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 )

5.170 -0.170 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2017 10.13 10.21 9.947 10.14 746,566 -0.04(-0.39%)
Mar 30, 2017 10.06 10.26 10.01 10.18 625,459 +0.10(+0.97%)
Mar 29, 2017 9.838 10.16 9.819 10.08 625,721 +0.25(+2.50%)
Mar 28, 2017 9.505 9.848 9.416 9.838 440,992 +0.28(+2.98%)
Mar 27, 2017 9.416 9.603 9.230 9.554 739,982 -0.09(-0.92%)
Mar 24, 2017 9.730 9.888 9.622 9.642 536,472 -0.08(-0.81%)
Mar 23, 2017 9.750 9.976 9.662 9.721 577,443 +0.00(+0.00%)
Mar 22, 2017 10.16 10.19 9.691 9.721 948,033 -0.43(-4.26%)
Mar 21, 2017 10.59 10.75 10.09 10.15 642,203 -0.50(-4.70%)
Mar 20, 2017 10.67 11.43 10.56 10.65 909,469 +0.04(+0.37%)
Mar 17, 2017 9.996 11.04 9.927 10.61 1,849,369 +0.73(+7.35%)
Mar 16, 2017 9.996 10.10 9.780 9.888 492,600 +0.00(+0.00%)
Mar 15, 2017 9.848 9.966 9.691 9.888 720,742 +0.16(+1.61%)
Mar 14, 2017 9.986 10.10 9.672 9.730 394,847 -0.37(-3.69%)
Mar 13, 2017 9.966 10.12 9.956 10.10 463,021 +0.19(+1.88%)
Mar 10, 2017 9.858 10.03 9.780 9.917 642,820 +0.15(+1.51%)
Mar 09, 2017 10.32 10.34 9.730 9.770 1,055,903 -0.58(-5.60%)
Mar 08, 2017 10.02 10.41 9.819 10.35 1,063,808 +0.31(+3.13%)
Mar 07, 2017 10.12 10.27 9.917 10.03 576,384 -0.08(-0.78%)
Mar 06, 2017 10.35 10.36 10.05 10.11 327,979 -0.35(-3.38%)
Mar 03, 2017 10.64 10.83 10.39 10.47 461,278 -0.12(-1.11%)
Mar 02, 2017 11.08 11.08 10.57 10.58 404,648 -0.49(-4.43%)
Mar 01, 2017 10.78 11.12 10.45 11.08 650,000 +0.48(+4.54%)
Feb 28, 2017 10.76 10.90 10.45 10.59 505,024 -0.19(-1.73%)
Feb 27, 2017 10.80 10.95 10.72 10.78 476,385 +0.02(+0.18%)
Feb 24, 2017 10.73 10.86 10.70 10.76 622,753 -0.07(-0.63%)
Feb 23, 2017 11.03 11.09 10.72 10.83 501,734 -0.17(-1.52%)
Feb 22, 2017 11.09 11.13 10.85 11.00 366,600 -0.18(-1.58%)
Feb 21, 2017 11.26 11.31 11.08 11.17 378,520 -0.05(-0.44%)
Feb 17, 2017 11.22 11.22 11.22 0 +0.11(+0.97%)
Feb 16, 2017 11.17 11.39 10.90 11.12 727,688 -0.05(-0.44%)
Feb 15, 2017 11.44 11.50 11.15 11.16 610,596 -0.30(-2.65%)
Feb 14, 2017 11.45 11.60 11.30 11.47 507,838 -0.04(-0.34%)
Feb 13, 2017 11.41 11.66 11.35 11.51 764,293 +0.16(+1.38%)
Feb 10, 2017 11.54 11.70 11.30 11.35 603,535 -0.04(-0.35%)
Feb 09, 2017 11.29 11.56 11.12 11.39 776,852 +0.16(+1.40%)
Feb 08, 2017 11.77 11.80 11.21 11.23 853,689 -0.58(-4.90%)
Feb 07, 2017 12.08 12.19 11.76 11.81 396,626 -0.18(-1.47%)
Feb 06, 2017 12.02 12.15 11.76 11.99 700,961 -0.09(-0.73%)
Feb 03, 2017 12.21 12.27 11.89 12.08 1,017,557 -0.02(-0.16%)
Feb 02, 2017 12.01 12.25 11.89 12.10 1,204,476 +0.07(+0.57%)
