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 (%)
Jun 30, 2021 5.969 6.138 5.840 6.088 596,968 +0.04(+0.66%)
Jun 29, 2021 5.870 6.213 5.840 6.049 989,751 +0.21(+3.58%)
Jun 28, 2021 6.168 6.208 5.760 5.840 1,331,891 -0.29(-4.71%)
Jun 25, 2021 6.238 6.402 6.128 6.128 1,365,653 -0.08(-1.28%)
Jun 24, 2021 5.969 6.238 5.880 6.208 1,928,452 +0.39(+6.67%)
Jun 23, 2021 5.641 5.909 5.611 5.820 1,240,802 +0.23(+4.09%)
Jun 22, 2021 5.243 5.641 5.133 5.591 1,215,102 +0.31(+5.84%)
Jun 21, 2021 5.372 5.511 5.263 5.283 2,412,208 -0.05(-0.93%)
Jun 18, 2021 5.213 5.561 5.153 5.332 3,013,218 +0.07(+1.32%)
Jun 17, 2021 5.482 5.482 4.984 5.263 1,521,604 -0.26(-4.68%)
Jun 16, 2021 5.452 5.616 5.303 5.521 937,523 +0.02(+0.36%)
Jun 15, 2021 5.541 5.541 5.183 5.502 1,909,600 -0.09(-1.60%)
Jun 14, 2021 5.830 5.850 5.561 5.591 635,192 -0.15(-2.60%)
Jun 11, 2021 5.720 5.830 5.581 5.740 987,292 +0.20(+3.68%)
Jun 10, 2021 5.800 5.890 5.487 5.536 833,602 -0.25(-4.38%)
Jun 09, 2021 5.870 5.979 5.720 5.790 1,393,688 -0.15(-2.51%)
Jun 08, 2021 5.521 5.969 5.432 5.939 2,262,223 +0.42(+7.57%)
Jun 07, 2021 5.502 5.551 5.248 5.521 2,122,264 +0.05(+0.91%)
Jun 04, 2021 5.581 5.641 5.362 5.472 1,246,050 -0.02(-0.36%)
Jun 03, 2021 5.362 5.506 5.173 5.492 1,095,012 +0.04(+0.73%)
Jun 02, 2021 5.601 5.601 5.372 5.452 1,388,687 -0.10(-1.79%)
Jun 01, 2021 5.263 5.561 5.202 5.551 2,484,714 +0.42(+8.14%)
May 28, 2021 4.785 5.148 4.646 5.133 2,337,143 +0.36(+7.50%)
May 27, 2021 4.576 4.885 4.576 4.775 1,866,312 +0.23(+5.03%)
May 26, 2021 4.397 4.566 4.377 4.546 1,166,401 +0.18(+4.10%)
May 25, 2021 4.596 4.666 4.357 4.367 1,655,488 -0.26(-5.59%)
May 24, 2021 4.616 4.641 4.487 4.626 848,680 +0.09(+1.97%)
May 21, 2021 4.676 4.765 4.517 4.537 811,701 -0.06(-1.30%)
May 20, 2021 4.556 4.606 4.238 4.596 1,282,897 +0.00(+0.00%)
May 19, 2021 4.417 4.615 4.293 4.596 1,406,445 -0.01(-0.22%)
May 18, 2021 4.931 5.153 4.606 4.606 4,994,097 -0.10(-2.11%)
May 17, 2021 4.338 4.726 4.338 4.706 3,209,146 +0.37(+8.49%)
May 14, 2021 4.198 4.427 4.178 4.338 1,162,065 +0.21(+5.06%)
May 13, 2021 4.228 4.333 3.905 4.129 1,258,315 -0.08(-1.89%)
May 12, 2021 4.158 4.313 4.009 4.208 958,745 -0.02(-0.47%)
May 11, 2021 3.780 4.407 3.641 4.228 2,382,129 +0.00(+0.00%)
