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 )

5.770 -0.200 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 28, 2023 4.069 4.089 3.989 4.029 672,134 -0.04(-0.98%)
Apr 27, 2023 4.069 4.114 3.949 4.069 804,787 +0.02(+0.49%)
Apr 26, 2023 4.029 4.069 3.984 4.049 665,677 +0.02(+0.50%)
Apr 25, 2023 4.029 4.094 3.944 4.029 1,261,811 -0.03(-0.74%)
Apr 24, 2023 4.099 4.146 4.019 4.059 931,552 -0.06(-1.45%)
Apr 21, 2023 4.119 4.218 4.054 4.119 1,243,571 -0.02(-0.48%)
Apr 20, 2023 4.208 4.256 4.119 4.139 1,252,115 -0.13(-3.04%)
Apr 19, 2023 4.228 4.298 4.198 4.268 624,520 -0.02(-0.46%)
Apr 18, 2023 4.348 4.358 4.233 4.288 715,591 -0.01(-0.23%)
Apr 17, 2023 4.338 4.348 4.189 4.298 942,012 -0.02(-0.46%)
Apr 14, 2023 4.398 4.498 4.288 4.318 914,478 -0.06(-1.37%)
Apr 13, 2023 4.468 4.508 4.378 4.378 818,079 -0.08(-1.79%)
Apr 12, 2023 4.687 4.687 4.438 4.458 962,523 -0.18(-3.87%)
Apr 11, 2023 4.518 4.697 4.518 4.637 847,423 +0.15(+3.33%)
Apr 10, 2023 4.428 4.548 4.388 4.488 703,137 +0.02(+0.45%)
Apr 06, 2023 4.368 4.488 4.288 4.468 826,985 +0.10(+2.28%)
Apr 05, 2023 4.567 4.577 4.308 4.368 1,252,181 -0.19(-4.16%)
Apr 04, 2023 5.086 5.086 4.499 4.557 2,195,143 -0.53(-10.39%)
Apr 03, 2023 4.946 5.086 4.867 5.086 1,403,683 +0.16(+3.24%)
Mar 31, 2023 4.857 4.946 4.762 4.926 1,779,259 +0.09(+1.86%)
Mar 30, 2023 4.767 4.847 4.727 4.837 1,136,972 +0.13(+2.75%)
Mar 29, 2023 4.677 4.729 4.612 4.707 631,387 +0.10(+2.16%)
Mar 28, 2023 4.488 4.637 4.478 4.607 789,873 +0.09(+1.99%)
Mar 27, 2023 4.508 4.548 4.363 4.518 1,023,674 +0.07(+1.57%)
Mar 24, 2023 4.149 4.478 4.139 4.448 1,756,721 +0.19(+4.45%)
Mar 23, 2023 4.348 4.488 4.218 4.258 644,283 -0.04(-0.93%)
Mar 22, 2023 4.548 4.548 4.283 4.298 846,974 -0.22(-4.86%)
Mar 21, 2023 4.468 4.547 4.353 4.518 756,818 +0.12(+2.72%)
Mar 20, 2023 4.238 4.473 4.238 4.398 938,812 +0.13(+3.04%)
Mar 17, 2023 4.268 4.323 4.159 4.268 1,145,131 -0.07(-1.61%)
Mar 16, 2023 4.218 4.398 4.193 4.338 1,017,754 +0.03(+0.69%)
Mar 15, 2023 4.418 4.430 4.228 4.308 1,304,897 -0.30(-6.49%)
Mar 14, 2023 4.538 4.717 4.518 4.607 1,190,586 +0.16(+3.59%)
Mar 13, 2023 4.518 4.627 4.408 4.448 1,200,895 -0.18(-3.88%)
