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 -0.030 (-0.56%)
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, 2023 5.332 5.939 5.303 5.760 4,850,523 +0.41(+7.62%)
Nov 29, 2023 5.163 5.442 5.148 5.352 1,538,072 +0.22(+4.26%)
Nov 28, 2023 4.915 5.143 4.895 5.133 1,082,557 +0.22(+4.45%)
Nov 27, 2023 4.925 4.939 4.845 4.915 584,619 -0.04(-0.80%)
Nov 24, 2023 4.905 4.999 4.865 4.954 388,559 +0.04(+0.81%)
Nov 22, 2023 4.865 4.964 4.805 4.915 412,246 +0.05(+1.02%)
Nov 21, 2023 4.895 4.964 4.840 4.865 561,080 -0.04(-0.81%)
Nov 20, 2023 4.974 5.014 4.846 4.905 715,441 -0.06(-1.20%)
Nov 17, 2023 4.895 5.004 4.870 4.964 1,446,546 +0.13(+2.67%)
Nov 16, 2023 4.815 4.880 4.755 4.835 1,344,033 -0.03(-0.61%)
Nov 15, 2023 4.646 4.954 4.646 4.865 1,284,832 +0.22(+4.71%)
Nov 14, 2023 4.517 4.740 4.517 4.646 823,798 +0.26(+5.90%)
Nov 13, 2023 4.437 4.482 4.278 4.387 1,082,725 -0.02(-0.45%)
Nov 10, 2023 4.586 4.586 4.233 4.407 1,938,000 -0.06(-1.34%)
Nov 09, 2023 4.676 4.750 4.467 4.467 1,438,612 -0.21(-4.47%)
Nov 08, 2023 5.004 5.054 4.611 4.676 2,712,340 +0.24(+5.38%)
Nov 07, 2023 4.507 4.556 4.367 4.437 1,655,725 -0.07(-1.55%)
Nov 06, 2023 4.686 4.686 4.507 4.507 1,193,726 -0.17(-3.62%)
Nov 03, 2023 4.626 4.785 4.626 4.676 1,567,562 +0.09(+1.95%)
Nov 02, 2023 4.487 4.666 4.487 4.586 2,337,007 +0.16(+3.60%)
Nov 01, 2023 4.487 4.497 4.347 4.427 2,283,921 -0.10(-2.20%)
Oct 31, 2023 4.417 4.546 4.352 4.527 1,470,106 +0.11(+2.48%)
Oct 30, 2023 4.497 4.616 4.392 4.417 1,047,825 +0.01(+0.23%)
Oct 27, 2023 4.517 4.581 4.397 4.407 713,370 -0.07(-1.56%)
Oct 26, 2023 4.427 4.517 4.347 4.477 984,435 +0.05(+1.12%)
Oct 25, 2023 4.626 4.626 4.407 4.427 629,564 -0.20(-4.30%)
Oct 24, 2023 4.507 4.666 4.507 4.626 992,835 +0.14(+3.10%)
Oct 23, 2023 4.377 4.537 4.258 4.487 921,078 +0.08(+1.81%)
Oct 20, 2023 4.626 4.626 4.387 4.407 837,366 -0.21(-4.53%)
Oct 19, 2023 4.666 4.815 4.596 4.616 674,315 -0.07(-1.49%)
Oct 18, 2023 4.845 4.865 4.686 4.686 1,220,129 -0.22(-4.46%)
Oct 17, 2023 4.825 4.974 4.825 4.905 558,872 +0.06(+1.23%)
Oct 16, 2023 4.885 4.954 4.805 4.845 711,826 +0.00(+0.00%)
Oct 13, 2023 4.954 5.009 4.836 4.845 531,519 -0.11(-2.21%)
Oct 12, 2023 5.074 5.079 4.895 4.954 626,218 -0.11(-2.16%)
Oct 11, 2023 5.143 5.148 5.044 5.064 954,820 -0.05(-0.97%)
Oct 10, 2023 5.064 5.163 5.064 5.114 546,793 +0.07(+1.38%)
Oct 09, 2023 4.984 5.099 4.954 5.044 417,810 +0.05(+1.00%)
Oct 06, 2023 4.805 5.044 4.801 4.994 568,067 +0.12(+2.45%)
Oct 05, 2023 4.805 4.915 4.745 4.875 701,634 +0.08(+1.66%)
