016 4.687 4.757 1,766,844 +0.05(+1.06%)
Nov 23, 2018 4.976 4.976 4.607 4.707 457,452 -0.32(-6.44%)
Nov 21, 2018 5.031 5.031 5.031 0 +0.09(+1.82%)
Nov 20, 2018 4.966 5.006 4.498 4.941 1,328,266 -0.14(-2.84%)
Nov 19, 2018 5.305 5.435 4.996 5.086 1,131,804 -0.26(-4.85%)
Nov 16, 2018 5.455 5.545 5.156 5.345 1,411,463 -0.16(-2.90%)
Nov 15, 2018 5.335 5.535 5.156 5.505 1,774,749 +0.04(+0.82%)
Nov 14, 2018 6.632 6.821 5.385 5.460 1,284,914 -1.16(-17.55%)
Nov 13, 2018 6.552 6.851 6.552 6.622 783,548 +0.07(+1.07%)
Nov 12, 2018 6.562 6.592 6.373 6.552 323,749 -0.01(-0.15%)
Nov 09, 2018 6.642 6.642 6.452 6.562 311,151 -0.12(-1.79%)
Nov 08, 2018 6.742 6.841 6.640 6.682 342,885 -0.13(-1.90%)
Nov 07, 2018 6.722 6.841 6.542 6.811 315,824 +0.15(+2.25%)
Nov 06, 2018 6.672 6.742 6.552 6.662 354,198 -0.05(-0.74%)
Nov 05, 2018 6.672 6.791 6.602 6.712 410,337 +0.03(+0.45%)
Nov 02, 2018 6.702 6.761 6.552 6.682 475,300 +0.05(+0.75%)
Nov 01, 2018 6.163 6.732 6.153 6.632 1,055,121 +0.56(+9.20%)
Oct 31, 2018 6.013 6.213 5.994 6.073 470,177 +0.11(+1.84%)
Oct 30, 2018 5.944 6.203 5.865 5.964 586,835 -0.01(-0.17%)
Oct 29, 2018 6.133 6.253 5.864 5.974 910,084 -0.07(-1.15%)
Oct 26, 2018 5.944 6.193 5.854 6.043 471,390 -0.04(-0.66%)
Oct 25, 2018 5.914 6.173 5.814 6.083 584,651 +0.32(+5.63%)
Oct 24, 2018 6.382 6.407 5.754 5.759 824,900 -0.65(-10.19%)
Oct 23, 2018 6.472 6.512 6.243 6.412 599,554 -0.18(-2.72%)
Oct 22, 2018 6.632 6.632 6.492 6.592 440,523 -0.01(-0.15%)
Oct 19, 2018 6.692 6.771 6.542 6.602 411,225 -0.05(-0.75%)
Oct 18, 2018 6.881 6.951 6.622 6.652 608,158 -0.31(-4.44%)
Oct 17, 2018 7.061 7.081 6.861 6.961 675,341 -0.11(-1.55%)
Oct 16, 2018 6.891 7.091 6.891 7.071 485,039 +0.22(+3.20%)
Oct 15, 2018 6.592 6.931 6.592 6.851 616,121 +0.24(+3.62%)
Oct 12, 2018 6.921 6.921 6.602 6.612 587,808 -0.19(-2.79%)
Oct 11, 2018 6.562 6.991 6.387 6.801 1,262,626 +0.24(+3.65%)
Oct 10, 2018 7.061 7.110 6.552 6.562 1,527,659 -0.57(-7.97%)
Oct 09, 2018 7.420 7.489 7.110 7.130 837,468 -0.29(-3.90%)
Oct 08, 2018 7.589 7.589 7.350 7.420 778,457 -0.22(-2.87%)
Oct 05, 2018 7.749 7.809 7.539 7.639 516,112 -0.11(-1.42%)
Oct 04, 2018 7.898 7.998 7.729 7.749 458,430 -0.19(-2.39%)
Oct 03, 2018 8.008 8.093 7.898 7.938 456,239 -0.06(-0.75%)
Oct 02, 2018 8.048 8.237 7.968 7.998 428,945 -0.06(-0.74%)
Oct 01, 2018 8.168 8.178 8.018 8.058 411,103 -0.09(-1.10%)
Sep 28, 2018 7.978 8.297 7.933 8.148 631,728 +0.11(+1.36%)
