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 (%)
Aug 30, 2019 1.333 1.373 1.293 1.303 201,538 -0.01(-0.76%)
Aug 29, 2019 1.244 1.313 1.234 1.313 235,692 +0.09(+7.32%)
Aug 28, 2019 1.134 1.244 1.134 1.224 205,065 +0.10(+8.85%)
Aug 27, 2019 1.224 1.244 1.104 1.124 677,073 -0.10(-8.13%)
Aug 26, 2019 1.323 1.323 1.204 1.224 249,972 -0.05(-3.91%)
Aug 23, 2019 1.263 1.293 1.244 1.273 234,306 +0.01(+0.79%)
Aug 22, 2019 1.293 1.303 1.234 1.263 574,492 -0.02(-1.55%)
Aug 21, 2019 1.303 1.353 1.254 1.283 330,022 +0.03(+2.38%)
Aug 20, 2019 1.283 1.303 1.224 1.254 376,285 -0.02(-1.56%)
Aug 19, 2019 1.254 1.353 1.204 1.273 584,331 +0.03(+2.40%)
Aug 16, 2019 1.214 1.244 1.204 1.244 261,446 +0.05(+4.17%)
Aug 15, 2019 1.293 1.308 1.154 1.194 486,115 -0.09(-6.98%)
Aug 14, 2019 1.363 1.363 1.263 1.283 445,790 -0.12(-8.51%)
Aug 13, 2019 1.283 1.423 1.283 1.403 406,148 +0.10(+7.63%)
Aug 12, 2019 1.413 1.413 1.263 1.303 440,126 -0.02(-1.50%)
Aug 09, 2019 1.353 1.373 1.283 1.323 271,498 -0.04(-2.92%)
Aug 08, 2019 1.283 1.393 1.273 1.363 395,664 +0.10(+7.87%)
Aug 07, 2019 1.303 1.343 1.254 1.263 309,310 -0.08(-5.93%)
Aug 06, 2019 1.433 1.443 1.323 1.343 302,066 -0.05(-3.57%)
Aug 05, 2019 1.502 1.502 1.353 1.393 455,086 -0.05(-3.45%)
Aug 02, 2019 1.512 1.512 1.403 1.443 311,705 -0.02(-1.36%)
Aug 01, 2019 1.522 1.552 1.413 1.462 475,904 -0.04(-2.65%)
Jul 31, 2019 1.502 1.582 1.473 1.502 359,640 +0.01(+0.67%)
Jul 30, 2019 1.492 1.512 1.452 1.492 361,814 +0.00(+0.00%)
Jul 29, 2019 1.532 1.532 1.443 1.492 372,350 +0.00(+0.00%)
Jul 26, 2019 1.552 1.572 1.487 1.492 334,623 -0.06(-3.85%)
Jul 25, 2019 1.632 1.632 1.537 1.552 538,322 -0.08(-4.88%)
Jul 24, 2019 1.661 1.671 1.602 1.632 195,471 -0.04(-2.38%)
Jul 23, 2019 1.641 1.691 1.622 1.671 187,327 +0.03(+1.82%)
Jul 22, 2019 1.681 1.711 1.612 1.641 231,714 -0.05(-2.94%)
Jul 19, 2019 1.661 1.691 1.622 1.691 147,158 +0.02(+1.19%)
Jul 18, 2019 1.661 1.681 1.592 1.671 344,570 +0.01(+0.60%)
Jul 17, 2019 1.701 1.701 1.632 1.661 239,080 +0.00(+0.00%)
Jul 16, 2019 1.671 1.731 1.641 1.661 215,253 -0.01(-0.60%)
Jul 15, 2019 1.661 1.691 1.632 1.671 146,681 +0.02(+1.21%)
Jul 12, 2019 1.661 1.681 1.612 1.651 289,993 +0.02(+1.22%)
Jul 11, 2019 1.711 1.741 1.612 1.632 264,235 -0.09(-5.20%)
Jul 10, 2019 1.701 1.761 1.651 1.721 401,251 +0.06(+3.59%)
Jul 09, 2019 1.741 1.742 1.651 1.661 256,213 -0.05(-2.91%)
Jul 08, 2019 1.890 1.910 1.691 1.711 485,968 -0.17(-8.99%)
Jul 05, 2019 1.850 1.885 1.796 1.880 522,089 +0.10(+5.59%)
