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

Ssr Mining Inc (NQ: SSRM )

5.340 +0.070 (+1.33%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 10.33 10.33 9.912 10.05 400,376 -0.10(-1.02%)
Nov 29, 2018 10.26 10.45 10.16 10.16 336,158 -0.11(-1.10%)
Nov 28, 2018 9.770 10.30 9.647 10.27 598,147 +0.39(+3.92%)
Nov 27, 2018 10.31 10.31 9.836 9.883 703,408 -0.29(-2.88%)
Nov 26, 2018 10.31 10.65 10.16 10.18 468,008 -0.23(-2.18%)
Nov 23, 2018 10.45 10.60 10.31 10.40 273,055 -0.16(-1.52%)
Nov 21, 2018 10.56 10.56 10.56 0 +0.28(+2.76%)
Nov 20, 2018 10.54 10.54 10.12 10.28 725,307 -0.26(-2.42%)
Nov 19, 2018 10.36 10.67 10.34 10.54 733,562 +0.05(+0.45%)
Nov 16, 2018 10.37 10.55 10.28 10.49 822,660 +0.21(+2.02%)
Nov 15, 2018 10.23 10.36 10.10 10.28 676,031 +0.07(+0.65%)
Nov 14, 2018 9.997 10.28 9.968 10.21 666,137 +0.08(+0.75%)
Nov 13, 2018 10.11 10.31 10.03 10.14 1,122,502 -0.07(-0.65%)
Nov 12, 2018 9.883 10.26 9.760 10.20 1,324,261 +0.36(+3.65%)
Nov 09, 2018 9.231 9.902 9.118 9.845 1,476,513 +0.65(+7.09%)
Nov 08, 2018 9.307 9.326 9.137 9.194 1,005,302 -0.14(-1.52%)
Nov 07, 2018 9.666 9.666 9.316 9.335 908,694 -0.25(-2.56%)
Nov 06, 2018 9.553 9.656 9.501 9.581 695,475 +0.05(+0.50%)
Nov 05, 2018 9.382 9.600 9.326 9.534 733,497 +0.11(+1.20%)
Nov 02, 2018 9.524 9.647 9.354 9.420 903,095 -0.17(-1.77%)
Nov 01, 2018 9.401 9.675 9.373 9.590 711,856 +0.34(+3.68%)
Oct 31, 2018 9.345 9.401 9.175 9.250 1,121,829 -0.24(-2.49%)
Oct 30, 2018 9.411 9.590 9.297 9.486 686,477 +0.07(+0.70%)
Oct 29, 2018 9.543 9.685 9.373 9.420 618,564 -0.14(-1.48%)
Oct 26, 2018 9.647 9.864 9.534 9.562 866,582 -0.01(-0.10%)
Oct 25, 2018 9.987 9.997 9.534 9.571 1,309,743 -0.42(-4.16%)
Oct 24, 2018 10.06 10.14 9.912 9.987 798,673 -0.09(-0.94%)
Oct 23, 2018 10.33 10.44 10.02 10.08 974,995 -0.14(-1.39%)
Oct 22, 2018 10.23 10.32 10.10 10.22 519,757 -0.09(-0.82%)
Oct 19, 2018 10.23 10.32 10.16 10.31 1,210,230 +0.11(+1.11%)
Oct 18, 2018 10.09 10.32 10.04 10.20 878,865 +0.03(+0.28%)
Oct 17, 2018 10.10 10.37 10.07 10.17 889,732 +0.07(+0.65%)
Oct 16, 2018 10.24 10.35 9.978 10.10 881,789 +0.04(+0.38%)
Oct 15, 2018 10.01 10.30 10.01 10.06 1,207,368 +0.07(+0.66%)
Oct 12, 2018 9.562 10.08 9.279 9.997 2,679,652 +1.10(+12.31%)
Oct 11, 2018 8.608 8.948 8.438 8.901 1,252,805 +0.39(+4.55%)
Oct 10, 2018 8.371 8.532 8.220 8.513 688,979 +0.13(+1.58%)
Oct 09, 2018 8.494 8.589 8.343 8.381 640,305 -0.23(-2.63%)
Oct 08, 2018 8.277 8.617 8.173 8.608 717,701 +0.19(+2.24%)
Oct 05, 2018 8.409 8.598 8.371 8.419 578,921 +0.02(+0.22%)