Sep 27, 2018 8.158 8.158 7.988 8.038 329,454 -0.11(-1.35%)
Sep 26, 2018 8.197 8.272 8.048 8.148 373,493 -0.08(-0.97%)
Sep 25, 2018 8.427 8.467 8.143 8.227 588,030 -0.17(-2.02%)
Sep 24, 2018 8.407 8.497 8.287 8.397 993,358 -0.03(-0.35%)
Sep 21, 2018 8.377 8.566 8.178 8.427 1,471,126 +0.13(+1.56%)
Sep 20, 2018 8.078 8.297 7.958 8.297 898,189 +0.32(+4.00%)
Sep 19, 2018 7.938 8.098 7.938 7.978 492,398 +0.01(+0.13%)
Sep 18, 2018 8.028 8.048 7.888 7.968 423,142 -0.02(-0.25%)
Sep 17, 2018 7.978 8.148 7.973 7.988 446,438 +0.01(+0.12%)
Sep 14, 2018 7.908 7.998 7.799 7.978 461,162 +0.06(+0.76%)
Sep 13, 2018 8.068 8.138 7.903 7.918 431,375 -0.10(-1.24%)
Sep 12, 2018 7.809 8.033 7.779 8.018 572,559 +0.22(+2.81%)
Sep 11, 2018 7.928 7.948 7.739 7.799 455,882 -0.19(-2.37%)
Sep 10, 2018 8.028 8.133 7.968 7.988 405,313 -0.02(-0.25%)
Sep 07, 2018 7.918 8.018 7.848 8.008 1,205,198 +0.08(+1.01%)
Sep 06, 2018 7.988 8.078 7.918 7.928 679,723 -0.06(-0.75%)
Sep 05, 2018 7.988 8.048 7.918 7.988 661,441 +0.00(+0.00%)
Sep 04, 2018 8.217 8.217 7.958 7.988 601,365 -0.21(-2.55%)
Aug 31, 2018 8.197 8.197 8.197 0 +0.06(+0.73%)
Aug 30, 2018 8.415 8.447 8.108 8.138 552,582 -0.31(-3.63%)
Aug 29, 2018 8.435 8.504 8.405 8.445 659,357 +0.01(+0.12%)
Aug 28, 2018 8.435 8.554 8.287 8.435 958,223 +0.06(+0.71%)
Aug 27, 2018 8.168 8.514 8.168 8.376 1,100,901 +0.26(+3.17%)
Aug 24, 2018 8.029 8.138 7.980 8.118 963,297 +0.16(+1.99%)
Aug 23, 2018 7.673 8.054 7.673 7.960 980,865 +0.24(+3.08%)
Aug 22, 2018 7.742 7.900 7.425 7.722 1,787,413 -0.31(-3.82%)
Aug 21, 2018 8.108 8.207 7.841 8.029 1,663,809 +0.08(+1.00%)
Aug 20, 2018 8.029 8.118 7.643 7.950 1,493,457 +0.03(+0.37%)
Aug 17, 2018 7.257 8.014 7.099 7.920 2,420,011 +0.78(+10.96%)
Aug 16, 2018 7.960 8.168 7.089 7.138 6,822,944 +0.38(+5.56%)
Aug 15, 2018 6.950 6.980 6.683 6.762 502,614 -0.22(-3.12%)
Aug 14, 2018 6.920 7.059 6.891 6.980 469,456 +0.10(+1.44%)
Aug 13, 2018 7.267 7.299 6.881 6.881 514,291 -0.40(-5.44%)
Aug 10, 2018 7.376 7.376 7.227 7.277 289,787 -0.17(-2.26%)
Aug 09, 2018 7.455 7.534 7.376 7.445 397,033 -0.03(-0.40%)
Aug 08, 2018 7.702 7.702 7.475 7.475 343,338 -0.23(-2.96%)
Aug 07, 2018 7.722 7.891 7.693 7.702 464,110 +0.03(+0.39%)
Aug 06, 2018 7.613 7.712 7.554 7.673 519,246 +0.04(+0.52%)
Aug 03, 2018 7.465 7.801 7.465 7.633 886,431 +0.18(+2.39%)
Aug 02, 2018 7.574 7.633 7.336 7.455 604,456 -0.19(-2.46%)
Aug 01, 2018 8.069 8.098 7.643 7.643 856,896 -0.43(-5.28%)
Jul 31, 2018 8.019 8.148 7.970 8.069 478,490 +0.06(+0.74%)