Jul 03, 2019 1.920 1.920 1.761 1.781 282,656 +0.05(+2.87%)
Jul 02, 2019 1.791 1.840 1.701 1.731 438,774 -0.02(-1.14%)
Jul 01, 2019 1.890 1.990 1.711 1.751 913,433 +0.06(+3.53%)
Jun 28, 2019 1.731 1.731 1.661 1.691 650,249 +0.06(+3.66%)
Jun 27, 2019 1.751 1.751 1.612 1.632 902,012 +0.03(+1.86%)
Jun 26, 2019 1.552 1.736 1.472 1.602 1,332,777 +0.14(+9.52%)
Jun 25, 2019 1.492 1.532 1.443 1.462 692,835 -0.03(-2.00%)
Jun 24, 2019 1.562 1.582 1.482 1.492 444,049 -0.05(-3.23%)
Jun 21, 2019 1.582 1.582 1.512 1.542 514,047 -0.03(-1.90%)
Jun 20, 2019 1.632 1.641 1.542 1.572 1,146,313 -0.02(-1.25%)
Jun 19, 2019 1.592 1.622 1.562 1.592 212,325 +0.01(+0.63%)
Jun 18, 2019 1.592 1.641 1.572 1.582 279,230 +0.00(+0.00%)
Jun 17, 2019 1.522 1.592 1.502 1.582 548,129 +0.07(+4.61%)
Jun 14, 2019 1.572 1.592 1.502 1.512 268,885 -0.07(-4.40%)
Jun 13, 2019 1.562 1.597 1.532 1.582 320,076 +0.04(+2.58%)
Jun 12, 2019 1.572 1.572 1.522 1.542 441,559 -0.03(-1.90%)
Jun 11, 2019 1.592 1.612 1.562 1.572 253,664 +0.01(+0.64%)
Jun 10, 2019 1.632 1.671 1.562 1.562 392,896 -0.07(-4.27%)
Jun 07, 2019 1.622 1.701 1.612 1.632 911,696 +0.01(+0.61%)
Jun 06, 2019 1.552 1.661 1.542 1.622 623,160 +0.08(+5.16%)
Jun 05, 2019 1.592 1.671 1.532 1.542 3,291,597 +0.01(+0.65%)
Jun 04, 2019 1.542 1.691 1.502 1.532 1,952,411 +0.03(+1.99%)
Jun 03, 2019 1.472 1.542 1.433 1.502 616,924 +0.03(+2.03%)
May 31, 2019 1.492 1.518 1.452 1.472 477,358 -0.03(-1.99%)
May 30, 2019 1.502 1.532 1.452 1.502 344,822 +0.01(+0.67%)
May 29, 2019 1.552 1.572 1.472 1.492 573,302 -0.05(-3.23%)
May 28, 2019 1.622 1.632 1.532 1.542 481,683 -0.07(-4.32%)
May 24, 2019 1.622 1.676 1.592 1.612 259,335 +0.00(+0.00%)
May 23, 2019 1.691 1.691 1.602 1.612 723,940 -0.11(-6.36%)
May 22, 2019 1.791 1.801 1.711 1.721 388,529 -0.09(-4.95%)
May 21, 2019 1.811 1.831 1.761 1.811 370,778 +0.06(+3.41%)
May 20, 2019 1.811 1.860 1.691 1.751 677,265 -0.06(-3.30%)
May 17, 2019 1.840 1.950 1.811 1.811 723,526 +0.02(+1.11%)
May 16, 2019 2.020 2.109 1.771 1.791 988,802 -0.22(-10.89%)
May 15, 2019 2.039 2.119 1.990 2.010 211,961 -0.04(-1.94%)
May 14, 2019 2.000 2.059 1.990 2.049 248,742 +0.04(+1.98%)
May 13, 2019 2.089 2.089 2.000 2.010 394,425 -0.12(-5.61%)
May 10, 2019 2.119 2.159 2.089 2.129 320,551 -0.01(-0.47%)
May 09, 2019 2.079 2.149 2.049 2.139 550,711 +0.04(+1.90%)
May 08, 2019 2.079 2.114 2.059 2.099 249,500 +0.01(+0.48%)
May 07, 2019 2.099 2.139 2.039 2.089 280,130 -0.03(-1.41%)
May 06, 2019 2.079 2.139 2.049 2.119 245,740 -0.03(-1.39%)