Oct 04, 2018 8.438 8.579 8.371 8.400 464,416 -0.04(-0.45%)
Oct 03, 2018 8.513 8.627 8.409 8.438 681,485 -0.09(-1.00%)
Oct 02, 2018 8.371 8.584 8.353 8.523 667,589 +0.28(+3.44%)
Oct 01, 2018 8.230 8.305 8.145 8.239 438,116 +0.01(+0.11%)
Sep 28, 2018 8.145 8.381 8.135 8.230 631,627 +0.12(+1.52%)
Sep 27, 2018 8.211 8.239 7.965 8.107 846,211 -0.15(-1.83%)
Sep 26, 2018 8.475 8.475 8.249 8.258 633,324 -0.21(-2.46%)
Sep 25, 2018 8.598 8.674 8.457 8.466 480,105 -0.05(-0.55%)
Sep 24, 2018 8.438 8.731 8.428 8.513 784,038 +0.03(+0.33%)
Sep 21, 2018 8.551 8.669 8.434 8.485 1,789,363 -0.21(-2.39%)
Sep 20, 2018 8.664 8.768 8.560 8.693 613,774 +0.09(+1.10%)
Sep 19, 2018 8.428 8.707 8.419 8.598 582,398 +0.23(+2.71%)
Sep 18, 2018 8.362 8.480 8.291 8.371 621,292 +0.01(+0.11%)
Sep 17, 2018 8.286 8.485 8.145 8.362 980,165 +0.13(+1.61%)
Sep 14, 2018 8.154 8.296 8.145 8.230 527,802 +0.03(+0.35%)
Sep 13, 2018 8.305 8.324 8.097 8.201 483,502 -0.02(-0.23%)
Sep 12, 2018 7.946 8.296 7.890 8.220 738,786 +0.27(+3.45%)
Sep 11, 2018 7.852 8.012 7.795 7.946 508,293 +0.01(+0.12%)
Sep 10, 2018 7.842 8.069 7.682 7.937 616,711 +0.08(+0.96%)
Sep 07, 2018 7.729 8.069 7.710 7.861 596,066 +0.07(+0.85%)
Sep 06, 2018 7.890 7.899 7.691 7.795 735,946 -0.01(-0.12%)
Sep 05, 2018 7.946 7.975 7.663 7.805 448,403 -0.13(-1.61%)
Sep 04, 2018 8.107 8.107 7.823 7.932 1,005,405 -0.29(-3.51%)
Aug 31, 2018 8.220 8.220 8.220 0 +0.02(+0.23%)
Aug 30, 2018 8.324 8.324 8.135 8.201 315,421 -0.15(-1.81%)
Aug 29, 2018 8.447 8.466 8.253 8.353 374,073 -0.12(-1.45%)
Aug 28, 2018 8.721 8.778 8.381 8.475 432,779 -0.16(-1.86%)
Aug 27, 2018 8.504 8.645 8.428 8.636 544,163 +0.22(+2.58%)
Aug 24, 2018 8.022 8.475 8.003 8.419 680,205 +0.39(+4.82%)
Aug 23, 2018 8.145 8.182 7.969 8.031 879,704 -0.24(-2.86%)
Aug 22, 2018 8.277 8.315 8.154 8.268 347,459 +0.02(+0.23%)
Aug 21, 2018 8.239 8.334 8.079 8.249 572,215 +0.01(+0.11%)
Aug 20, 2018 8.268 8.324 8.097 8.239 566,460 +0.01(+0.11%)
Aug 17, 2018 7.975 8.315 7.880 8.230 1,654,740 +0.27(+3.44%)
Aug 16, 2018 8.438 8.513 7.932 7.956 1,580,958 -0.39(-4.64%)
Aug 15, 2018 8.712 8.740 8.334 8.343 1,354,805 -0.54(-6.06%)
Aug 14, 2018 9.175 9.175 8.749 8.882 914,986 -0.24(-2.59%)
Aug 13, 2018 9.713 9.713 9.099 9.118 1,188,524 -0.59(-6.04%)
Aug 10, 2018 9.732 10.34 9.647 9.704 1,245,262 +0.17(+1.78%)
Aug 09, 2018 9.571 9.732 9.486 9.534 744,351 -0.07(-0.69%)
Aug 08, 2018 9.638 9.685 9.420 9.600 665,009 -0.03(-0.29%)
Aug 07, 2018 9.723 9.959 9.619 9.628 640,568 -0.06(-0.59%)