Mar 10, 2023 4.647 4.867 4.513 4.627 1,830,499 -0.04(-0.85%)
Mar 09, 2023 4.917 4.966 4.647 4.667 1,236,242 -0.27(-5.45%)
Mar 08, 2023 4.907 4.971 4.852 4.936 876,386 +0.04(+0.81%)
Mar 07, 2023 4.887 4.966 4.852 4.897 944,088 -0.01(-0.20%)
Mar 06, 2023 5.285 5.285 4.907 4.907 1,042,838 -0.38(-7.17%)
Mar 03, 2023 5.325 5.455 5.276 5.285 1,099,963 +0.02(+0.38%)
Mar 02, 2023 5.246 5.290 5.066 5.266 1,190,364 -0.01(-0.19%)
Mar 01, 2023 5.016 5.325 5.016 5.276 4,990,974 +0.30(+6.01%)
Feb 28, 2023 4.956 5.106 4.857 4.976 1,709,292 +0.06(+1.22%)
Feb 27, 2023 5.086 5.325 4.897 4.917 2,064,201 -0.06(-1.20%)
Feb 24, 2023 4.857 5.236 4.767 4.976 2,776,125 -0.04(-0.80%)
Feb 23, 2023 5.086 5.435 4.877 5.016 6,721,577 +0.75(+17.52%)
Feb 22, 2023 4.308 4.383 4.203 4.268 1,793,880 -0.07(-1.61%)
Feb 21, 2023 4.238 4.373 4.160 4.338 1,034,757 +0.08(+1.87%)
Feb 17, 2023 4.338 4.368 4.243 4.258 1,615,001 -0.13(-2.95%)
Feb 16, 2023 4.428 4.518 4.378 4.388 751,523 -0.09(-2.00%)
Feb 15, 2023 4.388 4.488 4.323 4.478 991,187 -0.01(-0.22%)
Feb 14, 2023 4.398 4.498 4.328 4.488 954,728 +0.08(+1.81%)
Feb 13, 2023 4.398 4.438 4.328 4.408 586,426 +0.03(+0.68%)
Feb 10, 2023 4.368 4.438 4.298 4.378 813,137 -0.06(-1.35%)
Feb 09, 2023 4.677 4.717 4.428 4.438 1,042,189 -0.19(-4.09%)
Feb 08, 2023 4.538 4.657 4.453 4.627 1,158,554 +0.04(+0.87%)
Feb 07, 2023 4.498 4.587 4.418 4.587 1,239,105 +0.07(+1.55%)
Feb 06, 2023 4.737 4.777 4.518 4.518 1,034,130 -0.26(-5.43%)
Feb 03, 2023 4.727 4.872 4.717 4.777 1,236,086 -0.03(-0.62%)
Feb 02, 2023 4.697 4.837 4.667 4.807 1,356,468 +0.12(+2.55%)
Feb 01, 2023 4.707 4.737 4.478 4.687 1,051,063 -0.05(-1.05%)
Jan 31, 2023 4.538 4.817 4.468 4.737 2,050,781 +0.19(+4.17%)
Jan 30, 2023 4.657 4.697 4.488 4.548 1,460,668 -0.17(-3.59%)
Jan 27, 2023 4.707 4.812 4.677 4.717 550,565 -0.05(-1.05%)
Jan 26, 2023 4.827 4.936 4.672 4.767 773,541 -0.01(-0.21%)
Jan 25, 2023 4.697 4.792 4.533 4.777 885,105 +0.02(+0.42%)
Jan 24, 2023 4.687 4.777 4.587 4.757 979,394 +0.06(+1.27%)
Jan 23, 2023 4.787 4.877 4.637 4.697 1,173,246 -0.08(-1.67%)
Jan 20, 2023 4.677 4.827 4.591 4.777 1,098,694 +0.14(+3.01%)
Jan 19, 2023 4.727 4.797 4.413 4.637 3,235,579 -0.14(-2.92%)