May 03, 2019 2.059 2.179 2.049 2.149 341,559 +0.10(+4.85%)
May 02, 2019 2.089 2.129 1.990 2.049 527,500 -0.01(-0.48%)
May 01, 2019 2.129 2.139 2.049 2.059 328,644 -0.08(-3.72%)
Apr 30, 2019 2.159 2.179 2.099 2.139 213,887 -0.04(-1.83%)
Apr 29, 2019 2.159 2.189 2.109 2.179 190,911 +0.03(+1.39%)
Apr 26, 2019 2.079 2.159 2.010 2.149 497,563 +0.07(+3.35%)
Apr 25, 2019 2.179 2.189 2.069 2.079 356,111 -0.10(-4.57%)
Apr 24, 2019 2.248 2.258 2.149 2.179 429,786 -0.06(-2.67%)
Apr 23, 2019 2.248 2.298 2.209 2.238 392,630 -0.02(-0.88%)
Apr 22, 2019 2.298 2.298 2.219 2.258 179,388 -0.04(-1.73%)
Apr 18, 2019 2.328 2.328 2.228 2.298 238,428 -0.04(-1.70%)
Apr 17, 2019 2.318 2.368 2.298 2.338 190,592 +0.01(+0.43%)
Apr 16, 2019 2.318 2.388 2.298 2.328 419,346 +0.01(+0.43%)
Apr 15, 2019 2.348 2.358 2.283 2.318 171,665 -0.02(-0.85%)
Apr 12, 2019 2.248 2.368 2.238 2.338 484,596 +0.12(+5.38%)
Apr 11, 2019 2.288 2.308 2.199 2.219 283,840 -0.06(-2.62%)
Apr 10, 2019 2.268 2.298 2.258 2.278 310,279 +0.02(+0.88%)
Apr 09, 2019 2.408 2.408 2.238 2.258 386,456 -0.15(-6.20%)
Apr 08, 2019 2.298 2.467 2.288 2.408 522,233 +0.09(+3.86%)
Apr 05, 2019 2.228 2.338 2.223 2.318 571,343 +0.10(+4.48%)
Apr 04, 2019 2.139 2.248 2.129 2.219 312,242 +0.08(+3.72%)
Apr 03, 2019 2.209 2.268 2.139 2.139 543,303 -0.04(-1.83%)
Apr 02, 2019 2.139 2.189 2.129 2.179 408,369 +0.04(+1.86%)
Apr 01, 2019 2.079 2.189 2.069 2.139 446,345 +0.10(+4.88%)
Mar 29, 2019 2.059 2.109 2.039 2.039 535,458 -0.01(-0.49%)
Mar 28, 2019 2.059 2.099 2.039 2.049 771,064 +0.00(+0.00%)
Mar 27, 2019 2.189 2.228 2.029 2.049 736,158 -0.12(-5.50%)
Mar 26, 2019 2.020 2.228 2.020 2.169 1,244,144 +0.17(+8.46%)
Mar 25, 2019 2.109 2.119 2.000 2.000 505,651 -0.11(-5.19%)
Mar 22, 2019 2.189 2.209 2.049 2.109 762,829 -0.09(-4.07%)
Mar 21, 2019 2.189 2.268 2.149 2.199 782,132 -0.01(-0.45%)
Mar 20, 2019 2.268 2.338 2.149 2.209 549,128 -0.06(-2.63%)
Mar 19, 2019 2.258 2.348 2.238 2.268 384,162 +0.02(+0.89%)
Mar 18, 2019 2.219 2.318 2.209 2.248 553,684 +0.04(+1.80%)
Mar 15, 2019 2.248 2.338 2.099 2.209 1,572,098 -0.04(-1.77%)
Mar 14, 2019 2.398 2.427 2.219 2.248 935,266 -0.18(-7.38%)
Mar 13, 2019 2.398 2.517 2.388 2.427 626,191 +0.04(+1.67%)
Mar 12, 2019 2.348 2.408 2.338 2.388 470,806 +0.04(+1.70%)
Mar 11, 2019 2.417 2.437 2.318 2.348 655,498 -0.07(-2.88%)
Mar 08, 2019 2.497 2.522 2.408 2.417 913,103 -0.08(-3.19%)
Mar 07, 2019 2.507 2.577 2.447 2.497 569,636 -0.03(-1.18%)
Mar 06, 2019 2.616 2.636 2.457 2.527 787,290 -0.11(-4.15%)