Oct 04, 2023 5.024 5.054 4.765 4.795 1,543,530 -0.26(-5.12%)
Oct 03, 2023 4.934 5.069 4.934 5.054 1,078,115 +0.08(+1.60%)
Oct 02, 2023 5.153 5.153 4.925 4.974 464,805 -0.20(-3.85%)
Sep 29, 2023 5.193 5.298 5.153 5.173 641,407 +0.03(+0.68%)
Sep 28, 2023 5.024 5.163 5.014 5.138 691,990 +0.10(+2.07%)
Sep 27, 2023 5.074 5.143 4.984 5.034 700,691 -0.03(-0.59%)
Sep 26, 2023 5.074 5.153 5.024 5.064 786,688 -0.06(-1.17%)
Sep 25, 2023 5.084 5.163 5.114 5.123 284,772 -0.03(-0.58%)
Sep 22, 2023 5.173 5.253 5.114 5.153 798,148 +0.01(+0.19%)
Sep 21, 2023 5.203 5.213 5.084 5.143 1,286,825 -0.15(-2.82%)
Sep 20, 2023 5.322 5.462 5.293 5.293 1,046,554 +0.01(+0.19%)
Sep 19, 2023 5.173 5.322 5.148 5.283 447,106 +0.11(+2.12%)
Sep 18, 2023 5.422 5.422 5.143 5.173 943,438 -0.23(-4.24%)
Sep 15, 2023 5.551 5.561 5.362 5.402 935,218 -0.18(-3.21%)
Sep 14, 2023 5.492 5.681 5.492 5.581 850,670 +0.16(+2.94%)
Sep 13, 2023 5.372 5.432 5.243 5.422 966,487 +0.08(+1.49%)
Sep 12, 2023 5.293 5.407 5.283 5.342 1,149,201 +0.06(+1.13%)
Sep 11, 2023 5.372 5.422 5.273 5.283 560,220 -0.04(-0.75%)
Sep 08, 2023 5.253 5.382 5.253 5.322 676,913 +0.05(+0.94%)
Sep 07, 2023 5.263 5.293 5.203 5.273 749,884 -0.05(-0.93%)
Sep 06, 2023 5.482 5.631 5.253 5.322 933,368 -0.18(-3.25%)
Sep 05, 2023 5.352 5.531 5.342 5.502 872,087 +0.14(+2.60%)
Sep 01, 2023 5.372 5.442 5.312 5.362 469,129 +0.06(+1.13%)
Aug 31, 2023 5.303 5.362 5.247 5.303 643,657 -0.01(-0.19%)
Aug 30, 2023 5.432 5.432 5.288 5.312 540,595 -0.14(-2.55%)
Aug 29, 2023 5.402 5.462 5.322 5.452 631,742 +0.07(+1.29%)
Aug 28, 2023 5.502 5.541 5.372 5.382 757,349 -0.08(-1.46%)
Aug 25, 2023 5.482 5.571 5.412 5.462 913,444 -0.02(-0.36%)
Aug 24, 2023 5.541 5.541 5.432 5.482 885,349 -0.06(-1.08%)
Aug 23, 2023 5.581 5.611 5.427 5.541 1,041,274 -0.06(-1.07%)
Aug 22, 2023 5.691 5.760 5.586 5.601 612,399 -0.05(-0.88%)
Aug 21, 2023 5.561 5.676 5.501 5.651 838,629 +0.09(+1.61%)
Aug 18, 2023 5.492 5.646 5.441 5.561 1,405,920 -0.01(-0.18%)
Aug 17, 2023 5.631 5.700 5.516 5.571 1,660,243 -0.02(-0.36%)
Aug 16, 2023 5.064 5.631 5.054 5.591 3,696,953 +0.48(+9.34%)
Aug 15, 2023 5.372 5.551 4.979 5.114 4,755,723 +0.31(+6.42%)
Aug 14, 2023 4.765 4.815 4.616 4.805 1,479,230 +0.00(+0.00%)
Aug 11, 2023 4.905 4.905 4.735 4.805 1,073,514 -0.10(-2.03%)
Aug 10, 2023 5.024 5.034 4.855 4.905 1,015,832 -0.09(-1.79%)
Aug 09, 2023 5.312 5.462 4.905 4.994 1,412,207 +0.05(+1.01%)
Aug 08, 2023 4.964 4.973 4.775 4.944 1,350,735 -0.10(-1.97%)
Aug 07, 2023 5.024 5.099 4.959 5.044 776,785 +0.04(+0.80%)
Aug 04, 2023 5.074 5.123 4.994 5.004 476,313 -0.05(-0.98%)