Jan 18, 2023 4.817 4.976 4.737 4.777 1,404,670 +0.02(+0.42%)
Jan 17, 2023 4.847 4.897 4.737 4.757 1,363,280 -0.07(-1.45%)
Jan 13, 2023 4.707 4.857 4.707 4.827 827,691 +0.06(+1.26%)
Jan 12, 2023 4.637 4.847 4.637 4.767 1,583,615 +0.18(+3.91%)
Jan 11, 2023 4.518 4.687 4.438 4.587 1,392,540 +0.14(+3.14%)
Jan 10, 2023 4.338 4.513 4.338 4.448 1,690,078 +0.10(+2.29%)
Jan 09, 2023 4.368 4.503 4.318 4.348 1,576,984 +0.09(+2.11%)
Jan 06, 2023 4.039 4.357 4.039 4.258 2,748,713 +0.28(+7.02%)
Jan 05, 2023 3.869 4.079 3.869 3.979 1,793,051 +0.06(+1.53%)
Jan 04, 2023 3.690 3.969 3.670 3.919 1,242,179 +0.27(+7.38%)
Jan 03, 2023 3.889 4.019 3.650 3.650 1,077,102 -0.19(-4.94%)
Dec 30, 2022 3.720 3.854 3.690 3.839 1,726,850 +0.05(+1.32%)
Dec 29, 2022 3.720 3.834 3.650 3.790 1,665,169 +0.11(+2.98%)
Dec 28, 2022 3.829 3.899 3.670 3.680 1,372,371 -0.15(-3.91%)
Dec 27, 2022 3.999 3.999 3.750 3.829 2,703,891 -0.06(-1.54%)
Dec 23, 2022 3.889 3.999 3.785 3.889 3,557,867 +0.00(+0.00%)
Dec 22, 2022 3.939 3.949 3.760 3.889 1,930,960 -0.10(-2.50%)
Dec 21, 2022 4.029 4.079 3.879 3.989 2,221,238 +0.03(+0.76%)
Dec 20, 2022 3.829 4.059 3.829 3.959 2,215,797 +0.11(+2.85%)
Dec 19, 2022 3.740 3.879 3.680 3.849 1,449,768 +0.11(+2.93%)
Dec 16, 2022 3.700 3.800 3.630 3.740 1,755,509 -0.01(-0.27%)
Dec 15, 2022 3.790 3.810 3.700 3.750 1,959,269 -0.15(-3.84%)
Dec 14, 2022 3.869 3.959 3.799 3.899 1,920,372 +0.00(+0.00%)
Dec 13, 2022 3.999 4.109 3.849 3.899 1,969,840 +0.06(+1.56%)
Dec 12, 2022 3.919 4.004 3.810 3.839 1,582,890 -0.09(-2.28%)
Dec 09, 2022 4.009 4.129 3.909 3.929 1,668,106 -0.09(-2.23%)
Dec 08, 2022 4.089 4.169 3.959 4.019 1,300,478 -0.03(-0.74%)
Dec 07, 2022 4.149 4.189 4.024 4.049 1,438,141 -0.14(-3.33%)
Dec 06, 2022 4.139 4.238 4.079 4.189 903,872 +0.05(+1.20%)
Dec 05, 2022 4.358 4.418 4.129 4.139 1,162,588 -0.21(-4.82%)
Dec 02, 2022 4.488 4.538 4.328 4.348 1,510,232 -0.24(-5.22%)
Dec 01, 2022 4.657 4.732 4.488 4.587 2,184,736 -0.03(-0.65%)
Nov 30, 2022 4.557 4.617 4.393 4.617 2,455,243 +0.14(+3.12%)
Nov 29, 2022 4.378 4.687 4.343 4.478 3,672,583 +0.18(+4.18%)
Nov 28, 2022 4.697 4.697 4.208 4.298 3,078,921 -0.31(-6.71%)
Nov 25, 2022 4.657 4.727 4.553 4.607 811,266 -0.10(-2.12%)
