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 )

4.190 -0.030 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Aug 30, 2024 4.397 4.476 4.287 4.407 777,090 +0.01(+0.23%)
Aug 29, 2024 4.417 4.476 4.383 4.397 553,999 +0.00(+0.00%)
Aug 28, 2024 4.327 4.427 4.317 4.397 1,130,774 +0.03(+0.68%)
Aug 27, 2024 4.397 4.417 4.342 4.367 482,885 -0.02(-0.45%)
Aug 26, 2024 4.576 4.611 4.377 4.387 1,113,913 -0.13(-2.98%)
Aug 23, 2024 4.337 4.586 4.337 4.521 2,174,786 +0.20(+4.73%)
Aug 22, 2024 4.377 4.397 4.317 4.317 632,176 -0.07(-1.59%)
Aug 21, 2024 4.437 4.466 4.372 4.387 983,061 -0.04(-0.90%)
Aug 20, 2024 4.566 4.566 4.407 4.427 695,380 -0.12(-2.63%)
Aug 19, 2024 4.546 4.601 4.526 4.546 599,592 +0.02(+0.44%)
Aug 16, 2024 4.486 4.546 4.407 4.526 1,311,122 -0.03(-0.66%)
Aug 15, 2024 4.536 4.606 4.491 4.556 1,400,718 +0.10(+2.24%)
Aug 14, 2024 4.536 4.616 4.457 4.457 857,858 -0.09(-1.97%)
Aug 13, 2024 4.496 4.611 4.496 4.546 928,257 +0.03(+0.66%)
Aug 12, 2024 4.666 4.726 4.466 4.516 1,244,897 -0.08(-1.74%)
Aug 09, 2024 4.407 4.696 4.387 4.596 1,558,376 +0.19(+4.30%)
Aug 08, 2024 4.636 4.654 4.367 4.407 3,706,113 -0.18(-3.91%)
Aug 07, 2024 4.795 4.811 4.506 4.586 1,591,329 -0.20(-4.17%)
Aug 06, 2024 5.035 5.194 4.751 4.786 2,101,066 +0.11(+2.35%)
Aug 05, 2024 4.596 4.716 4.496 4.676 2,553,050 -0.16(-3.30%)
Aug 02, 2024 4.995 5.035 4.795 4.835 2,727,208 -0.31(-6.01%)
Aug 01, 2024 5.483 5.603 5.090 5.144 2,743,739 -0.39(-7.03%)
Jul 31, 2024 5.374 5.633 5.334 5.533 1,139,683 +0.26(+4.92%)
Jul 30, 2024 5.284 5.374 5.199 5.274 924,823 -0.02(-0.38%)
Jul 29, 2024 5.473 5.603 5.234 5.294 685,084 -0.12(-2.21%)
Jul 26, 2024 5.463 5.463 5.344 5.414 529,398 +0.02(+0.37%)
Jul 25, 2024 5.563 5.563 5.394 5.394 520,562 -0.16(-2.87%)
Jul 24, 2024 5.663 5.683 5.533 5.553 783,339 -0.13(-2.28%)
Jul 23, 2024 5.643 5.683 5.523 5.683 650,434 -0.02(-0.35%)
Jul 22, 2024 5.773 5.783 5.653 5.703 447,728 -0.06(-1.04%)
Jul 19, 2024 5.773 5.797 5.713 5.763 303,455 -0.04(-0.69%)
Jul 18, 2024 5.872 5.962 5.768 5.802 689,780 -0.10(-1.69%)
Jul 17, 2024 5.942 6.037 5.842 5.902 939,193 -0.09(-1.50%)
Jul 16, 2024 5.832 6.091 5.768 5.992 1,288,005 +0.17(+2.91%)
Jul 15, 2024 5.783 5.912 5.683 5.822 518,245 +0.05(+0.86%)
Jul 12, 2024 5.733 5.780 5.683 5.773 598,216 +0.08(+1.40%)
Jul 11, 2024 5.792 5.802 5.603 5.693 693,330 +0.00(+0.00%)
Jul 10, 2024 5.763 5.882 5.653 5.693 868,724 -0.01(-0.17%)
Jul 09, 2024 5.663 5.733 5.613 5.703 918,371 +0.01(+0.18%)
Jul 08, 2024 5.673 5.773 5.633 5.693 962,659 +0.01(+0.18%)