Aug 03, 2023 5.024 5.119 4.915 5.054 838,765 +0.04(+0.79%)
Aug 02, 2023 5.293 5.332 5.004 5.014 997,825 -0.35(-6.49%)
Aug 01, 2023 5.342 5.417 5.273 5.362 682,293 -0.03(-0.55%)
Jul 31, 2023 5.084 5.422 5.084 5.392 1,980,589 +0.36(+7.11%)
Jul 28, 2023 4.994 5.064 4.964 5.034 793,279 +0.09(+1.81%)
Jul 27, 2023 5.143 5.152 4.920 4.944 916,376 -0.19(-3.68%)
Jul 26, 2023 5.173 5.223 5.084 5.133 475,902 -0.04(-0.77%)
Jul 25, 2023 5.094 5.273 5.094 5.173 912,210 +0.08(+1.56%)
Jul 24, 2023 5.123 5.133 5.024 5.094 958,709 +0.05(+0.99%)
Jul 21, 2023 5.004 5.104 4.974 5.044 700,031 +0.18(+3.68%)
Jul 20, 2023 5.054 5.114 4.835 4.865 570,805 -0.16(-3.17%)
Jul 19, 2023 4.984 5.034 4.949 5.024 708,710 +0.07(+1.41%)
Jul 18, 2023 4.775 5.029 4.745 4.954 950,399 +0.18(+3.75%)
Jul 17, 2023 4.825 4.944 4.745 4.775 1,149,302 -0.07(-1.44%)
Jul 14, 2023 5.014 5.014 4.835 4.845 653,922 -0.14(-2.79%)
Jul 13, 2023 4.934 5.024 4.915 4.984 781,983 +0.11(+2.24%)
Jul 12, 2023 4.835 4.964 4.815 4.875 637,529 +0.04(+0.82%)
Jul 11, 2023 4.885 4.915 4.666 4.835 1,468,021 -0.05(-1.02%)
Jul 10, 2023 4.825 4.920 4.765 4.885 348,727 +0.09(+1.87%)
Jul 07, 2023 4.676 4.855 4.676 4.795 722,791 +0.10(+2.12%)
Jul 06, 2023 4.726 4.726 4.606 4.696 1,012,230 -0.07(-1.46%)
Jul 05, 2023 4.845 4.845 4.721 4.765 532,676 -0.09(-1.84%)
Jul 03, 2023 4.795 4.915 4.785 4.855 552,837 +0.11(+2.31%)
Jun 30, 2023 4.855 4.855 4.726 4.745 611,561 -0.08(-1.65%)
Jun 29, 2023 4.785 4.850 4.775 4.825 577,972 +0.04(+0.83%)
Jun 28, 2023 4.905 4.944 4.755 4.785 628,185 -0.12(-2.43%)
Jun 27, 2023 4.915 4.979 4.835 4.905 687,084 -0.01(-0.20%)
Jun 26, 2023 4.974 4.984 4.875 4.915 621,798 -0.06(-1.20%)
Jun 23, 2023 4.944 4.994 4.835 4.974 1,532,888 -0.03(-0.60%)
Jun 22, 2023 5.024 5.059 4.979 5.004 692,403 -0.09(-1.76%)
Jun 21, 2023 5.024 5.133 5.004 5.094 749,069 +0.04(+0.79%)
Jun 20, 2023 5.094 5.094 4.929 5.054 1,691,289 -0.03(-0.59%)
Jun 16, 2023 5.283 5.332 5.064 5.084 1,446,501 -0.22(-4.13%)
Jun 15, 2023 5.223 5.312 5.123 5.303 968,102 -0.01(-0.19%)
Jun 14, 2023 5.283 5.412 5.223 5.312 1,225,172 +0.10(+1.91%)
Jun 13, 2023 5.074 5.223 5.064 5.213 1,052,940 +0.17(+3.35%)
Jun 12, 2023 5.014 5.114 4.929 5.044 1,040,921 +0.01(+0.20%)
Jun 09, 2023 5.034 5.084 4.920 5.034 494,685 +0.05(+1.00%)
Jun 08, 2023 5.104 5.143 4.959 4.984 703,956 -0.12(-2.34%)
Jun 07, 2023 5.034 5.243 5.014 5.104 1,361,191 +0.07(+1.38%)
Jun 06, 2023 4.676 5.034 4.676 5.034 1,100,026 +0.31(+6.53%)
Jun 05, 2023 4.805 4.900 4.696 4.726 1,235,853 -0.03(-0.63%)
