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 )

5.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2021 6.168 6.228 5.765 5.979 1,414,438 -0.26(-4.11%)
Nov 29, 2021 6.317 6.377 6.059 6.235 1,020,830 +0.06(+0.93%)
Nov 26, 2021 6.327 6.427 5.949 6.178 791,242 -0.56(-8.27%)
Nov 24, 2021 6.427 6.750 6.148 6.735 1,343,551 +0.14(+2.16%)
Nov 23, 2021 6.457 6.675 6.337 6.592 1,236,227 +0.11(+1.71%)
Nov 22, 2021 5.870 6.541 5.850 6.481 1,556,028 +0.50(+8.40%)
Nov 19, 2021 5.959 6.208 5.899 5.979 1,625,119 -0.02(-0.33%)
Nov 18, 2021 6.317 6.009 5.929 5.999 5,376,696 -0.29(-4.59%)
Nov 17, 2021 6.208 7.203 6.178 6.287 4,004,189 -0.15(-2.32%)
Nov 16, 2021 6.715 6.715 6.287 6.437 2,858,943 -0.33(-4.85%)
Nov 15, 2021 6.944 6.944 6.710 6.765 1,415,778 -0.18(-2.58%)
Nov 12, 2021 6.934 6.994 6.755 6.944 1,234,606 +0.01(+0.14%)
Nov 11, 2021 6.665 6.961 6.586 6.934 2,239,886 +0.44(+6.74%)
Nov 10, 2021 6.795 6.496 2,037,863 -0.42(-6.04%)
Nov 09, 2021 7.163 7.252 6.795 6.914 1,525,900 -0.24(-3.34%)
Nov 08, 2021 6.964 7.436 6.845 7.153 3,665,723 +0.29(+4.20%)
Nov 05, 2021 6.695 6.874 6.546 6.864 2,611,627 +0.23(+3.45%)
Nov 04, 2021 6.954 6.954 6.536 6.636 1,345,578 -0.22(-3.19%)
Nov 03, 2021 6.785 7.004 6.745 6.855 1,081,554 -0.02(-0.29%)
Nov 02, 2021 6.964 6.974 6.476 6.874 2,331,944 -0.09(-1.29%)
Nov 01, 2021 6.665 7.143 6.596 6.964 2,314,212 +0.37(+5.58%)
Oct 29, 2021 6.924 6.964 6.496 6.596 3,954,530 -0.35(-5.01%)
Oct 28, 2021 6.864 7.034 6.795 6.944 860,768 +0.11(+1.60%)
Oct 27, 2021 6.984 7.093 6.775 6.835 1,687,658 -0.22(-3.10%)
Oct 26, 2021 7.103 7.053 2,191,378 -0.11(-1.53%)
Oct 25, 2021 7.412 7.432 7.133 7.163 1,197,288 -0.19(-2.57%)
Oct 22, 2021 7.262 7.541 7.352 1,134,600 +0.14(+1.93%)
Oct 21, 2021 7.551 7.591 7.163 7.213 1,520,798 -0.38(-4.98%)
Oct 20, 2021 7.521 7.655 7.352 7.591 1,226,226 -0.01(-0.13%)
Oct 19, 2021 7.511 7.820 7.312 7.601 1,682,007 +0.10(+1.33%)
Oct 18, 2021 7.660 7.810 7.436 7.501 1,563,607 -0.15(-1.95%)
Oct 15, 2021 7.581 7.829 7.277 7.650 3,780,416 -0.08(-1.03%)
Oct 14, 2021 8.098 8.128 7.551 7.730 1,726,562 -0.16(-2.02%)
Oct 13, 2021 7.601 7.959 7.372 7.889 1,668,715 +0.28(+3.66%)
Oct 12, 2021 7.670 7.969 7.486 7.611 2,805,241 +0.00(+0.00%)