Jul 05, 2024 5.603 5.713 5.603 5.683 809,011 +0.06(+1.06%)
Jul 03, 2024 5.553 5.718 5.553 5.623 511,846 +0.12(+2.17%)
Jul 02, 2024 5.483 5.553 5.384 5.503 1,754,234 +0.03(+0.55%)
Jul 01, 2024 5.414 5.558 5.414 5.473 1,733,673 +0.13(+2.43%)
Jun 28, 2024 5.394 5.414 5.294 5.344 1,395,133 +0.01(+0.19%)
Jun 27, 2024 5.254 5.334 5.254 5.334 601,446 +0.09(+1.71%)
Jun 26, 2024 5.194 5.254 5.184 5.244 965,701 +0.05(+0.96%)
Jun 25, 2024 5.184 5.224 5.105 5.194 1,205,644 +0.01(+0.19%)
Jun 24, 2024 5.194 5.269 5.125 5.184 854,670 +0.02(+0.39%)
Jun 21, 2024 5.144 5.174 5.005 5.164 1,155,059 -0.03(-0.58%)
Jun 20, 2024 5.184 5.194 5.055 5.194 2,430,281 +0.04(+0.77%)
Jun 18, 2024 5.324 5.334 5.149 5.154 1,022,235 -0.17(-3.18%)
Jun 17, 2024 5.324 5.344 5.234 5.324 1,126,659 -0.02(-0.32%)
Jun 14, 2024 5.351 5.401 5.266 5.341 952,646 -0.07(-1.29%)
Jun 13, 2024 5.460 5.510 5.361 5.410 1,536,331 -0.08(-1.45%)
Jun 12, 2024 5.699 5.707 5.480 5.490 1,219,092 -0.08(-1.43%)
Jun 11, 2024 5.669 5.679 5.535 5.570 1,085,080 -0.16(-2.78%)
Jun 10, 2024 5.729 5.749 5.689 5.729 1,418,379 -0.03(-0.52%)
Jun 07, 2024 5.769 5.848 5.719 5.759 1,409,259 -0.15(-2.53%)
Jun 06, 2024 5.808 6.017 5.808 5.908 1,285,609 +0.11(+1.89%)
Jun 05, 2024 5.769 5.848 5.709 5.798 1,933,015 +0.06(+1.04%)
Jun 04, 2024 5.808 5.838 5.664 5.739 1,737,130 -0.20(-3.35%)
Jun 03, 2024 5.938 5.967 5.798 5.938 1,615,055 +0.02(+0.34%)
May 31, 2024 5.848 5.938 5.659 5.918 1,616,078 +0.10(+1.71%)
May 30, 2024 5.818 5.888 5.798 5.818 948,717 -0.02(-0.34%)
May 29, 2024 5.908 5.967 5.838 5.838 908,249 -0.17(-2.81%)
May 28, 2024 5.977 6.087 5.948 6.007 847,843 +0.07(+1.17%)
May 24, 2024 5.739 5.948 5.739 5.938 1,139,389 +0.19(+3.29%)
May 23, 2024 6.047 6.047 5.739 5.749 1,498,379 -0.27(-4.46%)
May 22, 2024 5.987 6.057 5.898 6.017 910,376 -0.05(-0.82%)
May 21, 2024 6.127 6.127 6.022 6.067 705,640 -0.06(-0.97%)
May 20, 2024 6.007 6.156 5.952 6.127 881,300 +0.13(+2.16%)
May 17, 2024 5.977 6.146 5.933 5.997 1,961,692 +0.09(+1.52%)
May 16, 2024 5.928 5.948 5.798 5.908 1,326,321 -0.05(-0.83%)
May 15, 2024 5.749 6.082 5.371 5.957 4,669,014 +0.41(+7.35%)
May 14, 2024 5.480 5.649 5.450 5.550 2,652,410 +0.13(+2.39%)
May 13, 2024 5.450 5.475 5.346 5.420 1,420,981 +0.01(+0.18%)
May 10, 2024 5.440 5.450 5.381 5.410 707,131 -0.04(-0.73%)
May 09, 2024 5.361 5.475 5.321 5.450 1,256,714 +0.12(+2.24%)
May 08, 2024 5.371 5.371 5.236 5.331 865,353 -0.04(-0.74%)
May 07, 2024 5.391 5.495 5.351 5.371 988,930 -0.03(-0.55%)
May 06, 2024 5.351 5.599 5.341 5.401 1,289,387 +0.05(+0.93%)