Jun 02, 2023 4.586 4.815 4.586 4.755 1,086,564 +0.29(+6.46%)
Jun 01, 2023 4.367 4.492 4.288 4.467 702,885 +0.15(+3.46%)
May 31, 2023 4.437 4.517 4.158 4.318 950,688 -0.16(-3.56%)
May 30, 2023 4.755 4.755 4.422 4.477 930,686 -0.24(-5.06%)
May 26, 2023 4.765 4.790 4.666 4.716 827,070 +0.03(+0.64%)
May 25, 2023 4.805 4.885 4.678 4.686 664,217 -0.11(-2.28%)
May 24, 2023 4.795 4.805 4.591 4.795 977,982 -0.04(-0.82%)
May 23, 2023 4.994 5.114 4.810 4.835 1,361,901 -0.16(-3.19%)
May 22, 2023 4.656 5.034 4.576 4.994 1,933,817 +0.37(+7.96%)
May 19, 2023 4.586 4.661 4.497 4.626 935,294 +0.10(+2.20%)
May 18, 2023 4.407 4.537 4.308 4.527 708,647 +0.11(+2.48%)
May 17, 2023 4.427 4.507 4.352 4.417 770,427 +0.03(+0.68%)
May 16, 2023 4.407 4.487 4.347 4.387 697,537 -0.04(-0.90%)
May 15, 2023 4.586 4.596 4.338 4.427 1,112,125 -0.15(-3.26%)
May 12, 2023 4.656 4.671 4.517 4.576 1,379,496 -0.04(-0.86%)
May 11, 2023 4.218 4.735 4.139 4.616 2,435,016 +0.37(+8.67%)
May 10, 2023 4.218 4.357 4.069 4.248 1,319,841 +0.03(+0.71%)
May 09, 2023 4.109 4.308 4.009 4.218 1,282,340 +0.11(+2.66%)
May 08, 2023 4.258 4.263 4.029 4.109 1,009,365 -0.09(-2.13%)
May 05, 2023 4.079 4.213 4.049 4.198 752,371 +0.16(+3.94%)
May 04, 2023 4.039 4.084 3.930 4.039 1,135,281 -0.02(-0.49%)
May 03, 2023 4.049 4.163 4.024 4.059 676,359 +0.03(+0.74%)
May 02, 2023 4.069 4.109 3.974 4.029 775,122 -0.04(-0.98%)
May 01, 2023 4.029 4.069 3.994 4.069 444,582 +0.05(+1.24%)
Apr 28, 2023 4.059 4.079 3.979 4.019 673,765 -0.04(-0.98%)
Apr 27, 2023 4.059 4.104 3.940 4.059 806,740 +0.02(+0.49%)
Apr 26, 2023 4.019 4.059 3.974 4.039 667,293 +0.02(+0.50%)
Apr 25, 2023 4.019 4.084 3.935 4.019 1,264,873 -0.03(-0.74%)
Apr 24, 2023 4.089 4.136 4.009 4.049 933,813 -0.06(-1.45%)
Apr 21, 2023 4.109 4.208 4.044 4.109 1,246,589 -0.02(-0.48%)
Apr 20, 2023 4.198 4.246 4.109 4.129 1,255,154 -0.13(-3.04%)
Apr 19, 2023 4.218 4.288 4.188 4.258 626,035 -0.02(-0.47%)
Apr 18, 2023 4.338 4.347 4.223 4.278 717,328 -0.01(-0.23%)
Apr 17, 2023 4.328 4.338 4.178 4.288 944,298 -0.02(-0.46%)
Apr 14, 2023 4.387 4.487 4.278 4.308 916,698 -0.06(-1.37%)
Apr 13, 2023 4.457 4.497 4.367 4.367 820,064 -0.08(-1.79%)
Apr 12, 2023 4.676 4.676 4.427 4.447 964,859 -0.18(-3.87%)
Apr 11, 2023 4.507 4.686 4.507 4.626 849,479 +0.15(+3.33%)
Apr 10, 2023 4.417 4.537 4.377 4.477 704,843 +0.02(+0.45%)
Apr 06, 2023 4.357 4.477 4.278 4.457 828,992 +0.10(+2.28%)
Apr 05, 2023 4.556 4.566 4.298 4.357 1,255,219 -0.19(-4.16%)
Apr 04, 2023 5.074 5.074 4.488 4.546 2,200,470 -0.53(-10.39%)
