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

Suzano Papel E Celul ADR (NY: SUZ )

9.425 +0.045 (+0.48%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 (%)
Sep 29, 2023 10.70 10.70 10.49 10.50 1,142,829 +0.07(+0.66%)
Sep 28, 2023 10.37 10.43 10.23 10.43 1,829,809 +0.02(+0.19%)
Sep 27, 2023 10.52 10.57 10.38 10.41 2,014,819 -0.21(-2.02%)
Sep 26, 2023 10.65 10.76 10.56 10.63 1,041,553 -0.22(-2.07%)
Sep 25, 2023 10.84 10.91 10.82 10.85 1,077,007 -0.07(-0.63%)
Sep 22, 2023 11.09 11.13 10.91 10.92 1,364,331 -0.12(-1.06%)
Sep 21, 2023 10.91 11.17 10.88 11.04 2,445,648 +0.10(+0.89%)
Sep 20, 2023 10.82 11.01 10.80 10.94 2,549,855 +0.40(+3.80%)
Sep 19, 2023 10.40 10.55 10.38 10.54 1,157,017 +0.14(+1.31%)
Sep 18, 2023 10.54 10.55 10.40 10.41 816,219 -0.02(-0.19%)
Sep 15, 2023 10.41 10.53 10.35 10.42 1,525,873 +0.18(+1.72%)
Sep 14, 2023 10.02 10.27 10.01 10.25 1,637,613 +0.28(+2.84%)
Sep 13, 2023 9.897 10.01 9.863 9.966 1,274,702 +0.13(+1.29%)
Sep 12, 2023 9.839 9.936 9.809 9.839 556,651 -0.06(-0.59%)
Sep 11, 2023 9.682 9.926 9.663 9.897 2,612,963 +0.39(+4.11%)
Sep 08, 2023 9.487 9.599 9.384 9.506 2,191,452 -0.08(-0.82%)
Sep 07, 2023 9.663 9.672 9.467 9.585 859,080 -0.11(-1.11%)
Sep 06, 2023 9.907 9.975 9.687 9.692 1,121,468 -0.21(-2.07%)
Sep 05, 2023 10.03 10.05 9.873 9.897 799,457 -0.16(-1.56%)
Sep 01, 2023 10.16 10.20 10.04 10.05 1,328,250 +0.17(+1.68%)
Aug 31, 2023 10.12 10.14 9.878 9.887 2,113,915 -0.32(-3.16%)
Aug 30, 2023 10.33 10.39 10.16 10.21 2,346,032 -0.07(-0.67%)
Aug 29, 2023 10.08 10.29 10.04 10.28 784,563 +0.22(+2.24%)
Aug 28, 2023 10.00 10.06 9.868 10.05 984,169 +0.11(+1.08%)
Aug 25, 2023 9.858 10.02 9.809 9.946 751,282 +0.12(+1.19%)
Aug 24, 2023 9.809 9.887 9.760 9.829 968,602 -0.10(-0.98%)
Aug 23, 2023 9.819 9.966 9.795 9.926 1,142,439 +0.07(+0.69%)
Aug 22, 2023 9.897 9.917 9.755 9.858 601,197 +0.08(+0.80%)
Aug 21, 2023 9.829 9.897 9.741 9.780 620,207 -0.18(-1.77%)
Aug 18, 2023 9.839 10.07 9.799 9.956 2,025,937 +0.10(+0.99%)
Aug 17, 2023 9.829 9.917 9.733 9.858 1,423,124 +0.09(+0.90%)
Aug 16, 2023 9.770 9.946 9.731 9.770 2,155,211 +0.01(+0.10%)
Aug 15, 2023 9.966 9.966 9.746 9.760 1,077,502 -0.23(-2.35%)