Feb 01, 2017 10.83 12.30 10.55 12.03 2,331,179 +1.71(+16.56%)
Jan 31, 2017 10.34 10.54 10.17 10.32 569,274 -0.06(-0.57%)
Jan 30, 2017 10.48 10.51 10.26 10.38 544,648 -0.17(-1.58%)
Jan 27, 2017 10.21 10.57 10.19 10.55 1,099,780 +0.36(+3.57%)
Jan 26, 2017 9.662 10.20 9.642 10.18 1,173,784 +0.48(+4.96%)
Jan 25, 2017 9.760 9.765 9.573 9.701 406,632 -0.05(-0.50%)
Jan 24, 2017 9.357 9.789 9.357 9.750 1,051,291 +0.48(+5.19%)
Jan 23, 2017 9.514 9.573 9.259 9.269 580,972 -0.31(-3.28%)
Jan 20, 2017 9.161 9.603 9.161 9.583 495,547 +0.40(+4.38%)
Jan 19, 2017 9.387 9.475 9.112 9.181 549,464 -0.21(-2.20%)
Jan 18, 2017 9.514 9.564 9.357 9.387 422,958 -0.08(-0.83%)
Jan 17, 2017 9.544 9.672 9.446 9.465 512,941 -0.08(-0.82%)
Jan 13, 2017 9.544 9.544 9.544 0 +0.01(+0.10%)
Jan 12, 2017 9.642 9.642 9.446 9.534 375,443 -0.09(-0.92%)
Jan 11, 2017 9.367 9.627 9.230 9.622 659,379 +0.26(+2.73%)
Jan 10, 2017 9.456 9.632 9.318 9.367 413,624 +0.00(+0.00%)
Jan 09, 2017 9.583 9.672 9.318 9.367 912,716 -0.26(-2.65%)
Jan 06, 2017 9.642 9.760 9.480 9.622 1,093,105 -0.01(-0.10%)
Jan 05, 2017 9.505 9.701 9.505 9.632 1,298,465 +0.14(+1.45%)
Jan 04, 2017 9.082 9.544 9.082 9.495 2,158,563 +0.41(+4.54%)
Jan 03, 2017 10.84 10.99 9.053 9.082 4,770,405 -1.55(-14.59%)
Dec 30, 2016 10.63 10.63 10.63 0 -0.20(-1.81%)
Dec 29, 2016 11.04 11.16 10.78 10.83 310,100 -0.20(-1.78%)
Dec 28, 2016 11.27 11.34 10.95 11.03 473,332 -0.22(-1.92%)
Dec 27, 2016 11.23 11.49 11.21 11.24 349,524 +0.06(+0.53%)
Dec 23, 2016 11.18 11.18 11.18 0 +0.07(+0.62%)
Dec 22, 2016 11.19 11.37 11.09 11.12 424,545 -0.13(-1.13%)
Dec 21, 2016 11.24 11.26 11.11 11.24 281,860 +0.01(+0.09%)
Dec 20, 2016 10.91 11.24 10.81 11.23 460,007 +0.32(+2.97%)
Dec 19, 2016 10.77 10.99 10.55 10.91 359,355 +0.10(+0.91%)
Dec 16, 2016 11.12 11.12 10.79 10.81 626,216 -0.27(-2.48%)
Dec 15, 2016 10.86 11.11 10.77 11.09 684,188 +0.27(+2.54%)
Dec 14, 2016 11.18 11.28 10.78 10.81 725,496 -0.46(-4.09%)
Dec 13, 2016 11.36 11.44 11.00 11.27 467,018 -0.01(-0.09%)
Dec 12, 2016 11.65 11.75 11.20 11.28 499,272 -0.34(-2.96%)
Dec 09, 2016 11.29 11.65 11.25 11.63 539,774 +0.39(+3.50%)
Dec 08, 2016 11.21 11.29 10.95 11.23 1,143,948 +0.08(+0.70%)
Dec 07, 2016 11.05 11.29 11.00 11.15 1,228,781 +0.12(+1.07%)
Dec 06, 2016 11.03 11.19 10.91 11.04 799,108 +0.00(+0.00%)
Dec 05, 2016 11.21 11.27 10.91 11.04 813,239 -0.11(-0.96%)
Dec 02, 2016 11.05 11.24 11.04 11.14 503,467 +0.05(+0.44%)
Dec 01, 2016 11.19 11.32 11.07 11.09 620,022 -0.03(-0.26%)