Apr 03, 2023 4.934 5.074 4.855 5.074 1,407,090 +0.16(+3.24%)
Mar 31, 2023 4.845 4.934 4.750 4.915 1,783,577 +0.09(+1.86%)
Mar 30, 2023 4.755 4.835 4.716 4.825 1,139,731 +0.13(+2.75%)
Mar 29, 2023 4.666 4.718 4.601 4.696 632,919 +0.10(+2.16%)
Mar 28, 2023 4.477 4.626 4.467 4.596 791,790 +0.09(+1.99%)
Mar 27, 2023 4.497 4.537 4.352 4.507 1,026,158 +0.07(+1.57%)
Mar 24, 2023 4.139 4.467 4.129 4.437 1,760,985 +0.19(+4.45%)
Mar 23, 2023 4.338 4.477 4.208 4.248 645,846 -0.04(-0.93%)
Mar 22, 2023 4.537 4.537 4.273 4.288 849,029 -0.22(-4.86%)
Mar 21, 2023 4.457 4.536 4.343 4.507 758,654 +0.12(+2.72%)
Mar 20, 2023 4.228 4.462 4.228 4.387 941,090 +0.13(+3.04%)
Mar 17, 2023 4.258 4.313 4.149 4.258 1,147,910 -0.07(-1.61%)
Mar 16, 2023 4.208 4.387 4.183 4.328 1,020,224 +0.03(+0.69%)
Mar 15, 2023 4.407 4.420 4.218 4.298 1,308,064 -0.30(-6.49%)
Mar 14, 2023 4.527 4.706 4.507 4.596 1,193,475 +0.16(+3.59%)
Mar 13, 2023 4.507 4.616 4.397 4.437 1,203,809 -0.18(-3.88%)
Mar 10, 2023 4.636 4.855 4.502 4.616 1,834,942 -0.04(-0.85%)
Mar 09, 2023 4.905 4.954 4.636 4.656 1,239,242 -0.27(-5.45%)
Mar 08, 2023 4.895 4.959 4.840 4.925 878,513 +0.04(+0.81%)
Mar 07, 2023 4.875 4.954 4.840 4.885 946,379 -0.01(-0.20%)
Mar 06, 2023 5.273 5.273 4.895 4.895 1,045,368 -0.38(-7.17%)
Mar 03, 2023 5.312 5.442 5.263 5.273 1,102,632 +0.02(+0.38%)
Mar 02, 2023 5.233 5.278 5.054 5.253 1,193,253 -0.01(-0.19%)
Mar 01, 2023 5.004 5.312 5.004 5.263 5,003,086 +0.30(+6.01%)
Feb 28, 2023 4.944 5.094 4.845 4.964 1,713,440 +0.06(+1.22%)
Feb 27, 2023 5.074 5.312 4.885 4.905 2,069,210 -0.06(-1.20%)
Feb 24, 2023 4.845 5.223 4.755 4.964 2,782,861 -0.04(-0.80%)
Feb 23, 2023 5.074 5.422 4.865 5.004 6,737,888 +0.75(+17.52%)
Feb 22, 2023 4.298 4.372 4.193 4.258 1,798,233 -0.07(-1.61%)
Feb 21, 2023 4.228 4.362 4.150 4.328 1,037,268 +0.08(+1.87%)
Feb 17, 2023 4.328 4.357 4.233 4.248 1,618,920 -0.13(-2.95%)
Feb 16, 2023 4.417 4.507 4.367 4.377 753,347 -0.09(-2.00%)
Feb 15, 2023 4.377 4.477 4.313 4.467 993,593 -0.01(-0.22%)
Feb 14, 2023 4.387 4.487 4.318 4.477 957,045 +0.08(+1.81%)
Feb 13, 2023 4.387 4.427 4.318 4.397 587,849 +0.03(+0.68%)
Feb 10, 2023 4.357 4.427 4.288 4.367 815,110 -0.06(-1.35%)
Feb 09, 2023 4.666 4.706 4.417 4.427 1,044,718 -0.19(-4.09%)
Feb 08, 2023 4.527 4.646 4.442 4.616 1,161,366 +0.04(+0.87%)
Feb 07, 2023 4.487 4.576 4.407 4.576 1,242,112 +0.07(+1.55%)
Feb 06, 2023 4.726 4.765 4.507 4.507 1,036,639 -0.26(-5.43%)
Feb 03, 2023 4.716 4.860 4.706 4.765 1,239,085 -0.03(-0.62%)
Feb 02, 2023 4.686 4.825 4.656 4.795 1,359,760 +0.12(+2.55%)