May 10, 2021 4.497 4.825 4.139 4.228 2,918,438 -0.24(-5.35%)
May 07, 2021 4.397 4.616 4.258 4.467 1,439,812 +0.12(+2.75%)
May 06, 2021 4.357 4.362 4.193 4.347 798,455 -0.07(-1.58%)
May 05, 2021 4.218 4.546 4.129 4.417 1,518,827 +0.24(+5.71%)
May 04, 2021 4.407 4.407 4.089 4.178 1,330,460 -0.28(-6.25%)
May 03, 2021 4.158 4.537 4.089 4.457 1,569,888 +0.38(+9.27%)
Apr 30, 2021 4.188 4.218 4.029 4.079 957,130 -0.19(-4.43%)
Apr 29, 2021 4.407 4.407 4.178 4.268 1,337,722 -0.06(-1.38%)
Apr 28, 2021 4.357 4.437 4.248 4.328 1,322,238 -0.03(-0.69%)
Apr 27, 2021 4.298 4.666 4.298 4.357 4,097,623 +0.09(+2.10%)
Apr 26, 2021 4.139 4.308 4.019 4.268 2,672,416 +0.12(+2.88%)
Apr 23, 2021 3.651 4.367 3.651 4.149 8,167,069 +0.55(+15.19%)
Apr 22, 2021 3.741 3.761 3.522 3.601 1,438,588 -0.11(-2.95%)
Apr 21, 2021 3.283 3.790 3.273 3.711 1,980,849 +0.37(+11.01%)
Apr 20, 2021 3.402 3.432 3.223 3.343 697,881 -0.06(-1.75%)
Apr 19, 2021 3.373 3.552 3.293 3.402 770,150 -0.01(-0.29%)
Apr 16, 2021 3.522 3.542 3.382 3.412 618,887 -0.05(-1.44%)
Apr 15, 2021 3.333 3.522 3.323 3.462 718,065 +0.10(+2.96%)
Apr 14, 2021 3.253 3.462 3.203 3.363 1,078,055 +0.14(+4.32%)
Apr 13, 2021 3.174 3.293 3.154 3.223 1,100,372 +0.02(+0.62%)
Apr 12, 2021 3.621 3.631 3.094 3.203 2,345,562 -0.45(-12.26%)
Apr 09, 2021 3.621 3.741 3.591 3.651 481,480 -0.06(-1.61%)
Apr 08, 2021 3.641 3.721 3.532 3.711 801,924 +0.05(+1.36%)
Apr 07, 2021 3.651 3.701 3.591 3.661 405,577 +0.00(+0.00%)
Apr 06, 2021 3.651 3.741 3.591 3.661 808,043 -0.02(-0.54%)
Apr 05, 2021 3.979 3.979 3.562 3.681 1,319,712 -0.20(-5.13%)
Apr 01, 2021 3.930 4.074 3.790 3.880 1,491,382 +0.12(+3.17%)
Mar 31, 2021 3.830 4.129 3.761 3.761 2,802,618 -0.01(-0.26%)
Mar 30, 2021 3.691 3.840 3.462 3.770 1,175,993 +0.08(+2.16%)
Mar 29, 2021 3.969 4.029 3.671 3.691 1,774,577 -0.12(-3.13%)
Mar 26, 2021 3.671 3.979 3.651 3.810 2,448,412 +0.11(+2.96%)
Mar 25, 2021 3.203 3.731 3.144 3.701 2,654,726 +0.44(+13.41%)
Mar 24, 2021 3.263 3.552 3.243 3.263 1,228,219 +0.00(+0.00%)
Mar 23, 2021 3.572 3.621 3.193 3.263 1,365,799 -0.34(-9.39%)
Mar 22, 2021 3.532 3.661 3.382 3.601 1,213,287 +0.07(+1.97%)
Mar 19, 2021 3.601 3.815 3.482 3.532 1,685,683 -0.07(-1.93%)
Mar 18, 2021 3.631 3.920 3.542 3.601 1,447,197 -0.03(-0.82%)