Aug 14, 2023 9.946 10.04 9.917 9.995 897,674 +0.00(+0.00%)
Aug 11, 2023 9.907 10.05 9.868 9.995 1,193,177 +0.16(+1.59%)
Aug 10, 2023 9.936 10.04 9.839 9.839 1,072,523 +0.03(+0.30%)
Aug 09, 2023 9.809 9.839 9.624 9.809 1,477,899 -0.11(-1.08%)
Aug 08, 2023 9.917 9.966 9.799 9.917 1,200,275 -0.11(-1.07%)
Aug 07, 2023 10.09 10.13 9.980 10.02 825,763 -0.02(-0.19%)
Aug 04, 2023 9.966 10.36 9.966 10.04 1,971,463 +0.17(+1.68%)
Aug 03, 2023 9.790 10.07 9.672 9.878 1,875,154 +0.18(+1.81%)
Aug 02, 2023 9.760 9.770 9.672 9.702 757,532 -0.18(-1.78%)
Aug 01, 2023 9.878 9.975 9.793 9.878 759,092 -0.05(-0.49%)
Jul 31, 2023 9.956 10.02 9.897 9.926 1,155,544 +0.17(+1.70%)
Jul 28, 2023 9.751 9.770 9.614 9.760 1,474,762 +0.06(+0.60%)
Jul 27, 2023 9.594 9.741 9.550 9.702 1,563,055 +0.10(+1.02%)
Jul 26, 2023 9.360 9.619 9.360 9.604 1,288,907 +0.34(+3.69%)
Jul 25, 2023 9.350 9.379 9.233 9.262 1,066,319 +0.01(+0.11%)
Jul 24, 2023 8.969 9.262 8.935 9.252 1,273,618 +0.23(+2.60%)
Jul 21, 2023 8.920 9.018 8.871 9.018 1,080,255 +0.16(+1.76%)
Jul 20, 2023 8.940 8.949 8.837 8.862 890,328 -0.02(-0.22%)
Jul 19, 2023 8.979 9.018 8.798 8.881 789,214 -0.16(-1.73%)
Jul 18, 2023 8.979 9.081 8.949 9.037 1,194,680 +0.05(+0.54%)
Jul 17, 2023 9.057 9.057 8.891 8.989 683,424 -0.07(-0.76%)
Jul 14, 2023 9.067 9.072 8.972 9.057 827,221 +0.01(+0.11%)
Jul 13, 2023 9.106 9.155 9.023 9.047 1,087,623 +0.09(+0.98%)
Jul 12, 2023 8.969 9.042 8.920 8.959 863,115 +0.12(+1.33%)
Jul 11, 2023 8.735 8.862 8.705 8.842 1,277,660 +0.02(+0.22%)
Jul 10, 2023 8.871 8.901 8.803 8.822 1,117,922 -0.13(-1.42%)
Jul 07, 2023 8.901 9.057 8.881 8.949 1,643,053 +0.21(+2.46%)
Jul 06, 2023 8.852 8.905 8.695 8.735 1,413,970 -0.22(-2.51%)
Jul 05, 2023 9.028 9.028 8.881 8.959 1,368,715 -0.16(-1.71%)
Jul 03, 2023 9.155 9.277 9.076 9.116 835,137 +0.11(+1.19%)
Jun 30, 2023 8.842 9.057 8.832 9.008 1,480,223 +0.17(+1.88%)
Jun 29, 2023 8.862 8.891 8.720 8.842 1,842,261 -0.01(-0.11%)
Jun 28, 2023 9.125 9.155 8.852 8.852 2,733,446 -0.27(-3.00%)
Jun 27, 2023 9.243 9.252 9.076 9.125 1,015,010 -0.21(-2.30%)
Jun 26, 2023 9.379 9.428 9.311 9.340 987,497 +0.01(+0.10%)
Jun 23, 2023 9.252 9.394 9.174 9.330 1,142,585 -0.04(-0.42%)
Jun 22, 2023 9.360 9.389 9.282 9.370 925,957 -0.11(-1.13%)