May 03, 2024 5.331 5.361 5.231 5.351 1,489,550 +0.04(+0.75%)
May 02, 2024 5.261 5.391 5.172 5.311 1,323,963 +0.13(+2.50%)
May 01, 2024 5.212 5.311 5.172 5.182 1,711,935 -0.04(-0.76%)
Apr 30, 2024 5.202 5.321 5.187 5.221 1,218,390 -0.06(-1.13%)
Apr 29, 2024 5.192 5.381 5.172 5.281 1,119,990 +0.08(+1.53%)
Apr 26, 2024 5.202 5.301 5.152 5.202 1,299,615 +0.04(+0.77%)
Apr 25, 2024 5.042 5.182 5.003 5.162 1,074,960 +0.10(+1.96%)
Apr 24, 2024 4.983 5.102 4.973 5.062 1,380,086 +0.07(+1.39%)
Apr 23, 2024 4.923 5.470 4.863 4.993 938,572 +0.01(+0.20%)
Apr 22, 2024 4.983 5.028 4.863 4.983 475,548 +0.00(+0.00%)
Apr 19, 2024 4.973 5.062 4.953 4.983 1,282,224 -0.02(-0.40%)
Apr 18, 2024 4.973 5.102 4.923 5.003 722,314 +0.04(+0.80%)
Apr 17, 2024 5.062 5.209 4.948 4.963 747,770 -0.06(-1.19%)
Apr 16, 2024 5.042 5.062 4.923 5.023 668,626 -0.08(-1.56%)
Apr 15, 2024 5.152 5.172 5.052 5.102 812,002 -0.02(-0.39%)
Apr 12, 2024 5.460 5.495 5.092 5.122 1,037,404 -0.29(-5.33%)
Apr 11, 2024 5.540 5.619 5.301 5.410 2,117,280 -0.14(-2.51%)
Apr 10, 2024 5.132 5.614 5.082 5.550 8,248,832 +0.33(+6.29%)
Apr 09, 2024 5.231 5.291 5.162 5.221 1,010,348 +0.05(+0.96%)
Apr 08, 2024 5.122 5.221 5.043 5.172 639,119 +0.11(+2.16%)
Apr 05, 2024 5.003 5.092 4.983 5.062 1,126,109 +0.03(+0.59%)
Apr 04, 2024 5.082 5.187 5.023 5.033 891,674 -0.04(-0.78%)
Apr 03, 2024 4.973 5.092 4.963 5.072 1,176,416 +0.15(+3.03%)
Apr 02, 2024 4.774 5.042 4.709 4.923 2,308,801 +0.19(+3.99%)
Apr 01, 2024 5.013 5.031 4.734 4.734 1,406,018 -0.22(-4.42%)
Mar 28, 2024 4.923 4.968 4.928 4.953 896,297 +0.04(+0.81%)
Mar 27, 2024 4.804 4.943 4.774 4.913 1,315,329 +0.11(+2.28%)
Mar 26, 2024 4.734 4.854 4.724 4.804 1,262,270 +0.08(+1.68%)
Mar 25, 2024 4.704 4.804 4.645 4.724 1,043,290 +0.01(+0.21%)
Mar 22, 2024 4.655 4.729 4.625 4.714 810,191 +0.04(+0.96%)
Mar 21, 2024 4.774 4.784 4.665 4.670 2,006,613 -0.04(-0.89%)
Mar 20, 2024 4.473 4.731 4.463 4.711 1,789,499 +0.22(+4.86%)
Mar 19, 2024 4.384 4.523 4.329 4.493 1,532,653 +0.10(+2.26%)
Mar 18, 2024 4.424 4.443 4.349 4.394 819,730 -0.04(-0.89%)
Mar 15, 2024 4.285 4.513 4.265 4.434 1,899,631 +0.12(+2.76%)
Mar 14, 2024 4.344 4.384 4.265 4.315 1,271,482 -0.03(-0.69%)
Mar 13, 2024 4.364 4.453 4.324 4.344 1,022,447 +0.00(+0.00%)
Mar 12, 2024 4.344 4.453 4.295 4.344 1,179,135 +0.07(+1.62%)
Mar 11, 2024 4.394 4.448 4.275 4.275 1,342,683 -0.16(-3.58%)
Mar 08, 2024 4.553 4.572 4.414 4.434 1,988,388 -0.07(-1.54%)
Mar 07, 2024 4.374 4.612 4.374 4.503 3,168,278 +0.18(+4.13%)
Mar 06, 2024 4.344 4.364 4.260 4.324 2,265,643 +0.02(+0.46%)
