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

Suzuki Motor Co. (OP: SZKMF )

11.84 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 17, 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 (%)
Apr 25, 2012 23.63 23.63 23.63 0 -0.12(-0.51%)
Apr 24, 2012 23.75 23.75 23.75 23.75 100 +0.46(+1.98%)
Apr 19, 2012 23.29 23.29 23.29 0 +0.05(+0.22%)
Apr 16, 2012 23.24 23.24 23.24 0 -0.26(-1.11%)
Apr 12, 2012 23.50 23.50 23.50 0 +0.19(+0.82%)
Apr 10, 2012 23.31 23.31 23.31 0 -0.47(-1.98%)
Apr 05, 2012 23.78 23.78 23.78 0 -0.63(-2.58%)
Apr 02, 2012 24.41 24.41 24.41 0 +0.66(+2.78%)
Mar 30, 2012 23.75 23.75 23.75 23.75 150 -0.10(-0.42%)
Mar 29, 2012 23.85 23.85 23.85 23.85 200 +0.33(+1.40%)
Mar 06, 2012 23.52 23.52 23.52 0 -0.28(-1.18%)
Mar 01, 2012 23.80 23.80 23.80 0 -0.80(-3.25%)
Feb 27, 2012 24.60 24.60 24.60 0 +0.35(+1.44%)
Feb 24, 2012 24.25 24.25 24.25 24.25 700 +0.45(+1.89%)
Feb 21, 2012 23.80 23.80 23.80 0 +0.09(+0.38%)
Feb 15, 2012 23.71 23.71 23.71 0 +0.21(+0.89%)
Feb 08, 2012 23.50 23.50 23.50 0 +2.00(+9.30%)
Jan 24, 2012 21.50 21.50 21.50 0 +0.25(+1.18%)
Jan 23, 2012 21.25 21.25 21.25 21.25 200 +1.15(+5.72%)
Jan 12, 2012 20.10 20.10 20.10 0 -0.40(-1.95%)
Dec 27, 2011 20.50 20.50 20.50 0 +0.59(+2.96%)
Dec 16, 2011 19.91 19.91 19.91 19.91 0 -0.87(-4.19%)
Dec 02, 2011 20.78 20.78 20.78 20.78 0 +0.90(+4.53%)
Nov 28, 2011 19.88 19.88 19.88 0 -1.57(-7.32%)
Nov 14, 2011 21.45 21.45 21.45 0 -1.05(-4.67%)
Oct 27, 2011 22.50 22.50 22.50 0 +0.92(+4.26%)
Oct 17, 2011 21.58 21.58 21.58 0 +0.43(+2.03%)
Oct 12, 2011 21.15 21.15 21.15 21.15 0 -1.04(-4.69%)
Sep 28, 2011 22.19 22.19 22.19 0 +0.70(+3.26%)
Sep 20, 2011 21.49 21.49 21.49 21.49 0 +0.65(+3.12%)
Sep 19, 2011 20.84 20.84 20.84 20.84 2,000 +0.09(+0.43%)
Sep 16, 2011 20.75 20.75 20.75 20.75 600 +0.65(+3.23%)
Sep 13, 2011 20.10 20.10 20.10 20.10 0 +0.28(+1.41%)
Sep 08, 2011 19.82 19.82 19.82 19.82 0 -0.86(-4.16%)
Sep 02, 2011 20.68 20.68 20.68 0 +0.27(+1.32%)
Aug 29, 2011 20.41 20.41 20.41 0 +1.21(+6.30%)
Aug 18, 2011 19.20 19.20 19.20 0 -2.29(-10.66%)
Aug 15, 2011 21.49 21.49 21.49 0 -1.86(-7.97%)
Jul 12, 2011 23.35 23.35 23.35 0 +1.75(+8.10%)
Jun 15, 2011 21.60 21.60 21.60 0 -0.10(-0.46%)
Jun 07, 2011 21.70 21.70 21.70 0 +0.30(+1.40%)
Jun 03, 2011 21.40 21.40 21.40 0 -0.85(-3.82%)
May 18, 2011 22.25 22.25 22.25 0 -0.53(-2.33%)
May 11, 2011 22.78 22.78 22.78 0 -0.72(-3.06%)
May 09, 2011 23.50 23.50 23.50 0 +0.10(+0.43%)
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.