Nov 30, 2016 11.16 11.26 11.02 11.12 447,743 +0.14(+1.24%)
Nov 29, 2016 11.05 11.08 10.84 10.99 647,247 -0.15(-1.31%)
Nov 28, 2016 11.52 11.54 11.08 11.13 366,574 -0.39(-3.38%)
Nov 25, 2016 11.52 11.54 11.32 11.52 124,215 +0.01(+0.09%)
Nov 23, 2016 11.51 11.51 11.51 0 +0.11(+0.94%)
Nov 22, 2016 11.14 11.42 11.14 11.41 410,837 +0.31(+2.81%)
Nov 21, 2016 11.30 11.33 11.08 11.09 313,367 -0.11(-0.96%)
Nov 18, 2016 11.24 11.25 10.66 11.20 522,175 -0.07(-0.61%)
Nov 17, 2016 11.49 11.73 11.22 11.27 452,870 -0.16(-1.37%)
Nov 16, 2016 11.02 11.86 10.78 11.43 1,687,446 +0.42(+3.81%)
Nov 15, 2016 10.40 11.07 10.08 11.01 1,110,213 -0.41(-3.59%)
Nov 14, 2016 10.23 11.69 9.671 11.42 1,388,782 +0.19(+1.65%)
Nov 11, 2016 10.93 11.43 10.50 11.23 1,573,451 +0.24(+2.22%)
Nov 10, 2016 9.515 11.07 9.413 10.99 2,781,551 +1.62(+17.27%)
Nov 09, 2016 9.418 9.486 9.165 9.369 1,272,910 +0.32(+3.56%)
Nov 08, 2016 8.911 9.408 8.853 9.048 638,633 +0.09(+0.98%)
Nov 07, 2016 8.960 8.979 8.872 8.960 547,873 +0.21(+2.45%)
Nov 04, 2016 8.755 8.784 8.531 8.745 392,799 -0.02(-0.22%)
Nov 03, 2016 8.628 8.989 8.619 8.765 482,826 +0.15(+1.70%)
Nov 02, 2016 8.784 8.823 8.580 8.619 504,723 -0.19(-2.21%)
Nov 01, 2016 9.057 9.096 8.809 8.814 291,517 -0.20(-2.27%)
Oct 31, 2016 8.970 9.038 8.892 9.018 476,168 +0.06(+0.65%)
Oct 28, 2016 8.784 8.989 8.755 8.960 356,236 +0.16(+1.77%)
Oct 27, 2016 8.989 8.989 8.731 8.804 385,205 -0.14(-1.53%)
Oct 26, 2016 8.833 8.940 8.765 8.940 510,892 +0.06(+0.66%)
Oct 25, 2016 8.833 9.038 8.833 8.882 378,770 +0.06(+0.66%)
Oct 24, 2016 8.823 8.989 8.755 8.823 268,310 +0.03(+0.33%)
Oct 21, 2016 8.706 8.901 8.658 8.794 521,289 -0.02(-0.22%)
Oct 20, 2016 8.765 8.940 8.589 8.814 400,276 -0.01(-0.11%)
Oct 19, 2016 8.658 8.921 8.658 8.823 274,014 +0.19(+2.26%)
Oct 18, 2016 8.706 8.736 8.589 8.628 222,241 +0.10(+1.14%)
Oct 17, 2016 8.531 8.619 8.472 8.531 316,533 -0.02(-0.23%)
Oct 14, 2016 8.648 8.726 8.453 8.550 389,152 -0.03(-0.34%)
Oct 13, 2016 8.531 8.599 8.394 8.580 524,594 -0.06(-0.68%)
Oct 12, 2016 8.609 8.931 8.580 8.638 256,361 +0.01(+0.11%)
Oct 11, 2016 8.843 8.931 8.580 8.628 453,941 -0.27(-3.07%)
Oct 10, 2016 8.775 8.921 8.775 8.901 497,350 +0.25(+2.93%)
Oct 07, 2016 8.726 8.745 8.482 8.648 291,735 -0.02(-0.22%)
Oct 06, 2016 8.453 8.745 8.424 8.667 371,263 +0.16(+1.83%)
Oct 05, 2016 8.550 8.696 8.394 8.511 980,370 +0.05(+0.58%)
Oct 04, 2016 8.638 8.833 8.375 8.463 450,346 -0.19(-2.14%)
Oct 03, 2016 8.872 8.872 8.565 8.648 472,569 -0.16(-1.77%)
Sep 30, 2016 8.882 8.999 8.706 8.804 620,462 +0.01(+0.11%)