Jul 30, 2018 8.019 8.158 8.000 8.009 427,135 +0.01(+0.12%)
Jul 27, 2018 8.049 8.118 7.945 8.000 353,724 -0.06(-0.74%)
Jul 26, 2018 7.920 8.128 7.831 8.059 389,225 +0.13(+1.62%)
Jul 25, 2018 7.980 8.158 7.905 7.930 742,084 -0.09(-1.11%)
Jul 24, 2018 8.098 8.178 7.970 8.019 638,053 +0.11(+1.38%)
Jul 23, 2018 7.930 8.009 7.831 7.910 1,007,233 +0.01(+0.13%)
Jul 20, 2018 7.920 7.980 7.881 7.900 639,671 -0.04(-0.50%)
Jul 19, 2018 8.098 8.158 7.910 7.940 1,006,568 -0.16(-1.96%)
Jul 18, 2018 7.960 8.217 7.900 8.098 606,373 +0.12(+1.49%)
Jul 17, 2018 8.029 8.098 7.935 7.980 1,058,035 -0.05(-0.62%)
Jul 16, 2018 7.940 8.534 7.940 8.029 1,953,599 +0.13(+1.63%)
Jul 13, 2018 8.118 8.252 7.772 7.900 1,592,757 -0.29(-3.51%)
Jul 12, 2018 8.356 8.366 8.138 8.188 517,305 -0.11(-1.31%)
Jul 11, 2018 8.306 8.376 8.217 8.297 709,941 -0.12(-1.41%)
Jul 10, 2018 8.217 8.445 8.098 8.415 555,043 +0.20(+2.41%)
Jul 09, 2018 8.138 8.410 8.108 8.217 703,022 +0.17(+2.09%)
Jul 06, 2018 8.049 8.118 7.970 8.049 1,081,027 -0.03(-0.37%)
Jul 05, 2018 8.019 8.217 7.920 8.079 1,301,450 +0.11(+1.37%)
Jul 03, 2018 7.970 7.970 7.970 0 -0.20(-2.42%)
Jul 02, 2018 8.405 8.534 8.089 8.168 937,880 -0.32(-3.73%)
Jun 29, 2018 8.376 8.574 8.297 8.485 523,685 +0.01(+0.12%)
Jun 28, 2018 8.663 8.702 8.415 8.475 659,117 -0.19(-2.17%)
Jun 27, 2018 8.811 8.900 8.663 8.663 420,229 -0.18(-2.02%)
Jun 26, 2018 8.663 8.861 8.623 8.841 381,226 +0.22(+2.53%)
Jun 25, 2018 8.900 8.930 8.564 8.623 606,678 -0.39(-4.29%)
Jun 22, 2018 9.059 9.148 8.990 9.009 530,605 +0.05(+0.55%)
Jun 21, 2018 8.990 9.059 8.811 8.960 463,282 -0.07(-0.77%)
Jun 20, 2018 8.970 9.098 8.940 9.029 284,018 +0.04(+0.44%)
Jun 19, 2018 9.019 9.019 8.752 8.990 706,582 -0.08(-0.87%)
Jun 18, 2018 8.871 9.128 8.663 9.069 1,228,444 +0.16(+1.78%)
Jun 15, 2018 9.247 8.905 8.910 1,690,007 -0.34(-3.64%)
Jun 14, 2018 9.603 9.623 9.128 9.247 1,210,020 -0.36(-3.71%)
Jun 13, 2018 9.930 10.01 9.494 9.603 1,159,986 -0.30(-3.00%)
Jun 12, 2018 10.15 10.21 9.791 9.900 1,820,494 -0.20(-1.96%)
Jun 11, 2018 10.50 10.50 10.07 10.10 954,356 -0.46(-4.32%)
Jun 08, 2018 10.23 10.69 10.22 10.55 1,690,245 +0.30(+2.90%)
Jun 07, 2018 10.14 10.37 10.01 10.26 605,178 +0.12(+1.17%)
Jun 06, 2018 10.15 10.30 10.11 10.14 1,289,712 -0.01(-0.10%)
Jun 05, 2018 10.19 10.27 10.10 10.15 568,306 -0.05(-0.48%)
Jun 04, 2018 10.34 10.34 10.16 10.20 721,868 -0.04(-0.38%)
Jun 01, 2018 10.13 10.33 10.06 10.24 811,553 +0.17(+1.66%)
