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 )

5.340 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2024 5.866 5.956 5.676 5.936 1,611,203 +0.10(+1.71%)
May 30, 2024 5.836 5.906 5.816 5.836 945,855 -0.02(-0.34%)
May 29, 2024 5.926 5.985 5.856 5.856 905,510 -0.17(-2.81%)
May 28, 2024 5.995 6.105 5.966 6.025 845,286 +0.07(+1.17%)
May 24, 2024 5.756 5.966 5.756 5.956 1,135,953 +0.19(+3.29%)
May 23, 2024 6.065 6.065 5.756 5.766 1,493,860 -0.27(-4.46%)
May 22, 2024 6.005 6.075 5.916 6.035 907,630 -0.05(-0.82%)
May 21, 2024 6.145 6.145 6.040 6.085 703,512 -0.06(-0.97%)
May 20, 2024 6.025 6.175 5.971 6.145 878,642 +0.13(+2.16%)
May 17, 2024 5.995 6.165 5.951 6.015 1,955,775 +0.09(+1.52%)
May 16, 2024 5.946 5.966 5.816 5.926 1,322,321 -0.05(-0.83%)
May 15, 2024 5.766 6.100 5.387 5.976 4,654,931 +0.41(+7.35%)
May 14, 2024 5.497 5.666 5.467 5.566 2,644,409 +0.13(+2.39%)
May 13, 2024 5.467 5.492 5.362 5.437 1,416,695 +0.01(+0.18%)
May 10, 2024 5.457 5.467 5.397 5.427 704,998 -0.04(-0.73%)
May 09, 2024 5.377 5.492 5.337 5.467 1,252,924 +0.12(+2.24%)
May 08, 2024 5.387 5.387 5.252 5.347 862,743 -0.04(-0.74%)
May 07, 2024 5.407 5.512 5.367 5.387 985,947 -0.03(-0.55%)
May 06, 2024 5.367 5.616 5.357 5.417 1,285,498 +0.05(+0.93%)
May 03, 2024 5.347 5.377 5.247 5.367 1,485,057 +0.04(+0.75%)
May 02, 2024 5.277 5.407 5.187 5.327 1,319,970 +0.13(+2.50%)
May 01, 2024 5.227 5.327 5.187 5.197 1,706,771 -0.04(-0.76%)
Apr 30, 2024 5.217 5.337 5.202 5.237 1,214,715 -0.06(-1.13%)
Apr 29, 2024 5.207 5.397 5.187 5.297 1,116,612 +0.08(+1.53%)
Apr 26, 2024 5.217 5.317 5.167 5.217 1,295,695 +0.04(+0.77%)
Apr 25, 2024 5.058 5.197 5.018 5.177 1,071,718 +0.10(+1.96%)
Apr 24, 2024 4.998 5.118 4.988 5.078 1,375,923 +0.07(+1.39%)
Apr 23, 2024 4.938 5.487 4.878 5.008 935,741 +0.01(+0.20%)
Apr 22, 2024 4.998 5.043 4.878 4.998 474,113 +0.00(+0.00%)
Apr 19, 2024 4.988 5.078 4.968 4.998 1,278,356 -0.02(-0.40%)
Apr 18, 2024 4.988 5.118 4.938 5.018 720,135 +0.04(+0.80%)
Apr 17, 2024 5.078 5.225 4.963 4.978 745,514 -0.06(-1.19%)
Apr 16, 2024 5.058 5.078 4.938 5.038 666,609 -0.08(-1.56%)
Apr 15, 2024 5.167 5.187 5.068 5.118 809,552 -0.02(-0.39%)
Apr 12, 2024 5.477 5.512 5.108 5.138 1,034,275 -0.29(-5.33%)
Apr 11, 2024 5.557 5.636 5.317 5.427 2,110,894 -0.14(-2.51%)
Apr 10, 2024 5.148 5.631 5.098 5.566 8,223,952 +0.33(+6.29%)
Apr 09, 2024 5.247 5.307 5.177 5.237 1,007,300 +0.05(+0.96%)
Apr 08, 2024 5.138 5.237 5.058 5.187 637,191 +0.11(+2.16%)