Jun 21, 2023 9.448 9.555 9.409 9.477 1,760,325 -0.13(-1.32%)
Jun 20, 2023 9.653 9.668 9.516 9.604 1,615,084 -0.18(-1.80%)
Jun 16, 2023 9.682 9.780 9.653 9.780 5,695,190 +0.01(+0.10%)
Jun 15, 2023 9.379 9.878 9.379 9.770 2,894,053 +0.36(+3.84%)
Jun 14, 2023 9.555 9.697 9.321 9.409 2,472,579 +0.00(+0.00%)
Jun 13, 2023 9.477 9.526 9.365 9.409 1,766,474 +0.05(+0.52%)
Jun 12, 2023 9.067 9.374 9.018 9.360 1,336,884 +0.30(+3.34%)
Jun 09, 2023 9.028 9.184 8.969 9.057 1,379,353 -0.04(-0.43%)
Jun 08, 2023 9.067 9.125 9.032 9.096 449,002 +0.03(+0.32%)
Jun 07, 2023 9.272 9.335 9.057 9.067 1,748,376 -0.24(-2.62%)
Jun 06, 2023 9.243 9.340 9.157 9.311 1,364,294 +0.10(+1.06%)
Jun 05, 2023 9.252 9.272 9.125 9.213 865,716 +0.10(+1.07%)
Jun 02, 2023 9.096 9.194 8.989 9.116 1,096,693 +0.37(+4.25%)
Jun 01, 2023 8.715 8.774 8.607 8.744 1,031,278 +0.08(+0.90%)
May 31, 2023 8.676 8.725 8.559 8.666 1,345,320 -0.06(-0.67%)
May 30, 2023 8.862 8.862 8.622 8.725 1,249,650 -0.15(-1.65%)
May 26, 2023 8.725 8.930 8.716 8.871 1,062,848 +0.33(+3.89%)
May 25, 2023 8.744 8.793 8.529 8.539 1,416,717 -0.22(-2.56%)
May 24, 2023 8.862 8.901 8.754 8.764 1,331,174 -0.21(-2.39%)
May 23, 2023 9.203 9.238 8.979 8.979 1,829,514 +0.10(+1.10%)
May 22, 2023 8.891 8.988 8.832 8.881 833,789 +0.02(+0.22%)
May 19, 2023 8.901 8.920 8.808 8.862 937,577 -0.04(-0.44%)
May 18, 2023 8.803 8.910 8.749 8.901 1,441,617 +0.26(+3.05%)
May 17, 2023 8.686 8.720 8.598 8.637 1,097,999 +0.04(+0.45%)
May 16, 2023 8.588 8.686 8.480 8.598 1,151,303 +0.05(+0.57%)
May 15, 2023 8.559 8.573 8.480 8.549 818,525 +0.13(+1.51%)
May 12, 2023 8.187 8.441 8.158 8.422 1,344,216 +0.24(+2.99%)
May 11, 2023 8.070 8.251 7.968 8.178 1,787,171 -0.06(-0.71%)
May 10, 2023 8.148 8.241 8.114 8.236 1,250,198 +0.14(+1.69%)
May 09, 2023 8.060 8.168 8.026 8.099 1,029,056 -0.08(-0.96%)
May 08, 2023 8.246 8.285 8.148 8.178 1,346,408 -0.04(-0.48%)
May 05, 2023 7.885 8.236 7.855 8.217 2,274,155 +0.49(+6.32%)
May 04, 2023 7.885 7.931 7.689 7.728 1,875,053 -0.11(-1.37%)
May 03, 2023 7.953 8.002 7.801 7.836 1,901,131 -0.02(-0.25%)
May 02, 2023 7.992 8.051 7.748 7.855 2,742,677 +0.17(+2.16%)
May 01, 2023 7.816 7.850 7.611 7.689 1,043,387 -0.10(-1.25%)