Nov 23, 2022 4.777 4.941 4.677 4.707 1,678,618 -0.07(-1.46%)
Nov 22, 2022 4.757 4.827 4.697 4.777 1,334,877 +0.05(+1.05%)
Nov 21, 2022 4.707 4.817 4.557 4.727 3,058,488 -0.02(-0.42%)
Nov 18, 2022 4.667 4.882 4.667 4.747 2,161,966 +0.09(+1.93%)
Nov 17, 2022 4.747 5.056 4.597 4.657 3,616,387 -0.25(-5.08%)
Nov 16, 2022 5.156 5.345 4.677 4.907 6,184,542 -1.07(-17.86%)
Nov 15, 2022 6.143 6.218 5.956 5.974 2,447,390 -0.11(-1.80%)
Nov 14, 2022 6.093 6.288 6.073 6.083 1,720,466 -0.10(-1.61%)
Nov 11, 2022 6.073 6.343 6.058 6.183 2,023,607 +0.29(+4.91%)
Nov 10, 2022 5.934 6.004 5.834 5.894 1,345,139 +0.25(+4.42%)
Nov 09, 2022 5.864 5.884 5.625 5.645 1,189,936 -0.33(-5.51%)
Nov 08, 2022 6.113 6.208 5.969 5.974 2,003,461 -0.05(-0.83%)
Nov 07, 2022 5.964 6.138 5.804 6.023 1,546,844 +0.13(+2.20%)
Nov 04, 2022 5.724 5.999 5.704 5.894 1,732,779 +0.45(+8.24%)
Nov 03, 2022 5.475 5.580 5.335 5.445 1,752,840 -0.10(-1.80%)
Nov 02, 2022 5.904 5.939 5.535 5.545 2,024,516 -0.41(-6.87%)
Nov 01, 2022 5.994 6.195 5.879 5.954 2,535,990 +0.14(+2.40%)
Oct 31, 2022 5.834 5.954 5.809 5.814 1,787,719 -0.03(-0.51%)
Oct 28, 2022 5.924 5.934 5.709 5.844 1,916,417 -0.05(-0.85%)
Oct 27, 2022 6.063 6.063 5.829 5.894 1,210,412 -0.07(-1.17%)
Oct 26, 2022 5.784 6.123 5.684 5.964 2,338,151 +0.24(+4.18%)
Oct 25, 2022 5.415 5.734 5.395 5.724 1,756,286 +0.29(+5.32%)
Oct 24, 2022 5.395 5.465 5.315 5.435 1,004,925 +0.03(+0.55%)
Oct 21, 2022 5.146 5.450 5.106 5.405 1,127,904 +0.28(+5.45%)
Oct 20, 2022 5.166 5.355 5.106 5.126 1,085,993 -0.03(-0.58%)
Oct 19, 2022 5.276 5.365 5.061 5.156 872,469 -0.21(-3.90%)
Oct 18, 2022 5.435 5.495 5.271 5.365 1,007,984 +0.07(+1.32%)
Oct 17, 2022 5.365 5.505 5.266 5.295 1,385,444 +0.12(+2.31%)
Oct 14, 2022 5.575 5.724 5.156 5.176 1,199,764 -0.36(-6.49%)
Oct 13, 2022 5.276 5.605 5.191 5.535 1,492,000 +0.10(+1.83%)
Oct 12, 2022 5.505 5.509 5.330 5.435 1,085,345 -0.07(-1.27%)
Oct 11, 2022 5.535 5.645 5.430 5.505 1,138,523 -0.11(-1.95%)
Oct 10, 2022 5.844 5.934 5.605 5.615 1,023,325 -0.17(-2.93%)
Oct 07, 2022 6.004 6.004 5.744 5.784 1,368,210 -0.33(-5.38%)
Oct 06, 2022 6.183 6.243 6.083 6.113 1,219,924 -0.12(-1.92%)
Oct 05, 2022 6.173 6.303 6.093 6.233 1,542,073 -0.04(-0.64%)