May 31, 2018 10.32 10.42 10.04 10.07 850,594 -0.21(-2.01%)
May 30, 2018 10.30 10.38 10.18 10.28 1,027,056 +0.07(+0.68%)
May 29, 2018 10.18 10.43 10.06 10.21 736,966 +0.03(+0.29%)
May 25, 2018 10.18 10.18 10.18 0 -0.21(-1.99%)
May 24, 2018 10.60 10.71 10.33 10.38 1,158,096 -0.34(-3.21%)
May 23, 2018 11.42 11.49 10.49 10.73 2,223,099 -0.92(-7.86%)
May 22, 2018 12.79 12.80 11.57 11.64 2,503,870 +0.47(+4.23%)
May 21, 2018 10.83 11.40 10.83 11.17 995,086 +0.36(+3.37%)
May 18, 2018 10.53 10.92 10.52 10.81 1,077,545 +0.29(+2.71%)
May 17, 2018 11.01 11.10 10.45 10.52 797,311 -0.54(-4.89%)
May 16, 2018 10.86 11.07 10.81 11.06 542,338 +0.18(+1.63%)
May 15, 2018 10.83 10.91 10.63 10.89 486,764 -0.01(-0.09%)
May 14, 2018 10.98 11.06 10.76 10.90 685,376 -0.12(-1.07%)
May 11, 2018 11.04 11.10 10.90 11.01 626,153 -0.02(-0.18%)
May 10, 2018 11.13 11.13 11.01 11.03 461,212 -0.09(-0.80%)
May 09, 2018 11.11 11.12 10.85 11.12 846,513 +0.07(+0.62%)
May 08, 2018 11.36 11.42 10.84 11.05 761,276 -0.31(-2.69%)
May 07, 2018 11.48 11.49 11.29 11.36 342,804 -0.15(-1.28%)
May 04, 2018 11.32 11.58 11.32 11.51 414,852 +0.21(+1.83%)
May 03, 2018 11.22 11.32 11.05 11.30 581,064 +0.12(+1.06%)
May 02, 2018 11.17 11.36 11.09 11.18 300,775 +0.04(+0.35%)
May 01, 2018 11.06 11.18 10.88 11.14 422,246 +0.02(+0.18%)
Apr 30, 2018 11.07 11.31 11.03 11.12 606,716 +0.10(+0.89%)
Apr 27, 2018 10.99 11.08 10.79 11.02 420,413 +0.00(+0.00%)
Apr 26, 2018 11.08 11.13 11.01 11.02 353,227 -0.03(-0.27%)
Apr 25, 2018 10.87 11.22 10.71 11.05 542,512 +0.21(+1.90%)
Apr 24, 2018 10.93 11.06 10.71 10.85 385,138 +0.00(+0.00%)
Apr 23, 2018 10.93 10.95 10.77 10.85 704,574 -0.07(-0.63%)
Apr 20, 2018 10.87 10.99 10.73 10.92 1,224,969 +0.04(+0.36%)
Apr 19, 2018 10.95 11.03 10.80 10.88 560,369 -0.14(-1.25%)
Apr 18, 2018 11.16 11.27 11.00 11.01 668,126 -0.15(-1.32%)
Apr 17, 2018 11.13 11.26 11.11 11.16 782,217 +0.08(+0.71%)
Apr 16, 2018 11.16 11.28 10.97 11.08 544,592 -0.04(-0.35%)
Apr 13, 2018 10.89 11.24 10.89 11.12 686,204 +0.31(+2.82%)
Apr 12, 2018 10.83 10.93 10.57 10.82 660,688 +0.09(+0.83%)
Apr 11, 2018 10.66 10.78 10.56 10.73 704,603 +0.06(+0.55%)
Apr 10, 2018 10.18 10.69 10.18 10.67 790,983 +0.61(+6.07%)
Apr 09, 2018 10.23 10.35 10.02 10.06 602,499 -0.06(-0.58%)
Apr 06, 2018 10.41 10.47 9.990 10.12 345,642 -0.39(-3.75%)
Apr 05, 2018 10.28 10.55 10.26 10.51 499,080 +0.31(+2.99%)
Apr 04, 2018 10.02 10.22 9.843 10.21 392,220 +0.08(+0.78%)
