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 )

5.170 -0.170 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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%)
Jun 15, 2023 5.223 5.312 5.123 5.303 968,102 -0.01(-0.19%)
Jun 14, 2023 5.283 5.412 5.223 5.312 1,225,172 +0.10(+1.91%)
Jun 13, 2023 5.074 5.223 5.064 5.213 1,052,940 +0.17(+3.35%)
Jun 12, 2023 5.014 5.114 4.929 5.044 1,040,921 +0.01(+0.20%)
Jun 09, 2023 5.034 5.084 4.920 5.034 494,685 +0.05(+1.00%)
Jun 08, 2023 5.104 5.143 4.959 4.984 703,956 -0.12(-2.34%)
Jun 07, 2023 5.034 5.243 5.014 5.104 1,361,191 +0.07(+1.38%)
Jun 06, 2023 4.676 5.034 4.676 5.034 1,100,026 +0.31(+6.53%)
Jun 05, 2023 4.805 4.900 4.696 4.726 1,235,853 -0.03(-0.63%)
Jun 02, 2023 4.586 4.815 4.586 4.755 1,086,564 +0.29(+6.46%)
Jun 01, 2023 4.367 4.492 4.288 4.467 702,885 +0.15(+3.46%)
May 31, 2023 4.437 4.517 4.158 4.318 950,688 -0.16(-3.56%)
May 30, 2023 4.755 4.755 4.422 4.477 930,686 -0.24(-5.06%)
May 26, 2023 4.765 4.790 4.666 4.716 827,070 +0.03(+0.64%)
May 25, 2023 4.805 4.885 4.678 4.686 664,217 -0.11(-2.28%)
May 24, 2023 4.795 4.805 4.591 4.795 977,982 -0.04(-0.82%)
May 23, 2023 4.994 5.114 4.810 4.835 1,361,901 -0.16(-3.19%)
May 22, 2023 4.656 5.034 4.576 4.994 1,933,817 +0.37(+7.96%)
May 19, 2023 4.586 4.661 4.497 4.626 935,294 +0.10(+2.20%)
May 18, 2023 4.407 4.537 4.308 4.527 708,647 +0.11(+2.48%)
May 17, 2023 4.427 4.507 4.352 4.417 770,427 +0.03(+0.68%)
May 16, 2023 4.407 4.487 4.347 4.387 697,537 -0.04(-0.90%)
May 15, 2023 4.586 4.596 4.338 4.427 1,112,125 -0.15(-3.26%)
May 12, 2023 4.656 4.671 4.517 4.576 1,379,496 -0.04(-0.86%)
May 11, 2023 4.218 4.735 4.139 4.616 2,435,016 +0.37(+8.67%)
May 10, 2023 4.218 4.357 4.069 4.248 1,319,841 +0.03(+0.71%)
May 09, 2023 4.109 4.308 4.009 4.218 1,282,340 +0.11(+2.66%)
May 08, 2023 4.258 4.263 4.029 4.109 1,009,365 -0.09(-2.13%)
May 05, 2023 4.079 4.213 4.049 4.198 752,371 +0.16(+3.94%)
May 04, 2023 4.039 4.084 3.930 4.039 1,135,281 -0.02(-0.49%)
May 03, 2023 4.049 4.163 4.024 4.059 676,359 +0.03(+0.74%)
May 02, 2023 4.069 4.109 3.974 4.029 775,122 -0.04(-0.98%)
May 01, 2023 4.029 4.069 3.994 4.069 444,582 +0.05(+1.24%)
Apr 28, 2023 4.059 4.079 3.979 4.019 673,765 -0.04(-0.98%)
Apr 27, 2023 4.059 4.104 3.940 4.059 806,740 +0.02(+0.49%)