Apr 05, 2024 5.018 5.108 4.998 5.078 1,122,712 +0.03(+0.59%)
Apr 04, 2024 5.098 5.202 5.038 5.048 888,985 -0.04(-0.78%)
Apr 03, 2024 4.988 5.108 4.978 5.088 1,172,868 +0.15(+3.03%)
Apr 02, 2024 4.788 5.058 4.724 4.938 2,301,837 +0.19(+3.99%)
Apr 01, 2024 5.028 5.046 4.748 4.748 1,401,777 -0.22(-4.42%)
Mar 28, 2024 4.938 4.983 4.943 4.968 893,594 +0.04(+0.81%)
Mar 27, 2024 4.818 4.958 4.802 4.928 1,311,361 +0.11(+2.28%)
Mar 26, 2024 4.748 4.868 4.739 4.818 1,258,463 +0.08(+1.68%)
Mar 25, 2024 4.719 4.819 4.659 4.739 1,040,144 +0.01(+0.21%)
Mar 22, 2024 4.669 4.743 4.639 4.729 807,747 +0.04(+0.96%)
Mar 21, 2024 4.788 4.798 4.679 4.684 2,000,561 -0.04(-0.89%)
Mar 20, 2024 4.487 4.745 4.477 4.726 1,784,102 +0.22(+4.86%)
Mar 19, 2024 4.397 4.537 4.343 4.507 1,528,031 +0.10(+2.26%)
Mar 18, 2024 4.437 4.457 4.362 4.407 817,257 -0.04(-0.89%)
Mar 15, 2024 4.298 4.527 4.278 4.447 1,893,901 +0.12(+2.76%)
Mar 14, 2024 4.357 4.397 4.278 4.328 1,267,647 -0.03(-0.69%)
Mar 13, 2024 4.377 4.467 4.338 4.357 1,019,363 +0.00(+0.00%)
Mar 12, 2024 4.357 4.467 4.308 4.357 1,175,578 +0.07(+1.62%)
Mar 11, 2024 4.407 4.462 4.288 4.288 1,338,633 -0.16(-3.58%)
Mar 08, 2024 4.566 4.586 4.427 4.447 1,982,391 -0.07(-1.54%)
Mar 07, 2024 4.387 4.626 4.387 4.517 3,158,721 +0.18(+4.13%)
Mar 06, 2024 4.357 4.377 4.273 4.338 2,258,809 +0.02(+0.46%)
Mar 05, 2024 4.377 4.437 4.298 4.318 2,124,326 -0.13(-2.91%)
Mar 04, 2024 4.527 4.576 4.377 4.447 2,393,022 -0.08(-1.76%)
Mar 01, 2024 4.537 4.646 4.497 4.527 1,417,650 +0.00(+0.00%)
Feb 29, 2024 4.576 4.606 4.467 4.527 1,393,288 +0.01(+0.22%)
Feb 28, 2024 4.726 4.726 4.492 4.517 3,516,989 -0.22(-4.62%)
Feb 27, 2024 4.885 4.925 4.706 4.735 1,909,781 -0.10(-2.06%)
Feb 26, 2024 4.815 4.925 4.815 4.835 2,796,876 -0.08(-1.62%)
Feb 23, 2024 4.905 4.994 4.676 4.915 2,788,881 +0.06(+1.23%)
Feb 22, 2024 4.636 5.163 4.626 4.855 4,933,701 -0.33(-6.33%)
Feb 21, 2024 5.104 5.223 5.009 5.183 1,993,631 +0.13(+2.56%)
Feb 20, 2024 5.223 5.243 5.034 5.054 2,134,596 -0.24(-4.51%)
Feb 16, 2024 5.253 5.412 5.243 5.293 1,699,800 +0.04(+0.76%)
Feb 15, 2024 5.223 5.332 5.104 5.253 2,258,644 +0.05(+0.96%)
Feb 14, 2024 5.034 5.312 5.024 5.203 2,269,592 +0.25(+5.02%)
Feb 13, 2024 5.054 5.054 4.900 4.954 1,454,619 -0.16(-3.11%)
Feb 12, 2024 5.104 5.233 5.104 5.114 738,559 -0.01(-0.19%)
Feb 09, 2024 5.114 5.233 5.054 5.123 1,165,692 +0.00(+0.00%)
Feb 08, 2024 5.074 5.178 5.024 5.123 857,586 +0.04(+0.78%)