Apr 28, 2023 7.337 7.797 7.289 7.787 3,336,050 +0.34(+4.59%)
Apr 27, 2023 7.435 7.499 7.367 7.445 1,726,309 +0.07(+0.93%)
Apr 26, 2023 7.455 7.533 7.376 7.376 2,133,655 -0.09(-1.18%)
Apr 25, 2023 7.611 7.611 7.445 7.464 1,870,089 -0.23(-3.05%)
Apr 24, 2023 7.611 7.733 7.596 7.699 1,647,216 +0.10(+1.29%)
Apr 21, 2023 7.797 7.797 7.533 7.601 1,037,703 -0.19(-2.38%)
Apr 20, 2023 7.855 7.885 7.772 7.787 1,023,882 -0.12(-1.48%)
Apr 19, 2023 8.051 8.051 7.885 7.904 1,111,019 -0.17(-2.06%)
Apr 18, 2023 7.933 8.109 7.909 8.070 1,036,937 +0.08(+0.98%)
Apr 17, 2023 7.933 8.002 7.904 7.992 970,643 -0.04(-0.49%)
Apr 14, 2023 8.012 8.080 7.972 8.031 1,211,450 -0.18(-2.14%)
Apr 13, 2023 8.344 8.402 8.153 8.207 2,084,187 -0.15(-1.75%)
Apr 12, 2023 8.402 8.456 8.266 8.353 964,688 +0.08(+0.94%)
Apr 11, 2023 8.197 8.324 8.158 8.275 1,739,364 +0.33(+4.18%)
Apr 10, 2023 7.855 7.958 7.841 7.943 1,418,561 +0.14(+1.75%)
Apr 06, 2023 7.914 7.932 7.757 7.806 1,381,909 -0.12(-1.48%)
Apr 05, 2023 8.021 8.060 7.777 7.924 2,221,613 -0.20(-2.41%)
Apr 04, 2023 8.275 8.314 8.109 8.119 1,541,265 -0.08(-0.95%)
Apr 03, 2023 8.002 8.212 7.992 8.197 1,141,161 +0.18(+2.19%)
Mar 31, 2023 8.178 8.197 7.982 8.021 2,618,903 -0.21(-2.49%)
Mar 30, 2023 8.207 8.266 8.139 8.226 2,875,045 +0.07(+0.84%)
Mar 29, 2023 8.109 8.197 8.055 8.158 2,207,817 +0.17(+2.08%)
Mar 28, 2023 7.924 8.060 7.924 7.992 1,103,112 +0.14(+1.74%)
Mar 27, 2023 7.845 7.933 7.801 7.855 1,542,678 -0.04(-0.50%)
Mar 24, 2023 7.787 7.933 7.655 7.894 1,443,637 +0.15(+1.89%)
Mar 23, 2023 8.060 8.119 7.723 7.748 2,175,675 -0.19(-2.34%)
Mar 22, 2023 7.972 8.090 7.914 7.933 1,280,883 -0.04(-0.49%)
Mar 21, 2023 8.021 8.099 7.953 7.972 1,150,732 -0.09(-1.09%)
Mar 20, 2023 8.090 8.139 7.982 8.060 916,856 +0.00(+0.00%)
Mar 17, 2023 8.070 8.139 8.016 8.060 1,133,512 -0.16(-1.90%)
Mar 16, 2023 8.129 8.266 8.090 8.217 1,224,702 +0.04(+0.48%)
Mar 15, 2023 8.178 8.217 8.070 8.178 1,508,426 -0.19(-2.22%)
Mar 14, 2023 8.393 8.441 8.295 8.363 1,054,327 +0.14(+1.66%)
Mar 13, 2023 8.412 8.471 8.207 8.226 2,858,043 -0.21(-2.43%)
Mar 10, 2023 8.656 8.715 8.432 8.432 1,474,375 -0.35(-4.00%)
Mar 09, 2023 8.930 9.018 8.754 8.783 1,010,709 -0.25(-2.81%)