Apr 26, 2023 4.019 4.059 3.974 4.039 667,293 +0.02(+0.50%)
Apr 25, 2023 4.019 4.084 3.935 4.019 1,264,873 -0.03(-0.74%)
Apr 24, 2023 4.089 4.136 4.009 4.049 933,813 -0.06(-1.45%)
Apr 21, 2023 4.109 4.208 4.044 4.109 1,246,589 -0.02(-0.48%)
Apr 20, 2023 4.198 4.246 4.109 4.129 1,255,154 -0.13(-3.04%)
Apr 19, 2023 4.218 4.288 4.188 4.258 626,035 -0.02(-0.47%)
Apr 18, 2023 4.338 4.347 4.223 4.278 717,328 -0.01(-0.23%)
Apr 17, 2023 4.328 4.338 4.178 4.288 944,298 -0.02(-0.46%)
Apr 14, 2023 4.387 4.487 4.278 4.308 916,698 -0.06(-1.37%)
Apr 13, 2023 4.457 4.497 4.367 4.367 820,064 -0.08(-1.79%)
Apr 12, 2023 4.676 4.676 4.427 4.447 964,859 -0.18(-3.87%)
Apr 11, 2023 4.507 4.686 4.507 4.626 849,479 +0.15(+3.33%)
Apr 10, 2023 4.417 4.537 4.377 4.477 704,843 +0.02(+0.45%)
Apr 06, 2023 4.357 4.477 4.278 4.457 828,992 +0.10(+2.28%)
Apr 05, 2023 4.556 4.566 4.298 4.357 1,255,219 -0.19(-4.16%)
Apr 04, 2023 5.074 5.074 4.488 4.546 2,200,470 -0.53(-10.39%)
Apr 03, 2023 4.934 5.074 4.855 5.074 1,407,090 +0.16(+3.24%)
Mar 31, 2023 4.845 4.934 4.750 4.915 1,783,577 +0.09(+1.86%)
Mar 30, 2023 4.755 4.835 4.716 4.825 1,139,731 +0.13(+2.75%)
Mar 29, 2023 4.666 4.718 4.601 4.696 632,919 +0.10(+2.16%)
Mar 28, 2023 4.477 4.626 4.467 4.596 791,790 +0.09(+1.99%)
Mar 27, 2023 4.497 4.537 4.352 4.507 1,026,158 +0.07(+1.57%)
Mar 24, 2023 4.139 4.467 4.129 4.437 1,760,985 +0.19(+4.45%)
Mar 23, 2023 4.338 4.477 4.208 4.248 645,846 -0.04(-0.93%)
Mar 22, 2023 4.537 4.537 4.273 4.288 849,029 -0.22(-4.86%)
Mar 21, 2023 4.457 4.536 4.343 4.507 758,654 +0.12(+2.72%)
Mar 20, 2023 4.228 4.462 4.228 4.387 941,090 +0.13(+3.04%)
Mar 17, 2023 4.258 4.313 4.149 4.258 1,147,910 -0.07(-1.61%)
Mar 16, 2023 4.208 4.387 4.183 4.328 1,020,224 +0.03(+0.69%)
Mar 15, 2023 4.407 4.420 4.218 4.298 1,308,064 -0.30(-6.49%)
Mar 14, 2023 4.527 4.706 4.507 4.596 1,193,475 +0.16(+3.59%)
Mar 13, 2023 4.507 4.616 4.397 4.437 1,203,809 -0.18(-3.88%)
Mar 10, 2023 4.636 4.855 4.502 4.616 1,834,942 -0.04(-0.85%)
Mar 09, 2023 4.905 4.954 4.636 4.656 1,239,242 -0.27(-5.45%)
Mar 08, 2023 4.895 4.959 4.840 4.925 878,513 +0.04(+0.81%)
Mar 07, 2023 4.875 4.954 4.840 4.885 946,379 -0.01(-0.20%)
Mar 06, 2023 5.273 5.273 4.895 4.895 1,045,368 -0.38(-7.17%)
