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

Rayonier Advanced Materials Inc (NY: RYAM )

4.490 -0.100 (-2.18%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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, 2022 4.510 4.540 4.430 4.520 289,294 +0.01(+0.22%)
Aug 30, 2022 4.840 4.860 4.460 4.510 304,444 -0.31(-6.43%)
Aug 29, 2022 4.890 4.920 4.730 4.820 260,329 -0.10(-2.03%)
Aug 26, 2022 5.200 5.260 4.910 4.920 334,959 -0.31(-5.93%)
Aug 25, 2022 4.840 5.280 4.840 5.230 326,554 +0.42(+8.73%)
Aug 24, 2022 4.820 4.910 4.780 4.810 175,524 -0.01(-0.21%)
Aug 23, 2022 4.870 4.950 4.790 4.820 307,729 -0.03(-0.62%)
Aug 22, 2022 4.930 4.990 4.850 4.850 191,751 -0.20(-3.96%)
Aug 19, 2022 5.100 5.130 4.990 5.050 318,754 -0.20(-3.81%)
Aug 18, 2022 5.150 5.300 5.084 5.250 242,514 +0.09(+1.74%)
Aug 17, 2022 5.340 5.350 5.050 5.160 321,275 -0.23(-4.27%)
Aug 16, 2022 5.260 5.630 5.260 5.390 565,158 +0.08(+1.51%)
Aug 15, 2022 5.270 5.340 5.070 5.310 299,297 -0.05(-0.93%)
Aug 12, 2022 4.960 5.360 4.920 5.360 680,343 +0.41(+8.28%)
Aug 11, 2022 5.100 5.131 4.925 4.950 458,715 -0.08(-1.59%)
Aug 10, 2022 5.000 5.260 4.980 5.030 548,051 +0.10(+2.03%)
Aug 09, 2022 4.720 4.930 4.611 4.930 379,684 +0.21(+4.45%)
Aug 08, 2022 4.720 4.840 4.660 4.720 520,783 -0.04(-0.84%)
Aug 05, 2022 4.330 4.830 4.290 4.760 816,015 +0.46(+10.70%)
Aug 04, 2022 4.050 4.360 3.840 4.300 866,221 +0.27(+6.70%)
Aug 03, 2022 3.720 4.130 3.650 4.030 549,817 +0.30(+8.04%)
Aug 02, 2022 3.570 3.810 3.530 3.730 525,482 +0.11(+3.04%)
Aug 01, 2022 3.470 3.745 3.420 3.620 487,590 +0.08(+2.26%)
Jul 29, 2022 3.410 3.560 3.370 3.540 398,913 +0.15(+4.42%)
Jul 28, 2022 3.210 3.400 3.160 3.390 280,397 +0.15(+4.63%)
Jul 27, 2022 3.050 3.240 3.024 3.240 186,148 +0.19(+6.23%)
Jul 26, 2022 3.110 3.110 2.975 3.050 239,784 -0.04(-1.29%)
Jul 25, 2022 3.010 3.100 2.960 3.090 181,474 +0.08(+2.66%)
Jul 22, 2022 2.910 3.040 2.890 3.010 349,156 +0.09(+3.08%)
Jul 21, 2022 3.020 3.020 2.870 2.920 362,430 -0.16(-5.19%)
Jul 20, 2022 3.070 3.130 3.020 3.080 481,621 -0.02(-0.65%)
Jul 19, 2022 3.110 3.235 3.040 3.100 433,000 +0.00(+0.00%)
Jul 18, 2022 3.000 3.385 2.990 3.100 1,053,248 +0.28(+9.93%)
Jul 15, 2022 2.720 2.860 2.600 2.820 497,980 +0.17(+6.42%)
Jul 14, 2022 2.600 2.665 2.535 2.650 406,645 +0.00(+0.00%)
Jul 13, 2022 2.600 2.705 2.510 2.650 279,113 -0.02(-0.75%)
Jul 12, 2022 2.660 2.750 2.640 2.670 256,427 -0.03(-1.11%)
Jul 11, 2022 2.810 2.835 2.650 2.700 329,634 -0.14(-4.93%)
Jul 08, 2022 2.880 2.950 2.830 2.840 301,780 +0.00(+0.00%)