Feb 07, 2024 5.034 5.084 4.974 5.084 783,837 +0.03(+0.59%)
Feb 06, 2024 4.974 5.193 4.915 5.054 1,553,551 +0.16(+3.25%)
Feb 05, 2024 4.954 5.004 4.865 4.895 1,015,687 -0.11(-2.19%)
Feb 02, 2024 4.994 5.054 4.969 5.004 887,824 -0.05(-0.98%)
Feb 01, 2024 5.064 5.178 5.034 5.054 1,315,325 +0.02(+0.40%)
Jan 31, 2024 5.044 5.183 5.004 5.034 1,400,581 -0.03(-0.59%)
Jan 30, 2024 5.104 5.128 5.024 5.064 842,086 -0.05(-0.97%)
Jan 29, 2024 5.024 5.203 4.925 5.114 1,898,705 +0.06(+1.18%)
Jan 26, 2024 5.074 5.213 5.014 5.054 1,414,631 -0.02(-0.39%)
Jan 25, 2024 5.352 5.362 5.054 5.074 2,682,824 -0.23(-4.32%)
Jan 24, 2024 5.760 5.760 5.263 5.303 2,579,520 -0.35(-6.16%)
Jan 23, 2024 5.999 6.019 5.621 5.651 2,119,124 -0.30(-5.02%)
Jan 22, 2024 6.019 6.059 5.795 5.949 1,927,602 -0.12(-1.97%)
Jan 19, 2024 6.079 6.079 5.810 6.069 930,986 +0.01(+0.16%)
Jan 18, 2024 6.019 6.074 5.899 6.059 1,028,649 +0.07(+1.16%)
Jan 17, 2024 5.959 6.059 5.830 5.989 1,030,084 -0.12(-1.95%)
Jan 16, 2024 6.009 6.198 5.959 6.108 1,076,124 +0.04(+0.66%)
Jan 12, 2024 6.188 6.228 6.049 6.069 488,684 -0.01(-0.16%)
Jan 11, 2024 6.088 6.121 5.954 6.079 564,616 -0.05(-0.81%)
Jan 10, 2024 6.258 6.258 6.080 6.128 683,024 -0.14(-2.22%)
Jan 09, 2024 6.317 6.337 6.178 6.268 958,007 -0.09(-1.41%)
Jan 08, 2024 6.287 6.432 6.253 6.357 1,084,501 +0.06(+0.95%)
Jan 05, 2024 6.178 6.372 6.128 6.297 778,358 +0.04(+0.64%)
Jan 04, 2024 6.277 6.307 6.228 6.258 484,267 -0.01(-0.16%)
Jan 03, 2024 6.347 6.397 6.203 6.268 875,984 -0.21(-3.23%)
Jan 02, 2024 6.397 6.690 6.387 6.476 1,137,331 +0.00(+0.00%)
Dec 29, 2023 6.646 6.656 6.397 6.476 1,457,932 -0.21(-3.12%)
Dec 28, 2023 6.656 6.705 6.586 6.685 674,287 -0.01(-0.15%)
Dec 27, 2023 6.665 6.745 6.576 6.695 631,819 +0.02(+0.30%)
Dec 26, 2023 6.715 6.735 6.596 6.675 826,391 +0.02(+0.30%)
Dec 22, 2023 6.496 6.705 6.476 6.656 953,648 +0.16(+2.45%)
Dec 21, 2023 6.357 6.496 6.337 6.496 951,331 +0.22(+3.49%)
Dec 20, 2023 6.457 6.506 6.268 6.277 626,646 -0.16(-2.47%)
Dec 19, 2023 6.377 6.491 6.332 6.437 747,404 +0.12(+1.89%)
Dec 18, 2023 6.496 6.516 6.317 6.317 660,709 -0.12(-1.85%)
Dec 15, 2023 6.526 6.576 6.327 6.437 831,898 -0.10(-1.52%)
Dec 14, 2023 6.596 6.720 6.392 6.536 1,406,885 +0.03(+0.46%)
Dec 13, 2023 5.969 6.526 5.901 6.506 2,949,611 +0.55(+9.18%)
Dec 12, 2023 6.079 6.079 5.850 5.959 1,076,421 -0.12(-1.96%)
Dec 11, 2023 6.019 6.088 5.929 6.079 893,481 +0.00(+0.00%)