Mar 17, 2021 3.542 3.671 3.363 3.631 763,919 +0.06(+1.67%)
Mar 16, 2021 3.591 3.701 3.472 3.572 755,425 -0.07(-1.91%)
Mar 15, 2021 3.641 3.761 3.572 3.641 675,749 +0.01(+0.27%)
Mar 12, 2021 3.462 3.656 3.402 3.631 1,093,030 +0.17(+4.89%)
Mar 11, 2021 3.373 3.542 3.349 3.462 1,284,714 +0.14(+4.19%)
Mar 10, 2021 3.402 3.527 3.243 3.323 1,420,360 -0.05(-1.47%)
Mar 09, 2021 3.363 3.442 3.114 3.373 1,527,220 +0.12(+3.67%)
Mar 08, 2021 3.124 3.303 3.084 3.253 1,657,251 +0.08(+2.51%)
Mar 05, 2021 2.985 3.203 2.776 3.174 2,258,936 +0.20(+6.69%)
Mar 04, 2021 3.014 3.124 2.667 2.975 3,450,496 -0.03(-0.99%)
Mar 03, 2021 3.392 3.392 3.004 3.004 3,806,188 -0.32(-9.58%)
Mar 02, 2021 3.591 3.830 3.253 3.323 4,030,865 -0.64(-16.08%)
Mar 01, 2021 3.989 3.999 3.631 3.959 1,739,722 +0.24(+6.42%)
Feb 26, 2021 3.950 3.961 3.532 3.721 1,954,367 -0.23(-5.79%)
Feb 25, 2021 3.940 4.009 3.701 3.950 3,442,153 +0.16(+4.20%)
Feb 24, 2021 3.581 4.039 3.492 3.790 3,479,233 +0.26(+7.32%)
Feb 23, 2021 3.303 3.532 3.024 3.532 2,256,034 -0.03(-0.84%)
Feb 22, 2021 3.283 3.731 3.213 3.562 3,226,215 +0.27(+8.16%)
Feb 19, 2021 3.124 3.382 3.044 3.293 1,798,665 +0.14(+4.42%)
Feb 18, 2021 3.193 3.233 3.034 3.154 1,377,988 -0.07(-2.16%)
Feb 17, 2021 3.313 3.392 3.154 3.223 1,105,388 -0.09(-2.70%)
Feb 16, 2021 3.303 3.333 3.114 3.313 2,025,869 +0.09(+2.78%)
Feb 12, 2021 3.034 3.263 2.895 3.223 1,776,048 +0.23(+7.64%)
Feb 11, 2021 3.174 3.184 2.915 2.994 2,215,361 -0.14(-4.44%)
Feb 10, 2021 3.432 3.432 3.004 3.134 2,086,558 -0.17(-5.12%)
Feb 09, 2021 3.233 3.432 3.134 3.303 2,147,164 +0.08(+2.47%)
Feb 08, 2021 3.432 3.432 3.154 3.223 3,020,668 -0.09(-2.70%)
Feb 05, 2021 3.104 3.313 3.014 3.313 4,870,790 +0.17(+5.38%)
Feb 04, 2021 3.114 3.213 2.915 3.144 2,650,615 -0.01(-0.32%)
Feb 03, 2021 3.164 3.373 2.865 3.154 7,107,488 -0.16(-4.80%)
Feb 02, 2021 3.422 4.467 2.985 3.313 30,827,816 +0.57(+20.65%)
Feb 01, 2021 2.039 3.164 2.010 2.746 30,721,024 +0.98(+55.93%)
Jan 29, 2021 1.880 1.901 1.711 1.761 941,349 -0.10(-5.35%)
Jan 28, 2021 1.970 1.990 1.821 1.860 934,192 -0.07(-3.61%)
Jan 27, 2021 1.910 2.059 1.831 1.930 1,607,306 -0.06(-3.00%)
Jan 26, 2021 2.119 2.179 1.970 1.990 910,658 -0.13(-6.10%)
Jan 25, 2021 2.238 2.278 1.791 2.119 2,527,942 -0.10(-4.48%)