Mar 08, 2023 8.998 9.081 8.940 9.037 1,056,418 +0.03(+0.33%)
Mar 07, 2023 9.067 9.091 8.901 9.008 1,180,941 -0.06(-0.65%)
Mar 06, 2023 9.047 9.091 8.964 9.067 2,028,012 +0.01(+0.11%)
Mar 03, 2023 8.862 9.096 8.862 9.057 1,668,776 +0.29(+3.34%)
Mar 02, 2023 8.891 8.901 8.735 8.764 1,674,863 -0.07(-0.77%)
Mar 01, 2023 8.803 8.852 8.578 8.832 1,192,073 -0.09(-0.99%)
Feb 28, 2023 8.871 8.949 8.764 8.920 2,443,587 +0.20(+2.24%)
Feb 27, 2023 8.725 8.822 8.700 8.725 802,633 +0.05(+0.56%)
Feb 24, 2023 8.725 8.725 8.603 8.676 1,158,099 -0.11(-1.22%)
Feb 23, 2023 8.871 8.896 8.676 8.783 756,178 +0.09(+1.01%)
Feb 22, 2023 8.676 8.774 8.603 8.695 3,070,747 +0.04(+0.45%)
Feb 21, 2023 8.852 8.988 8.617 8.656 921,238 -0.25(-2.85%)
Feb 17, 2023 8.852 8.930 8.783 8.910 1,117,263 -0.03(-0.33%)
Feb 16, 2023 9.008 9.076 8.857 8.940 1,780,817 -0.07(-0.76%)
Feb 15, 2023 8.901 9.018 8.842 9.008 1,737,028 +0.17(+1.88%)
Feb 14, 2023 8.852 8.920 8.730 8.842 2,467,907 -0.02(-0.22%)
Feb 13, 2023 8.793 8.910 8.783 8.862 1,577,452 +0.18(+2.02%)
Feb 10, 2023 8.637 8.725 8.568 8.686 1,194,983 +0.11(+1.25%)
Feb 09, 2023 8.686 8.754 8.549 8.578 1,071,897 -0.06(-0.68%)
Feb 08, 2023 8.666 8.695 8.554 8.637 721,319 -0.05(-0.56%)
Feb 07, 2023 8.793 8.852 8.637 8.686 1,255,448 -0.06(-0.67%)
Feb 06, 2023 8.695 8.798 8.647 8.744 1,731,147 -0.09(-1.00%)
Feb 03, 2023 9.135 9.213 8.749 8.832 2,854,439 +0.08(+0.89%)
Feb 02, 2023 9.037 9.047 8.691 8.754 1,992,871 -0.31(-3.45%)
Feb 01, 2023 9.047 9.125 8.852 9.067 1,644,616 +0.10(+1.09%)
Jan 31, 2023 9.008 9.116 8.901 8.969 1,295,396 +0.13(+1.44%)
Jan 30, 2023 8.793 8.940 8.754 8.842 3,079,551 +0.17(+1.91%)
Jan 27, 2023 8.617 8.735 8.573 8.676 1,852,065 -0.09(-1.00%)
Jan 26, 2023 8.783 8.920 8.715 8.764 2,852,611 -0.26(-2.92%)
Jan 25, 2023 8.930 9.037 8.871 9.028 1,394,262 -0.02(-0.22%)
Jan 24, 2023 9.028 9.155 8.969 9.047 1,195,213 +0.17(+1.87%)
Jan 23, 2023 8.842 9.032 8.793 8.881 2,110,424 -0.02(-0.22%)
Jan 20, 2023 9.057 9.174 8.901 8.901 2,397,441 -0.39(-4.21%)
Jan 19, 2023 9.418 9.492 9.262 9.291 2,136,227 -0.12(-1.25%)
Jan 18, 2023 9.663 9.682 9.409 9.409 2,113,130 -0.40(-4.08%)
Jan 17, 2023 9.799 9.858 9.716 9.809 2,327,463 +0.15(+1.52%)
