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 )

3.980 +0.030 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2021 6.770 7.090 6.760 7.060 324,066 +0.17(+2.47%)
Aug 30, 2021 7.110 7.110 6.900 6.890 204,746 -0.12(-1.71%)
Aug 27, 2021 6.700 7.040 6.700 7.010 353,569 +0.35(+5.26%)
Aug 26, 2021 6.720 7.050 6.600 6.660 231,234 -0.08(-1.19%)
Aug 25, 2021 6.630 6.800 6.570 6.740 199,559 +0.17(+2.59%)
Aug 24, 2021 6.560 6.720 6.500 6.570 221,034 +0.10(+1.55%)
Aug 23, 2021 6.360 6.545 6.320 6.470 215,984 +0.22(+3.52%)
Aug 20, 2021 6.110 6.300 6.010 6.250 314,158 +0.06(+0.97%)
Aug 19, 2021 6.350 6.420 6.120 6.190 354,693 -0.25(-3.88%)
Aug 18, 2021 6.390 6.630 6.390 6.440 186,948 +0.09(+1.42%)
Aug 17, 2021 6.630 6.635 6.260 6.350 286,737 -0.45(-6.62%)
Aug 16, 2021 6.810 6.880 6.650 6.800 262,934 -0.13(-1.88%)
Aug 13, 2021 7.140 7.169 6.890 6.930 215,154 -0.16(-2.26%)
Aug 12, 2021 7.150 7.160 6.980 7.090 281,647 -0.08(-1.12%)
Aug 11, 2021 7.190 7.280 7.015 7.170 180,664 -0.04(-0.55%)
Aug 10, 2021 6.850 7.290 6.810 7.210 460,333 +0.34(+4.95%)
Aug 09, 2021 7.040 7.040 6.845 6.870 254,902 -0.29(-4.05%)
Aug 06, 2021 6.660 7.250 6.627 7.160 570,132 +0.68(+10.49%)
Aug 05, 2021 6.860 6.970 6.450 6.480 401,579 -0.21(-3.14%)
Aug 04, 2021 6.750 6.920 6.585 6.690 609,774 -0.46(-6.43%)
Aug 03, 2021 6.990 7.170 6.710 7.150 315,147 +0.16(+2.29%)
Aug 02, 2021 7.030 7.180 6.940 6.990 356,581 +0.02(+0.29%)
Jul 30, 2021 7.060 7.110 6.850 6.970 241,747 -0.07(-0.99%)
Jul 29, 2021 6.990 7.100 6.890 7.040 266,421 +0.18(+2.62%)
Jul 28, 2021 6.850 6.950 6.660 6.860 193,882 +0.08(+1.18%)
Jul 27, 2021 6.710 6.830 6.570 6.780 230,786 -0.07(-1.02%)
Jul 26, 2021 6.465 6.860 6.465 6.850 268,623 +0.42(+6.53%)
Jul 23, 2021 6.470 6.570 6.220 6.430 209,521 +0.00(+0.00%)
Jul 22, 2021 6.520 6.580 6.320 6.430 192,516 -0.14(-2.13%)
Jul 21, 2021 6.330 6.654 6.200 6.570 347,370 +0.41(+6.66%)
Jul 20, 2021 5.970 6.240 5.890 6.160 367,797 +0.17(+2.84%)
Jul 19, 2021 6.480 6.520 5.870 5.990 716,642 -0.64(-9.65%)
Jul 16, 2021 6.910 6.990 6.570 6.630 421,545 -0.22(-3.21%)
Jul 15, 2021 6.860 6.990 6.730 6.850 274,306 -0.13(-1.86%)
Jul 14, 2021 7.020 7.150 6.930 6.980 322,657 +0.00(+0.00%)
Jul 13, 2021 7.150 7.190 6.865 6.980 351,548 -0.26(-3.59%)