Jan 22, 2021 2.149 2.318 2.109 2.219 1,086,798 +0.03(+1.36%)
Jan 21, 2021 2.338 2.358 2.149 2.189 1,079,614 -0.08(-3.51%)
Jan 20, 2021 2.268 2.358 2.089 2.268 1,947,929 +0.09(+4.11%)
Jan 19, 2021 2.089 2.537 2.020 2.179 4,566,047 +0.03(+1.39%)
Jan 15, 2021 2.231 2.231 1.960 2.149 2,210,587 -0.09(-4.00%)
Jan 14, 2021 1.771 2.288 1.741 2.238 3,163,748 +0.44(+24.31%)
Jan 13, 2021 1.821 1.826 1.721 1.801 697,721 -0.02(-1.09%)
Jan 12, 2021 1.701 1.850 1.701 1.821 476,171 +0.10(+5.78%)
Jan 11, 2021 1.840 1.840 1.671 1.721 1,000,472 -0.15(-7.98%)
Jan 08, 2021 1.870 1.970 1.821 1.870 929,487 +0.05(+2.73%)
Jan 07, 2021 1.831 1.840 1.731 1.821 981,057 +0.05(+2.81%)
Jan 06, 2021 1.721 1.831 1.661 1.771 1,475,299 +0.07(+4.09%)
Jan 05, 2021 1.612 1.711 1.572 1.701 469,958 +0.13(+8.23%)
Jan 04, 2021 1.671 1.741 1.512 1.572 952,869 -0.06(-3.66%)
Dec 31, 2020 1.632 1.632 1.632 735,429 +0.02(+1.23%)
Dec 30, 2020 1.522 1.671 1.492 1.612 735,429 +0.08(+5.19%)
Dec 29, 2020 1.542 1.572 1.492 1.532 339,723 -0.01(-0.65%)
Dec 28, 2020 1.572 1.632 1.522 1.542 600,626 +0.01(+0.65%)
Dec 24, 2020 1.582 1.582 1.492 1.532 364,678 -0.03(-1.91%)
Dec 23, 2020 1.542 1.592 1.522 1.562 465,333 -0.01(-0.63%)
Dec 22, 2020 1.651 1.651 1.512 1.572 480,527 -0.03(-1.86%)
Dec 21, 2020 1.661 1.691 1.562 1.602 544,100 -0.05(-3.01%)
Dec 18, 2020 1.582 1.691 1.552 1.651 568,528 +0.07(+4.40%)
Dec 17, 2020 1.592 1.632 1.552 1.582 519,705 -0.02(-1.24%)
Dec 16, 2020 1.681 1.681 1.592 1.602 414,623 -0.06(-3.59%)
Dec 15, 2020 1.681 1.791 1.632 1.661 709,347 +0.01(+0.60%)
Dec 14, 2020 1.532 1.761 1.472 1.651 1,363,144 +0.03(+1.84%)
Dec 11, 2020 1.701 1.711 1.592 1.622 609,740 -0.06(-3.55%)
Dec 10, 2020 1.661 1.731 1.632 1.681 683,920 -0.06(-3.43%)
Dec 09, 2020 1.821 1.821 1.651 1.741 1,175,463 -0.03(-1.69%)
Dec 08, 2020 1.801 1.870 1.731 1.771 1,077,649 -0.03(-1.66%)
Dec 07, 2020 1.910 1.960 1.711 1.801 1,711,554 -0.16(-8.12%)
Dec 04, 2020 2.089 2.209 1.791 1.960 5,137,363 +0.01(+0.51%)
Dec 03, 2020 1.562 2.159 1.532 1.950 9,572,781 +0.39(+24.84%)
Dec 02, 2020 1.323 1.602 1.224 1.562 2,414,932 +0.24(+18.04%)
Dec 01, 2020 1.313 1.343 1.234 1.323 1,619,173 +0.06(+4.72%)
Nov 30, 2020 1.373 1.383 1.174 1.263 1,443,969 -0.11(-7.97%)