Aug 06, 2018 9.742 9.874 9.675 9.685 265,311 -0.10(-1.06%)
Aug 03, 2018 9.893 9.987 9.779 9.789 565,056 +0.03(+0.29%)
Aug 02, 2018 9.732 9.912 9.732 9.760 528,983 -0.04(-0.39%)
Aug 01, 2018 9.779 9.883 9.732 9.798 838,485 -0.04(-0.38%)
Jul 31, 2018 9.732 9.921 9.704 9.836 425,419 +0.12(+1.26%)
Jul 30, 2018 9.770 9.827 9.645 9.713 523,385 -0.04(-0.39%)
Jul 27, 2018 10.03 10.13 9.723 9.751 766,355 -0.29(-2.92%)
Jul 26, 2018 9.997 10.20 9.968 10.04 1,160,807 +0.00(+0.00%)
Jul 25, 2018 9.893 10.20 9.893 10.04 898,648 +0.21(+2.11%)
Jul 24, 2018 9.874 9.468 9.836 931,351 +0.26(+2.66%)
Jul 23, 2018 9.798 9.534 9.581 658,308 -0.23(-2.31%)
Jul 20, 2018 9.713 9.827 9.628 9.808 804,343 +0.14(+1.47%)
Jul 19, 2018 9.505 9.912 9.505 9.666 745,149 -0.04(-0.39%)
Jul 18, 2018 9.496 9.751 9.486 9.704 708,015 +0.17(+1.78%)
Jul 17, 2018 9.411 9.685 9.401 9.534 712,213 -0.01(-0.10%)
Jul 16, 2018 9.496 9.694 9.477 9.543 385,464 +0.08(+0.80%)
Jul 13, 2018 9.392 9.685 9.316 9.468 295,967 -0.02(-0.20%)
Jul 12, 2018 9.486 9.638 9.486 9.486 332,999 +0.03(+0.30%)
Jul 11, 2018 9.515 9.685 9.434 9.458 556,807 -0.18(-1.86%)
Jul 10, 2018 9.486 9.694 9.449 9.638 380,753 +0.04(+0.39%)
Jul 09, 2018 9.742 9.798 9.581 9.600 525,218 -0.11(-1.17%)
Jul 06, 2018 9.704 9.803 9.685 9.713 569,672 -0.02(-0.19%)
Jul 05, 2018 9.694 9.770 9.638 9.732 553,069 +0.14(+1.48%)
Jul 03, 2018 9.590 9.590 9.590 0 +0.30(+3.26%)
Jul 02, 2018 9.307 9.401 9.118 9.288 306,214 -0.04(-0.41%)
Jun 29, 2018 9.222 9.392 9.175 9.326 363,572 +0.17(+1.86%)
Jun 28, 2018 9.175 9.297 9.113 9.156 581,974 -0.02(-0.21%)
Jun 27, 2018 9.297 9.326 9.165 9.175 555,374 -0.09(-1.02%)
Jun 26, 2018 9.260 9.364 9.241 9.269 370,565 -0.05(-0.51%)
Jun 25, 2018 9.335 9.477 9.231 9.316 604,488 -0.06(-0.60%)
Jun 22, 2018 9.269 9.417 9.203 9.373 555,246 +0.11(+1.22%)
Jun 21, 2018 9.090 9.269 8.948 9.260 744,496 +0.19(+2.08%)
Jun 20, 2018 9.175 9.283 9.061 9.071 729,117 -0.07(-0.72%)
Jun 19, 2018 9.760 9.864 9.099 9.137 1,717,126 -0.77(-7.73%)
Jun 18, 2018 9.959 10.03 9.836 9.902 571,311 -0.12(-1.23%)
Jun 15, 2018 10.25 10.09 10.03 2,964,680 -0.07(-0.66%)
Jun 14, 2018 9.874 10.11 9.874 10.09 931,170 +0.26(+2.69%)
Jun 13, 2018 9.789 9.888 9.704 9.827 477,385 +0.06(+0.58%)
Jun 12, 2018 9.798 9.811 9.553 9.770 464,650 +0.00(+0.00%)
Jun 11, 2018 9.732 9.883 9.685 9.770 416,435 +0.04(+0.39%)
Jun 08, 2018 9.751 9.798 9.694 9.732 281,840 -0.06(-0.58%)
Jun 07, 2018 9.845 9.912 9.704 9.789 373,212 -0.08(-0.77%)
Jun 06, 2018 9.883 9.864 393,429 +0.15(+1.56%)