Jul 12, 2021 7.120 7.320 7.070 7.240 260,766 +0.13(+1.83%)
Jul 09, 2021 7.200 7.290 7.100 7.110 236,454 +0.11(+1.57%)
Jul 08, 2021 6.670 7.080 6.570 7.000 514,323 +0.16(+2.34%)
Jul 07, 2021 6.870 7.040 6.630 6.840 478,710 -0.02(-0.29%)
Jul 06, 2021 6.740 6.900 6.660 6.860 475,082 +0.18(+2.69%)
Jul 02, 2021 6.660 6.750 6.480 6.680 382,988 +0.04(+0.60%)
Jul 01, 2021 6.830 6.840 6.570 6.640 380,337 -0.05(-0.75%)
Jun 30, 2021 6.500 6.840 6.490 6.690 911,227 +0.17(+2.61%)
Jun 29, 2021 6.430 6.690 6.430 6.520 316,701 +0.09(+1.40%)
Jun 28, 2021 6.780 6.780 6.250 6.430 734,963 -0.18(-2.72%)
Jun 25, 2021 6.780 6.960 6.600 6.610 933,096 -0.13(-1.93%)
Jun 24, 2021 6.650 6.836 6.440 6.740 406,111 +0.10(+1.51%)
Jun 23, 2021 6.740 6.840 6.620 6.640 283,786 +0.00(+0.00%)
Jun 22, 2021 6.610 6.770 6.245 6.640 1,087,376 -0.32(-4.60%)
Jun 21, 2021 7.140 7.200 6.950 6.960 483,012 -0.15(-2.11%)
Jun 18, 2021 7.000 7.190 6.850 7.110 1,201,865 -0.01(-0.14%)
Jun 17, 2021 7.620 7.750 7.050 7.120 629,139 -0.60(-7.77%)
Jun 16, 2021 7.700 7.820 7.490 7.720 344,111 -0.08(-1.03%)
Jun 15, 2021 7.600 7.810 7.500 7.800 289,935 +0.18(+2.36%)
Jun 14, 2021 7.850 7.850 7.510 7.620 368,536 -0.15(-1.93%)
Jun 11, 2021 7.600 7.930 7.600 7.770 221,784 +0.26(+3.46%)
Jun 10, 2021 7.930 8.010 7.485 7.510 448,718 -0.39(-4.94%)
Jun 09, 2021 7.840 8.040 7.700 7.900 443,953 +0.05(+0.64%)
Jun 08, 2021 7.790 7.920 7.550 7.850 373,424 +0.02(+0.26%)
Jun 07, 2021 7.880 7.932 7.760 7.830 335,885 +0.00(+0.00%)
Jun 04, 2021 7.940 7.990 7.810 7.830 280,444 -0.05(-0.63%)
Jun 03, 2021 7.650 7.910 7.460 7.880 437,768 +0.20(+2.60%)
Jun 02, 2021 7.990 8.010 7.560 7.680 446,775 -0.27(-3.40%)
Jun 01, 2021 7.800 8.215 7.800 7.950 571,437 +0.23(+2.98%)
May 28, 2021 8.020 8.100 7.620 7.720 353,592 -0.27(-3.38%)
May 27, 2021 7.590 8.040 7.590 7.990 436,082 +0.46(+6.11%)
May 26, 2021 7.350 7.580 7.350 7.530 345,432 +0.17(+2.31%)
May 25, 2021 7.540 7.700 7.340 7.360 264,128 -0.17(-2.26%)
May 24, 2021 7.410 7.600 7.250 7.530 348,048 +0.09(+1.21%)
May 21, 2021 7.550 7.661 7.410 7.440 223,853 +0.03(+0.40%)
May 20, 2021 7.600 7.610 7.210 7.410 369,656 -0.11(-1.46%)
May 19, 2021 7.210 7.580 7.120 7.520 425,510 -0.02(-0.27%)