Mar 05, 2019 2.646 2.736 2.597 2.636 1,133,676 -0.01(-0.38%)
Mar 04, 2019 2.736 2.736 2.607 2.646 724,373 -0.09(-3.27%)
Mar 01, 2019 2.766 2.895 2.676 2.736 1,049,908 +0.00(+0.00%)
Feb 28, 2019 2.915 2.955 2.696 2.736 1,970,945 -0.17(-5.82%)
Feb 27, 2019 2.756 2.994 2.567 2.905 3,645,068 +0.15(+5.42%)
Feb 26, 2019 2.408 2.975 2.408 2.756 10,942,638 +0.58(+26.48%)
Feb 25, 2019 2.119 2.238 2.109 2.179 1,577,832 +0.08(+3.79%)
Feb 22, 2019 2.199 2.228 2.089 2.099 978,540 -0.07(-3.21%)
Feb 21, 2019 2.258 2.313 2.149 2.169 463,292 -0.10(-4.39%)
Feb 20, 2019 2.238 2.328 2.238 2.268 837,212 +0.05(+2.24%)
Feb 19, 2019 2.149 2.238 2.099 2.219 791,734 +0.07(+3.24%)
Feb 15, 2019 2.049 2.199 2.049 2.149 973,213 +0.11(+5.37%)
Feb 14, 2019 2.268 2.338 1.970 2.039 2,732,903 -0.32(-13.50%)
Feb 13, 2019 2.427 2.487 2.308 2.358 472,025 -0.04(-1.66%)
Feb 12, 2019 2.328 2.447 2.328 2.398 428,665 +0.10(+4.33%)
Feb 11, 2019 2.258 2.437 2.258 2.298 562,919 +0.03(+1.32%)
Feb 08, 2019 2.328 2.328 2.258 2.268 425,491 -0.08(-3.39%)
Feb 07, 2019 2.437 2.437 2.308 2.348 486,989 -0.10(-4.07%)
Feb 06, 2019 2.348 2.487 2.338 2.447 886,014 +0.12(+5.13%)
Feb 05, 2019 2.288 2.388 2.248 2.328 595,658 +0.05(+2.18%)
Feb 04, 2019 2.238 2.298 2.228 2.278 758,065 +0.06(+2.69%)
Feb 01, 2019 2.288 2.298 2.219 2.219 995,528 -0.06(-2.62%)
Jan 31, 2019 2.358 2.378 2.238 2.278 801,804 -0.11(-4.58%)
Jan 30, 2019 2.219 2.437 2.209 2.388 938,474 +0.17(+7.62%)
Jan 29, 2019 2.268 2.288 2.169 2.219 791,531 -0.04(-1.76%)
Jan 28, 2019 2.288 2.417 2.248 2.258 552,050 -0.07(-2.99%)
Jan 25, 2019 2.159 2.398 2.109 2.328 1,190,130 +0.19(+8.84%)
Jan 24, 2019 2.049 2.278 2.025 2.139 788,565 +0.09(+4.37%)
Jan 23, 2019 2.268 2.268 2.000 2.049 936,967 -0.20(-8.85%)
Jan 22, 2019 2.318 2.358 2.219 2.248 492,022 -0.10(-4.24%)
Jan 18, 2019 2.388 2.437 2.303 2.348 779,716 -0.03(-1.26%)
Jan 17, 2019 2.318 2.417 2.258 2.378 1,242,575 +0.04(+1.70%)
Jan 16, 2019 2.248 2.388 2.238 2.338 716,467 +0.10(+4.44%)
Jan 15, 2019 2.298 2.298 2.189 2.238 727,336 -0.07(-3.02%)
Jan 14, 2019 2.348 2.348 2.219 2.308 745,525 -0.07(-2.93%)
Jan 11, 2019 2.587 2.686 2.258 2.378 3,008,396 -0.15(-5.91%)
Jan 10, 2019 2.189 2.567 2.179 2.527 3,802,857 +0.35(+15.98%)
Jan 09, 2019 1.940 2.238 1.920 2.179 1,792,169 +0.27(+14.06%)
Jan 08, 2019 1.890 1.960 1.880 1.910 1,069,997 +0.04(+2.13%)
Jan 07, 2019 1.622 1.999 1.622 1.870 2,283,077 +0.27(+16.77%)
Jan 04, 2019 1.592 1.641 1.582 1.602 1,039,454 +0.03(+1.90%)
Jan 03, 2019 1.661 1.683 1.562 1.572 1,195,668 -0.08(-4.82%)