Apr 03, 2018 10.23 10.32 9.912 10.13 594,630 +0.00(+0.00%)
Apr 02, 2018 10.46 10.54 10.08 10.13 1,132,863 -0.43(-4.10%)
Mar 29, 2018 10.56 10.56 10.56 0 +0.12(+1.13%)
Mar 28, 2018 10.34 10.71 10.31 10.44 1,689,591 +0.11(+1.05%)
Mar 27, 2018 10.53 10.69 10.24 10.33 2,657,882 -0.30(-2.78%)
Mar 26, 2018 11.66 11.68 10.14 10.63 4,809,061 -0.28(-2.57%)
Mar 23, 2018 14.62 14.62 10.25 10.91 8,723,680 -3.38(-23.66%)
Mar 22, 2018 14.82 14.82 14.27 14.29 1,904,578 -0.66(-4.41%)
Mar 21, 2018 15.25 15.43 14.88 14.95 789,510 -0.33(-2.19%)
Mar 20, 2018 15.60 15.67 15.22 15.29 623,779 -0.28(-1.77%)
Mar 19, 2018 15.80 15.80 15.45 15.56 420,856 -0.29(-1.80%)
Mar 16, 2018 15.48 15.88 15.33 15.85 804,822 +0.32(+2.09%)
Mar 15, 2018 15.64 15.79 15.44 15.52 390,241 -0.01(-0.06%)
Mar 14, 2018 15.80 15.97 15.47 15.53 509,435 -0.29(-1.80%)
Mar 13, 2018 16.04 16.05 15.65 15.82 556,336 -0.14(-0.89%)
Mar 12, 2018 16.08 16.33 15.91 15.96 284,883 -0.07(-0.46%)
Mar 09, 2018 16.23 16.24 15.93 16.03 496,135 -0.05(-0.31%)
Mar 08, 2018 16.43 16.47 16.01 16.08 593,218 -0.31(-1.86%)
Mar 07, 2018 16.35 16.67 16.35 16.39 329,457 -0.11(-0.66%)
Mar 06, 2018 16.50 16.54 16.29 16.50 364,444 +0.08(+0.48%)
Mar 05, 2018 16.10 16.59 15.95 16.42 581,570 +0.18(+1.09%)
Mar 02, 2018 15.73 17.13 15.73 16.24 1,129,931 +0.30(+1.85%)
Mar 01, 2018 15.97 16.21 15.70 15.95 600,246 +0.04(+0.25%)
Feb 28, 2018 15.70 16.05 15.27 15.91 799,134 +0.16(+1.00%)
Feb 27, 2018 15.50 16.37 15.18 15.75 984,725 +0.38(+2.50%)
Feb 26, 2018 15.28 15.60 15.28 15.36 817,301 +0.31(+2.09%)
Feb 23, 2018 14.93 15.10 14.69 15.05 418,673 +0.17(+1.12%)
Feb 22, 2018 15.04 15.04 14.78 14.88 291,692 -0.09(-0.59%)
Feb 21, 2018 15.13 15.25 14.92 14.97 248,453 -0.17(-1.11%)
Feb 20, 2018 15.17 15.46 15.02 15.14 994,888 -0.17(-1.09%)
Feb 16, 2018 15.31 15.31 15.31 0 -0.12(-0.77%)
Feb 15, 2018 15.46 15.55 15.20 15.42 271,321 +0.03(+0.19%)
Feb 14, 2018 15.42 14.66 15.39 570,718 +0.17(+1.10%)
Feb 13, 2018 15.21 15.39 15.14 15.23 490,772 -0.05(-0.32%)
Feb 12, 2018 14.84 15.37 14.54 15.28 614,054 +0.51(+3.47%)
Feb 09, 2018 14.53 14.88 14.18 14.76 661,895 +0.49(+3.45%)
Feb 08, 2018 14.36 14.51 14.25 14.27 311,849 +0.01(+0.07%)
Feb 07, 2018 14.32 14.45 14.20 14.26 424,959 -0.13(-0.89%)
Feb 06, 2018 13.81 14.63 13.78 14.39 569,182 +0.35(+2.52%)
Feb 05, 2018 14.06 14.27 13.78 14.04 325,195 -0.20(-1.38%)
Feb 02, 2018 14.47 14.66 14.18 14.23 354,291 -0.30(-2.03%)