Mar 05, 2024 4.364 4.424 4.290 4.305 2,130,753 -0.13(-2.91%)
Mar 04, 2024 4.513 4.562 4.364 4.434 2,400,262 -0.08(-1.76%)
Mar 01, 2024 4.523 4.632 4.483 4.513 1,421,939 +0.00(+0.00%)
Feb 29, 2024 4.562 4.592 4.453 4.513 1,397,503 +0.01(+0.22%)
Feb 28, 2024 4.711 4.711 4.478 4.503 3,527,629 -0.22(-4.62%)
Feb 27, 2024 4.870 4.910 4.691 4.721 1,915,559 -0.10(-2.06%)
Feb 26, 2024 4.801 4.910 4.801 4.820 2,805,337 -0.08(-1.62%)
Feb 23, 2024 4.890 4.979 4.662 4.900 2,797,319 +0.06(+1.23%)
Feb 22, 2024 4.622 5.148 4.612 4.840 4,948,627 -0.33(-6.33%)
Feb 21, 2024 5.088 5.207 4.994 5.168 1,999,662 +0.13(+2.56%)
Feb 20, 2024 5.207 5.227 5.019 5.039 2,141,054 -0.24(-4.51%)
Feb 16, 2024 5.237 5.396 5.227 5.277 1,704,943 +0.04(+0.76%)
Feb 15, 2024 5.207 5.316 5.088 5.237 2,265,477 +0.05(+0.96%)
Feb 14, 2024 5.019 5.296 5.009 5.187 2,276,458 +0.25(+5.02%)
Feb 13, 2024 5.039 5.039 4.885 4.939 1,459,020 -0.16(-3.11%)
Feb 12, 2024 5.088 5.217 5.088 5.098 740,793 -0.01(-0.19%)
Feb 09, 2024 5.098 5.217 5.039 5.108 1,169,219 +0.00(+0.00%)
Feb 08, 2024 5.058 5.163 5.009 5.108 860,181 +0.04(+0.78%)
Feb 07, 2024 5.019 5.068 4.959 5.068 786,209 +0.03(+0.59%)
Feb 06, 2024 4.959 5.177 4.900 5.039 1,558,251 +0.16(+3.25%)
Feb 05, 2024 4.939 4.989 4.850 4.880 1,018,760 -0.11(-2.19%)
Feb 02, 2024 4.979 5.039 4.954 4.989 890,510 -0.05(-0.98%)
Feb 01, 2024 5.049 5.163 5.019 5.039 1,319,304 +0.02(+0.40%)
Jan 31, 2024 5.029 5.168 4.989 5.019 1,404,818 -0.03(-0.59%)
Jan 30, 2024 5.088 5.113 5.009 5.049 844,634 -0.05(-0.97%)
Jan 29, 2024 5.009 5.187 4.910 5.098 1,904,449 +0.06(+1.18%)
Jan 26, 2024 5.058 5.197 4.999 5.039 1,418,911 -0.02(-0.39%)
Jan 25, 2024 5.336 5.346 5.039 5.058 2,690,941 -0.23(-4.32%)
Jan 24, 2024 5.743 5.743 5.247 5.287 2,587,324 -0.35(-6.16%)
Jan 23, 2024 5.981 6.001 5.604 5.634 2,125,536 -0.30(-5.02%)
Jan 22, 2024 6.001 6.040 5.778 5.931 1,933,433 -0.12(-1.97%)
Jan 19, 2024 6.060 6.060 5.792 6.050 933,803 +0.01(+0.16%)
Jan 18, 2024 6.001 6.055 5.882 6.040 1,031,761 +0.07(+1.16%)
Jan 17, 2024 5.941 6.040 5.812 5.971 1,033,200 -0.12(-1.95%)
Jan 16, 2024 5.991 6.179 5.941 6.090 1,079,379 +0.04(+0.66%)
Jan 12, 2024 6.169 6.209 6.030 6.050 490,162 -0.01(-0.16%)
Jan 11, 2024 6.070 6.102 5.936 6.060 566,324 -0.05(-0.81%)
Jan 10, 2024 6.239 6.239 6.061 6.110 685,090 -0.14(-2.22%)
Jan 09, 2024 6.298 6.318 6.159 6.249 960,906 -0.09(-1.41%)
Jan 08, 2024 6.268 6.412 6.234 6.338 1,087,782 +0.06(+0.95%)
Jan 05, 2024 6.159 6.353 6.110 6.278 780,713 +0.04(+0.64%)
Jan 04, 2024 6.259 6.288 6.209 6.239 485,732 -0.01(-0.16%)