Oct 11, 2021 7.839 8.018 7.601 7.611 1,864,644 -0.15(-1.92%)
Oct 08, 2021 8.098 8.128 7.650 7.760 1,720,445 -0.28(-3.47%)
Oct 07, 2021 8.148 8.217 7.730 8.038 2,519,318 -0.01(-0.12%)
Oct 06, 2021 8.327 8.327 7.690 8.048 3,700,543 -0.55(-6.37%)
Oct 05, 2021 9.371 9.491 8.367 8.595 2,553,065 -0.61(-6.59%)
Oct 04, 2021 9.411 9.889 9.153 9.202 2,844,330 -0.01(-0.11%)
Oct 01, 2021 8.725 9.357 8.725 9.212 3,756,920 +0.56(+6.44%)
Sep 30, 2021 8.257 8.824 8.257 8.655 3,836,445 +0.54(+6.62%)
Sep 29, 2021 8.566 8.804 8.088 8.118 2,758,519 -0.36(-4.23%)
Sep 28, 2021 8.854 8.854 8.217 8.476 3,942,880 -0.47(-5.23%)
Sep 27, 2021 8.804 9.113 8.516 8.944 2,889,763 +0.22(+2.51%)
Sep 24, 2021 8.496 8.735 8.158 8.725 3,243,218 -0.11(-1.24%)
Sep 23, 2021 7.700 8.854 7.621 8.834 4,413,809 +1.29(+17.15%)
Sep 22, 2021 7.471 7.899 7.461 7.541 3,647,879 +0.25(+3.41%)
Sep 21, 2021 7.432 7.581 7.252 7.292 1,846,091 -0.04(-0.54%)
Sep 20, 2021 7.282 7.730 7.024 7.332 4,757,464 -0.57(-7.18%)
Sep 17, 2021 8.188 8.188 7.700 7.899 6,044,035 -0.31(-3.76%)
Sep 16, 2021 8.178 8.516 7.879 8.207 2,945,526 -0.03(-0.36%)
Sep 15, 2021 9.053 9.123 8.078 8.237 5,041,378 -0.87(-9.51%)
Sep 14, 2021 9.123 9.531 8.864 9.103 4,240,244 +0.10(+1.11%)
Sep 13, 2021 8.725 9.451 8.705 9.003 4,728,009 +0.46(+5.36%)
Sep 10, 2021 8.874 9.282 8.476 8.546 3,666,025 -0.27(-3.05%)
Sep 09, 2021 8.227 8.904 8.178 8.814 3,766,349 +0.59(+7.13%)
Sep 08, 2021 9.063 9.093 8.178 8.227 4,587,247 -0.94(-10.21%)
Sep 07, 2021 9.182 10.01 8.844 9.163 4,781,094 -0.16(-1.71%)
Sep 03, 2021 9.501 9.769 8.249 9.322 11,456,528 -0.16(-1.68%)
Sep 02, 2021 10.07 11.19 9.312 9.481 31,800,654 +0.45(+4.96%)
Sep 01, 2021 8.556 9.163 8.526 9.033 7,581,894 +0.77(+9.27%)
Aug 31, 2021 7.710 8.317 7.690 8.267 4,176,124 +0.64(+8.34%)
Aug 30, 2021 7.461 8.009 7.342 7.630 4,823,692 +0.36(+4.92%)
Aug 27, 2021 6.636 7.382 6.636 7.272 5,030,708 +0.65(+9.76%)
Aug 26, 2021 6.138 6.765 6.127 6.626 3,111,811 +0.46(+7.42%)
Aug 25, 2021 6.039 6.307 5.929 6.168 1,946,248 +0.05(+0.81%)
Aug 24, 2021 5.999 6.337 5.969 6.118 2,476,869 +0.15(+2.50%)
Aug 23, 2021 5.720 5.979 5.720 5.969 2,099,450 +0.34(+6.01%)
Aug 20, 2021 5.760 5.820 5.576 5.631 1,267,599 -0.19(-3.25%)
