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

James River Gp HD (NQ: JRVR )

7.570 -0.240 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 7.709 7.758 7.520 7.520 276,236 -0.24(-3.07%)
Jun 06, 2024 7.629 7.788 7.530 7.758 293,816 +0.11(+1.43%)
Jun 05, 2024 7.838 7.858 7.560 7.649 398,531 -0.22(-2.78%)
Jun 04, 2024 7.729 8.017 7.684 7.868 519,201 +0.07(+0.89%)
Jun 03, 2024 7.828 7.888 7.689 7.798 396,001 +0.04(+0.51%)
May 31, 2024 7.778 7.808 7.555 7.758 1,371,354 +0.07(+0.90%)
May 30, 2024 7.252 7.848 7.202 7.689 676,544 +0.49(+6.76%)
May 29, 2024 7.222 7.232 7.093 7.202 502,216 -0.09(-1.23%)
May 28, 2024 7.441 7.550 7.223 7.292 332,392 -0.12(-1.61%)
May 24, 2024 7.649 7.649 7.411 7.411 308,008 -0.21(-2.74%)
May 23, 2024 7.788 7.808 7.530 7.619 311,052 -0.13(-1.67%)
May 22, 2024 7.669 7.813 7.599 7.748 421,086 +0.06(+0.78%)
May 21, 2024 7.739 7.878 7.619 7.689 430,319 -0.09(-1.15%)
May 20, 2024 8.156 8.196 7.768 7.778 562,391 -0.37(-4.51%)
May 17, 2024 8.096 8.265 8.007 8.146 501,555 +0.12(+1.49%)
May 16, 2024 8.106 8.181 8.017 8.027 311,157 -0.02(-0.25%)
May 15, 2024 7.957 8.126 7.878 8.046 452,352 +0.13(+1.63%)
May 14, 2024 8.027 8.265 7.907 7.917 348,142 -0.09(-1.12%)
May 13, 2024 7.758 8.305 7.729 8.007 738,816 +0.36(+4.68%)
May 10, 2024 7.927 8.126 7.639 7.649 635,294 -0.27(-3.39%)
May 09, 2024 8.573 9.030 7.729 7.917 1,424,236 -0.55(-6.46%)
May 08, 2024 8.593 8.722 7.917 8.464 1,420,908 -0.13(-1.50%)
May 07, 2024 8.772 9.065 8.553 8.593 415,575 -0.14(-1.59%)
May 06, 2024 8.792 8.881 8.712 8.732 312,011 -0.03(-0.34%)
May 03, 2024 8.821 8.891 8.603 8.762 216,346 -0.04(-0.45%)
May 02, 2024 8.652 8.906 8.652 8.801 337,871 +0.16(+1.84%)
May 01, 2024 8.821 9.109 8.633 8.643 423,214 -0.19(-2.14%)
Apr 30, 2024 8.851 8.871 8.613 8.831 358,477 +0.06(+0.68%)
Apr 29, 2024 8.772 9.000 8.732 8.772 347,963 -0.16(-1.78%)
Apr 26, 2024 9.020 9.030 8.662 8.931 392,739 -0.17(-1.86%)
Apr 25, 2024 9.169 9.199 9.020 9.100 348,840 -0.12(-1.29%)
Apr 24, 2024 9.109 9.358 9.040 9.219 360,488 +0.02(+0.22%)
Apr 23, 2024 9.199 9.497 9.169 9.199 370,411 -0.02(-0.22%)
Apr 22, 2024 9.278 9.278 9.109 9.219 492,170 -0.06(-0.64%)
Apr 19, 2024 9.070 9.398 9.070 9.278 700,889 +0.13(+1.41%)