Jan 03, 2024 6.328 6.378 6.184 6.249 878,634 -0.21(-3.23%)
Jan 02, 2024 6.378 6.670 6.368 6.457 1,140,772 +0.00(+0.00%)
Dec 29, 2023 6.626 6.635 6.378 6.457 1,462,342 -0.21(-3.13%)
Dec 28, 2023 6.635 6.685 6.566 6.665 676,327 -0.01(-0.15%)
Dec 27, 2023 6.645 6.725 6.556 6.675 633,731 +0.02(+0.30%)
Dec 26, 2023 6.695 6.715 6.576 6.655 828,891 +0.02(+0.30%)
Dec 22, 2023 6.477 6.685 6.457 6.635 956,533 +0.16(+2.45%)
Dec 21, 2023 6.338 6.477 6.318 6.477 954,209 +0.22(+3.49%)
Dec 20, 2023 6.437 6.487 6.249 6.259 628,542 -0.16(-2.47%)
Dec 19, 2023 6.358 6.472 6.313 6.417 749,666 +0.12(+1.89%)
Dec 18, 2023 6.477 6.497 6.298 6.298 662,708 -0.12(-1.85%)
Dec 15, 2023 6.507 6.556 6.308 6.417 834,414 -0.10(-1.52%)
Dec 14, 2023 6.576 6.700 6.373 6.516 1,411,141 +0.03(+0.46%)
Dec 13, 2023 5.951 6.507 5.883 6.487 2,958,535 +0.55(+9.18%)
Dec 12, 2023 6.060 6.060 5.832 5.941 1,079,678 -0.12(-1.96%)
Dec 11, 2023 6.001 6.070 5.912 6.060 896,184 +0.00(+0.00%)
Dec 08, 2023 6.060 6.164 6.011 6.060 842,192 +0.00(+0.00%)
Dec 07, 2023 6.040 6.130 5.951 6.060 1,245,540 +0.10(+1.66%)
Dec 06, 2023 5.902 5.998 5.758 5.961 1,803,810 +0.13(+2.21%)
Dec 05, 2023 6.100 6.100 5.787 5.832 980,147 -0.24(-3.92%)
Dec 04, 2023 5.991 6.088 5.862 6.070 2,821,135 +0.00(+0.00%)
Dec 01, 2023 5.743 6.184 5.713 6.070 2,967,012 +0.33(+5.70%)
Nov 30, 2023 5.316 5.921 5.287 5.743 4,865,198 +0.41(+7.62%)
Nov 29, 2023 5.148 5.425 5.133 5.336 1,542,726 +0.22(+4.26%)
Nov 28, 2023 4.900 5.128 4.880 5.118 1,085,832 +0.22(+4.45%)
Nov 27, 2023 4.910 4.925 4.830 4.900 586,388 -0.04(-0.80%)
Nov 24, 2023 4.890 4.984 4.850 4.939 389,735 +0.04(+0.81%)
Nov 22, 2023 4.850 4.949 4.791 4.900 413,493 +0.05(+1.02%)
Nov 21, 2023 4.880 4.949 4.825 4.850 562,777 -0.04(-0.81%)
Nov 20, 2023 4.959 4.999 4.831 4.890 717,605 -0.06(-1.20%)
Nov 17, 2023 4.880 4.989 4.855 4.949 1,450,922 +0.13(+2.67%)
Nov 16, 2023 4.801 4.865 4.741 4.820 1,348,099 -0.03(-0.61%)
Nov 15, 2023 4.632 4.939 4.632 4.850 1,288,719 +0.22(+4.71%)
Nov 14, 2023 4.503 4.726 4.503 4.632 826,290 +0.26(+5.90%)
Nov 13, 2023 4.424 4.468 4.265 4.374 1,086,000 -0.02(-0.45%)
Nov 10, 2023 4.572 4.572 4.220 4.394 1,943,863 -0.06(-1.34%)
Nov 09, 2023 4.662 4.736 4.453 4.453 1,442,964 -0.21(-4.47%)
Nov 08, 2023 4.989 5.039 4.597 4.662 2,720,546 +0.24(+5.38%)
Nov 07, 2023 4.493 4.543 4.354 4.424 1,660,734 -0.07(-1.55%)
Nov 06, 2023 4.672 4.672 4.493 4.493 1,197,337 -0.17(-3.62%)
Nov 03, 2023 4.612 4.771 4.612 4.662 1,572,305 +0.09(+1.95%)
Nov 02, 2023 4.473 4.652 4.473 4.572 2,344,077 +0.16(+3.60%)