Jan 13, 2023 9.692 9.741 9.594 9.663 1,363,589 -0.02(-0.20%)
Jan 12, 2023 9.379 9.731 9.330 9.682 2,028,582 +0.34(+3.66%)
Jan 11, 2023 9.243 9.340 9.179 9.340 1,694,045 -0.08(-0.83%)
Jan 10, 2023 9.399 9.457 9.345 9.418 1,404,500 -0.02(-0.21%)
Jan 09, 2023 9.418 9.497 9.355 9.438 928,268 +0.07(+0.73%)
Jan 06, 2023 9.203 9.428 9.203 9.370 906,619 +0.19(+2.02%)
Jan 05, 2023 9.037 9.233 9.037 9.184 1,022,064 +0.17(+1.84%)
Jan 04, 2023 9.037 9.076 8.930 9.018 1,137,566 +0.10(+1.10%)
Jan 03, 2023 8.940 9.018 8.774 8.920 1,804,652 -0.11(-1.19%)
Dec 30, 2022 8.930 9.028 8.925 9.028 925,922 +0.07(+0.76%)
Dec 29, 2022 9.028 9.076 8.901 8.959 1,789,509 +0.03(+0.33%)
Dec 28, 2022 9.008 9.086 8.910 8.930 1,384,951 +0.14(+1.56%)
Dec 27, 2022 8.705 8.827 8.676 8.793 1,655,209 -0.08(-0.88%)
Dec 23, 2022 8.940 8.959 8.842 8.871 1,760,959 -0.21(-2.37%)
Dec 22, 2022 9.135 9.155 9.018 9.086 939,966 -0.03(-0.32%)
Dec 21, 2022 9.086 9.150 9.008 9.116 2,027,026 +0.04(+0.43%)
Dec 20, 2022 9.086 9.135 8.954 9.076 1,800,482 +0.12(+1.31%)
Dec 19, 2022 9.076 9.213 8.876 8.959 1,547,002 -0.12(-1.29%)
Dec 16, 2022 9.199 9.237 9.058 9.077 3,679,339 -0.03(-0.31%)
Dec 15, 2022 9.199 9.256 9.029 9.105 2,246,988 -0.22(-2.33%)
Dec 14, 2022 9.284 9.350 9.157 9.322 2,827,220 +0.25(+2.81%)
Dec 13, 2022 9.388 9.421 9.015 9.067 3,546,798 -0.67(-6.87%)
Dec 12, 2022 9.718 9.784 9.604 9.736 1,235,437 -0.08(-0.77%)
Dec 09, 2022 9.614 9.845 9.590 9.812 1,650,883 +0.26(+2.76%)
Dec 08, 2022 9.699 9.812 9.515 9.548 1,156,852 +0.02(+0.20%)
Dec 07, 2022 9.501 9.595 9.406 9.529 1,285,920 +0.02(+0.20%)
Dec 06, 2022 9.425 9.675 9.411 9.510 1,442,059 +0.24(+2.54%)
Dec 05, 2022 9.199 9.319 9.171 9.275 1,809,620 +0.04(+0.41%)
Dec 02, 2022 9.359 9.435 9.209 9.237 1,287,656 -0.39(-4.02%)
Dec 01, 2022 9.576 9.680 9.482 9.623 1,333,951 +0.04(+0.39%)
Nov 30, 2022 9.397 9.604 9.397 9.586 4,210,632 +0.10(+1.09%)
Nov 29, 2022 9.755 9.828 9.468 9.482 2,223,341 -0.11(-1.18%)
Nov 28, 2022 9.576 9.652 9.534 9.595 2,147,016 -0.13(-1.36%)
Nov 25, 2022 9.736 9.821 9.680 9.727 1,636,778 -0.05(-0.48%)
Nov 23, 2022 9.784 9.802 9.633 9.774 1,847,416 -0.07(-0.67%)
Nov 22, 2022 9.981 10.01 9.741 9.840 1,902,397 -0.05(-0.48%)