Jul 07, 2022 2.780 2.880 2.750 2.840 617,436 +0.09(+3.27%)
Jul 06, 2022 2.710 2.790 2.620 2.750 577,427 +0.02(+0.73%)
Jul 05, 2022 2.710 2.740 2.600 2.730 630,537 -0.06(-2.15%)
Jul 01, 2022 2.620 2.820 2.590 2.790 669,080 +0.17(+6.49%)
Jun 30, 2022 2.480 2.650 2.460 2.620 674,647 +0.08(+3.15%)
Jun 29, 2022 2.590 2.625 2.435 2.540 908,277 -0.05(-1.93%)
Jun 28, 2022 2.740 2.740 2.560 2.590 768,462 -0.12(-4.43%)
Jun 27, 2022 2.670 2.810 2.590 2.710 669,973 +0.06(+2.26%)
Jun 24, 2022 2.620 2.740 2.570 2.650 849,169 +0.02(+0.76%)
Jun 23, 2022 2.810 2.820 2.600 2.630 580,980 -0.10(-3.66%)
Jun 22, 2022 2.660 2.760 2.610 2.730 1,344,394 -0.06(-2.15%)
Jun 21, 2022 2.770 2.860 2.700 2.790 796,651 +0.06(+2.20%)
Jun 17, 2022 2.820 2.880 2.610 2.730 5,113,925 -0.16(-5.54%)
Jun 16, 2022 3.100 3.125 2.850 2.890 1,376,893 -0.26(-8.25%)
Jun 15, 2022 3.360 3.370 3.080 3.150 759,249 -0.19(-5.69%)
Jun 14, 2022 3.380 3.450 3.270 3.340 469,670 -0.04(-1.18%)
Jun 13, 2022 3.600 3.602 3.330 3.380 560,967 -0.34(-9.14%)
Jun 10, 2022 3.750 3.770 3.690 3.720 417,860 -0.14(-3.63%)
Jun 09, 2022 3.760 3.955 3.650 3.860 449,493 +0.08(+2.12%)
Jun 08, 2022 3.740 3.795 3.660 3.780 431,308 +0.02(+0.53%)
Jun 07, 2022 3.580 3.775 3.560 3.760 547,808 +0.11(+3.01%)
Jun 06, 2022 3.560 3.730 3.510 3.650 607,889 +0.17(+4.89%)
Jun 03, 2022 3.530 3.530 3.365 3.480 922,894 -0.13(-3.60%)
Jun 02, 2022 3.650 3.650 3.510 3.610 647,120 +0.00(+0.00%)
Jun 01, 2022 3.900 3.925 3.460 3.610 732,445 -0.24(-6.23%)
May 31, 2022 3.930 3.958 3.778 3.850 894,850 -0.22(-5.41%)
May 27, 2022 4.110 4.130 3.740 4.070 956,199 -0.09(-2.16%)
May 26, 2022 4.040 4.260 3.980 4.160 695,873 +0.15(+3.74%)
May 25, 2022 3.900 4.110 3.855 4.010 656,582 +0.01(+0.25%)
May 24, 2022 4.160 4.207 3.890 4.000 506,403 -0.21(-4.99%)
May 23, 2022 4.710 4.730 4.100 4.210 764,322 -0.41(-8.87%)
May 20, 2022 4.780 5.000 4.510 4.620 344,164 -0.07(-1.49%)
May 19, 2022 4.900 5.030 4.400 4.690 2,876,096 -0.21(-4.29%)
May 18, 2022 5.160 5.280 4.870 4.900 2,091,533 -0.30(-5.77%)
May 17, 2022 5.090 5.210 5.040 5.200 209,036 +0.22(+4.42%)
May 16, 2022 4.820 4.985 4.800 4.980 263,206 +0.12(+2.47%)
May 13, 2022 4.850 5.030 4.820 4.860 465,066 +0.09(+1.89%)
May 12, 2022 4.800 4.920 4.655 4.770 174,097 -0.08(-1.65%)
May 11, 2022 4.800 4.930 4.755 4.850 300,286 +0.09(+1.89%)
May 10, 2022 5.010 5.120 4.670 4.760 246,902 -0.16(-3.25%)
May 09, 2022 4.990 5.040 4.840 4.920 321,341 -0.20(-3.91%)
May 06, 2022 5.260 5.315 5.060 5.120 204,420 -0.25(-4.66%)