Aug 19, 2021 5.850 6.103 5.591 5.820 1,857,202 -0.15(-2.50%)
Aug 18, 2021 5.720 5.999 5.631 5.969 1,374,835 +0.19(+3.27%)
Aug 17, 2021 5.740 5.810 5.492 5.780 1,226,561 -0.06(-1.02%)
Aug 16, 2021 5.641 5.899 5.511 5.840 756,881 +0.02(+0.34%)
Aug 13, 2021 5.880 6.158 5.720 5.820 2,125,098 -0.04(-0.68%)
Aug 12, 2021 5.860 5.890 5.735 5.860 365,548 -0.01(-0.17%)
Aug 11, 2021 5.870 5.899 5.671 5.870 531,829 -0.03(-0.51%)
Aug 10, 2021 5.581 5.949 5.581 5.899 662,279 +0.29(+5.14%)
Aug 09, 2021 5.601 5.671 5.472 5.611 577,558 -0.05(-0.88%)
Aug 06, 2021 5.621 5.800 5.551 5.661 619,361 +0.09(+1.61%)
Aug 05, 2021 5.651 5.661 5.531 5.571 564,255 -0.06(-1.06%)
Aug 04, 2021 5.870 5.880 5.601 5.631 591,557 -0.25(-4.23%)
Aug 03, 2021 5.730 5.899 5.571 5.880 602,362 +0.14(+2.43%)
Aug 02, 2021 6.168 6.168 5.740 5.740 602,605 -0.27(-4.47%)
Jul 30, 2021 5.691 6.029 5.576 6.009 1,126,895 +0.25(+4.32%)
Jul 29, 2021 5.591 5.899 5.482 5.760 1,466,499 +0.26(+4.70%)
Jul 28, 2021 5.273 5.601 5.263 5.502 909,869 +0.15(+2.79%)
Jul 27, 2021 5.213 5.482 5.153 5.352 889,780 -0.18(-3.24%)
Jul 26, 2021 5.472 5.601 5.382 5.531 432,725 +0.08(+1.46%)
Jul 23, 2021 5.392 5.492 5.283 5.452 574,551 +0.08(+1.48%)
Jul 22, 2021 5.521 5.521 5.253 5.372 1,256,670 -0.15(-2.70%)
Jul 21, 2021 5.193 5.541 5.193 5.521 1,082,807 +0.35(+6.73%)
Jul 20, 2021 4.954 5.263 4.875 5.173 1,125,858 +0.22(+4.42%)
Jul 19, 2021 4.706 5.064 4.676 4.954 1,547,408 -0.07(-1.39%)
Jul 16, 2021 5.492 5.521 4.984 5.024 2,108,206 -0.44(-8.01%)
Jul 15, 2021 5.770 5.904 5.462 5.462 1,512,318 -0.38(-6.47%)
Jul 14, 2021 6.158 6.183 5.840 5.840 1,056,936 -0.24(-3.93%)
Jul 13, 2021 6.287 6.287 6.009 6.079 786,572 -0.20(-3.17%)
Jul 12, 2021 6.208 6.297 5.959 6.277 888,485 +0.02(+0.32%)
Jul 09, 2021 6.198 6.327 6.069 6.258 1,013,053 +0.15(+2.44%)
Jul 08, 2021 5.899 6.178 5.696 6.108 959,075 -0.02(-0.32%)
Jul 07, 2021 6.296 6.365 5.865 6.128 917,876 -0.10(-1.60%)
Jul 06, 2021 6.268 6.277 6.088 6.228 896,486 +0.01(+0.16%)
Jul 02, 2021 6.019 6.228 5.929 6.218 570,283 +0.17(+2.80%)
Jul 01, 2021 6.079 6.088 5.830 6.049 752,518 -0.04(-0.65%)
Jun 30, 2021 5.969 6.138 5.840 6.088 596,968 +0.04(+0.66%)