Mar 03, 2023 5.312 5.442 5.263 5.273 1,102,632 +0.02(+0.38%)
Mar 02, 2023 5.233 5.278 5.054 5.253 1,193,253 -0.01(-0.19%)
Mar 01, 2023 5.004 5.312 5.004 5.263 5,003,086 +0.30(+6.01%)
Feb 28, 2023 4.944 5.094 4.845 4.964 1,713,440 +0.06(+1.22%)
Feb 27, 2023 5.074 5.312 4.885 4.905 2,069,210 -0.06(-1.20%)
Feb 24, 2023 4.845 5.223 4.755 4.964 2,782,861 -0.04(-0.80%)
Feb 23, 2023 5.074 5.422 4.865 5.004 6,737,888 +0.75(+17.52%)
Feb 22, 2023 4.298 4.372 4.193 4.258 1,798,233 -0.07(-1.61%)
Feb 21, 2023 4.228 4.362 4.150 4.328 1,037,268 +0.08(+1.87%)
Feb 17, 2023 4.328 4.357 4.233 4.248 1,618,920 -0.13(-2.95%)
Feb 16, 2023 4.417 4.507 4.367 4.377 753,347 -0.09(-2.00%)
Feb 15, 2023 4.377 4.477 4.313 4.467 993,593 -0.01(-0.22%)
Feb 14, 2023 4.387 4.487 4.318 4.477 957,045 +0.08(+1.81%)
Feb 13, 2023 4.387 4.427 4.318 4.397 587,849 +0.03(+0.68%)
Feb 10, 2023 4.357 4.427 4.288 4.367 815,110 -0.06(-1.35%)
Feb 09, 2023 4.666 4.706 4.417 4.427 1,044,718 -0.19(-4.09%)
Feb 08, 2023 4.527 4.646 4.442 4.616 1,161,366 +0.04(+0.87%)
Feb 07, 2023 4.487 4.576 4.407 4.576 1,242,112 +0.07(+1.55%)
Feb 06, 2023 4.726 4.765 4.507 4.507 1,036,639 -0.26(-5.43%)
Feb 03, 2023 4.716 4.860 4.706 4.765 1,239,085 -0.03(-0.62%)
Feb 02, 2023 4.686 4.825 4.656 4.795 1,359,760 +0.12(+2.55%)
Feb 01, 2023 4.696 4.726 4.467 4.676 1,053,614 -0.05(-1.05%)
Jan 31, 2023 4.527 4.805 4.457 4.726 2,055,758 +0.19(+4.17%)
Jan 30, 2023 4.646 4.686 4.477 4.537 1,464,213 -0.17(-3.59%)
Jan 27, 2023 4.696 4.800 4.666 4.706 551,901 -0.05(-1.05%)
Jan 26, 2023 4.815 4.925 4.661 4.755 775,418 -0.01(-0.21%)
Jan 25, 2023 4.686 4.780 4.522 4.765 887,253 +0.02(+0.42%)
Jan 24, 2023 4.676 4.765 4.576 4.745 981,771 +0.06(+1.27%)
Jan 23, 2023 4.775 4.865 4.626 4.686 1,176,093 -0.08(-1.67%)
Jan 20, 2023 4.666 4.815 4.580 4.765 1,101,360 +0.14(+3.01%)
Jan 19, 2023 4.716 4.785 4.402 4.626 3,243,431 -0.14(-2.92%)
Jan 18, 2023 4.805 4.964 4.726 4.765 1,408,079 +0.02(+0.42%)
Jan 17, 2023 4.835 4.885 4.726 4.745 1,366,588 -0.07(-1.45%)
Jan 13, 2023 4.696 4.845 4.696 4.815 829,699 +0.06(+1.26%)
Jan 12, 2023 4.626 4.835 4.626 4.755 1,587,458 +0.18(+3.91%)
Jan 11, 2023 4.507 4.676 4.427 4.576 1,395,919 +0.14(+3.14%)
Jan 10, 2023 4.328 4.502 4.328 4.437 1,694,179 +0.10(+2.29%)
Jan 09, 2023 4.357 4.492 4.308 4.338 1,580,810 +0.09(+2.11%)