Jun 05, 2018 9.704 9.765 9.656 9.713 343,012 +0.03(+0.29%)
Jun 04, 2018 9.789 9.817 9.647 9.685 597,027 -0.04(-0.39%)
Jun 01, 2018 9.685 9.817 9.581 9.723 528,019 +0.06(+0.59%)
May 31, 2018 9.836 9.855 9.666 9.666 398,564 -0.12(-1.25%)
May 30, 2018 9.798 9.883 9.713 9.789 493,194 -0.01(-0.10%)
May 29, 2018 9.723 9.912 9.704 9.798 816,840 -0.23(-2.26%)
May 25, 2018 10.03 10.03 10.03 0 -0.08(-0.75%)
May 24, 2018 9.987 10.12 9.949 10.10 668,012 +0.18(+1.81%)
May 23, 2018 9.656 9.959 9.610 9.921 499,324 +0.21(+2.14%)
May 22, 2018 9.751 9.864 9.699 9.713 534,474 -0.02(-0.19%)
May 21, 2018 9.704 9.808 9.671 9.732 547,706 +0.03(+0.29%)
May 18, 2018 9.647 9.779 9.591 9.704 827,156 +0.03(+0.29%)
May 17, 2018 9.732 9.791 9.581 9.675 512,546 -0.03(-0.29%)
May 16, 2018 9.864 9.921 9.666 9.704 736,864 -0.11(-1.16%)
May 15, 2018 9.949 9.978 9.732 9.817 704,174 -0.18(-1.80%)
May 14, 2018 10.25 10.27 9.803 9.997 986,853 -0.25(-2.40%)
May 11, 2018 9.987 10.81 9.864 10.24 2,196,173 +0.39(+3.93%)
May 10, 2018 9.770 9.997 9.770 9.855 999,161 +0.14(+1.46%)
May 09, 2018 9.685 9.817 9.609 9.713 1,117,285 -0.01(-0.10%)
May 08, 2018 9.647 9.760 9.571 9.723 806,862 +0.08(+0.78%)
May 07, 2018 9.685 9.772 9.638 9.647 386,271 -0.06(-0.58%)
May 04, 2018 9.770 9.855 9.675 9.704 616,859 -0.05(-0.48%)
May 03, 2018 9.827 9.864 9.713 9.751 438,360 +0.03(+0.29%)
May 02, 2018 9.704 9.921 9.666 9.723 1,079,290 +0.04(+0.39%)
May 01, 2018 9.628 9.704 9.524 9.685 553,235 +0.03(+0.29%)
Apr 30, 2018 9.656 9.789 9.600 9.656 812,555 -0.09(-0.87%)
Apr 27, 2018 9.571 9.836 9.553 9.742 635,580 +0.15(+1.58%)
Apr 26, 2018 9.638 9.738 9.543 9.590 407,242 -0.11(-1.17%)
Apr 25, 2018 9.600 9.808 9.496 9.704 602,470 -0.01(-0.10%)
Apr 24, 2018 9.562 9.784 9.562 9.713 727,823 +0.10(+1.08%)
Apr 23, 2018 9.600 9.666 9.392 9.609 852,967 -0.10(-1.07%)
Apr 20, 2018 9.685 9.732 9.571 9.713 673,950 +0.02(+0.19%)
Apr 19, 2018 9.609 9.737 9.453 9.694 831,968 +0.09(+0.98%)
Apr 18, 2018 9.742 9.883 9.562 9.600 1,322,547 -0.10(-1.07%)
Apr 17, 2018 9.486 9.768 9.458 9.704 710,212 +0.12(+1.28%)
Apr 16, 2018 9.486 9.590 9.382 9.581 691,262 +0.06(+0.60%)
Apr 13, 2018 9.628 9.699 9.491 9.524 860,672 -0.05(-0.49%)
Apr 12, 2018 9.477 9.685 9.335 9.571 803,272 +0.06(+0.60%)
Apr 11, 2018 9.543 9.699 9.354 9.515 1,372,132 +0.07(+0.70%)
Apr 10, 2018 9.392 9.472 9.283 9.449 637,379 +0.18(+1.94%)
Apr 09, 2018 9.127 9.382 9.052 9.269 521,849 +0.14(+1.55%)
Apr 06, 2018 9.080 9.194 9.071 9.127 556,975 +0.08(+0.84%)