Jun 29, 2021 5.870 6.213 5.840 6.049 989,751 +0.21(+3.58%)
Jun 28, 2021 6.168 6.208 5.760 5.840 1,331,891 -0.29(-4.71%)
Jun 25, 2021 6.238 6.402 6.128 6.128 1,365,653 -0.08(-1.28%)
Jun 24, 2021 5.969 6.238 5.880 6.208 1,928,452 +0.39(+6.67%)
Jun 23, 2021 5.641 5.909 5.611 5.820 1,240,802 +0.23(+4.09%)
Jun 22, 2021 5.243 5.641 5.133 5.591 1,215,102 +0.31(+5.84%)
Jun 21, 2021 5.372 5.511 5.263 5.283 2,412,208 -0.05(-0.93%)
Jun 18, 2021 5.213 5.561 5.153 5.332 3,013,218 +0.07(+1.32%)
Jun 17, 2021 5.482 5.482 4.984 5.263 1,521,604 -0.26(-4.68%)
Jun 16, 2021 5.452 5.616 5.303 5.521 937,523 +0.02(+0.36%)
Jun 15, 2021 5.541 5.541 5.183 5.502 1,909,600 -0.09(-1.60%)
Jun 14, 2021 5.830 5.850 5.561 5.591 635,192 -0.15(-2.60%)
Jun 11, 2021 5.720 5.830 5.581 5.740 987,292 +0.20(+3.68%)
Jun 10, 2021 5.800 5.890 5.487 5.536 833,602 -0.25(-4.38%)
Jun 09, 2021 5.870 5.979 5.720 5.790 1,393,688 -0.15(-2.51%)
Jun 08, 2021 5.521 5.969 5.432 5.939 2,262,223 +0.42(+7.57%)
Jun 07, 2021 5.502 5.551 5.248 5.521 2,122,264 +0.05(+0.91%)
Jun 04, 2021 5.581 5.641 5.362 5.472 1,246,050 -0.02(-0.36%)
Jun 03, 2021 5.362 5.506 5.173 5.492 1,095,012 +0.04(+0.73%)
Jun 02, 2021 5.601 5.601 5.372 5.452 1,388,687 -0.10(-1.79%)
Jun 01, 2021 5.263 5.561 5.202 5.551 2,484,714 +0.42(+8.14%)
May 28, 2021 4.785 5.148 4.646 5.133 2,337,143 +0.36(+7.50%)
May 27, 2021 4.576 4.885 4.576 4.775 1,866,312 +0.23(+5.03%)
May 26, 2021 4.397 4.566 4.377 4.546 1,166,401 +0.18(+4.10%)
May 25, 2021 4.596 4.666 4.357 4.367 1,655,488 -0.26(-5.59%)
May 24, 2021 4.616 4.641 4.487 4.626 848,680 +0.09(+1.97%)
May 21, 2021 4.676 4.765 4.517 4.537 811,701 -0.06(-1.30%)
May 20, 2021 4.556 4.606 4.238 4.596 1,282,897 +0.00(+0.00%)
May 19, 2021 4.417 4.615 4.293 4.596 1,406,445 -0.01(-0.22%)
May 18, 2021 4.931 5.153 4.606 4.606 4,994,097 -0.10(-2.11%)
May 17, 2021 4.338 4.726 4.338 4.706 3,209,146 +0.37(+8.49%)
May 14, 2021 4.198 4.427 4.178 4.338 1,162,065 +0.21(+5.06%)
May 13, 2021 4.228 4.333 3.905 4.129 1,258,315 -0.08(-1.89%)
May 12, 2021 4.158 4.313 4.009 4.208 958,745 -0.02(-0.47%)
May 11, 2021 3.780 4.407 3.641 4.228 2,382,129 +0.00(+0.00%)
May 10, 2021 4.497 4.825 4.139 4.228 2,918,438 -0.24(-5.35%)