May 18, 2021 7.880 7.960 7.480 7.540 413,151 -0.35(-4.44%)
May 17, 2021 7.630 7.960 7.380 7.890 574,444 +0.14(+1.81%)
May 14, 2021 7.510 7.850 7.430 7.750 1,063,795 +0.33(+4.45%)
May 13, 2021 8.290 8.680 7.340 7.420 2,400,811 -0.89(-10.71%)
May 12, 2021 8.410 8.560 8.120 8.310 1,358,814 -0.19(-2.24%)
May 11, 2021 8.140 8.850 8.020 8.500 1,014,624 +0.11(+1.31%)
May 10, 2021 8.160 8.890 8.160 8.390 1,736,530 +0.62(+7.98%)
May 07, 2021 7.170 7.800 7.060 7.770 957,696 +0.66(+9.28%)
May 06, 2021 7.050 7.215 6.630 7.110 1,662,744 +0.12(+1.72%)
May 05, 2021 7.370 8.500 6.780 6.990 2,539,779 -2.12(-23.27%)
May 04, 2021 9.310 9.340 8.760 9.110 694,882 -0.42(-4.41%)
May 03, 2021 9.160 9.570 9.110 9.530 526,581 +0.44(+4.84%)
Apr 30, 2021 9.260 9.347 9.045 9.090 486,200 -0.24(-2.57%)
Apr 29, 2021 9.590 9.600 9.230 9.330 381,385 -0.20(-2.10%)
Apr 28, 2021 9.320 9.640 9.180 9.530 380,477 +0.16(+1.71%)
Apr 27, 2021 9.690 9.690 9.240 9.370 553,150 -0.33(-3.40%)
Apr 26, 2021 9.490 9.870 9.410 9.700 395,658 +0.32(+3.41%)
Apr 23, 2021 9.090 9.570 9.000 9.380 272,100 +0.36(+3.99%)
Apr 22, 2021 9.090 9.240 8.890 9.020 324,157 +0.00(+0.00%)
Apr 21, 2021 8.780 9.110 8.670 9.020 286,947 +0.29(+3.32%)
Apr 20, 2021 9.450 9.550 8.620 8.730 370,134 -0.83(-8.68%)
Apr 19, 2021 9.310 9.700 9.250 9.560 596,471 +0.25(+2.69%)
Apr 16, 2021 9.500 9.680 9.060 9.310 525,100 -0.11(-1.17%)
Apr 15, 2021 9.200 9.420 8.880 9.420 880,489 +0.31(+3.40%)
Apr 14, 2021 8.800 9.300 8.750 9.110 943,649 +0.51(+5.93%)
Apr 13, 2021 8.760 8.850 8.150 8.600 604,727 -0.10(-1.15%)
Apr 12, 2021 9.810 9.825 8.500 8.700 759,137 -0.95(-9.84%)
Apr 09, 2021 9.710 9.770 9.580 9.650 190,700 -0.08(-0.82%)
Apr 08, 2021 9.580 9.730 9.290 9.730 279,786 +0.17(+1.78%)
Apr 07, 2021 9.860 9.980 9.480 9.560 307,785 -0.21(-2.15%)
Apr 06, 2021 9.620 9.870 9.565 9.770 309,413 +0.13(+1.35%)
Apr 05, 2021 9.690 9.860 9.470 9.640 432,737 +0.18(+1.90%)
Apr 01, 2021 9.190 9.540 8.980 9.460 417,500 +0.39(+4.30%)
Mar 31, 2021 9.120 9.350 8.860 9.070 1,003,189 -0.01(-0.11%)
Mar 30, 2021 8.880 9.220 8.880 9.080 298,910 +0.18(+2.02%)
Mar 29, 2021 9.400 9.590 8.880 8.900 585,496 -0.52(-5.52%)
Mar 26, 2021 9.170 9.590 9.120 9.420 330,500 +0.39(+4.32%)
Mar 25, 2021 8.440 9.150 8.280 9.030 621,160 +0.42(+4.88%)