Nov 27, 2020 1.283 1.383 1.273 1.373 1,388,854 +0.11(+8.66%)
Nov 25, 2020 1.224 1.433 1.114 1.263 2,985,981 +0.13(+11.40%)
Nov 24, 2020 1.423 1.522 1.064 1.134 6,149,088 -0.42(-26.92%)
Nov 23, 2020 1.045 1.811 0.9948 1.552 17,314,122 +0.62(+67.38%)
Nov 20, 2020 0.7262 0.9451 0.7063 0.9272 2,372,621 +0.20(+27.67%)
Nov 19, 2020 0.7342 0.7362 0.6864 0.7262 416,948 -0.00(-0.42%)
Nov 18, 2020 0.6367 0.7707 0.6317 0.7293 1,004,993 +0.06(+9.42%)
Nov 17, 2020 0.6665 0.6864 0.6467 0.6665 427,680 -0.02(-2.47%)
Nov 16, 2020 0.6751 0.6954 0.6467 0.6835 876,717 +0.03(+4.09%)
Nov 13, 2020 0.6665 0.6964 0.6307 0.6566 812,485 -0.00(-0.75%)
Nov 12, 2020 0.6964 0.7068 0.6576 0.6616 428,287 -0.02(-3.64%)
Nov 11, 2020 0.7014 0.7268 0.6730 0.6865 525,554 -0.00(-0.16%)
Nov 10, 2020 0.6964 0.7162 0.6685 0.6876 268,620 +0.01(+0.76%)
Nov 09, 2020 0.7362 0.7362 0.6665 0.6825 276,595 -0.02(-3.38%)
Nov 06, 2020 0.6349 0.7083 0.6148 0.7063 504,197 +0.07(+11.25%)
Nov 05, 2020 0.6387 0.6833 0.6178 0.6349 240,320 -0.01(-1.07%)
Nov 04, 2020 0.6491 0.6566 0.6268 0.6418 107,597 -0.00(-0.17%)
Nov 03, 2020 0.6342 0.6467 0.5971 0.6429 131,796 +0.04(+6.37%)
Nov 02, 2020 0.6069 0.6437 0.5972 0.6044 127,783 -0.01(-1.60%)
Oct 30, 2020 0.6213 0.6265 0.5870 0.6142 681,410 -0.01(-2.00%)
Oct 29, 2020 0.6665 0.6665 0.6168 0.6268 421,906 -0.04(-5.67%)
Oct 28, 2020 0.7012 0.7659 0.6307 0.6645 407,839 -0.05(-6.67%)
Oct 27, 2020 0.7262 0.7957 0.7063 0.7119 1,007,597 -0.00(-0.61%)
Oct 26, 2020 0.6864 0.7163 0.6367 0.7163 454,371 +0.03(+4.35%)
Oct 23, 2020 0.6467 0.7461 0.6467 0.6864 1,040,962 +0.03(+4.94%)
Oct 22, 2020 0.6218 0.6751 0.6169 0.6541 802,786 +0.03(+5.20%)
Oct 21, 2020 0.6168 0.6337 0.5971 0.6218 452,992 +0.00(+0.81%)
Oct 20, 2020 0.6521 0.6521 0.6069 0.6168 421,083 -0.02(-3.13%)
Oct 19, 2020 0.6367 0.6765 0.6268 0.6367 756,786 +0.02(+3.29%)
Oct 16, 2020 0.6367 0.6427 0.6082 0.6164 184,651 -0.01(-1.65%)
Oct 15, 2020 0.6317 0.6392 0.6118 0.6268 360,044 +0.00(+0.00%)
Oct 14, 2020 0.6199 0.6331 0.6069 0.6268 147,458 +0.00(+0.45%)
Oct 13, 2020 0.6218 0.6387 0.6074 0.6240 333,016 -0.00(-0.44%)
Oct 12, 2020 0.6566 0.6566 0.6069 0.6268 352,776 -0.01(-1.56%)
Oct 09, 2020 0.5969 0.6589 0.5969 0.6367 1,690,005 +0.02(+3.73%)