May 07, 2021 4.397 4.616 4.258 4.467 1,439,812 +0.12(+2.75%)
May 06, 2021 4.357 4.362 4.193 4.347 798,455 -0.07(-1.58%)
May 05, 2021 4.218 4.546 4.129 4.417 1,518,827 +0.24(+5.71%)
May 04, 2021 4.407 4.407 4.089 4.178 1,330,460 -0.28(-6.25%)
May 03, 2021 4.158 4.537 4.089 4.457 1,569,888 +0.38(+9.27%)
Apr 30, 2021 4.188 4.218 4.029 4.079 957,130 -0.19(-4.43%)
Apr 29, 2021 4.407 4.407 4.178 4.268 1,337,722 -0.06(-1.38%)
Apr 28, 2021 4.357 4.437 4.248 4.328 1,322,238 -0.03(-0.69%)
Apr 27, 2021 4.298 4.666 4.298 4.357 4,097,623 +0.09(+2.10%)
Apr 26, 2021 4.139 4.308 4.019 4.268 2,672,416 +0.12(+2.88%)
Apr 23, 2021 3.651 4.367 3.651 4.149 8,167,069 +0.55(+15.19%)
Apr 22, 2021 3.741 3.761 3.522 3.601 1,438,588 -0.11(-2.95%)
Apr 21, 2021 3.283 3.790 3.273 3.711 1,980,849 +0.37(+11.01%)
Apr 20, 2021 3.402 3.432 3.223 3.343 697,881 -0.06(-1.75%)
Apr 19, 2021 3.373 3.552 3.293 3.402 770,150 -0.01(-0.29%)
Apr 16, 2021 3.522 3.542 3.382 3.412 618,887 -0.05(-1.44%)
Apr 15, 2021 3.333 3.522 3.323 3.462 718,065 +0.10(+2.96%)
Apr 14, 2021 3.253 3.462 3.203 3.363 1,078,055 +0.14(+4.32%)
Apr 13, 2021 3.174 3.293 3.154 3.223 1,100,372 +0.02(+0.62%)
Apr 12, 2021 3.621 3.631 3.094 3.203 2,345,562 -0.45(-12.26%)
Apr 09, 2021 3.621 3.741 3.591 3.651 481,480 -0.06(-1.61%)
Apr 08, 2021 3.641 3.721 3.532 3.711 801,924 +0.05(+1.36%)
Apr 07, 2021 3.651 3.701 3.591 3.661 405,577 +0.00(+0.00%)
Apr 06, 2021 3.651 3.741 3.591 3.661 808,043 -0.02(-0.54%)
Apr 05, 2021 3.979 3.979 3.562 3.681 1,319,712 -0.20(-5.13%)
Apr 01, 2021 3.930 4.074 3.790 3.880 1,491,382 +0.12(+3.17%)
Mar 31, 2021 3.830 4.129 3.761 3.761 2,802,618 -0.01(-0.26%)
Mar 30, 2021 3.691 3.840 3.462 3.770 1,175,993 +0.08(+2.16%)
Mar 29, 2021 3.969 4.029 3.671 3.691 1,774,577 -0.12(-3.13%)
Mar 26, 2021 3.671 3.979 3.651 3.810 2,448,412 +0.11(+2.96%)
Mar 25, 2021 3.203 3.731 3.144 3.701 2,654,726 +0.44(+13.41%)
Mar 24, 2021 3.263 3.552 3.243 3.263 1,228,219 +0.00(+0.00%)
Mar 23, 2021 3.572 3.621 3.193 3.263 1,365,799 -0.34(-9.39%)
Mar 22, 2021 3.532 3.661 3.382 3.601 1,213,287 +0.07(+1.97%)
Mar 19, 2021 3.601 3.815 3.482 3.532 1,685,683 -0.07(-1.93%)
Mar 18, 2021 3.631 3.920 3.542 3.601 1,447,197 -0.03(-0.82%)