Dec 08, 2023 6.079 6.183 6.029 6.079 839,652 +0.00(+0.00%)
Dec 07, 2023 6.059 6.148 5.969 6.079 1,241,783 +0.10(+1.66%)
Dec 06, 2023 5.919 6.016 5.775 5.979 1,798,369 +0.13(+2.21%)
Dec 05, 2023 6.118 6.118 5.805 5.850 977,191 -0.24(-3.92%)
Dec 04, 2023 6.009 6.106 5.880 6.088 2,812,626 +0.00(+0.00%)
Dec 01, 2023 5.760 6.203 5.730 6.088 2,958,063 +0.33(+5.70%)
Nov 30, 2023 5.332 5.939 5.303 5.760 4,850,523 +0.41(+7.62%)
Nov 29, 2023 5.163 5.442 5.148 5.352 1,538,072 +0.22(+4.26%)
Nov 28, 2023 4.915 5.143 4.895 5.133 1,082,557 +0.22(+4.45%)
Nov 27, 2023 4.925 4.939 4.845 4.915 584,619 -0.04(-0.80%)
Nov 24, 2023 4.905 4.999 4.865 4.954 388,559 +0.04(+0.81%)
Nov 22, 2023 4.865 4.964 4.805 4.915 412,246 +0.05(+1.02%)
Nov 21, 2023 4.895 4.964 4.840 4.865 561,080 -0.04(-0.81%)
Nov 20, 2023 4.974 5.014 4.846 4.905 715,441 -0.06(-1.20%)
Nov 17, 2023 4.895 5.004 4.870 4.964 1,446,546 +0.13(+2.67%)
Nov 16, 2023 4.815 4.880 4.755 4.835 1,344,033 -0.03(-0.61%)
Nov 15, 2023 4.646 4.954 4.646 4.865 1,284,832 +0.22(+4.71%)
Nov 14, 2023 4.517 4.740 4.517 4.646 823,798 +0.26(+5.90%)
Nov 13, 2023 4.437 4.482 4.278 4.387 1,082,725 -0.02(-0.45%)
Nov 10, 2023 4.586 4.586 4.233 4.407 1,938,000 -0.06(-1.34%)
Nov 09, 2023 4.676 4.750 4.467 4.467 1,438,612 -0.21(-4.47%)
Nov 08, 2023 5.004 5.054 4.611 4.676 2,712,340 +0.24(+5.38%)
Nov 07, 2023 4.507 4.556 4.367 4.437 1,655,725 -0.07(-1.55%)
Nov 06, 2023 4.686 4.686 4.507 4.507 1,193,726 -0.17(-3.62%)
Nov 03, 2023 4.626 4.785 4.626 4.676 1,567,562 +0.09(+1.95%)
Nov 02, 2023 4.487 4.666 4.487 4.586 2,337,007 +0.16(+3.60%)
Nov 01, 2023 4.487 4.497 4.347 4.427 2,283,921 -0.10(-2.20%)
Oct 31, 2023 4.417 4.546 4.352 4.527 1,470,106 +0.11(+2.48%)
Oct 30, 2023 4.497 4.616 4.392 4.417 1,047,825 +0.01(+0.23%)
Oct 27, 2023 4.517 4.581 4.397 4.407 713,370 -0.07(-1.56%)
Oct 26, 2023 4.427 4.517 4.347 4.477 984,435 +0.05(+1.12%)
Oct 25, 2023 4.626 4.626 4.407 4.427 629,564 -0.20(-4.30%)
Oct 24, 2023 4.507 4.666 4.507 4.626 992,835 +0.14(+3.10%)
Oct 23, 2023 4.377 4.537 4.258 4.487 921,078 +0.08(+1.81%)
Oct 20, 2023 4.626 4.626 4.387 4.407 837,366 -0.21(-4.53%)
Oct 19, 2023 4.666 4.815 4.596 4.616 674,315 -0.07(-1.49%)
Oct 18, 2023 4.845 4.865 4.686 4.686 1,220,129 -0.22(-4.46%)
Oct 17, 2023 4.825 4.974 4.825 4.905 558,872 +0.06(+1.23%)
Oct 16, 2023 4.885 4.954 4.805 4.845 711,826 +0.00(+0.00%)
Oct 13, 2023 4.954 5.009 4.836 4.845 531,519 -0.11(-2.21%)
Oct 12, 2023 5.074 5.079 4.895 4.954 626,218 -0.11(-2.16%)