Oct 08, 2020 0.6665 0.6738 0.6090 0.6138 528,801 -0.00(-0.48%)
Oct 07, 2020 0.6367 0.7461 0.6069 0.6168 2,769,467 +0.01(+1.87%)
Oct 06, 2020 0.6282 0.6454 0.6035 0.6055 276,406 -0.02(-3.63%)
Oct 05, 2020 0.6378 0.6685 0.6180 0.6282 453,590 -0.01(-1.33%)
Oct 02, 2020 0.6367 0.6665 0.6168 0.6367 490,526 -0.01(-1.54%)
Oct 01, 2020 0.6563 0.8058 0.6333 0.6467 748,353 -0.02(-2.84%)
Sep 30, 2020 0.7219 0.7461 0.6467 0.6656 1,245,027 -0.06(-8.36%)
Sep 29, 2020 0.7163 0.7461 0.6964 0.7262 506,247 +0.01(+1.37%)
Sep 28, 2020 0.6737 0.7531 0.6737 0.7164 483,471 +0.05(+7.46%)
Sep 25, 2020 0.6467 0.7162 0.5905 0.6666 362,768 +0.02(+3.06%)
Sep 24, 2020 0.7026 0.7113 0.6367 0.6469 723,031 -0.04(-5.32%)
Sep 23, 2020 0.7313 0.8257 0.6665 0.6832 898,237 +0.02(+2.49%)
Sep 22, 2020 0.7163 0.7163 0.6367 0.6665 528,771 -0.05(-6.94%)
Sep 21, 2020 0.7859 0.7859 0.6665 0.7163 657,206 -0.05(-6.49%)
Sep 18, 2020 0.7063 0.8257 0.6616 0.7660 1,523,045 +0.07(+10.00%)
Sep 17, 2020 0.6268 0.7163 0.6168 0.6964 1,659,794 +0.04(+6.06%)
Sep 16, 2020 0.5472 0.6864 0.5472 0.6566 3,006,183 +0.11(+20.00%)
Sep 15, 2020 0.4676 0.5671 0.4676 0.5472 1,385,574 +0.07(+15.72%)
Sep 14, 2020 0.4328 0.4762 0.4283 0.4729 565,311 +0.03(+7.78%)
Sep 11, 2020 0.4484 0.4484 0.4188 0.4387 408,705 -0.01(-1.91%)
Sep 10, 2020 0.4457 0.4771 0.4317 0.4473 490,270 +0.02(+3.74%)
Sep 09, 2020 0.4238 0.4575 0.4178 0.4312 345,651 +0.01(+1.71%)
Sep 08, 2020 0.4278 0.4576 0.4178 0.4239 306,333 -0.01(-2.61%)
Sep 04, 2020 0.4387 0.4476 0.4019 0.4352 632,357 -0.01(-2.78%)
Sep 03, 2020 0.4576 0.4775 0.4377 0.4477 563,485 -0.01(-1.12%)
Sep 02, 2020 0.4911 0.4911 0.4377 0.4528 1,657,726 -0.03(-7.12%)
Sep 01, 2020 0.5173 0.5273 0.4676 0.4875 1,041,518 +0.00(+0.00%)
Aug 31, 2020 0.4775 0.5074 0.4676 0.4875 1,326,533 -0.02(-3.43%)
Aug 28, 2020 0.4737 0.5074 0.4685 0.5048 740,112 +0.03(+5.23%)
Aug 27, 2020 0.4685 0.4885 0.4685 0.4797 279,484 -0.00(-0.84%)
Aug 26, 2020 0.4860 0.4974 0.4696 0.4838 407,686 +0.00(+0.16%)
Aug 25, 2020 0.4766 0.4931 0.4686 0.4830 652,565 +0.02(+3.30%)
Aug 24, 2020 0.4775 0.4875 0.4676 0.4676 450,006 -0.01(-2.87%)
Aug 21, 2020 0.4848 0.4855 0.4577 0.4814 861,939 -0.00(-0.55%)
Aug 20, 2020 0.4924 0.5024 0.4775 0.4841 496,039 -0.01(-2.45%)