Apr 05, 2018 8.986 9.071 8.882 9.052 465,928 +0.05(+0.52%)
Apr 04, 2018 9.099 9.184 8.967 9.005 548,939 -0.02(-0.21%)
Apr 03, 2018 9.118 9.198 8.986 9.023 661,474 -0.16(-1.75%)
Apr 02, 2018 9.137 9.307 9.014 9.184 807,311 +0.11(+1.25%)
Mar 29, 2018 9.071 9.071 9.071 0 +0.14(+1.59%)
Mar 28, 2018 8.967 9.042 8.877 8.929 727,546 -0.13(-1.46%)
Mar 27, 2018 8.929 9.113 8.825 9.061 1,407,481 +0.04(+0.42%)
Mar 26, 2018 9.212 9.250 8.995 9.023 1,108,630 -0.11(-1.24%)
Mar 23, 2018 8.976 9.250 8.891 9.137 1,310,316 +0.35(+3.98%)
Mar 22, 2018 8.759 8.806 8.598 8.787 606,515 +0.00(+0.00%)
Mar 21, 2018 8.579 8.825 8.542 8.787 1,077,953 +0.34(+4.03%)
Mar 20, 2018 8.447 8.551 8.381 8.447 891,395 -0.09(-1.11%)
Mar 19, 2018 8.466 8.589 8.409 8.542 855,534 +0.06(+0.67%)
Mar 16, 2018 8.551 8.627 8.438 8.485 2,435,823 -0.07(-0.77%)
Mar 15, 2018 8.542 8.664 8.490 8.551 714,096 -0.10(-1.20%)
Mar 14, 2018 8.664 8.740 8.608 8.655 1,048,090 +0.02(+0.22%)
Mar 13, 2018 8.296 8.702 8.296 8.636 1,404,490 +0.40(+4.82%)
Mar 12, 2018 8.060 8.268 7.993 8.239 667,597 +0.16(+1.99%)
Mar 09, 2018 7.984 8.211 7.984 8.079 544,952 +0.02(+0.23%)
Mar 08, 2018 7.927 8.069 7.823 8.060 802,265 +0.12(+1.55%)
Mar 07, 2018 8.182 8.182 7.908 7.937 877,209 -0.26(-3.23%)
Mar 06, 2018 8.164 8.315 8.149 8.201 750,527 +0.17(+2.12%)
Mar 05, 2018 8.088 8.164 7.951 8.031 959,993 -0.12(-1.51%)
Mar 02, 2018 8.192 8.258 8.069 8.154 797,688 +0.04(+0.47%)
Mar 01, 2018 7.738 8.253 7.738 8.116 1,320,436 +0.27(+3.49%)
Feb 28, 2018 8.022 8.088 7.842 7.842 1,018,877 -0.20(-2.47%)
Feb 27, 2018 8.239 8.315 7.975 8.041 1,583,053 -0.27(-3.30%)
Feb 26, 2018 8.022 8.334 7.994 8.315 1,560,303 +0.39(+4.89%)
Feb 23, 2018 7.786 8.022 7.219 7.927 1,982,572 +0.06(+0.72%)
Feb 22, 2018 7.871 793,129 +0.06(+0.73%)
Feb 21, 2018 8.079 8.159 7.809 7.814 1,474,628 -0.18(-2.25%)
Feb 20, 2018 8.031 8.168 7.994 7.994 875,817 -0.17(-2.08%)
Feb 16, 2018 8.164 8.164 8.164 0 -0.17(-2.04%)
Feb 15, 2018 8.381 8.423 8.277 8.334 871,880 +0.00(+0.00%)
Feb 14, 2018 8.371 7.842 8.334 1,398,312 +0.49(+6.27%)
Feb 13, 2018 7.927 7.965 7.786 7.842 736,289 -0.07(-0.84%)
Feb 12, 2018 7.455 7.951 7.455 7.908 1,543,775 +0.48(+6.49%)
Feb 09, 2018 7.814 7.819 7.332 7.427 2,550,143 -0.41(-5.19%)
Feb 08, 2018 7.795 7.965 7.786 7.833 1,662,598 +0.04(+0.48%)
Feb 07, 2018 7.833 7.965 7.748 7.795 1,409,567 -0.06(-0.72%)
Feb 06, 2018 7.880 7.998 7.814 7.852 1,397,380 -0.12(-1.54%)
Feb 05, 2018 7.918 8.003 7.861 7.975 937,955 +0.06(+0.72%)
Feb 02, 2018 7.965 8.126 7.908 7.918 1,274,410 -0.17(-2.10%)