Nov 01, 2023 4.473 4.483 4.334 4.414 2,290,831 -0.10(-2.20%)
Oct 31, 2023 4.404 4.533 4.339 4.513 1,474,554 +0.11(+2.48%)
Oct 30, 2023 4.483 4.602 4.379 4.404 1,050,995 +0.01(+0.23%)
Oct 27, 2023 4.503 4.567 4.384 4.394 715,528 -0.07(-1.56%)
Oct 26, 2023 4.414 4.503 4.334 4.463 987,414 +0.05(+1.12%)
Oct 25, 2023 4.612 4.612 4.394 4.414 631,469 -0.20(-4.30%)
Oct 24, 2023 4.493 4.652 4.493 4.612 995,838 +0.14(+3.10%)
Oct 23, 2023 4.364 4.523 4.245 4.473 923,865 +0.08(+1.81%)
Oct 20, 2023 4.612 4.612 4.374 4.394 839,899 -0.21(-4.53%)
Oct 19, 2023 4.652 4.801 4.582 4.602 676,355 -0.07(-1.49%)
Oct 18, 2023 4.830 4.850 4.672 4.672 1,223,820 -0.22(-4.46%)
Oct 17, 2023 4.810 4.959 4.810 4.890 560,563 +0.06(+1.23%)
Oct 16, 2023 4.870 4.939 4.791 4.830 713,980 +0.00(+0.00%)
Oct 13, 2023 4.939 4.994 4.821 4.830 533,127 -0.11(-2.21%)
Oct 12, 2023 5.058 5.063 4.880 4.939 628,113 -0.11(-2.16%)
Oct 11, 2023 5.128 5.133 5.029 5.049 957,709 -0.05(-0.97%)
Oct 10, 2023 5.049 5.148 5.049 5.098 548,447 +0.07(+1.38%)
Oct 09, 2023 4.969 5.083 4.939 5.029 419,074 +0.05(+1.00%)
Oct 06, 2023 4.791 5.029 4.786 4.979 569,785 +0.12(+2.45%)
Oct 05, 2023 4.791 4.900 4.731 4.860 703,756 +0.08(+1.66%)
Oct 04, 2023 5.009 5.039 4.751 4.781 1,548,200 -0.26(-5.12%)
Oct 03, 2023 4.920 5.053 4.920 5.039 1,081,377 +0.08(+1.60%)
Oct 02, 2023 5.138 5.138 4.910 4.959 466,211 -0.20(-3.85%)
Sep 29, 2023 5.177 5.282 5.138 5.158 643,348 +0.03(+0.68%)
Sep 28, 2023 5.009 5.148 4.999 5.123 694,084 +0.10(+2.08%)
Sep 27, 2023 5.058 5.128 4.969 5.019 702,811 -0.03(-0.59%)
Sep 26, 2023 5.058 5.138 5.009 5.049 789,068 -0.06(-1.17%)
Sep 25, 2023 5.068 5.148 5.098 5.108 285,634 -0.03(-0.58%)
Sep 22, 2023 5.158 5.237 5.098 5.138 800,563 +0.01(+0.19%)
Sep 21, 2023 5.187 5.197 5.068 5.128 1,290,718 -0.15(-2.82%)
Sep 20, 2023 5.306 5.445 5.277 5.277 1,049,721 +0.01(+0.19%)
Sep 19, 2023 5.158 5.306 5.133 5.267 448,458 +0.11(+2.12%)
Sep 18, 2023 5.406 5.406 5.128 5.158 946,292 -0.23(-4.24%)
Sep 15, 2023 5.535 5.544 5.346 5.386 938,047 -0.18(-3.21%)
Sep 14, 2023 5.475 5.663 5.475 5.564 853,244 +0.16(+2.94%)
Sep 13, 2023 5.356 5.415 5.227 5.406 969,411 +0.08(+1.49%)
Sep 12, 2023 5.277 5.391 5.267 5.326 1,152,678 +0.06(+1.13%)
Sep 11, 2023 5.356 5.406 5.257 5.267 561,915 -0.04(-0.75%)
Sep 08, 2023 5.237 5.366 5.237 5.306 678,961 +0.05(+0.94%)
Sep 07, 2023 5.247 5.277 5.187 5.257 752,153 -0.05(-0.93%)
Sep 06, 2023 5.465 5.614 5.237 5.306 936,192 -0.18(-3.25%)
Sep 05, 2023 5.336 5.515 5.326 5.485 874,725 +0.14(+2.60%)
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.