May 05, 2022 5.570 5.690 5.250 5.370 363,910 -0.19(-3.42%)
May 04, 2022 5.320 5.610 5.210 5.560 304,378 +0.40(+7.75%)
May 03, 2022 4.900 5.270 4.900 5.160 301,924 +0.30(+6.17%)
May 02, 2022 5.170 5.170 4.800 4.860 230,952 -0.27(-5.26%)
Apr 29, 2022 5.130 5.300 5.035 5.130 234,153 +0.01(+0.20%)
Apr 28, 2022 5.000 5.160 4.850 5.120 229,676 +0.14(+2.81%)
Apr 27, 2022 5.190 5.190 4.950 4.980 208,391 -0.17(-3.30%)
Apr 26, 2022 5.070 5.160 4.890 5.150 422,119 +0.03(+0.59%)
Apr 25, 2022 5.250 5.250 4.900 5.120 290,275 -0.18(-3.40%)
Apr 22, 2022 5.720 5.740 5.280 5.300 207,360 -0.46(-7.99%)
Apr 21, 2022 5.820 5.900 5.660 5.760 743,569 -0.04(-0.69%)
Apr 20, 2022 5.620 5.815 5.600 5.800 220,066 +0.26(+4.69%)
Apr 19, 2022 5.390 5.695 5.360 5.540 501,789 +0.07(+1.28%)
Apr 18, 2022 5.490 5.620 5.410 5.470 204,864 -0.05(-0.91%)
Apr 14, 2022 5.490 5.585 5.450 5.520 197,447 +0.06(+1.10%)
Apr 13, 2022 5.440 5.490 5.352 5.460 257,458 +0.05(+0.92%)
Apr 12, 2022 5.790 5.840 5.390 5.410 256,449 -0.31(-5.42%)
Apr 11, 2022 6.040 6.120 5.560 5.720 505,085 -0.33(-5.45%)
Apr 08, 2022 5.790 6.160 5.465 6.050 675,571 +0.20(+3.42%)
Apr 07, 2022 5.470 5.880 4.900 5.850 1,078,959 -0.02(-0.34%)
Apr 06, 2022 6.340 6.340 5.790 5.870 348,376 -0.51(-7.99%)
Apr 05, 2022 6.640 6.780 6.290 6.380 396,921 -0.26(-3.92%)
Apr 04, 2022 6.600 6.640 6.380 6.640 258,217 +0.02(+0.30%)
Apr 01, 2022 6.560 6.700 6.560 6.620 302,331 +0.05(+0.76%)
Mar 31, 2022 6.400 6.580 6.400 6.570 194,340 +0.09(+1.39%)
Mar 30, 2022 6.630 6.710 6.470 6.480 229,001 -0.10(-1.52%)
Mar 29, 2022 6.630 6.860 6.520 6.580 300,191 -0.04(-0.60%)
Mar 28, 2022 6.740 6.740 6.500 6.620 248,649 -0.11(-1.63%)
Mar 25, 2022 6.690 6.790 6.600 6.730 218,811 +0.07(+1.05%)
Mar 24, 2022 6.570 6.700 6.500 6.660 174,086 +0.09(+1.37%)
Mar 23, 2022 6.730 6.790 6.470 6.570 219,647 -0.22(-3.24%)
Mar 22, 2022 6.790 6.990 6.721 6.790 281,091 +0.00(+0.00%)
Mar 21, 2022 6.700 7.000 6.600 6.790 329,845 +0.06(+0.89%)
Mar 18, 2022 6.270 6.770 6.180 6.730 912,953 +0.47(+7.51%)
Mar 17, 2022 6.150 6.350 6.050 6.260 334,960 +0.05(+0.81%)
Mar 16, 2022 6.360 6.450 6.100 6.210 539,319 -0.25(-3.87%)
Mar 15, 2022 6.270 6.490 6.270 6.460 249,072 +0.22(+3.53%)
Mar 14, 2022 6.460 6.490 6.200 6.240 309,268 -0.17(-2.65%)
Mar 11, 2022 6.460 6.533 6.360 6.410 366,092 -0.05(-0.77%)
Mar 10, 2022 6.080 6.570 6.060 6.460 434,531 +0.25(+4.03%)
Mar 09, 2022 6.180 6.230 5.940 6.210 289,142 +0.17(+2.81%)
Mar 08, 2022 6.150 6.180 5.880 6.040 1,625,233 -0.14(-2.27%)