Aug 19, 2020 0.4974 0.5058 0.4796 0.4962 440,121 +0.00(+0.75%)
Aug 18, 2020 0.5173 0.5222 0.4876 0.4925 587,532 -0.03(-5.68%)
Aug 17, 2020 0.5095 0.5235 0.4974 0.5222 955,379 +0.01(+2.74%)
Aug 14, 2020 0.5074 0.5173 0.4884 0.5083 739,810 +0.01(+1.03%)
Aug 13, 2020 0.4875 0.5074 0.4777 0.5031 1,013,517 +0.01(+2.10%)
Aug 12, 2020 0.4954 0.5074 0.4696 0.4927 1,191,723 -0.02(-3.00%)
Aug 11, 2020 0.5372 0.5568 0.5004 0.5080 1,871,341 -0.03(-5.44%)
Aug 10, 2020 0.5472 0.5870 0.5273 0.5372 1,884,911 -0.01(-1.46%)
Aug 07, 2020 0.5173 0.6467 0.5173 0.5452 8,242,055 +0.04(+7.47%)
Aug 06, 2020 0.5174 0.5223 0.4726 0.5073 2,419,543 +0.00(+0.69%)
Aug 05, 2020 0.4857 0.5270 0.4825 0.5038 1,124,444 +0.02(+3.35%)
Aug 04, 2020 0.4775 0.4875 0.4676 0.4875 481,103 -0.01(-1.92%)
Aug 03, 2020 0.4875 0.5023 0.4631 0.4970 1,305,194 +0.01(+3.01%)
Jul 31, 2020 0.4984 0.5124 0.4676 0.4825 1,301,001 -0.02(-3.56%)
Jul 30, 2020 0.5273 0.5273 0.4924 0.5003 889,295 -0.04(-6.78%)
Jul 29, 2020 0.5177 0.5472 0.5054 0.5367 1,110,300 +0.02(+3.75%)
Jul 28, 2020 0.5273 0.5273 0.4974 0.5173 1,024,641 +0.01(+1.36%)
Jul 27, 2020 0.5259 0.5260 0.4968 0.5104 1,156,847 -0.02(-3.19%)
Jul 24, 2020 0.5472 0.5551 0.5085 0.5272 1,742,475 -0.04(-6.71%)
Jul 23, 2020 0.4765 0.5671 0.4676 0.5651 8,886,303 +0.09(+18.63%)
Jul 22, 2020 0.4775 0.5139 0.4626 0.4763 3,427,435 +0.01(+2.55%)
Jul 21, 2020 0.4626 0.4775 0.4578 0.4645 779,482 -0.01(-1.27%)
Jul 20, 2020 0.4825 0.4954 0.4661 0.4705 770,582 -0.02(-3.88%)
Jul 17, 2020 0.4905 0.4974 0.4783 0.4895 684,023 -0.01(-1.60%)
Jul 16, 2020 0.5074 0.5173 0.4875 0.4974 1,354,375 -0.00(-0.02%)
Jul 15, 2020 0.5327 0.5471 0.4875 0.4975 2,519,592 -0.00(-0.85%)
Jul 14, 2020 0.4974 0.5273 0.4782 0.5018 2,013,833 -0.01(-1.10%)
Jul 13, 2020 0.5273 0.5273 0.4875 0.5074 2,601,405 +0.01(+3.03%)
Jul 10, 2020 0.4776 0.4987 0.4610 0.4924 1,349,451 -0.00(-0.60%)
Jul 09, 2020 0.5091 0.5121 0.4677 0.4954 2,195,799 -0.01(-2.35%)
Jul 08, 2020 0.5173 0.5472 0.4875 0.5074 2,276,502 -0.02(-3.23%)
Jul 07, 2020 0.5837 0.5866 0.5096 0.5243 1,315,671 -0.06(-10.68%)
Jul 06, 2020 0.4974 0.6168 0.4576 0.5870 2,120,226 +0.12(+25.11%)
Jul 02, 2020 0.4775 0.4925 0.4517 0.4692 322,159 +0.00(+0.34%)
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.