Jan 02, 2019 1.552 1.661 1.492 1.651 1,242,791 +0.07(+4.40%)
Dec 31, 2018 1.711 1.731 1.532 1.582 1,710,611 -0.07(-4.22%)
Dec 28, 2018 1.622 1.821 1.602 1.651 2,915,116 +0.07(+4.40%)
Dec 27, 2018 1.622 1.691 1.482 1.582 1,303,725 -0.05(-3.05%)
Dec 26, 2018 1.612 1.641 1.542 1.632 1,031,620 -0.01(-0.61%)
Dec 24, 2018 1.462 1.671 1.462 1.641 1,360,910 +0.18(+12.24%)
Dec 21, 2018 1.542 1.582 1.462 1.462 905,665 -0.09(-5.77%)
Dec 20, 2018 1.651 1.691 1.492 1.552 1,717,806 -0.11(-6.59%)
Dec 19, 2018 1.721 1.781 1.651 1.661 1,513,475 -0.06(-3.47%)
Dec 18, 2018 1.781 1.801 1.681 1.721 1,385,081 -0.03(-1.70%)
Dec 17, 2018 1.801 1.890 1.751 1.751 1,008,719 -0.09(-4.87%)
Dec 14, 2018 1.850 1.890 1.761 1.840 2,660,806 -0.03(-1.60%)
Dec 13, 2018 1.990 2.039 1.850 1.870 1,503,450 -0.11(-5.53%)
Dec 12, 2018 2.099 2.169 1.975 1.980 1,215,671 -0.09(-4.33%)
Dec 11, 2018 2.010 2.069 1.970 2.069 1,154,714 +0.11(+5.58%)
Dec 10, 2018 1.990 2.039 1.890 1.960 1,604,169 -0.04(-1.99%)
Dec 07, 2018 2.219 2.228 1.990 2.000 1,573,304 -0.07(-3.37%)
Dec 06, 2018 2.089 2.109 1.990 2.069 2,752,073 -0.09(-4.15%)
Dec 04, 2018 2.248 2.288 2.159 2.159 1,734,534 -0.08(-3.56%)
Dec 03, 2018 2.278 2.328 2.219 2.238 2,321,548 +0.04(+1.81%)
Nov 30, 2018 2.268 2.328 2.169 2.199 2,819,523 -0.06(-2.64%)
Nov 29, 2018 2.268 2.427 2.199 2.258 5,950,528 +0.01(+0.44%)
Nov 28, 2018 1.960 2.467 1.930 2.248 18,162,336 +0.46(+25.56%)
Nov 27, 2018 2.587 2.607 1.761 1.791 33,496,656 -2.95(-62.26%)
Nov 26, 2018 4.745 5.004 4.676 4.745 1,771,132 +0.05(+1.06%)
Nov 23, 2018 4.964 4.964 4.596 4.696 458,562 -0.32(-6.44%)
Nov 21, 2018 5.019 5.019 5.019 0 +0.09(+1.82%)
Nov 20, 2018 4.954 4.994 4.487 4.929 1,331,489 -0.14(-2.84%)
Nov 19, 2018 5.293 5.422 4.984 5.074 1,134,551 -0.26(-4.85%)
Nov 16, 2018 5.442 5.531 5.143 5.332 1,414,888 -0.16(-2.90%)
Nov 15, 2018 5.322 5.521 5.143 5.492 1,779,056 +0.04(+0.82%)
Nov 14, 2018 6.616 6.805 5.372 5.447 1,288,032 -1.16(-17.55%)
Nov 13, 2018 6.536 6.835 6.536 6.606 785,449 +0.07(+1.07%)
Nov 12, 2018 6.546 6.576 6.357 6.536 324,534 -0.01(-0.15%)
Nov 09, 2018 6.626 6.626 6.437 6.546 311,906 -0.12(-1.79%)
Nov 08, 2018 6.725 6.825 6.624 6.665 343,717 -0.13(-1.90%)
Nov 07, 2018 6.705 6.825 6.526 6.795 316,590 +0.15(+2.25%)
Nov 06, 2018 6.656 6.725 6.536 6.646 355,057 -0.05(-0.74%)
Nov 05, 2018 6.656 6.775 6.586 6.695 411,332 +0.03(+0.45%)
Nov 02, 2018 6.685 6.745 6.536 6.665 476,454 +0.05(+0.75%)
Nov 01, 2018 6.148 6.715 6.138 6.616 1,057,682 +0.56(+9.20%)