Mar 07, 2022 6.260 6.360 6.157 6.180 419,991 -0.07(-1.12%)
Mar 04, 2022 6.190 6.290 6.150 6.250 401,548 -0.04(-0.64%)
Mar 03, 2022 6.020 6.320 5.990 6.290 531,410 +0.23(+3.80%)
Mar 02, 2022 5.730 6.080 5.520 6.060 497,398 +0.30(+5.21%)
Mar 01, 2022 5.790 5.790 5.485 5.760 444,258 -0.11(-1.87%)
Feb 28, 2022 5.910 5.930 5.630 5.870 536,545 -0.15(-2.49%)
Feb 25, 2022 5.530 6.050 5.680 6.020 654,844 +0.51(+9.26%)
Feb 24, 2022 4.810 5.570 4.550 5.510 909,542 +0.36(+6.99%)
Feb 23, 2022 5.190 5.320 5.110 5.150 294,880 -0.03(-0.58%)
Feb 22, 2022 5.470 5.470 5.180 5.180 207,672 -0.23(-4.25%)
Feb 18, 2022 5.410 0 +0.21(+4.04%)
Feb 17, 2022 5.230 5.335 5.170 5.200 240,680 -0.03(-0.57%)
Feb 16, 2022 5.250 5.390 5.160 5.230 699,430 -0.01(-0.19%)
Feb 15, 2022 5.120 5.250 5.120 5.240 354,556 +0.11(+2.14%)
Feb 14, 2022 5.220 5.250 5.120 5.130 284,434 -0.10(-1.91%)
Feb 11, 2022 5.200 5.240 5.130 5.230 1,085,549 +0.08(+1.55%)
Feb 10, 2022 5.280 5.410 5.150 5.150 1,175,842 -0.16(-3.01%)
Feb 09, 2022 5.510 5.570 5.290 5.310 859,369 -0.17(-3.10%)
Feb 08, 2022 5.460 5.620 5.450 5.480 292,089 +0.00(+0.00%)
Feb 07, 2022 5.450 5.590 5.450 5.480 173,450 +0.00(+0.00%)
Feb 04, 2022 5.600 5.650 5.310 5.480 596,433 -0.13(-2.32%)
Feb 03, 2022 6.090 5.580 5.610 594,527 -0.55(-8.93%)
Feb 02, 2022 6.150 6.260 6.020 6.160 222,040 -0.03(-0.48%)
Feb 01, 2022 6.230 6.300 6.090 6.190 225,433 -0.04(-0.64%)
Jan 31, 2022 6.090 6.240 6.230 170,738 +0.06(+0.97%)
Jan 28, 2022 6.000 6.190 5.960 6.170 156,005 +0.11(+1.82%)
Jan 27, 2022 6.210 6.350 6.000 6.060 159,724 -0.15(-2.42%)
Jan 26, 2022 6.500 6.550 6.110 6.210 169,861 -0.18(-2.82%)
Jan 25, 2022 6.190 6.450 6.080 6.390 145,796 +0.07(+1.11%)
Jan 24, 2022 6.320 6.400 6.060 6.320 226,417 -0.15(-2.32%)
Jan 21, 2022 6.620 6.740 6.430 6.470 320,116 -0.20(-3.00%)
Jan 20, 2022 6.730 6.930 6.586 6.670 285,724 -0.03(-0.45%)
Jan 19, 2022 6.790 6.890 6.570 6.700 201,300 -0.06(-0.89%)
Jan 18, 2022 6.570 6.890 6.520 6.760 256,061 +0.16(+2.42%)
Jan 14, 2022 6.600 0 -0.02(-0.30%)
Jan 13, 2022 6.480 6.670 6.430 6.620 237,972 +0.16(+2.48%)
Jan 12, 2022 6.280 6.540 6.180 6.460 434,393 +0.26(+4.19%)
Jan 11, 2022 6.130 6.240 6.040 6.200 175,418 +0.05(+0.81%)
Jan 10, 2022 6.070 6.190 5.977 6.150 287,474 +0.13(+2.16%)
Jan 07, 2022 5.980 6.100 5.940 6.020 182,778 +0.00(+0.00%)
Jan 06, 2022 6.030 6.110 5.890 6.020 197,833 +0.05(+0.84%)
Jan 05, 2022 5.970 6.340 5.880 5.970 398,703 +0.05(+0.84%)
Jan 04, 2022 5.910 5.970 5.830 5.920 209,372 +0.08(+1.37%)
Jan 03, 2022 5.710 5.950 5.710 5.840 216,693 +0.13(+2.28%)