Feb 01, 2018 14.20 14.75 14.04 14.53 481,642 +0.30(+2.07%)
Jan 31, 2018 14.43 14.78 14.17 14.23 374,559 -0.20(-1.36%)
Jan 30, 2018 14.87 15.33 14.41 14.43 656,137 -0.54(-3.62%)
Jan 29, 2018 14.87 15.13 14.76 14.97 480,756 +0.04(+0.26%)
Jan 26, 2018 14.97 15.02 14.74 14.93 531,819 +0.06(+0.40%)
Jan 25, 2018 15.10 15.18 14.87 14.87 208,755 -0.10(-0.66%)
Jan 24, 2018 15.10 15.21 14.96 14.97 277,025 -0.14(-0.91%)
Jan 23, 2018 15.27 15.50 15.02 15.11 355,878 -0.26(-1.67%)
Jan 22, 2018 15.40 15.54 15.18 15.36 443,157 -0.03(-0.19%)
Jan 19, 2018 15.08 15.58 15.07 15.39 417,585 +0.29(+1.89%)
Jan 18, 2018 15.49 15.49 15.06 15.11 412,030 -0.39(-2.54%)
Jan 17, 2018 15.65 15.66 15.18 15.50 717,309 +0.08(+0.51%)
Jan 16, 2018 15.92 15.96 15.34 15.42 1,316,504 -0.49(-3.09%)
Jan 12, 2018 15.92 15.92 15.92 0 -0.31(-1.88%)
Jan 11, 2018 16.21 16.27 16.00 16.22 473,080 +0.05(+0.30%)
Jan 10, 2018 16.17 512,702 -0.09(-0.54%)
Jan 09, 2018 16.42 16.49 15.99 16.26 378,934 -0.10(-0.60%)
Jan 08, 2018 15.91 16.43 15.85 16.36 514,500 +0.16(+0.97%)
Jan 05, 2018 16.40 16.41 15.88 16.20 317,750 -0.17(-1.02%)
Jan 04, 2018 16.52 16.64 16.34 16.37 282,014 -0.02(-0.12%)
Jan 03, 2018 16.19 16.46 16.10 16.39 345,803 +0.24(+1.46%)
Jan 02, 2018 16.01 16.13 15.88 16.15 569,864 +0.21(+1.30%)
Dec 29, 2017 15.95 15.95 15.95 0 -0.21(-1.28%)
Dec 28, 2017 16.02 16.23 15.89 16.15 233,687 +0.13(+0.80%)
Dec 27, 2017 16.20 16.35 15.97 16.02 264,733 -0.17(-1.03%)
Dec 26, 2017 16.33 16.42 16.10 16.19 197,164 -0.15(-0.90%)
Dec 22, 2017 16.45 16.48 16.24 16.34 221,585 -0.13(-0.78%)
Dec 21, 2017 16.58 16.75 16.34 16.47 390,363 -0.06(-0.36%)
Dec 20, 2017 16.64 16.78 16.50 16.53 512,175 +0.02(+0.12%)
Dec 19, 2017 16.14 16.54 16.02 16.51 490,187 +0.39(+2.44%)
Dec 18, 2017 15.96 16.11 15.73 16.11 694,192 +0.24(+1.49%)
Dec 15, 2017 15.95 16.03 15.66 15.88 764,058 +0.05(+0.31%)
Dec 14, 2017 16.18 16.28 15.77 15.83 520,471 -0.32(-2.01%)
Dec 13, 2017 16.33 16.66 15.79 16.15 1,321,295 -0.18(-1.08%)
Dec 12, 2017 17.04 17.33 16.29 16.33 704,535 -0.72(-4.21%)
Dec 11, 2017 16.97 17.23 16.77 17.05 1,313,166 +0.58(+3.53%)
Dec 08, 2017 16.11 16.49 15.94 16.47 1,091,424 +0.47(+2.95%)
Dec 07, 2017 15.55 16.04 15.41 15.99 796,937 +0.63(+4.10%)
Dec 06, 2017 15.31 15.64 15.02 15.36 366,651 -0.01(-0.06%)
Dec 05, 2017 15.55 15.55 15.28 15.37 388,156 -0.17(-1.08%)
Dec 04, 2017 16.11 16.19 15.52 15.54 481,495 -0.28(-1.74%)
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.