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

Subsea 7 S.A. ADR (OP: SUBCY )

18.40 +0.25 (+1.40%)
Streaming Delayed Price Updated: 1:56 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, 2015 7.940 7.970 7.872 7.950 28,896 +0.02(+0.25%)
Nov 27, 2015 7.980 8.050 7.930 7.930 2,620 -0.09(-1.12%)
Nov 25, 2015 8.020 8.020 8.020 0 -0.18(-2.20%)
Nov 24, 2015 8.116 8.280 8.060 8.200 43,028 +0.31(+3.93%)
Nov 23, 2015 7.870 7.890 69,737 -0.07(-0.88%)
Nov 20, 2015 7.950 8.030 7.920 7.960 11,610 +0.00(+0.00%)
Nov 19, 2015 8.180 8.180 7.960 7.960 20,267 -0.13(-1.61%)
Nov 18, 2015 8.105 8.160 7.960 8.090 72,142 +0.28(+3.59%)
Nov 17, 2015 7.930 7.930 7.750 7.810 49,292 +0.13(+1.69%)
Nov 16, 2015 7.630 7.680 7.480 7.680 50,717 +0.04(+0.52%)
Nov 13, 2015 7.500 7.700 7.500 7.640 11,270 +0.17(+2.28%)
Nov 12, 2015 7.610 7.700 7.470 7.470 21,363 -0.35(-4.41%)
Nov 11, 2015 8.010 8.010 7.780 7.815 20,007 -0.26(-3.28%)
Nov 10, 2015 8.032 8.141 8.010 8.080 11,969 -0.20(-2.42%)
Nov 09, 2015 8.330 8.330 8.160 8.280 15,157 +0.16(+1.97%)
Nov 06, 2015 8.200 8.200 8.090 8.120 17,553 -0.07(-0.85%)
Nov 05, 2015 8.300 8.300 8.170 8.190 11,422 -0.27(-3.19%)
Nov 04, 2015 8.560 8.680 8.390 8.460 26,680 +0.14(+1.68%)
Nov 03, 2015 8.210 8.340 8.150 8.320 14,228 +0.32(+4.00%)
Nov 02, 2015 7.775 8.010 7.775 8.000 15,961 +0.05(+0.63%)
Oct 30, 2015 7.820 7.950 7.774 7.950 45,460 +0.26(+3.38%)
Oct 29, 2015 7.750 7.940 7.550 7.690 57,283 -0.21(-2.66%)
Oct 28, 2015 7.665 8.190 7.665 7.900 11,596 +0.25(+3.27%)
Oct 27, 2015 7.710 7.750 7.640 7.650 20,410 -0.53(-6.48%)
Oct 26, 2015 8.170 8.230 8.130 8.180 25,549 -0.09(-1.09%)
Oct 23, 2015 8.210 8.320 8.150 8.270 11,599 +0.03(+0.36%)
Oct 22, 2015 8.050 8.240 8.050 8.240 12,291 +0.06(+0.73%)
Oct 21, 2015 8.170 8.230 8.120 8.180 27,501 -0.07(-0.85%)
Oct 20, 2015 8.040 8.280 8.040 8.250 689,010 +0.12(+1.54%)
Oct 19, 2015 8.200 8.200 8.080 8.125 51,647 -0.31(-3.73%)
Oct 16, 2015 8.600 8.600 8.310 8.440 111,631 -0.36(-4.09%)
Oct 15, 2015 8.650 8.800 8.590 8.800 3,634 +0.18(+2.09%)
Oct 14, 2015 8.510 8.620 8.410 8.620 28,624 +0.16(+1.89%)
Oct 13, 2015 8.390 8.640 8.360 8.460 22,646 -0.26(-2.98%)
Oct 12, 2015 9.010 9.010 8.650 8.720 22,894 -0.42(-4.60%)
Oct 09, 2015 9.265 9.265 9.098 9.140 10,511 -0.29(-3.08%)
Oct 08, 2015 8.990 9.430 8.960 9.430 18,779 +0.41(+4.52%)
Oct 07, 2015 9.060 9.140 8.900 9.022 41,434 +0.32(+3.70%)
Oct 06, 2015 8.350 8.700 8.350 8.700 64,604 +0.62(+7.67%)
Oct 05, 2015 8.068 8.190 8.030 8.080 50,798 +0.02(+0.25%)
Oct 02, 2015 7.630 8.060 7.630 8.060 71,074 +0.51(+6.75%)
Oct 01, 2015 7.750 7.750 7.510 7.550 48,166 +0.18(+2.44%)
Sep 30, 2015 7.412 7.500 7.340 7.370 61,384 +0.00(+0.00%)
Sep 29, 2015 7.370 7.500 7.300 7.370 90,671 +0.32(+4.54%)
Sep 28, 2015 7.170 7.170 7.050 7.050 21,369 -0.37(-4.99%)
Sep 25, 2015 7.454 7.454 7.300 7.420 26,124 -0.03(-0.40%)
Sep 24, 2015 7.430 7.450 7.280 7.450 20,124 -0.16(-2.10%)
Sep 23, 2015 7.880 7.880 7.580 7.610 17,648 -0.43(-5.35%)
Sep 22, 2015 7.968 8.060 7.890 8.040 21,528 -0.11(-1.29%)
Sep 21, 2015 8.120 8.202 8.100 8.145 26,023 +0.03(+0.31%)
Sep 18, 2015 8.430 8.430 8.060 8.120 12,768 -0.57(-6.56%)
Sep 17, 2015 8.540 8.730 8.480 8.690 8,722 +0.13(+1.52%)
Sep 16, 2015 8.460 8.570 8.450 8.560 108,714 +0.38(+4.71%)
Sep 15, 2015 7.980 8.200 7.980 8.175 54,092 +0.30(+3.74%)
Sep 14, 2015 7.900 7.910 7.800 7.880 150,780 -0.12(-1.50%)
Sep 11, 2015 8.180 8.180 7.940 8.000 70,811 -0.47(-5.55%)
Sep 10, 2015 8.290 8.520 8.280 8.470 37,178 +0.05(+0.59%)
Sep 09, 2015 8.550 8.630 8.250 8.420 33,097 -0.02(-0.24%)
Sep 08, 2015 8.440 8.440 8.269 8.440 51,462 +0.05(+0.60%)
Sep 04, 2015 8.390 8.390 8.390 0 -0.17(-1.99%)
Sep 03, 2015 8.400 8.720 8.400 8.560 130,865 +0.01(+0.12%)
Sep 02, 2015 8.710 8.710 8.300 8.550 22,793 +0.12(+1.36%)
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.