Feb 01, 2018 8.126 8.211 8.055 8.088 735,197 -0.09(-1.04%)
Jan 31, 2018 8.097 8.220 7.956 8.173 1,252,960 +0.12(+1.53%)
Jan 30, 2018 8.277 8.296 8.041 8.050 1,101,072 -0.15(-1.84%)
Jan 29, 2018 8.475 8.589 8.201 8.201 1,388,472 -0.40(-4.62%)
Jan 26, 2018 8.523 8.674 8.523 8.598 840,276 +0.10(+1.22%)
Jan 25, 2018 8.919 9.013 8.422 8.494 1,394,721 -0.43(-4.77%)
Jan 24, 2018 8.891 8.970 8.787 8.919 1,220,140 +0.19(+2.16%)
Jan 23, 2018 8.551 8.768 8.518 8.731 977,530 +0.09(+1.09%)
Jan 22, 2018 8.636 8.731 8.560 8.636 722,228 +0.06(+0.66%)
Jan 19, 2018 8.579 8.702 8.532 8.579 660,486 +0.04(+0.44%)
Jan 18, 2018 8.834 8.938 8.504 8.542 1,165,695 -0.32(-3.62%)
Jan 17, 2018 8.712 8.995 8.674 8.863 2,216,503 +0.12(+1.41%)
Jan 16, 2018 7.994 8.768 7.937 8.740 3,280,881 +1.11(+14.48%)
Jan 12, 2018 7.634 7.634 7.634 0 +0.12(+1.64%)
Jan 11, 2018 7.512 7.606 7.493 7.512 1,338,277 +0.01(+0.13%)
Jan 10, 2018 7.464 7.616 7.389 7.502 1,553,273 +0.10(+1.40%)
Jan 09, 2018 7.729 7.814 7.323 7.398 2,572,425 -0.61(-7.67%)
Jan 08, 2018 8.135 8.154 7.984 8.012 865,059 -0.07(-0.82%)
Jan 05, 2018 8.173 8.249 8.031 8.079 624,340 -0.12(-1.50%)
Jan 04, 2018 8.211 8.249 8.097 8.201 1,201,501 -0.03(-0.34%)
Jan 03, 2018 8.409 8.466 8.074 8.230 1,522,776 -0.22(-2.57%)
Jan 02, 2018 8.409 8.494 8.272 8.447 999,304 +0.14(+1.71%)
Dec 29, 2017 8.305 8.305 8.305 0 +0.02(+0.23%)
Dec 28, 2017 8.230 8.315 8.135 8.286 562,530 +0.09(+1.04%)
Dec 27, 2017 8.211 8.305 8.164 8.201 549,796 -0.10(-1.25%)
Dec 26, 2017 8.239 8.334 8.192 8.305 494,952 +0.12(+1.50%)
Dec 22, 2017 8.164 8.258 8.097 8.182 507,831 +0.02(+0.23%)
Dec 21, 2017 8.145 8.192 8.079 8.164 449,379 +0.01(+0.12%)
Dec 20, 2017 8.031 8.192 7.946 8.154 648,039 +0.22(+2.74%)
Dec 19, 2017 7.975 8.050 7.871 7.937 556,375 -0.06(-0.71%)
Dec 18, 2017 7.908 8.045 7.880 7.994 859,128 +0.18(+2.30%)
Dec 15, 2017 7.965 7.975 7.729 7.814 1,354,066 -0.04(-0.48%)
Dec 14, 2017 7.823 8.001 7.738 7.852 1,027,357 +0.03(+0.36%)
Dec 13, 2017 7.379 7.899 7.379 7.823 1,045,362 +0.42(+5.61%)
Dec 12, 2017 7.474 7.502 7.379 7.408 698,268 -0.09(-1.26%)
Dec 11, 2017 7.578 7.653 7.471 7.502 934,596 -0.09(-1.12%)
Dec 08, 2017 7.455 7.710 7.455 7.587 701,524 +0.12(+1.65%)
Dec 07, 2017 7.455 7.583 7.370 7.464 874,483 -0.09(-1.13%)
Dec 06, 2017 7.587 7.691 7.549 7.549 944,552 -0.11(-1.48%)
Dec 05, 2017 7.738 7.805 7.573 7.663 1,149,221 -0.13(-1.70%)
Dec 04, 2017 7.861 7.908 7.776 7.795 658,401 -0.12(-1.55%)
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.