Apr 18, 2024 8.941 9.417 8.732 9.149 695,032 +0.49(+5.62%)
Apr 17, 2024 8.801 9.199 8.533 8.662 984,628 -0.09(-1.02%)
Apr 16, 2024 8.464 8.801 8.364 8.752 710,613 +0.24(+2.80%)
Apr 15, 2024 8.335 8.543 8.136 8.513 489,560 +0.11(+1.30%)
Apr 12, 2024 8.593 8.623 8.146 8.404 613,866 -0.19(-2.20%)
Apr 11, 2024 8.513 8.801 8.394 8.593 371,717 +0.06(+0.70%)
Apr 10, 2024 8.205 8.603 8.186 8.533 458,799 +0.11(+1.30%)
Apr 09, 2024 8.762 8.990 8.394 8.424 416,956 -0.34(-3.85%)
Apr 08, 2024 8.712 8.911 8.593 8.762 513,613 +0.19(+2.20%)
Apr 05, 2024 8.841 8.841 8.424 8.573 625,446 -0.17(-1.93%)
Apr 04, 2024 9.199 9.199 8.543 8.742 572,128 -0.29(-3.19%)
Apr 03, 2024 8.801 9.109 8.643 9.030 476,318 +0.10(+1.11%)
Apr 02, 2024 8.732 9.169 8.722 8.931 639,813 -0.01(-0.11%)
Apr 01, 2024 9.219 9.219 8.871 8.941 425,442 -0.30(-3.23%)
Mar 28, 2024 9.129 9.368 8.950 9.239 960,576 +0.06(+0.65%)
Mar 27, 2024 8.484 9.288 8.414 9.179 802,484 +0.77(+9.22%)
Mar 26, 2024 8.454 8.662 8.394 8.404 744,543 +0.01(+0.12%)
Mar 25, 2024 8.643 8.901 8.374 8.394 1,031,404 -0.23(-2.65%)
Mar 22, 2024 8.931 9.338 8.583 8.623 1,817,870 +0.23(+2.72%)
Mar 21, 2024 8.096 8.414 8.066 8.394 1,579,224 +0.29(+3.55%)
Mar 20, 2024 7.669 8.305 7.580 8.106 2,429,063 +0.41(+5.29%)
Mar 19, 2024 7.619 7.768 7.490 7.699 1,473,540 +0.03(+0.39%)
Mar 18, 2024 7.848 8.414 7.609 7.669 2,469,202 -0.21(-2.65%)
Mar 15, 2024 6.676 8.782 6.576 7.878 10,463,446 +1.17(+17.48%)
Mar 14, 2024 6.725 6.780 6.308 6.705 1,971,835 -0.02(-0.30%)
Mar 13, 2024 7.192 7.403 6.695 6.725 886,132 -0.47(-6.49%)
Mar 12, 2024 7.619 7.838 7.162 7.192 1,711,399 -0.52(-6.70%)
Mar 11, 2024 9.427 9.427 7.411 7.709 2,125,189 -1.64(-17.53%)
Mar 08, 2024 9.696 9.775 9.348 9.348 940,812 -0.26(-2.69%)
Mar 07, 2024 9.221 9.764 9.201 9.606 905,119 +0.07(+0.73%)
Mar 06, 2024 9.616 9.947 9.408 9.537 708,372 -0.02(-0.21%)
Mar 05, 2024 9.596 9.784 9.369 9.557 689,165 -0.20(-2.03%)
Mar 04, 2024 9.725 9.912 9.665 9.754 745,041 +0.07(+0.71%)
Mar 01, 2024 9.942 9.992 9.557 9.685 1,009,959 -0.19(-1.90%)
Feb 29, 2024 10.11 11.36 9.616 9.873 1,773,617 -0.38(-3.66%)
Feb 28, 2024 10.46 10.52 10.19 10.25 1,559,715 -0.21(-1.99%)
Feb 27, 2024 10.45 10.61 10.31 10.46 1,283,423 +0.07(+0.67%)
Feb 26, 2024 10.64 10.79 10.26 10.39 981,916 -0.35(-3.22%)