Oct 31, 2018 5.999 6.198 5.979 6.059 471,318 +0.11(+1.84%)
Oct 30, 2018 5.929 6.188 5.851 5.949 588,259 -0.01(-0.17%)
Oct 29, 2018 6.118 6.238 5.850 5.959 912,293 -0.07(-1.16%)
Oct 26, 2018 5.929 6.178 5.840 6.029 472,534 -0.04(-0.66%)
Oct 25, 2018 5.899 6.158 5.800 6.069 586,069 +0.32(+5.63%)
Oct 24, 2018 6.367 6.392 5.740 5.745 826,902 -0.65(-10.19%)
Oct 23, 2018 6.457 6.496 6.228 6.397 601,009 -0.18(-2.72%)
Oct 22, 2018 6.616 6.616 6.476 6.576 441,592 -0.01(-0.15%)
Oct 19, 2018 6.675 6.755 6.526 6.586 412,223 -0.05(-0.75%)
Oct 18, 2018 6.864 6.934 6.606 6.636 609,634 -0.31(-4.44%)
Oct 17, 2018 7.044 7.063 6.845 6.944 676,980 -0.11(-1.55%)
Oct 16, 2018 6.874 7.073 6.874 7.053 486,216 +0.22(+3.20%)
Oct 15, 2018 6.576 6.914 6.576 6.835 617,616 +0.24(+3.62%)
Oct 12, 2018 6.904 6.904 6.586 6.596 589,235 -0.19(-2.79%)
Oct 11, 2018 6.546 6.974 6.372 6.785 1,265,690 +0.24(+3.65%)
Oct 10, 2018 7.044 7.093 6.536 6.546 1,531,366 -0.57(-7.97%)
Oct 09, 2018 7.402 7.471 7.093 7.113 839,500 -0.29(-3.90%)
Oct 08, 2018 7.571 7.571 7.332 7.402 780,346 -0.22(-2.87%)
Oct 05, 2018 7.730 7.790 7.521 7.621 517,365 -0.11(-1.42%)
Oct 04, 2018 7.879 7.979 7.710 7.730 459,543 -0.19(-2.39%)
Oct 03, 2018 7.989 8.073 7.879 7.919 457,346 -0.06(-0.75%)
Oct 02, 2018 8.028 8.217 7.949 7.979 429,986 -0.06(-0.74%)
Oct 01, 2018 8.148 8.158 7.999 8.038 412,100 -0.09(-1.10%)
Sep 28, 2018 7.959 8.277 7.914 8.128 633,262 +0.11(+1.36%)
Sep 27, 2018 8.138 8.138 7.969 8.018 330,254 -0.11(-1.35%)
Sep 26, 2018 8.178 8.252 8.028 8.128 374,399 -0.08(-0.97%)
Sep 25, 2018 8.406 8.447 8.123 8.207 589,457 -0.17(-2.02%)
Sep 24, 2018 8.387 8.476 8.267 8.377 995,769 -0.03(-0.35%)
Sep 21, 2018 8.357 8.546 8.158 8.406 1,474,696 +0.13(+1.56%)
Sep 20, 2018 8.058 8.277 7.939 8.277 900,368 +0.32(+4.00%)
Sep 19, 2018 7.919 8.078 7.919 7.959 493,593 +0.01(+0.13%)
Sep 18, 2018 8.009 8.028 7.869 7.949 424,168 -0.02(-0.25%)
Sep 17, 2018 7.959 8.128 7.954 7.969 447,522 +0.01(+0.13%)
Sep 14, 2018 7.889 7.979 7.780 7.959 462,281 +0.06(+0.76%)
Sep 13, 2018 8.048 8.118 7.884 7.899 432,422 -0.10(-1.24%)
Sep 12, 2018 7.790 8.014 7.760 7.999 573,948 +0.22(+2.81%)
Sep 11, 2018 7.909 7.929 7.720 7.780 456,989 -0.19(-2.37%)
Sep 10, 2018 8.009 8.113 7.949 7.969 406,296 -0.02(-0.25%)
Sep 07, 2018 7.899 7.999 7.829 7.989 1,208,123 +0.08(+1.01%)
Sep 06, 2018 7.969 8.058 7.899 7.909 681,372 -0.06(-0.75%)
Sep 05, 2018 7.969 8.028 7.899 7.969 663,046 +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.