Jan 06, 2023 4.029 4.346 4.029 4.248 2,755,384 +0.28(+7.02%)
Jan 05, 2023 3.860 4.069 3.860 3.969 1,797,402 +0.06(+1.53%)
Jan 04, 2023 3.681 3.959 3.661 3.910 1,245,194 +0.27(+7.38%)
Jan 03, 2023 3.880 4.009 3.641 3.641 1,079,716 -0.19(-4.94%)
Dec 30, 2022 3.711 3.845 3.681 3.830 1,731,040 +0.05(+1.32%)
Dec 29, 2022 3.711 3.825 3.641 3.780 1,669,210 +0.11(+2.98%)
Dec 28, 2022 3.820 3.890 3.661 3.671 1,375,701 -0.15(-3.91%)
Dec 27, 2022 3.989 3.989 3.741 3.820 2,710,452 -0.06(-1.54%)
Dec 23, 2022 3.880 3.989 3.775 3.880 3,566,501 +0.00(+0.00%)
Dec 22, 2022 3.930 3.940 3.751 3.880 1,935,646 -0.10(-2.50%)
Dec 21, 2022 4.019 4.069 3.870 3.979 2,226,628 +0.03(+0.76%)
Dec 20, 2022 3.820 4.049 3.820 3.950 2,221,174 +0.11(+2.85%)
Dec 19, 2022 3.731 3.870 3.671 3.840 1,453,287 +0.11(+2.93%)
Dec 16, 2022 3.691 3.790 3.621 3.731 1,759,769 -0.01(-0.27%)
Dec 15, 2022 3.780 3.800 3.691 3.741 1,964,023 -0.15(-3.84%)
Dec 14, 2022 3.860 3.950 3.790 3.890 1,925,033 +0.00(+0.00%)
Dec 13, 2022 3.989 4.099 3.840 3.890 1,974,620 +0.06(+1.56%)
Dec 12, 2022 3.910 3.994 3.800 3.830 1,586,731 -0.09(-2.28%)
Dec 09, 2022 3.999 4.119 3.900 3.920 1,672,154 -0.09(-2.23%)
Dec 08, 2022 4.079 4.159 3.950 4.009 1,303,634 -0.03(-0.74%)
Dec 07, 2022 4.139 4.178 4.014 4.039 1,441,631 -0.14(-3.33%)
Dec 06, 2022 4.129 4.228 4.069 4.178 906,066 +0.05(+1.21%)
Dec 05, 2022 4.347 4.407 4.119 4.129 1,165,410 -0.21(-4.82%)
Dec 02, 2022 4.477 4.527 4.318 4.338 1,513,897 -0.24(-5.22%)
Dec 01, 2022 4.646 4.721 4.477 4.576 2,190,038 -0.03(-0.65%)
Nov 30, 2022 4.546 4.606 4.382 4.606 2,461,202 +0.14(+3.12%)
Nov 29, 2022 4.367 4.676 4.333 4.467 3,681,495 +0.18(+4.18%)
Nov 28, 2022 4.686 4.686 4.198 4.288 3,086,393 -0.31(-6.71%)
Nov 25, 2022 4.646 4.716 4.541 4.596 813,235 -0.10(-2.12%)
Nov 23, 2022 4.765 4.929 4.666 4.696 1,682,691 -0.07(-1.46%)
Nov 22, 2022 4.745 4.815 4.686 4.765 1,338,116 +0.05(+1.06%)
Nov 21, 2022 4.696 4.805 4.546 4.716 3,065,910 -0.02(-0.42%)
Nov 18, 2022 4.656 4.870 4.656 4.735 2,167,212 +0.09(+1.93%)
Nov 17, 2022 4.735 5.044 4.586 4.646 3,625,163 -0.25(-5.08%)
Nov 16, 2022 5.143 5.332 4.666 4.895 6,199,550 -1.06(-17.86%)
Nov 15, 2022 6.128 6.203 5.941 5.959 2,453,329 -0.11(-1.80%)
Nov 14, 2022 6.079 6.273 6.059 6.069 1,724,641 -0.10(-1.61%)
