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 )

17.92 +0.16 (+0.90%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 6, 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 31, 2015 8.360 8.760 8.340 8.750 37,373 +0.15(+1.74%)
Aug 28, 2015 8.370 8.700 8.350 8.600 12,495 +0.59(+7.37%)
Aug 27, 2015 7.850 8.110 7.825 8.010 64,139 +0.31(+4.03%)
Aug 26, 2015 7.870 7.950 7.550 7.700 61,988 +0.30(+4.05%)
Aug 25, 2015 7.520 7.580 7.310 7.400 86,209 +0.26(+3.64%)
Aug 24, 2015 7.250 7.460 7.090 7.140 28,366 -0.44(-5.74%)
Aug 21, 2015 7.800 7.800 7.540 7.575 24,111 -0.01(-0.20%)
Aug 20, 2015 7.720 7.770 7.570 7.590 55,760 -0.19(-2.44%)
Aug 19, 2015 7.810 7.870 7.680 7.780 219,019 -0.13(-1.64%)
Aug 18, 2015 8.030 8.030 7.900 7.910 25,445 -0.20(-2.47%)
Aug 17, 2015 8.100 8.202 8.100 8.110 9,280 +0.01(+0.12%)
Aug 14, 2015 8.223 8.230 8.040 8.100 19,430 -0.34(-3.97%)
Aug 13, 2015 8.480 8.504 8.390 8.435 64,293 -0.06(-0.76%)
Aug 12, 2015 8.450 8.530 8.330 8.500 32,121 +0.29(+3.53%)
Aug 11, 2015 8.310 8.330 8.060 8.210 23,274 -0.12(-1.44%)
Aug 10, 2015 8.300 8.340 8.230 8.330 112,111 +0.08(+0.97%)
Aug 07, 2015 8.390 8.400 8.220 8.250 21,385 -0.07(-0.84%)
Aug 06, 2015 8.250 8.320 8.080 8.320 26,611 +0.00(+0.00%)
Aug 05, 2015 8.370 8.429 8.287 8.320 16,815 +0.02(+0.24%)
Aug 04, 2015 8.440 8.500 8.290 8.300 19,192 +0.08(+0.97%)
Aug 03, 2015 8.440 8.440 8.200 8.220 9,632 -0.55(-6.27%)
Jul 31, 2015 8.980 8.980 8.740 8.770 13,978 +0.06(+0.69%)
Jul 30, 2015 8.770 8.790 8.630 8.710 13,112 +0.33(+3.94%)
Jul 29, 2015 8.140 8.380 8.140 8.380 15,343 +0.09(+1.08%)
Jul 28, 2015 8.340 8.370 8.180 8.290 26,303 +0.02(+0.24%)
Jul 27, 2015 8.500 8.500 8.260 8.270 21,654 -0.07(-0.84%)
Jul 24, 2015 8.510 8.510 8.340 8.340 8,287 -0.17(-2.00%)
Jul 23, 2015 8.635 8.635 8.460 8.510 26,253 +0.02(+0.18%)
Jul 22, 2015 8.520 8.680 8.490 8.495 42,840 -0.38(-4.23%)
Jul 21, 2015 8.995 8.995 8.870 8.870 24,030 +0.52(+6.23%)
Jul 20, 2015 8.500 8.500 8.325 8.350 37,656 -0.47(-5.33%)
Jul 17, 2015 8.870 8.890 8.707 8.820 22,918 -0.08(-0.90%)
Jul 16, 2015 9.020 9.060 8.890 8.900 38,000 +0.10(+1.14%)
Jul 15, 2015 9.030 9.040 8.760 8.800 21,510 -0.55(-5.88%)
Jul 14, 2015 9.400 9.400 9.280 9.350 15,440 +0.15(+1.69%)
Jul 13, 2015 9.300 9.380 9.190 9.195 46,363 -0.05(-0.59%)
Jul 10, 2015 9.360 9.360 9.240 9.250 63,911 +0.22(+2.44%)
Jul 09, 2015 9.030 9.140 8.990 9.030 103,944 +0.07(+0.78%)
Jul 08, 2015 9.014 9.020 8.890 8.960 371,096 +0.11(+1.24%)
Jul 07, 2015 8.630 8.860 8.466 8.850 51,266 -0.35(-3.80%)
Jul 06, 2015 9.300 9.320 9.150 9.200 7,604 -0.30(-3.16%)
Jul 02, 2015 9.500 9.500 9.500 0 +0.10(+1.06%)
Jul 01, 2015 9.500 9.550 9.400 9.400 47,121 -0.38(-3.84%)
Jun 30, 2015 9.820 9.830 9.640 9.775 21,478 +0.17(+1.72%)
Jun 29, 2015 9.462 9.744 9.462 9.610 23,813 -0.07(-0.67%)
Jun 26, 2015 9.750 9.750 9.562 9.675 35,481 -0.21(-2.07%)
Jun 25, 2015 10.12 10.12 9.770 9.880 37,828 -0.27(-2.66%)
Jun 24, 2015 10.24 10.24 10.08 10.15 4,872 -0.18(-1.74%)
Jun 23, 2015 10.15 10.33 10.13 10.33 17,385 +0.32(+3.21%)
Jun 22, 2015 10.00 10.06 10.00 10.01 26,071 -0.05(-0.51%)
Jun 19, 2015 10.19 10.19 10.03 10.06 17,597 -0.19(-1.85%)
Jun 18, 2015 10.25 10.27 10.11 10.25 18,556 -0.38(-3.57%)
Jun 17, 2015 10.54 10.69 10.47 10.63 92,040 +0.22(+2.11%)
Jun 16, 2015 10.45 10.45 10.34 10.41 1,779 -0.06(-0.57%)
Jun 15, 2015 10.40 10.47 10.37 10.47 2,302 -0.40(-3.68%)
Jun 12, 2015 10.94 10.94 10.87 10.87 17,354 +0.06(+0.56%)
Jun 11, 2015 10.85 10.85 10.72 10.81 7,046 +0.11(+1.00%)
Jun 10, 2015 10.77 10.77 10.64 10.70 10,750 +0.15(+1.45%)
Jun 09, 2015 10.47 10.58 10.46 10.55 9,482 -0.11(-1.03%)
Jun 08, 2015 10.50 10.66 10.50 10.66 8,782 +0.25(+2.40%)
Jun 05, 2015 10.22 10.46 10.15 10.41 34,578 -0.01(-0.10%)
Jun 04, 2015 10.42 10.51 10.35 10.42 31,758 -0.38(-3.56%)
Jun 03, 2015 10.77 10.80 10.72 10.80 4,774 +0.05(+0.51%)
Jun 02, 2015 10.61 10.83 10.61 10.75 40,541 +0.48(+4.67%)
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.