Feb 23, 2024 10.38 10.90 10.38 10.73 900,982 +0.17(+1.59%)
Feb 22, 2024 10.27 10.59 10.12 10.56 929,448 +0.28(+2.69%)
Feb 21, 2024 10.71 10.71 10.29 10.29 889,117 -0.39(-3.61%)
Feb 20, 2024 10.29 10.77 10.28 10.67 955,332 +0.19(+1.79%)
Feb 16, 2024 10.45 10.60 10.26 10.49 1,079,499 +0.02(+0.19%)
Feb 15, 2024 10.27 10.55 10.25 10.47 933,256 +0.21(+2.02%)
Feb 14, 2024 9.982 10.30 9.898 10.26 1,061,652 +0.28(+2.77%)
Feb 13, 2024 9.814 10.07 9.744 9.982 1,281,668 -0.03(-0.30%)
Feb 12, 2024 9.428 10.07 9.418 10.01 1,056,732 +0.63(+6.74%)
Feb 09, 2024 8.746 9.399 8.638 9.379 1,081,225 +0.48(+5.44%)
Feb 08, 2024 8.865 8.984 8.608 8.895 986,297 +0.13(+1.47%)
Feb 07, 2024 8.993 9.033 8.746 8.766 1,008,860 -0.18(-1.99%)
Feb 06, 2024 8.756 9.122 8.736 8.944 1,065,497 +0.13(+1.46%)
Feb 05, 2024 8.944 9.102 8.598 8.816 969,797 -0.30(-3.25%)
Feb 02, 2024 9.221 9.384 9.063 9.112 700,074 -0.11(-1.18%)
Feb 01, 2024 9.399 9.576 8.974 9.221 1,801,591 -0.24(-2.51%)
Jan 31, 2024 9.675 9.774 9.428 9.458 296,023 -0.27(-2.74%)
Jan 30, 2024 9.527 9.725 9.428 9.725 723,910 +0.09(+0.92%)
Jan 29, 2024 9.280 9.656 9.201 9.636 941,290 +0.34(+3.61%)
Jan 26, 2024 9.418 9.537 9.270 9.300 938,842 -0.06(-0.63%)
Jan 25, 2024 9.290 9.418 9.072 9.359 1,059,784 +0.14(+1.50%)
Jan 24, 2024 9.161 9.300 9.082 9.221 1,043,749 +0.18(+2.02%)
Jan 23, 2024 9.092 9.240 8.934 9.038 2,108,574 +0.08(+0.94%)
Jan 22, 2024 8.509 8.954 8.499 8.954 1,836,812 +0.46(+5.47%)
Jan 19, 2024 8.381 8.608 8.311 8.489 1,885,990 +0.20(+2.38%)
Jan 18, 2024 8.124 8.321 7.946 8.292 1,728,745 +0.17(+2.07%)
Jan 17, 2024 8.203 8.341 7.916 8.124 1,752,603 -0.23(-2.72%)
Jan 16, 2024 8.302 8.479 8.173 8.351 1,692,384 +0.07(+0.84%)
Jan 12, 2024 8.410 8.484 8.213 8.282 1,691,482 -0.05(-0.59%)
Jan 11, 2024 8.292 8.371 7.985 8.331 1,639,949 +0.02(+0.24%)
Jan 10, 2024 8.272 8.361 8.079 8.311 1,615,640 +0.00(+0.00%)
Jan 09, 2024 8.895 8.895 8.213 8.311 1,817,570 -0.59(-6.66%)
Jan 08, 2024 9.260 9.280 8.796 8.904 1,806,207 -0.33(-3.53%)
Jan 05, 2024 9.171 9.389 9.139 9.231 1,837,917 -0.03(-0.32%)
Jan 04, 2024 9.072 9.270 8.904 9.260 1,931,668 +0.19(+2.07%)
Jan 03, 2024 9.063 9.240 8.786 9.072 1,835,582 +0.00(+0.00%)
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.