Nov 11, 2022 6.059 6.327 6.044 6.168 2,028,518 +0.29(+4.91%)
Nov 10, 2022 5.919 5.989 5.820 5.880 1,348,403 +0.25(+4.42%)
Nov 09, 2022 5.850 5.870 5.611 5.631 1,192,824 -0.33(-5.51%)
Nov 08, 2022 6.098 6.193 5.954 5.959 2,008,323 -0.05(-0.83%)
Nov 07, 2022 5.949 6.123 5.790 6.009 1,550,598 +0.13(+2.20%)
Nov 04, 2022 5.710 5.984 5.691 5.880 1,736,984 +0.45(+8.24%)
Nov 03, 2022 5.462 5.566 5.322 5.432 1,757,094 -0.10(-1.80%)
Nov 02, 2022 5.890 5.924 5.521 5.531 2,029,429 -0.41(-6.87%)
Nov 01, 2022 5.979 6.180 5.865 5.939 2,542,144 +0.14(+2.40%)
Oct 31, 2022 5.820 5.939 5.795 5.800 1,792,058 -0.03(-0.51%)
Oct 28, 2022 5.909 5.919 5.696 5.830 1,921,067 -0.05(-0.85%)
Oct 27, 2022 6.049 6.049 5.815 5.880 1,213,350 -0.07(-1.17%)
Oct 26, 2022 5.770 6.108 5.671 5.949 2,343,825 +0.24(+4.18%)
Oct 25, 2022 5.402 5.720 5.382 5.710 1,760,548 +0.29(+5.32%)
Oct 24, 2022 5.382 5.452 5.303 5.422 1,007,364 +0.03(+0.55%)
Oct 21, 2022 5.133 5.437 5.094 5.392 1,130,642 +0.28(+5.45%)
Oct 20, 2022 5.153 5.342 5.094 5.114 1,088,628 -0.03(-0.58%)
Oct 19, 2022 5.263 5.352 5.049 5.143 874,587 -0.21(-3.90%)
Oct 18, 2022 5.422 5.482 5.258 5.352 1,010,430 +0.07(+1.32%)
Oct 17, 2022 5.352 5.492 5.253 5.283 1,388,806 +0.12(+2.31%)
Oct 14, 2022 5.561 5.710 5.143 5.163 1,202,676 -0.36(-6.49%)
Oct 13, 2022 5.263 5.591 5.178 5.521 1,495,621 +0.10(+1.83%)
Oct 12, 2022 5.492 5.496 5.317 5.422 1,087,979 -0.07(-1.27%)
Oct 11, 2022 5.521 5.631 5.417 5.492 1,141,285 -0.11(-1.95%)
Oct 10, 2022 5.830 5.919 5.591 5.601 1,025,809 -0.17(-2.93%)
Oct 07, 2022 5.989 5.989 5.730 5.770 1,371,530 -0.33(-5.38%)
Oct 06, 2022 6.168 6.228 6.069 6.098 1,222,885 -0.12(-1.92%)
Oct 05, 2022 6.158 6.287 6.079 6.218 1,545,815 -0.04(-0.64%)
Oct 04, 2022 5.860 6.337 5.850 6.258 2,848,482 +0.66(+11.72%)
Oct 03, 2022 5.402 5.681 5.293 5.601 1,118,310 +0.35(+6.63%)
Sep 30, 2022 5.233 5.412 5.104 5.253 1,225,536 +0.00(+0.00%)
Sep 29, 2022 5.283 5.342 5.034 5.253 1,392,641 -0.10(-1.86%)
Sep 28, 2022 5.303 5.392 5.203 5.352 1,493,413 +0.10(+1.89%)
Sep 27, 2022 5.233 5.303 5.034 5.253 1,361,592 +0.14(+2.72%)
Sep 26, 2022 5.263 5.462 5.109 5.114 1,569,808 -0.23(-4.28%)
Sep 23, 2022 5.521 5.561 5.312 5.342 1,349,190 -0.39(-6.77%)
Sep 22, 2022 5.989 6.029 5.715 5.730 904,713 -0.16(-2.70%)
