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

Subsea 7 S.A. ADR (OP: SUBCY )

18.40 +0.25 (+1.40%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 31, 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, 2016 9.640 9.810 9.640 9.800 27,837 +0.31(+3.27%)
Jun 29, 2016 9.420 9.590 9.420 9.490 9,922 +0.34(+3.72%)
Jun 28, 2016 9.139 9.155 9.010 9.150 38,995 +0.51(+5.90%)
Jun 27, 2016 8.950 8.950 8.580 8.640 30,474 -0.52(-5.68%)
Jun 24, 2016 9.170 9.370 9.160 9.160 46,340 -0.87(-8.67%)
Jun 23, 2016 10.02 10.06 9.940 10.03 11,142 +0.30(+3.08%)
Jun 22, 2016 9.720 9.770 9.690 9.730 85,867 +0.01(+0.10%)
Jun 21, 2016 9.450 9.800 9.450 9.720 18,673 +0.29(+3.08%)
Jun 20, 2016 9.590 9.590 9.400 9.430 9,444 +0.07(+0.75%)
Jun 17, 2016 9.190 9.400 9.150 9.360 30,926 +0.38(+4.23%)
Jun 16, 2016 8.808 8.980 8.710 8.980 28,096 -0.14(-1.54%)
Jun 15, 2016 9.120 9.210 9.110 9.120 15,569 +0.09(+1.00%)
Jun 14, 2016 9.184 9.200 8.960 9.030 38,397 -0.18(-1.95%)
Jun 13, 2016 9.431 9.431 9.210 9.210 55,978 -0.21(-2.23%)
Jun 10, 2016 9.570 9.620 9.400 9.420 33,541 -0.38(-3.88%)
Jun 09, 2016 9.670 9.820 9.640 9.800 48,160 -0.08(-0.81%)
Jun 08, 2016 9.910 9.910 9.740 9.880 51,305 +0.24(+2.49%)
Jun 07, 2016 9.470 9.660 9.470 9.640 35,023 +0.38(+4.10%)
Jun 06, 2016 9.080 9.260 9.020 9.260 35,609 +0.35(+3.93%)
Jun 03, 2016 9.000 9.000 8.790 8.910 51,173 +0.12(+1.37%)
Jun 02, 2016 8.730 8.850 8.730 8.790 4,810 -0.19(-2.12%)
Jun 01, 2016 8.765 8.990 8.740 8.980 123,067 +0.17(+1.93%)
May 31, 2016 8.930 8.950 8.780 8.810 43,163 -0.14(-1.56%)
May 27, 2016 8.950 8.950 8.950 0 +0.04(+0.45%)
May 26, 2016 9.000 9.040 8.910 8.910 29,110 -0.49(-5.21%)
May 25, 2016 9.210 9.400 9.210 9.400 1,015 +0.19(+2.06%)
May 24, 2016 9.150 9.220 9.118 9.210 6,113 -0.10(-1.07%)
May 23, 2016 9.260 9.310 9.160 9.310 12,815 +0.06(+0.65%)
May 20, 2016 9.180 9.310 9.180 9.250 35,399 +0.31(+3.47%)
May 19, 2016 8.852 9.000 8.852 8.940 44,263 +0.31(+3.59%)
May 18, 2016 8.893 8.893 8.590 8.630 26,743 -0.15(-1.71%)
May 17, 2016 8.720 8.910 8.640 8.780 23,809 +0.04(+0.49%)
May 16, 2016 8.730 8.880 8.730 8.737 15,681 +0.18(+2.13%)
May 13, 2016 8.700 8.760 8.510 8.555 19,249 -1.03(-10.70%)
May 12, 2016 9.730 9.730 9.456 9.580 6,997 +0.11(+1.16%)
May 11, 2016 9.365 9.630 9.365 9.470 64,722 +0.16(+1.72%)
May 10, 2016 9.175 9.310 9.175 9.310 17,168 +0.34(+3.79%)
May 09, 2016 9.162 9.162 8.960 8.970 24,229 -0.17(-1.85%)
May 06, 2016 8.990 9.300 8.980 9.139 50,999 +0.20(+2.23%)
May 05, 2016 9.250 9.250 8.870 8.940 81,279 -0.09(-1.00%)
May 04, 2016 9.250 9.250 8.960 9.030 59,782 +0.03(+0.38%)
May 03, 2016 9.050 9.090 8.980 8.996 14,072 -0.28(-3.06%)
May 02, 2016 9.252 9.360 9.160 9.280 12,916 +0.11(+1.20%)
Apr 29, 2016 9.330 9.330 9.032 9.170 25,957 +0.13(+1.44%)
Apr 28, 2016 9.060 9.182 9.020 9.040 22,053 +0.07(+0.78%)
Apr 27, 2016 8.875 9.010 8.760 8.970 54,595 +0.13(+1.53%)
Apr 26, 2016 8.800 8.840 8.681 8.835 61,098 +0.08(+0.86%)
Apr 25, 2016 8.860 8.890 8.720 8.760 57,820 -0.09(-1.02%)
Apr 22, 2016 8.820 9.000 8.730 8.850 274,600 +0.00(+0.00%)
Apr 21, 2016 9.018 9.040 8.845 8.850 290,120 -0.09(-1.01%)
Apr 20, 2016 8.862 9.103 8.810 8.940 77,105 +0.11(+1.25%)
Apr 19, 2016 8.610 8.830 8.580 8.830 276,524 +0.46(+5.50%)
Apr 18, 2016 8.060 8.420 8.060 8.370 220,494 -0.15(-1.76%)
Apr 15, 2016 8.380 8.540 8.240 8.520 458,756 +0.27(+3.27%)
Apr 14, 2016 8.220 8.290 8.180 8.250 175,886 -0.16(-1.96%)
Apr 13, 2016 8.300 8.450 8.210 8.415 302,598 +0.27(+3.38%)
Apr 12, 2016 7.690 8.150 7.660 8.140 118,765 +0.45(+5.85%)
Apr 11, 2016 7.470 7.700 7.470 7.690 385,104 +0.17(+2.26%)
Apr 08, 2016 7.370 7.580 7.360 7.520 109,600 +0.45(+6.44%)
Apr 07, 2016 7.150 7.150 7.000 7.065 30,310 -0.09(-1.33%)
Apr 06, 2016 7.040 7.250 7.000 7.160 34,791 +0.02(+0.34%)
Apr 05, 2016 7.027 7.150 7.010 7.136 40,254 +0.02(+0.22%)
Apr 04, 2016 7.130 7.180 7.100 7.120 290,927 -0.31(-4.17%)
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.