Dec 31, 2021 5.550 5.720 5.490 5.710 248,914 +0.14(+2.51%)
Dec 30, 2021 5.460 5.680 5.420 5.570 212,406 +0.08(+1.46%)
Dec 29, 2021 5.500 5.550 5.440 5.490 138,266 -0.06(-1.08%)
Dec 28, 2021 5.570 5.660 5.540 5.550 142,498 -0.04(-0.72%)
Dec 27, 2021 5.550 5.630 5.460 5.590 150,795 +0.04(+0.72%)
Dec 23, 2021 5.430 5.620 5.401 5.550 235,311 +0.19(+3.54%)
Dec 22, 2021 5.170 5.360 5.170 5.360 281,488 +0.15(+2.88%)
Dec 21, 2021 5.070 5.315 5.070 5.210 264,818 +0.16(+3.17%)
Dec 20, 2021 5.200 5.200 4.980 5.050 474,622 -0.31(-5.78%)
Dec 17, 2021 5.260 5.460 5.085 5.360 2,084,202 +0.04(+0.75%)
Dec 16, 2021 5.480 5.562 5.280 5.320 279,734 -0.17(-3.10%)
Dec 15, 2021 5.470 5.510 5.070 5.490 715,628 -0.17(-3.00%)
Dec 14, 2021 5.880 5.965 5.620 5.660 351,792 -0.18(-3.08%)
Dec 13, 2021 5.910 5.965 5.781 5.840 306,029 -0.14(-2.34%)
Dec 10, 2021 6.000 6.100 5.920 5.980 216,871 +0.02(+0.34%)
Dec 09, 2021 5.890 6.020 5.800 5.960 247,399 -0.05(-0.83%)
Dec 08, 2021 5.850 6.080 5.850 6.010 228,043 +0.17(+2.91%)
Dec 07, 2021 5.770 5.960 5.720 5.840 224,984 +0.21(+3.73%)
Dec 06, 2021 5.620 5.870 5.585 5.630 400,114 +0.09(+1.62%)
Dec 03, 2021 5.620 5.650 5.440 5.540 180,902 +0.00(+0.00%)
Dec 02, 2021 5.440 5.580 5.400 5.540 270,924 +0.13(+2.40%)
Dec 01, 2021 5.650 5.800 5.403 5.410 336,576 -0.07(-1.28%)
Nov 30, 2021 5.620 5.730 5.310 5.480 705,690 -0.24(-4.20%)
Nov 29, 2021 5.790 5.799 5.460 5.720 479,376 +0.01(+0.18%)
Nov 26, 2021 5.800 5.800 5.460 5.710 291,267 -0.22(-3.71%)
Nov 24, 2021 5.910 6.000 5.780 5.930 196,843 +0.00(+0.00%)
Nov 23, 2021 6.020 6.070 5.850 5.930 255,943 -0.07(-1.17%)
Nov 22, 2021 5.930 6.185 5.910 6.000 253,977 +0.07(+1.18%)
Nov 19, 2021 6.050 6.190 5.920 5.930 287,297 -0.26(-4.20%)
Nov 18, 2021 6.250 6.200 6.070 6.190 333,116 -0.06(-0.96%)
Nov 17, 2021 6.300 6.390 6.180 6.250 434,852 -0.11(-1.73%)
Nov 16, 2021 6.480 6.480 6.310 6.360 305,123 -0.17(-2.60%)
Nov 15, 2021 6.610 6.620 6.495 6.530 335,795 -0.05(-0.76%)
Nov 12, 2021 6.580 6.640 6.480 6.580 192,843 -0.03(-0.45%)
Nov 11, 2021 6.520 6.750 6.460 6.610 248,739 +0.07(+1.07%)
Nov 10, 2021 6.670 6.540 207,553 -0.12(-1.80%)
Nov 09, 2021 6.810 6.825 6.590 6.660 248,938 -0.17(-2.49%)
Nov 08, 2021 6.760 6.960 6.730 6.830 327,626 +0.10(+1.49%)
Nov 05, 2021 6.720 6.800 6.530 6.730 387,518 +0.09(+1.36%)
Nov 04, 2021 7.000 7.000 6.610 6.640 476,871 -0.45(-6.35%)
Nov 03, 2021 7.550 7.615 6.850 7.090 493,096 -0.47(-6.22%)
Nov 02, 2021 7.500 7.600 7.250 7.560 290,532 +0.07(+0.93%)