Sep 21, 2022 6.138 6.138 5.860 5.890 981,511 -0.19(-3.11%)
Sep 20, 2022 6.347 6.347 6.019 6.079 1,165,675 -0.34(-5.27%)
Sep 19, 2022 6.268 6.511 6.238 6.417 1,430,259 -0.03(-0.46%)
Sep 16, 2022 6.586 6.705 6.392 6.447 1,185,102 -0.32(-4.71%)
Sep 15, 2022 6.934 7.004 6.705 6.765 1,683,418 -0.30(-4.23%)
Sep 14, 2022 6.904 7.314 6.855 7.063 3,165,395 +0.30(+4.41%)
Sep 13, 2022 6.725 6.889 6.646 6.765 1,014,706 -0.18(-2.58%)
Sep 12, 2022 7.093 7.188 6.944 6.944 1,745,819 +0.01(+0.14%)
Sep 09, 2022 6.596 6.949 6.596 6.934 1,103,787 +0.49(+7.56%)
Sep 08, 2022 6.685 6.745 6.397 6.447 1,034,224 -0.26(-3.86%)
Sep 07, 2022 6.397 6.735 6.357 6.705 1,032,979 +0.17(+2.59%)
Sep 06, 2022 6.695 6.795 6.506 6.536 916,837 -0.09(-1.35%)
Sep 02, 2022 6.934 6.964 6.591 6.626 950,211 -0.12(-1.77%)
Sep 01, 2022 6.825 6.874 6.556 6.745 1,383,756 -0.22(-3.14%)
Aug 31, 2022 7.053 7.130 6.845 6.964 1,223,945 -0.10(-1.41%)
Aug 30, 2022 7.014 7.063 6.805 7.063 1,312,723 +0.05(+0.71%)
Aug 29, 2022 6.715 7.138 6.596 7.014 1,946,300 +0.27(+3.98%)
Aug 26, 2022 7.083 7.088 6.626 6.745 1,628,059 -0.27(-3.83%)
Aug 25, 2022 7.163 7.218 7.004 7.014 1,249,924 +0.00(+0.00%)
Aug 24, 2022 7.203 7.256 6.994 7.014 1,344,704 -0.23(-3.16%)
Aug 23, 2022 6.855 7.272 6.845 7.242 1,586,932 +0.39(+5.66%)
Aug 22, 2022 7.024 7.073 6.845 6.855 1,068,209 -0.22(-3.09%)
Aug 19, 2022 7.014 7.178 6.984 7.073 1,380,048 -0.11(-1.52%)
Aug 18, 2022 7.292 7.481 7.163 7.183 1,659,616 -0.10(-1.37%)
Aug 17, 2022 7.203 7.367 7.014 7.282 2,179,381 -0.06(-0.81%)
Aug 16, 2022 7.491 7.650 7.063 7.342 4,018,609 +0.51(+7.42%)
Aug 15, 2022 6.656 6.864 6.277 6.835 1,818,745 +0.03(+0.44%)
Aug 12, 2022 6.665 6.840 6.586 6.805 761,984 +0.20(+3.01%)
Aug 11, 2022 6.656 6.805 6.546 6.606 984,665 +0.10(+1.53%)
Aug 10, 2022 6.486 6.576 6.352 6.506 984,412 +0.27(+4.31%)
Aug 09, 2022 6.218 6.277 6.098 6.238 801,050 +0.03(+0.48%)
Aug 08, 2022 6.258 6.347 6.088 6.208 742,290 +0.05(+0.81%)
Aug 05, 2022 5.770 6.297 5.770 6.158 1,374,006 +0.33(+5.63%)
Aug 04, 2022 5.840 5.989 5.770 5.830 422,306 -0.01(-0.17%)
Aug 03, 2022 5.939 6.032 5.830 5.840 607,438 -0.04(-0.68%)
Aug 02, 2022 5.870 6.079 5.760 5.880 926,078 +0.00(+0.00%)
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.