Oct 11, 2023 5.143 5.148 5.044 5.064 954,820 -0.05(-0.97%)
Oct 10, 2023 5.064 5.163 5.064 5.114 546,793 +0.07(+1.38%)
Oct 09, 2023 4.984 5.099 4.954 5.044 417,810 +0.05(+1.00%)
Oct 06, 2023 4.805 5.044 4.801 4.994 568,067 +0.12(+2.45%)
Oct 05, 2023 4.805 4.915 4.745 4.875 701,634 +0.08(+1.66%)
Oct 04, 2023 5.024 5.054 4.765 4.795 1,543,530 -0.26(-5.12%)
Oct 03, 2023 4.934 5.069 4.934 5.054 1,078,115 +0.08(+1.60%)
Oct 02, 2023 5.153 5.153 4.925 4.974 464,805 -0.20(-3.85%)
Sep 29, 2023 5.193 5.298 5.153 5.173 641,407 +0.03(+0.68%)
Sep 28, 2023 5.024 5.163 5.014 5.138 691,990 +0.10(+2.07%)
Sep 27, 2023 5.074 5.143 4.984 5.034 700,691 -0.03(-0.59%)
Sep 26, 2023 5.074 5.153 5.024 5.064 786,688 -0.06(-1.17%)
Sep 25, 2023 5.084 5.163 5.114 5.123 284,772 -0.03(-0.58%)
Sep 22, 2023 5.173 5.253 5.114 5.153 798,148 +0.01(+0.19%)
Sep 21, 2023 5.203 5.213 5.084 5.143 1,286,825 -0.15(-2.82%)
Sep 20, 2023 5.322 5.462 5.293 5.293 1,046,554 +0.01(+0.19%)
Sep 19, 2023 5.173 5.322 5.148 5.283 447,106 +0.11(+2.12%)
Sep 18, 2023 5.422 5.422 5.143 5.173 943,438 -0.23(-4.24%)
Sep 15, 2023 5.551 5.561 5.362 5.402 935,218 -0.18(-3.21%)
Sep 14, 2023 5.492 5.681 5.492 5.581 850,670 +0.16(+2.94%)
Sep 13, 2023 5.372 5.432 5.243 5.422 966,487 +0.08(+1.49%)
Sep 12, 2023 5.293 5.407 5.283 5.342 1,149,201 +0.06(+1.13%)
Sep 11, 2023 5.372 5.422 5.273 5.283 560,220 -0.04(-0.75%)
Sep 08, 2023 5.253 5.382 5.253 5.322 676,913 +0.05(+0.94%)
Sep 07, 2023 5.263 5.293 5.203 5.273 749,884 -0.05(-0.93%)
Sep 06, 2023 5.482 5.631 5.253 5.322 933,368 -0.18(-3.25%)
Sep 05, 2023 5.352 5.531 5.342 5.502 872,087 +0.14(+2.60%)
Sep 01, 2023 5.372 5.442 5.312 5.362 469,129 +0.06(+1.13%)
Aug 31, 2023 5.303 5.362 5.247 5.303 643,657 -0.01(-0.19%)
Aug 30, 2023 5.432 5.432 5.288 5.312 540,595 -0.14(-2.55%)
Aug 29, 2023 5.402 5.462 5.322 5.452 631,742 +0.07(+1.29%)
Aug 28, 2023 5.502 5.541 5.372 5.382 757,349 -0.08(-1.46%)
Aug 25, 2023 5.482 5.571 5.412 5.462 913,444 -0.02(-0.36%)
Aug 24, 2023 5.541 5.541 5.432 5.482 885,349 -0.06(-1.08%)
Aug 23, 2023 5.581 5.611 5.427 5.541 1,041,274 -0.06(-1.07%)
Aug 22, 2023 5.691 5.760 5.586 5.601 612,399 -0.05(-0.88%)
Aug 21, 2023 5.561 5.676 5.501 5.651 838,629 +0.09(+1.61%)
Aug 18, 2023 5.492 5.646 5.441 5.561 1,405,920 -0.01(-0.18%)
Aug 17, 2023 5.631 5.700 5.516 5.571 1,660,243 -0.02(-0.36%)
Aug 16, 2023 5.064 5.631 5.054 5.591 3,696,953 +0.48(+9.34%)
Aug 15, 2023 5.372 5.551 4.979 5.114 4,755,723 +0.31(+6.42%)