Oct 04, 2022 5.874 6.353 5.864 6.273 2,841,587 +0.66(+11.72%)
Oct 03, 2022 5.415 5.694 5.305 5.615 1,115,603 +0.35(+6.63%)
Sep 30, 2022 5.246 5.425 5.116 5.266 1,222,570 +0.00(+0.00%)
Sep 29, 2022 5.295 5.355 5.046 5.266 1,389,270 -0.10(-1.86%)
Sep 28, 2022 5.315 5.405 5.216 5.365 1,489,798 +0.10(+1.89%)
Sep 27, 2022 5.246 5.315 5.046 5.266 1,358,296 +0.14(+2.72%)
Sep 26, 2022 5.276 5.475 5.121 5.126 1,566,008 -0.23(-4.28%)
Sep 23, 2022 5.535 5.575 5.325 5.355 1,345,924 -0.39(-6.77%)
Sep 22, 2022 6.004 6.043 5.729 5.744 902,523 -0.16(-2.70%)
Sep 21, 2022 6.153 6.153 5.874 5.904 979,135 -0.19(-3.11%)
Sep 20, 2022 6.363 6.363 6.033 6.093 1,162,853 -0.34(-5.27%)
Sep 19, 2022 6.283 6.527 6.253 6.432 1,426,797 -0.03(-0.46%)
Sep 16, 2022 6.602 6.722 6.407 6.462 1,182,233 -0.32(-4.71%)
Sep 15, 2022 6.951 7.021 6.722 6.781 1,679,343 -0.30(-4.23%)
Sep 14, 2022 6.921 7.331 6.871 7.081 3,157,732 +0.30(+4.41%)
Sep 13, 2022 6.742 6.906 6.662 6.781 1,012,250 -0.18(-2.58%)
Sep 12, 2022 7.110 7.205 6.961 6.961 1,741,593 +0.01(+0.14%)
Sep 09, 2022 6.612 6.966 6.612 6.951 1,101,115 +0.49(+7.56%)
Sep 08, 2022 6.702 6.761 6.412 6.462 1,031,720 -0.26(-3.86%)
Sep 07, 2022 6.412 6.751 6.373 6.722 1,030,478 +0.17(+2.59%)
Sep 06, 2022 6.712 6.811 6.522 6.552 914,618 -0.09(-1.35%)
Sep 02, 2022 6.951 6.981 6.607 6.642 947,911 -0.12(-1.77%)
Sep 01, 2022 6.841 6.891 6.572 6.761 1,380,407 -0.22(-3.14%)
Aug 31, 2022 7.071 7.147 6.861 6.981 1,220,982 -0.10(-1.41%)
Aug 30, 2022 7.031 7.081 6.821 7.081 1,309,545 +0.05(+0.71%)
Aug 29, 2022 6.732 7.155 6.612 7.031 1,941,588 +0.27(+3.98%)
Aug 26, 2022 7.101 7.106 6.642 6.761 1,624,118 -0.27(-3.83%)
Aug 25, 2022 7.180 7.235 7.021 7.031 1,246,898 +0.00(+0.00%)
Aug 24, 2022 7.220 7.273 7.011 7.031 1,341,449 -0.23(-3.16%)
Aug 23, 2022 6.871 7.290 6.861 7.260 1,583,090 +0.39(+5.66%)
Aug 22, 2022 7.041 7.091 6.861 6.871 1,065,623 -0.22(-3.09%)
Aug 19, 2022 7.031 7.195 7.001 7.091 1,376,707 -0.11(-1.52%)
Aug 18, 2022 7.310 7.499 7.180 7.200 1,655,599 -0.10(-1.37%)
Aug 17, 2022 7.220 7.385 7.031 7.300 2,174,105 -0.06(-0.81%)
Aug 16, 2022 7.509 7.669 7.081 7.360 4,008,880 +0.51(+7.42%)