Mar 17, 2021 3.542 3.671 3.363 3.631 763,919 +0.06(+1.67%)
Mar 16, 2021 3.591 3.701 3.472 3.572 755,425 -0.07(-1.91%)
Mar 15, 2021 3.641 3.761 3.572 3.641 675,749 +0.01(+0.27%)
Mar 12, 2021 3.462 3.656 3.402 3.631 1,093,030 +0.17(+4.89%)
Mar 11, 2021 3.373 3.542 3.349 3.462 1,284,714 +0.14(+4.19%)
Mar 10, 2021 3.402 3.527 3.243 3.323 1,420,360 -0.05(-1.47%)
Mar 09, 2021 3.363 3.442 3.114 3.373 1,527,220 +0.12(+3.67%)
Mar 08, 2021 3.124 3.303 3.084 3.253 1,657,251 +0.08(+2.51%)
Mar 05, 2021 2.985 3.203 2.776 3.174 2,258,936 +0.20(+6.69%)
Mar 04, 2021 3.014 3.124 2.667 2.975 3,450,496 -0.03(-0.99%)
Mar 03, 2021 3.392 3.392 3.004 3.004 3,806,188 -0.32(-9.58%)
Mar 02, 2021 3.591 3.830 3.253 3.323 4,030,865 -0.64(-16.08%)
Mar 01, 2021 3.989 3.999 3.631 3.959 1,739,722 +0.24(+6.42%)
Feb 26, 2021 3.950 3.961 3.532 3.721 1,954,367 -0.23(-5.79%)
Feb 25, 2021 3.940 4.009 3.701 3.950 3,442,153 +0.16(+4.20%)
Feb 24, 2021 3.581 4.039 3.492 3.790 3,479,233 +0.26(+7.32%)
Feb 23, 2021 3.303 3.532 3.024 3.532 2,256,034 -0.03(-0.84%)
Feb 22, 2021 3.283 3.731 3.213 3.562 3,226,215 +0.27(+8.16%)
Feb 19, 2021 3.124 3.382 3.044 3.293 1,798,665 +0.14(+4.42%)
Feb 18, 2021 3.193 3.233 3.034 3.154 1,377,988 -0.07(-2.16%)
Feb 17, 2021 3.313 3.392 3.154 3.223 1,105,388 -0.09(-2.70%)
Feb 16, 2021 3.303 3.333 3.114 3.313 2,025,869 +0.09(+2.78%)
Feb 12, 2021 3.034 3.263 2.895 3.223 1,776,048 +0.23(+7.64%)
Feb 11, 2021 3.174 3.184 2.915 2.994 2,215,361 -0.14(-4.44%)
Feb 10, 2021 3.432 3.432 3.004 3.134 2,086,558 -0.17(-5.12%)
Feb 09, 2021 3.233 3.432 3.134 3.303 2,147,164 +0.08(+2.47%)
Feb 08, 2021 3.432 3.432 3.154 3.223 3,020,668 -0.09(-2.70%)
Feb 05, 2021 3.104 3.313 3.014 3.313 4,870,790 +0.17(+5.38%)
Feb 04, 2021 3.114 3.213 2.915 3.144 2,650,615 -0.01(-0.32%)
Feb 03, 2021 3.164 3.373 2.865 3.154 7,107,488 -0.16(-4.80%)
Feb 02, 2021 3.422 4.467 2.985 3.313 30,827,816 +0.57(+20.65%)
Feb 01, 2021 2.039 3.164 2.010 2.746 30,721,024 +0.98(+55.93%)
Jan 29, 2021 1.880 1.901 1.711 1.761 941,349 -0.10(-5.35%)
Jan 28, 2021 1.970 1.990 1.821 1.860 934,192 -0.07(-3.61%)
Jan 27, 2021 1.910 2.059 1.831 1.930 1,607,306 -0.06(-3.00%)
Jan 26, 2021 2.119 2.179 1.970 1.990 910,658 -0.13(-6.10%)
