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 (%)
Dec 29, 2023 9.586 9.586 9.122 9.132 1,537,297 -0.36(-3.75%)
Dec 28, 2023 9.320 9.497 9.290 9.488 1,426,653 +0.17(+1.80%)
Dec 27, 2023 9.122 9.537 9.053 9.320 1,543,421 +0.21(+2.28%)
Dec 26, 2023 9.310 9.324 9.038 9.112 1,426,898 -0.08(-0.86%)
Dec 22, 2023 9.329 9.497 9.132 9.191 1,572,967 -0.03(-0.32%)
Dec 21, 2023 9.310 9.576 8.984 9.221 1,450,888 -0.10(-1.06%)
Dec 20, 2023 9.665 9.774 9.290 9.320 1,789,103 -0.27(-2.78%)
Dec 19, 2023 9.448 9.824 9.300 9.586 1,730,822 +0.20(+2.11%)
Dec 18, 2023 8.519 9.972 8.450 9.389 2,412,421 +1.00(+11.90%)
Dec 15, 2023 8.519 8.578 8.223 8.391 8,988,840 +0.11(+1.31%)
Dec 14, 2023 9.132 9.221 8.282 8.282 932,172 -0.78(-8.61%)
Dec 13, 2023 8.855 9.063 8.519 9.063 611,436 +0.26(+2.92%)
Dec 12, 2023 9.053 9.053 8.786 8.806 584,733 -0.26(-2.84%)
Dec 11, 2023 8.934 9.132 8.677 9.063 537,089 +0.13(+1.44%)
Dec 08, 2023 8.687 8.944 8.499 8.934 612,649 +0.28(+3.20%)
Dec 07, 2023 8.972 9.090 8.579 8.657 563,227 -0.31(-3.50%)
Dec 06, 2023 9.375 9.453 8.962 8.972 763,158 -0.20(-2.14%)
Dec 05, 2023 9.227 9.444 9.060 9.168 848,627 -0.05(-0.53%)
Dec 04, 2023 8.756 9.498 8.697 9.217 1,466,480 +0.15(+1.63%)
Dec 01, 2023 8.844 9.139 8.697 9.070 687,518 +0.25(+2.78%)
Nov 30, 2023 8.726 8.844 8.422 8.824 576,854 +0.11(+1.24%)
Nov 29, 2023 9.316 9.355 8.716 8.716 460,421 -0.50(-5.44%)
Nov 28, 2023 9.257 9.301 9.129 9.217 437,668 +0.02(+0.21%)
Nov 27, 2023 9.444 9.512 9.149 9.198 674,323 -0.28(-3.01%)
Nov 24, 2023 9.159 9.561 9.149 9.483 185,074 +0.32(+3.54%)
Nov 22, 2023 9.159 9.434 9.100 9.159 356,256 +0.00(+0.00%)
Nov 21, 2023 8.883 9.375 8.883 9.159 499,270 +0.28(+3.10%)
Nov 20, 2023 8.707 9.237 8.667 8.883 519,701 +0.17(+1.92%)
Nov 17, 2023 8.382 8.741 8.333 8.716 648,143 +0.36(+4.35%)
Nov 16, 2023 8.569 8.834 8.323 8.353 517,798 -0.22(-2.52%)
Nov 15, 2023 8.756 9.149 8.520 8.569 766,449 -0.42(-4.70%)
Nov 14, 2023 9.041 9.316 9.041 8.991 579,688 +0.15(+1.67%)
Nov 13, 2023 9.247 9.301 8.510 8.844 1,303,857 -0.23(-2.49%)
Nov 10, 2023 9.198 9.660 8.363 9.070 1,754,914 +0.38(+4.41%)
Nov 09, 2023 11.26 11.45 8.009 8.687 1,980,752 -4.24(-32.78%)
Nov 08, 2023 13.94 14.31 12.46 12.92 434,500 -0.97(-7.00%)
Nov 07, 2023 13.82 14.05 13.70 13.89 187,929 +0.08(+0.57%)
Nov 06, 2023 14.07 14.16 13.79 13.82 117,250 -0.34(-2.43%)
Nov 03, 2023 14.17 14.75 14.09 14.16 147,979 +0.31(+2.27%)
Nov 02, 2023 13.56 13.86 13.56 13.85 166,337 +0.31(+2.32%)
Nov 01, 2023 13.50 13.63 13.36 13.53 139,018 +0.02(+0.15%)
Oct 31, 2023 13.52 13.69 13.43 13.51 140,429 +0.02(+0.15%)
Oct 30, 2023 13.49 13.69 13.45 13.49 112,305 +0.18(+1.33%)
Oct 27, 2023 13.79 14.09 13.29 13.32 202,943 -0.49(-3.56%)
Oct 26, 2023 14.11 14.25 13.69 13.81 147,215 -0.23(-1.61%)
Oct 25, 2023 13.98 14.23 13.96 14.03 172,859 -0.10(-0.70%)
Oct 24, 2023 13.69 14.16 13.61 14.13 208,613 +0.53(+3.90%)
Oct 23, 2023 13.92 13.92 13.59 13.60 249,984 -0.46(-3.28%)
Oct 20, 2023 14.24 14.39 14.05 14.06 249,698 -0.14(-0.97%)
Oct 19, 2023 14.63 14.63 14.01 14.20 253,155 -0.43(-2.95%)
Oct 18, 2023 15.01 15.01 14.62 14.63 136,773 -0.50(-3.31%)
Oct 17, 2023 14.74 15.20 14.74 15.13 275,185 +0.38(+2.60%)
Oct 16, 2023 14.29 14.77 14.27 14.75 274,844 +0.63(+4.45%)
Oct 13, 2023 14.21 14.78 14.03 14.12 177,492 -0.06(-0.42%)
Oct 12, 2023 14.49 14.49 14.06 14.18 165,752 -0.24(-1.64%)
Oct 11, 2023 14.44 14.61 14.07 14.42 163,728 -0.02(-0.17%)
Oct 10, 2023 14.44 14.54 14.17 14.44 189,029 -0.05(-0.37%)
Oct 09, 2023 14.63 14.78 14.43 14.49 139,801 -0.19(-1.27%)
Oct 06, 2023 14.77 14.78 14.50 14.68 195,997 -0.08(-0.53%)
Oct 05, 2023 14.61 14.88 14.45 14.76 181,248 +0.16(+1.08%)
Oct 04, 2023 14.78 14.78 14.33 14.60 195,010 -0.23(-1.52%)
Oct 03, 2023 14.90 15.09 14.78 14.83 175,093 -0.12(-0.79%)
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.