Nov 01, 2021 7.260 7.520 7.180 7.490 308,173 +0.31(+4.32%)
Oct 29, 2021 7.130 7.215 7.037 7.180 252,392 +0.05(+0.70%)
Oct 28, 2021 7.110 7.220 7.085 7.130 199,388 +0.01(+0.14%)
Oct 27, 2021 7.070 7.290 6.890 7.120 368,024 -0.02(-0.28%)
Oct 26, 2021 7.400 7.130 7.140 262,401 -0.29(-3.90%)
Oct 25, 2021 7.440 7.500 7.360 7.430 216,441 +0.00(+0.00%)
Oct 22, 2021 7.610 7.690 7.380 7.430 265,832 -0.02(-0.27%)
Oct 21, 2021 7.520 7.710 7.280 7.450 227,881 -0.06(-0.80%)
Oct 20, 2021 7.240 7.510 7.170 7.510 280,777 +0.26(+3.59%)
Oct 19, 2021 7.510 7.510 7.250 7.250 272,444 -0.24(-3.20%)
Oct 18, 2021 7.610 7.691 7.420 7.490 293,448 -0.18(-2.35%)
Oct 15, 2021 8.240 8.316 7.670 7.670 401,591 -0.38(-4.72%)
Oct 14, 2021 8.190 8.190 7.980 8.050 273,347 -0.02(-0.25%)
Oct 13, 2021 8.070 8.120 7.800 8.070 198,718 +0.02(+0.25%)
Oct 12, 2021 8.080 8.310 8.020 8.050 249,417 +0.04(+0.50%)
Oct 11, 2021 7.740 8.090 7.730 8.010 282,495 +0.35(+4.57%)
Oct 08, 2021 7.690 7.770 7.560 7.660 272,589 -0.02(-0.26%)
Oct 07, 2021 7.530 7.745 7.530 7.680 292,880 +0.19(+2.54%)
Oct 06, 2021 7.460 7.500 7.180 7.490 365,018 -0.08(-1.06%)
Oct 05, 2021 7.590 7.590 7.430 7.570 342,835 +0.02(+0.26%)
Oct 04, 2021 7.760 7.790 7.540 7.550 237,523 -0.19(-2.45%)
Oct 01, 2021 7.540 7.840 7.460 7.740 290,152 +0.24(+3.20%)
Sep 30, 2021 7.460 7.620 7.381 7.500 230,295 +0.09(+1.21%)
Sep 29, 2021 7.620 7.630 7.220 7.410 284,275 -0.15(-1.98%)
Sep 28, 2021 7.750 7.890 7.540 7.560 267,980 -0.16(-2.07%)
Sep 27, 2021 7.450 7.760 7.450 7.720 280,870 +0.35(+4.75%)
Sep 24, 2021 7.270 7.520 7.220 7.370 221,949 +0.02(+0.27%)
Sep 23, 2021 7.220 7.435 7.090 7.350 625,252 +0.30(+4.26%)
Sep 22, 2021 6.980 7.180 6.940 7.050 706,729 +0.17(+2.47%)
Sep 21, 2021 7.030 7.030 6.680 6.880 230,598 -0.08(-1.15%)
Sep 20, 2021 6.850 7.050 6.710 6.960 304,249 -0.09(-1.28%)
Sep 17, 2021 6.890 7.165 6.800 7.050 1,503,665 +0.22(+3.22%)
Sep 16, 2021 6.900 6.900 6.630 6.830 386,040 -0.09(-1.30%)
Sep 15, 2021 6.770 6.930 6.720 6.920 273,410 +0.15(+2.22%)
Sep 14, 2021 7.110 7.110 6.700 6.770 493,255 -0.24(-3.42%)
Sep 13, 2021 7.320 7.460 6.960 7.010 437,235 -0.17(-2.37%)
Sep 10, 2021 7.250 7.565 7.140 7.180 595,256 +0.38(+5.59%)
Sep 09, 2021 6.730 7.000 6.630 6.800 279,372 +0.05(+0.74%)
Sep 08, 2021 6.880 6.880 6.500 6.750 296,380 -0.17(-2.46%)
Sep 07, 2021 7.000 7.070 6.850 6.920 276,887 -0.13(-1.84%)
Sep 03, 2021 7.200 7.210 6.940 7.050 171,309 -0.15(-2.08%)
Sep 02, 2021 7.160 7.325 7.090 7.200 183,421 +0.12(+1.69%)
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.