Jan 25, 2021 2.238 2.278 1.791 2.119 2,527,942 -0.10(-4.48%)
Jan 22, 2021 2.149 2.318 2.109 2.219 1,086,798 +0.03(+1.36%)
Jan 21, 2021 2.338 2.358 2.149 2.189 1,079,614 -0.08(-3.51%)
Jan 20, 2021 2.268 2.358 2.089 2.268 1,947,929 +0.09(+4.11%)
Jan 19, 2021 2.089 2.537 2.020 2.179 4,566,047 +0.03(+1.39%)
Jan 15, 2021 2.231 2.231 1.960 2.149 2,210,587 -0.09(-4.00%)
Jan 14, 2021 1.771 2.288 1.741 2.238 3,163,748 +0.44(+24.31%)
Jan 13, 2021 1.821 1.826 1.721 1.801 697,721 -0.02(-1.09%)
Jan 12, 2021 1.701 1.850 1.701 1.821 476,171 +0.10(+5.78%)
Jan 11, 2021 1.840 1.840 1.671 1.721 1,000,472 -0.15(-7.98%)
Jan 08, 2021 1.870 1.970 1.821 1.870 929,487 +0.05(+2.73%)
Jan 07, 2021 1.831 1.840 1.731 1.821 981,057 +0.05(+2.81%)
Jan 06, 2021 1.721 1.831 1.661 1.771 1,475,299 +0.07(+4.09%)
Jan 05, 2021 1.612 1.711 1.572 1.701 469,958 +0.13(+8.23%)
Jan 04, 2021 1.671 1.741 1.512 1.572 952,869 -0.06(-3.66%)
Dec 31, 2020 1.632 1.632 1.632 735,429 +0.02(+1.23%)
Dec 30, 2020 1.522 1.671 1.492 1.612 735,429 +0.08(+5.19%)
Dec 29, 2020 1.542 1.572 1.492 1.532 339,723 -0.01(-0.65%)
Dec 28, 2020 1.572 1.632 1.522 1.542 600,626 +0.01(+0.65%)
Dec 24, 2020 1.582 1.582 1.492 1.532 364,678 -0.03(-1.91%)
Dec 23, 2020 1.542 1.592 1.522 1.562 465,333 -0.01(-0.63%)
Dec 22, 2020 1.651 1.651 1.512 1.572 480,527 -0.03(-1.86%)
Dec 21, 2020 1.661 1.691 1.562 1.602 544,100 -0.05(-3.01%)
Dec 18, 2020 1.582 1.691 1.552 1.651 568,528 +0.07(+4.40%)
Dec 17, 2020 1.592 1.632 1.552 1.582 519,705 -0.02(-1.24%)
Dec 16, 2020 1.681 1.681 1.592 1.602 414,623 -0.06(-3.59%)
Dec 15, 2020 1.681 1.791 1.632 1.661 709,347 +0.01(+0.60%)
Dec 14, 2020 1.532 1.761 1.472 1.651 1,363,144 +0.03(+1.84%)
Dec 11, 2020 1.701 1.711 1.592 1.622 609,740 -0.06(-3.55%)
Dec 10, 2020 1.661 1.731 1.632 1.681 683,920 -0.06(-3.43%)
Dec 09, 2020 1.821 1.821 1.651 1.741 1,175,463 -0.03(-1.69%)
Dec 08, 2020 1.801 1.870 1.731 1.771 1,077,649 -0.03(-1.66%)
Dec 07, 2020 1.910 1.960 1.711 1.801 1,711,554 -0.16(-8.12%)
Dec 04, 2020 2.089 2.209 1.791 1.960 5,137,363 +0.01(+0.51%)
Dec 03, 2020 1.562 2.159 1.532 1.950 9,572,781 +0.39(+24.84%)
Dec 02, 2020 1.323 1.602 1.224 1.562 2,414,932 +0.24(+18.04%)
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.