Nov 21, 2022 10.02 10.05 9.802 9.887 2,405,537 -0.17(-1.69%)
Nov 18, 2022 10.00 10.13 9.840 10.06 2,291,470 +0.00(+0.00%)
Nov 17, 2022 10.02 10.15 9.934 10.06 1,585,511 -0.16(-1.57%)
Nov 16, 2022 10.31 10.40 10.20 10.22 1,420,902 -0.05(-0.46%)
Nov 15, 2022 10.33 10.39 10.17 10.26 726,789 +0.08(+0.74%)
Nov 14, 2022 10.05 10.36 10.01 10.19 1,284,902 -0.08(-0.73%)
Nov 11, 2022 10.13 10.45 10.12 10.26 2,465,161 +0.41(+4.21%)
Nov 10, 2022 9.868 9.991 9.675 9.849 2,678,794 -0.08(-0.85%)
Nov 09, 2022 10.12 10.25 9.887 9.934 1,586,967 -0.20(-1.95%)
Nov 08, 2022 10.11 10.30 10.06 10.13 1,264,562 +0.11(+1.13%)
Nov 07, 2022 10.06 10.15 9.873 10.02 2,453,968 -0.19(-1.85%)
Nov 04, 2022 10.23 10.27 10.05 10.21 1,671,986 +0.33(+3.34%)
Nov 03, 2022 9.548 9.906 9.524 9.878 1,472,666 +0.49(+5.22%)
Nov 02, 2022 9.670 9.793 9.388 9.388 1,124,957 -0.29(-3.02%)
Nov 01, 2022 9.699 9.840 9.557 9.680 2,105,785 -0.02(-0.19%)
Oct 31, 2022 9.680 9.887 9.454 9.699 2,504,387 -0.04(-0.39%)
Oct 28, 2022 9.614 9.755 9.392 9.736 2,676,637 +0.35(+3.71%)
Oct 27, 2022 9.171 9.557 9.133 9.388 2,043,969 +0.15(+1.63%)
Oct 26, 2022 9.199 9.388 9.190 9.237 1,971,824 +0.04(+0.41%)
Oct 25, 2022 9.143 9.265 9.114 9.199 1,631,357 +0.10(+1.14%)
Oct 24, 2022 9.180 9.246 9.039 9.095 1,445,067 -0.01(-0.10%)
Oct 21, 2022 8.718 9.105 8.690 9.105 2,094,072 +0.22(+2.44%)
Oct 20, 2022 8.775 8.940 8.766 8.888 1,492,475 +0.15(+1.73%)
Oct 19, 2022 8.766 8.860 8.704 8.737 930,628 -0.13(-1.49%)
Oct 18, 2022 8.916 8.949 8.714 8.869 1,673,083 +0.10(+1.18%)
Oct 17, 2022 8.577 8.813 8.554 8.766 1,838,455 +0.37(+4.38%)
Oct 14, 2022 8.634 8.733 8.389 8.398 1,528,550 -0.15(-1.76%)
Oct 13, 2022 8.266 8.629 8.209 8.549 1,751,216 +0.15(+1.80%)
Oct 12, 2022 8.455 8.539 8.323 8.398 834,339 -0.05(-0.56%)
Oct 11, 2022 8.690 8.709 8.407 8.445 2,494,112 -0.30(-3.45%)
Oct 10, 2022 8.417 8.765 8.398 8.747 1,626,816 +0.39(+4.62%)
Oct 07, 2022 8.436 8.493 8.323 8.360 1,710,760 -0.07(-0.78%)
Oct 06, 2022 8.464 8.521 8.403 8.426 973,920 -0.05(-0.56%)
Oct 05, 2022 8.379 8.539 8.266 8.473 1,936,217 +0.14(+1.70%)
Oct 04, 2022 8.417 8.516 8.247 8.332 1,995,147 +0.10(+1.26%)
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.