Sep 29, 2016 8.960 9.106 8.794 8.794 782,554 -0.19(-2.06%)
Sep 28, 2016 8.667 8.989 8.667 8.979 879,894 +0.32(+3.72%)
Sep 27, 2016 8.541 8.667 8.404 8.658 911,217 +0.07(+0.79%)
Sep 26, 2016 8.550 8.755 8.541 8.589 838,656 -0.03(-0.34%)
Sep 23, 2016 8.833 8.911 8.541 8.619 1,218,008 -0.22(-2.54%)
Sep 22, 2016 8.892 9.018 8.765 8.843 875,424 +0.06(+0.67%)
Sep 21, 2016 8.677 8.940 8.667 8.784 1,448,605 +0.20(+2.39%)
Sep 20, 2016 8.190 8.697 8.121 8.580 1,144,309 +0.30(+3.65%)
Sep 19, 2016 8.141 8.336 7.965 8.277 1,880,855 +0.74(+9.83%)
Sep 16, 2016 7.624 7.634 7.517 7.536 797,773 -0.09(-1.15%)
Sep 15, 2016 7.614 7.731 7.566 7.624 400,497 +0.04(+0.51%)
Sep 14, 2016 7.595 7.780 7.546 7.585 607,546 -0.03(-0.38%)
Sep 13, 2016 7.819 7.819 7.478 7.614 1,054,434 -0.34(-4.29%)
Sep 12, 2016 7.751 7.970 7.751 7.956 800,793 +0.16(+2.00%)
Sep 09, 2016 8.070 8.070 7.718 7.800 977,611 -0.27(-3.35%)
Sep 08, 2016 7.983 8.108 7.877 8.070 905,524 +0.10(+1.21%)
Sep 07, 2016 8.166 8.166 7.915 7.973 632,945 -0.15(-1.90%)
Sep 06, 2016 8.234 8.340 8.031 8.128 920,748 -0.07(-0.82%)
Sep 02, 2016 8.176 8.195 8.195 8.195 540,456 +0.11(+1.31%)
Sep 01, 2016 7.983 8.089 7.867 8.089 597,617 +0.13(+1.58%)
Aug 31, 2016 8.137 8.244 7.790 7.964 677,418 -0.26(-3.17%)
Aug 30, 2016 8.398 8.446 8.157 8.224 944,882 -0.08(-0.93%)
Aug 29, 2016 8.031 8.326 7.915 8.302 806,721 +0.20(+2.50%)
Aug 26, 2016 8.610 8.707 7.819 8.099 3,100,408 -0.97(-10.74%)
Aug 25, 2016 9.450 9.479 8.939 9.074 1,461,844 -0.57(-5.91%)
Aug 24, 2016 9.576 9.701 9.498 9.643 547,154 -0.02(-0.20%)
Aug 23, 2016 9.614 9.846 9.537 9.663 456,687 +0.09(+0.91%)
Aug 22, 2016 9.470 9.614 9.103 9.576 357,215 -0.02(-0.20%)
Aug 19, 2016 9.692 9.711 9.378 9.595 573,633 -0.13(-1.29%)
Aug 18, 2016 9.421 9.798 9.387 9.721 645,300 +0.34(+3.60%)
Aug 17, 2016 9.286 9.383 9.161 9.383 667,594 +0.07(+0.73%)
Aug 16, 2016 9.402 9.547 9.281 9.315 621,654 -0.09(-0.92%)
Aug 15, 2016 9.006 9.465 9.006 9.402 750,910 +0.42(+4.73%)
Aug 12, 2016 9.122 9.291 8.948 8.977 491,733 -0.16(-1.80%)
Aug 11, 2016 8.958 9.180 8.746 9.141 493,895 +0.21(+2.38%)
Aug 10, 2016 9.064 9.325 8.866 8.929 500,345 -0.11(-1.18%)
Aug 09, 2016 9.025 9.141 8.968 9.035 544,266 +0.00(+0.00%)
Aug 08, 2016 8.977 9.228 8.977 9.035 387,769 +0.13(+1.41%)
Aug 05, 2016 8.794 8.910 8.668 8.910 617,069 +0.17(+1.99%)
Aug 04, 2016 8.948 8.958 8.668 8.736 555,031 -0.23(-2.58%)
Aug 03, 2016 8.690 8.968 8.623 8.968 922,720 +0.24(+2.74%)
Aug 02, 2016 8.671 8.814 8.613 8.728 372,864 +0.09(+1.00%)