Feb 01, 2023 4.696 4.726 4.467 4.676 1,053,614 -0.05(-1.05%)
Jan 31, 2023 4.527 4.805 4.457 4.726 2,055,758 +0.19(+4.17%)
Jan 30, 2023 4.646 4.686 4.477 4.537 1,464,213 -0.17(-3.59%)
Jan 27, 2023 4.696 4.800 4.666 4.706 551,901 -0.05(-1.05%)
Jan 26, 2023 4.815 4.925 4.661 4.755 775,418 -0.01(-0.21%)
Jan 25, 2023 4.686 4.780 4.522 4.765 887,253 +0.02(+0.42%)
Jan 24, 2023 4.676 4.765 4.576 4.745 981,771 +0.06(+1.27%)
Jan 23, 2023 4.775 4.865 4.626 4.686 1,176,093 -0.08(-1.67%)
Jan 20, 2023 4.666 4.815 4.580 4.765 1,101,360 +0.14(+3.01%)
Jan 19, 2023 4.716 4.785 4.402 4.626 3,243,431 -0.14(-2.92%)
Jan 18, 2023 4.805 4.964 4.726 4.765 1,408,079 +0.02(+0.42%)
Jan 17, 2023 4.835 4.885 4.726 4.745 1,366,588 -0.07(-1.45%)
Jan 13, 2023 4.696 4.845 4.696 4.815 829,699 +0.06(+1.26%)
Jan 12, 2023 4.626 4.835 4.626 4.755 1,587,458 +0.18(+3.91%)
Jan 11, 2023 4.507 4.676 4.427 4.576 1,395,919 +0.14(+3.14%)
Jan 10, 2023 4.328 4.502 4.328 4.437 1,694,179 +0.10(+2.29%)
Jan 09, 2023 4.357 4.492 4.308 4.338 1,580,810 +0.09(+2.11%)
Jan 06, 2023 4.029 4.346 4.029 4.248 2,755,384 +0.28(+7.02%)
Jan 05, 2023 3.860 4.069 3.860 3.969 1,797,402 +0.06(+1.53%)
Jan 04, 2023 3.681 3.959 3.661 3.910 1,245,194 +0.27(+7.38%)
Jan 03, 2023 3.880 4.009 3.641 3.641 1,079,716 -0.19(-4.94%)
Dec 30, 2022 3.711 3.845 3.681 3.830 1,731,040 +0.05(+1.32%)
Dec 29, 2022 3.711 3.825 3.641 3.780 1,669,210 +0.11(+2.98%)
Dec 28, 2022 3.820 3.890 3.661 3.671 1,375,701 -0.15(-3.91%)
Dec 27, 2022 3.989 3.989 3.741 3.820 2,710,452 -0.06(-1.54%)
Dec 23, 2022 3.880 3.989 3.775 3.880 3,566,501 +0.00(+0.00%)
Dec 22, 2022 3.930 3.940 3.751 3.880 1,935,646 -0.10(-2.50%)
Dec 21, 2022 4.019 4.069 3.870 3.979 2,226,628 +0.03(+0.76%)
Dec 20, 2022 3.820 4.049 3.820 3.950 2,221,174 +0.11(+2.85%)
Dec 19, 2022 3.731 3.870 3.671 3.840 1,453,287 +0.11(+2.93%)
Dec 16, 2022 3.691 3.790 3.621 3.731 1,759,769 -0.01(-0.27%)
Dec 15, 2022 3.780 3.800 3.691 3.741 1,964,023 -0.15(-3.84%)
Dec 14, 2022 3.860 3.950 3.790 3.890 1,925,033 +0.00(+0.00%)
Dec 13, 2022 3.989 4.099 3.840 3.890 1,974,620 +0.06(+1.56%)
Dec 12, 2022 3.910 3.994 3.800 3.830 1,586,731 -0.09(-2.28%)
Dec 09, 2022 3.999 4.119 3.900 3.920 1,672,154 -0.09(-2.23%)
Dec 08, 2022 4.079 4.159 3.950 4.009 1,303,634 -0.03(-0.74%)
Dec 07, 2022 4.139 4.178 4.014 4.039 1,441,631 -0.14(-3.33%)
Dec 06, 2022 4.129 4.228 4.069 4.178 906,066 +0.05(+1.21%)
Dec 05, 2022 4.347 4.407 4.119 4.129 1,165,410 -0.21(-4.82%)
Dec 02, 2022 4.477 4.527 4.318 4.338 1,513,897 -0.24(-5.22%)
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.