Aug 15, 2022 6.672 6.881 6.293 6.851 1,814,342 +0.03(+0.44%)
Aug 12, 2022 6.682 6.856 6.602 6.821 760,139 +0.20(+3.01%)
Aug 11, 2022 6.672 6.821 6.562 6.622 982,281 +0.10(+1.53%)
Aug 10, 2022 6.502 6.592 6.368 6.522 982,029 +0.27(+4.31%)
Aug 09, 2022 6.233 6.292 6.113 6.253 799,111 +0.03(+0.48%)
Aug 08, 2022 6.273 6.363 6.103 6.223 740,493 +0.05(+0.81%)
Aug 05, 2022 5.784 6.313 5.784 6.173 1,370,680 +0.33(+5.63%)
Aug 04, 2022 5.854 6.004 5.784 5.844 421,284 -0.01(-0.17%)
Aug 03, 2022 5.954 6.046 5.844 5.854 605,967 -0.04(-0.68%)
Aug 02, 2022 5.884 6.093 5.774 5.894 923,836 +0.00(+0.00%)
Aug 01, 2022 5.984 6.028 5.814 5.894 775,166 -0.24(-3.90%)
Jul 29, 2022 5.874 6.273 5.829 6.133 1,537,042 +0.34(+5.85%)
Jul 28, 2022 5.704 5.809 5.515 5.794 692,686 +0.13(+2.29%)
Jul 27, 2022 5.485 5.704 5.455 5.664 722,160 +0.23(+4.22%)
Jul 26, 2022 5.545 5.694 5.415 5.435 411,288 -0.18(-3.20%)
Jul 25, 2022 5.445 5.724 5.445 5.615 532,702 +0.20(+3.68%)
Jul 22, 2022 5.475 5.674 5.415 5.415 708,918 -0.02(-0.37%)
Jul 21, 2022 5.425 5.465 5.206 5.435 485,302 -0.04(-0.73%)
Jul 20, 2022 5.445 5.515 5.350 5.475 382,779 +0.02(+0.37%)
Jul 19, 2022 5.425 5.525 5.246 5.455 966,790 +0.10(+1.86%)
Jul 18, 2022 5.016 5.435 5.016 5.355 1,498,219 +0.40(+8.05%)
Jul 15, 2022 4.946 4.996 4.797 4.956 1,372,511 +0.04(+0.81%)
Jul 14, 2022 5.365 5.385 4.867 4.917 1,904,155 -0.67(-11.96%)
Jul 13, 2022 5.256 5.605 5.076 5.585 1,965,888 +0.18(+3.32%)
Jul 12, 2022 5.824 5.904 5.325 5.405 1,135,500 -0.49(-8.29%)
Jul 11, 2022 5.635 6.033 5.585 5.894 1,637,285 +0.13(+2.25%)
Jul 08, 2022 5.874 5.874 5.640 5.764 417,451 -0.12(-2.03%)
Jul 07, 2022 5.694 6.013 5.694 5.884 837,807 +0.32(+5.73%)
Jul 06, 2022 5.645 5.664 5.186 5.565 1,145,342 -0.15(-2.62%)
Jul 05, 2022 5.924 5.924 5.435 5.714 797,541 -0.37(-6.07%)
Jul 01, 2022 5.874 6.183 5.724 6.083 1,162,079 +0.16(+2.69%)
Jun 30, 2022 5.894 6.038 5.704 5.924 723,164 -0.05(-0.83%)
Jun 29, 2022 6.233 6.363 5.794 5.974 899,205 -0.22(-3.54%)
Jun 28, 2022 6.193 6.472 6.113 6.193 1,172,526 +0.10(+1.64%)
Jun 27, 2022 6.203 6.283 6.078 6.093 925,890 -0.08(-1.29%)
Jun 24, 2022 5.654 6.306 5.615 6.173 1,264,977 +0.60(+10.73%)
Jun 23, 2022 5.615 5.649 5.375 5.575 1,282,060 -0.04(-0.71%)