Aug 01, 2016 8.901 8.901 8.604 8.642 548,491 -0.28(-3.11%)
Jul 29, 2016 8.633 8.948 8.594 8.920 372,376 +0.27(+3.10%)
Jul 28, 2016 8.690 8.805 8.518 8.652 286,965 -0.03(-0.33%)
Jul 27, 2016 8.700 8.872 8.499 8.680 388,482 -0.02(-0.22%)
Jul 26, 2016 8.326 8.786 8.326 8.700 448,514 +0.36(+4.36%)
Jul 25, 2016 8.403 8.412 8.286 8.336 241,303 -0.10(-1.14%)
Jul 22, 2016 8.479 8.542 8.384 8.432 311,485 -0.06(-0.68%)
Jul 21, 2016 8.422 8.604 8.374 8.489 695,188 +0.06(+0.68%)
Jul 20, 2016 8.279 8.575 8.097 8.432 529,853 +0.14(+1.73%)
Jul 19, 2016 8.345 8.393 8.164 8.288 430,582 -0.23(-2.70%)
Jul 18, 2016 8.652 8.757 8.470 8.518 349,725 -0.17(-1.98%)
Jul 15, 2016 8.853 8.853 8.585 8.690 353,176 -0.10(-1.09%)
Jul 14, 2016 8.709 8.843 8.566 8.786 579,012 +0.14(+1.66%)
Jul 13, 2016 8.757 8.757 8.279 8.642 393,379 -0.04(-0.44%)
Jul 12, 2016 8.556 8.700 8.508 8.680 588,927 +0.29(+3.42%)
Jul 11, 2016 8.441 8.585 8.336 8.393 600,391 +0.03(+0.34%)
Jul 08, 2016 8.087 8.432 7.972 8.365 505,798 +0.39(+4.92%)
Jul 07, 2016 7.982 8.192 7.857 7.972 443,251 +0.05(+0.60%)
Jul 05, 2016 8.393 8.613 7.857 7.924 486,802 -0.56(-6.55%)
Jul 01, 2016 8.202 8.479 8.479 8.479 504,883 +0.24(+2.90%)
Jun 30, 2016 8.106 8.240 7.704 8.240 949,858 +0.17(+2.14%)
Jun 29, 2016 8.106 8.154 7.948 8.068 665,919 +0.11(+1.32%)
Jun 28, 2016 7.838 8.011 7.800 7.963 918,315 +0.20(+2.59%)
Jun 27, 2016 7.972 8.068 7.575 7.762 1,213,365 -0.36(-4.48%)
Jun 24, 2016 8.384 8.384 7.857 8.125 2,833,595 -0.61(-7.01%)
Jun 23, 2016 8.767 8.843 8.661 8.738 868,334 +0.07(+0.77%)
Jun 22, 2016 8.795 9.063 8.618 8.671 864,976 -0.08(-0.88%)
Jun 21, 2016 8.805 8.929 8.661 8.747 710,573 -0.05(-0.54%)
Jun 20, 2016 8.690 8.921 8.690 8.795 963,770 +0.29(+3.37%)
Jun 17, 2016 8.345 8.901 8.269 8.508 8,873,617 +0.20(+2.42%)
Jun 16, 2016 8.326 8.451 8.030 8.307 1,225,161 -0.12(-1.48%)
Jun 15, 2016 8.011 8.580 7.991 8.432 2,281,554 +0.44(+5.51%)
Jun 14, 2016 7.771 8.001 7.656 7.991 1,450,871 +0.23(+2.96%)
Jun 13, 2016 7.896 8.001 7.666 7.762 2,284,835 +0.15(+2.01%)
Jun 10, 2016 7.810 7.810 7.580 7.609 1,345,148 -0.34(-4.33%)
Jun 09, 2016 8.212 8.212 7.838 7.953 2,407,941 -0.31(-3.71%)
Jun 08, 2016 8.164 8.393 7.905 8.259 1,496,470 +0.19(+2.37%)
Jun 07, 2016 8.546 8.546 8.058 8.068 1,450,025 -0.48(-5.60%)
Jun 06, 2016 9.006 9.092 8.508 8.546 1,439,989 -0.44(-4.90%)
Jun 03, 2016 8.661 9.015 8.412 8.987 540,973 +0.35(+4.10%)
Jun 02, 2016 8.403 8.642 8.302 8.633 672,030 +0.17(+2.04%)
Jun 01, 2016 8.642 8.642 8.279 8.460 691,141 -0.27(-3.07%)