Aug 14, 2023 4.765 4.815 4.616 4.805 1,479,230 +0.00(+0.00%)
Aug 11, 2023 4.905 4.905 4.735 4.805 1,073,514 -0.10(-2.03%)
Aug 10, 2023 5.024 5.034 4.855 4.905 1,015,832 -0.09(-1.79%)
Aug 09, 2023 5.312 5.462 4.905 4.994 1,412,207 +0.05(+1.01%)
Aug 08, 2023 4.964 4.973 4.775 4.944 1,350,735 -0.10(-1.97%)
Aug 07, 2023 5.024 5.099 4.959 5.044 776,785 +0.04(+0.80%)
Aug 04, 2023 5.074 5.123 4.994 5.004 476,313 -0.05(-0.98%)
Aug 03, 2023 5.024 5.119 4.915 5.054 838,765 +0.04(+0.79%)
Aug 02, 2023 5.293 5.332 5.004 5.014 997,825 -0.35(-6.49%)
Aug 01, 2023 5.342 5.417 5.273 5.362 682,293 -0.03(-0.55%)
Jul 31, 2023 5.084 5.422 5.084 5.392 1,980,589 +0.36(+7.11%)
Jul 28, 2023 4.994 5.064 4.964 5.034 793,279 +0.09(+1.81%)
Jul 27, 2023 5.143 5.152 4.920 4.944 916,376 -0.19(-3.68%)
Jul 26, 2023 5.173 5.223 5.084 5.133 475,902 -0.04(-0.77%)
Jul 25, 2023 5.094 5.273 5.094 5.173 912,210 +0.08(+1.56%)
Jul 24, 2023 5.123 5.133 5.024 5.094 958,709 +0.05(+0.99%)
Jul 21, 2023 5.004 5.104 4.974 5.044 700,031 +0.18(+3.68%)
Jul 20, 2023 5.054 5.114 4.835 4.865 570,805 -0.16(-3.17%)
Jul 19, 2023 4.984 5.034 4.949 5.024 708,710 +0.07(+1.41%)
Jul 18, 2023 4.775 5.029 4.745 4.954 950,399 +0.18(+3.75%)
Jul 17, 2023 4.825 4.944 4.745 4.775 1,149,302 -0.07(-1.44%)
Jul 14, 2023 5.014 5.014 4.835 4.845 653,922 -0.14(-2.79%)
Jul 13, 2023 4.934 5.024 4.915 4.984 781,983 +0.11(+2.24%)
Jul 12, 2023 4.835 4.964 4.815 4.875 637,529 +0.04(+0.82%)
Jul 11, 2023 4.885 4.915 4.666 4.835 1,468,021 -0.05(-1.02%)
Jul 10, 2023 4.825 4.920 4.765 4.885 348,727 +0.09(+1.87%)
Jul 07, 2023 4.676 4.855 4.676 4.795 722,791 +0.10(+2.12%)
Jul 06, 2023 4.726 4.726 4.606 4.696 1,012,230 -0.07(-1.46%)
Jul 05, 2023 4.845 4.845 4.721 4.765 532,676 -0.09(-1.84%)
Jul 03, 2023 4.795 4.915 4.785 4.855 552,837 +0.11(+2.31%)
Jun 30, 2023 4.855 4.855 4.726 4.745 611,561 -0.08(-1.65%)
Jun 29, 2023 4.785 4.850 4.775 4.825 577,972 +0.04(+0.83%)
Jun 28, 2023 4.905 4.944 4.755 4.785 628,185 -0.12(-2.43%)
Jun 27, 2023 4.915 4.979 4.835 4.905 687,084 -0.01(-0.20%)
Jun 26, 2023 4.974 4.984 4.875 4.915 621,798 -0.06(-1.20%)
Jun 23, 2023 4.944 4.994 4.835 4.974 1,532,888 -0.03(-0.60%)
Jun 22, 2023 5.024 5.059 4.979 5.004 692,403 -0.09(-1.76%)
Jun 21, 2023 5.024 5.133 5.004 5.094 749,069 +0.04(+0.79%)
Jun 20, 2023 5.094 5.094 4.929 5.054 1,691,289 -0.03(-0.59%)
Jun 16, 2023 5.283 5.332 5.064 5.084 1,446,501 -0.22(-4.13%)
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.