Jun 22, 2022 5.744 5.744 5.445 5.615 777,051 -0.33(-5.54%)
Jun 21, 2022 5.894 6.013 5.749 5.944 1,105,448 +0.17(+2.94%)
Jun 17, 2022 5.874 5.919 5.595 5.774 1,092,865 +0.07(+1.22%)
Jun 16, 2022 6.452 6.522 5.674 5.704 1,193,755 -0.97(-14.50%)
Jun 15, 2022 6.791 6.861 6.512 6.672 855,253 -0.03(-0.45%)
Jun 14, 2022 6.692 6.841 6.502 6.702 870,555 +0.02(+0.30%)
Jun 13, 2022 6.931 7.046 6.562 6.682 1,028,573 -0.62(-8.47%)
Jun 10, 2022 7.350 7.499 7.190 7.300 666,537 -0.26(-3.43%)
Jun 09, 2022 7.639 7.829 7.529 7.559 1,082,317 -0.26(-3.32%)
Jun 08, 2022 7.938 7.948 7.629 7.819 517,587 -0.17(-2.12%)
Jun 07, 2022 7.649 8.098 7.639 7.988 739,598 +0.21(+2.69%)
Jun 06, 2022 7.789 7.928 7.719 7.779 544,541 +0.08(+1.04%)
Jun 03, 2022 7.400 7.799 7.380 7.699 653,521 +0.01(+0.13%)
Jun 02, 2022 7.619 7.958 7.589 7.689 820,657 +0.15(+1.98%)
Jun 01, 2022 7.180 7.639 7.125 7.539 919,851 +0.38(+5.29%)
May 31, 2022 7.549 7.754 7.091 7.160 880,752 -0.32(-4.27%)
May 27, 2022 7.430 7.519 7.300 7.479 660,732 +0.12(+1.63%)
May 26, 2022 7.091 7.395 7.061 7.360 993,920 +0.28(+3.94%)
May 25, 2022 6.382 7.170 6.363 7.081 1,442,969 +0.68(+10.59%)
May 24, 2022 6.662 6.702 6.263 6.402 1,444,417 -0.36(-5.31%)
May 23, 2022 6.971 7.036 6.677 6.761 1,259,567 -0.14(-2.02%)
May 20, 2022 7.101 7.180 6.602 6.901 1,213,226 -0.11(-1.56%)
May 19, 2022 7.120 7.400 6.881 7.011 1,399,540 -0.20(-2.77%)
May 18, 2022 7.529 7.814 7.160 7.210 1,642,150 -0.44(-5.74%)
May 17, 2022 7.669 8.058 7.360 7.649 1,396,160 +0.28(+3.79%)
May 16, 2022 7.330 7.639 7.091 7.370 1,204,584 +0.03(+0.41%)
May 13, 2022 6.971 7.430 6.831 7.340 1,461,976 +0.57(+8.39%)
May 12, 2022 6.602 7.081 6.492 6.771 1,667,664 +0.01(+0.15%)
May 11, 2022 7.479 7.832 6.537 6.761 3,400,202 +0.42(+6.60%)
May 10, 2022 5.994 6.941 5.889 6.343 2,298,851 +0.41(+6.89%)
May 09, 2022 6.392 6.412 5.844 5.934 1,642,015 -0.66(-9.98%)
May 06, 2022 6.722 6.831 6.303 6.592 1,112,448 -0.18(-2.65%)
May 05, 2022 6.881 6.891 6.387 6.771 1,181,353 -0.25(-3.55%)
May 04, 2022 6.602 7.046 6.392 7.021 863,364 +0.46(+6.99%)
May 03, 2022 6.452 6.672 6.358 6.562 730,818 +0.12(+1.86%)
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.