May 31, 2016 8.661 8.814 8.623 8.728 576,059 +0.09(+1.00%)
May 27, 2016 8.403 8.642 8.642 8.642 680,004 +0.21(+2.50%)
May 26, 2016 8.575 8.814 8.393 8.432 554,419 -0.10(-1.12%)
May 25, 2016 8.307 8.661 8.307 8.527 745,768 +0.28(+3.36%)
May 24, 2016 8.259 8.422 8.135 8.250 545,856 +0.06(+0.70%)
May 23, 2016 8.039 8.212 7.963 8.192 704,460 +0.13(+1.66%)
May 20, 2016 8.288 8.661 7.771 8.058 916,693 -0.19(-2.32%)
May 19, 2016 7.905 8.345 7.838 8.250 739,669 -0.01(-0.12%)
May 18, 2016 8.116 8.403 8.087 8.259 1,155,462 +0.09(+1.05%)
May 17, 2016 8.116 8.245 7.824 8.173 857,309 +0.03(+0.35%)
May 16, 2016 8.279 8.451 8.049 8.145 951,195 -0.04(-0.47%)
May 13, 2016 8.594 8.652 8.164 8.183 733,728 -0.45(-5.21%)
May 12, 2016 9.618 9.647 8.609 8.633 747,186 -0.95(-9.89%)
May 11, 2016 9.609 9.752 9.207 9.580 2,223,026 +0.02(+0.20%)
May 10, 2016 9.561 9.714 9.561 9.561 2,764,161 +0.05(+0.55%)
May 09, 2016 9.484 9.590 9.274 9.508 851,015 -0.12(-1.24%)
May 06, 2016 9.398 9.657 8.145 9.628 1,033,537 +0.20(+2.13%)
May 05, 2016 9.561 10.17 9.216 9.427 785,881 -0.05(-0.51%)
May 04, 2016 9.437 9.603 9.197 9.475 792,400 -0.04(-0.40%)
May 03, 2016 9.532 9.599 9.360 9.513 694,825 -0.18(-1.88%)
May 02, 2016 9.781 9.781 9.465 9.695 459,483 -0.06(-0.59%)
Apr 29, 2016 9.676 9.905 9.618 9.752 434,545 +0.10(+0.99%)
Apr 28, 2016 9.714 10.01 9.599 9.657 523,711 -0.06(-0.59%)
Apr 27, 2016 9.437 9.781 9.354 9.714 709,165 +0.29(+3.05%)
Apr 26, 2016 9.417 9.575 9.274 9.427 563,603 +0.06(+0.61%)
Apr 25, 2016 9.456 9.480 9.293 9.370 457,914 -0.15(-1.61%)
Apr 22, 2016 9.657 9.791 9.398 9.523 610,965 -0.15(-1.58%)
Apr 21, 2016 10.09 10.22 9.647 9.676 403,539 -0.33(-3.25%)
Apr 20, 2016 9.963 10.12 9.733 10.00 336,814 +0.04(+0.38%)
Apr 19, 2016 9.752 10.14 9.752 9.963 640,411 +0.28(+2.87%)
Apr 18, 2016 9.504 9.685 8.996 9.685 325,273 +0.11(+1.20%)
Apr 15, 2016 9.542 9.724 9.312 9.571 412,637 +0.02(+0.20%)
Apr 14, 2016 9.685 9.685 9.360 9.551 344,767 -0.12(-1.29%)
Apr 13, 2016 9.207 9.781 9.207 9.676 642,212 +0.53(+5.75%)
Apr 12, 2016 9.054 9.226 8.939 9.149 1,133,261 +0.15(+1.70%)
Apr 11, 2016 8.977 9.303 8.939 8.996 597,965 +0.11(+1.18%)
Apr 08, 2016 8.384 8.901 8.384 8.891 534,121 +0.60(+7.27%)
Apr 07, 2016 8.412 8.566 8.250 8.288 575,016 -0.22(-2.59%)
Apr 06, 2016 8.250 8.566 8.183 8.508 544,732 +0.27(+3.25%)
Apr 05, 2016 8.183 8.542 8.116 8.240 451,531 -0.02(-0.23%)
Apr 04, 2016 8.460 8.566 8.240 8.259 504,590 -0.25(-2.92%)
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.