Mar 24, 2021 8.980 9.350 8.610 8.610 439,233 -0.17(-1.94%)
Mar 23, 2021 9.200 9.350 8.680 8.780 508,981 -0.66(-6.99%)
Mar 22, 2021 9.700 9.735 9.230 9.440 494,836 -0.20(-2.07%)
Mar 19, 2021 10.19 10.35 9.600 9.640 2,312,000 -0.61(-5.95%)
Mar 18, 2021 10.52 10.83 10.13 10.25 543,697 -0.16(-1.54%)
Mar 17, 2021 9.920 10.51 9.870 10.41 379,795 +0.38(+3.79%)
Mar 16, 2021 10.66 10.75 9.870 10.03 583,916 -0.72(-6.70%)
Mar 15, 2021 10.67 11.16 10.31 10.75 1,271,488 +0.16(+1.51%)
Mar 12, 2021 10.61 10.75 10.15 10.59 649,700 -0.06(-0.56%)
Mar 11, 2021 10.60 10.73 10.26 10.65 786,296 +0.22(+2.11%)
Mar 10, 2021 10.14 10.55 9.900 10.43 479,868 +0.34(+3.37%)
Mar 09, 2021 10.92 11.00 10.02 10.09 740,632 -0.47(-4.45%)
Mar 08, 2021 9.820 10.64 9.750 10.56 830,427 +0.82(+8.42%)
Mar 05, 2021 9.380 9.740 8.610 9.740 717,600 +0.53(+5.75%)
Mar 04, 2021 10.09 10.37 8.930 9.210 591,131 -0.95(-9.35%)
Mar 03, 2021 10.16 10.35 9.690 10.16 502,155 +0.00(+0.00%)
Mar 02, 2021 10.70 10.91 10.05 10.16 553,174 -0.54(-5.05%)
Mar 01, 2021 9.500 11.30 9.500 10.70 2,305,761 +1.45(+15.68%)
Feb 26, 2021 8.250 9.350 8.180 9.250 1,139,700 +1.21(+15.05%)
Feb 25, 2021 9.210 9.480 8.000 8.040 775,913 -0.96(-10.67%)
Feb 24, 2021 8.750 9.030 8.670 9.000 472,441 +0.28(+3.21%)
Feb 23, 2021 8.670 8.840 7.760 8.720 503,918 -0.05(-0.57%)
Feb 22, 2021 8.660 9.000 8.610 8.770 448,867 +0.07(+0.80%)
Feb 19, 2021 8.340 8.730 8.340 8.700 291,300 +0.43(+5.20%)
Feb 18, 2021 8.330 8.440 8.120 8.270 346,514 -0.11(-1.31%)
Feb 17, 2021 8.540 8.560 8.050 8.380 427,890 -0.28(-3.23%)
Feb 16, 2021 9.300 9.470 8.570 8.660 413,528 -0.35(-3.88%)
Feb 12, 2021 8.840 9.850 8.810 9.010 746,700 +0.16(+1.81%)
Feb 11, 2021 8.800 9.040 8.600 8.850 462,177 +0.05(+0.57%)
Feb 10, 2021 8.870 9.050 8.500 8.800 273,520 -0.02(-0.23%)
Feb 09, 2021 8.900 9.100 8.605 8.820 647,346 -0.15(-1.67%)
Feb 08, 2021 8.320 9.000 8.280 8.970 434,632 +0.77(+9.39%)
Feb 05, 2021 8.730 8.740 8.010 8.200 522,900 -0.38(-4.43%)
Feb 04, 2021 8.740 8.950 8.250 8.580 430,272 -0.10(-1.15%)
Feb 03, 2021 8.040 8.720 7.991 8.680 718,125 +0.70(+8.77%)
Feb 02, 2021 7.500 8.050 7.410 7.980 745,426 +0.55(+7.40%)
Feb 01, 2021 6.980 7.470 6.860 7.430 414,897 +0.51(+7.37%)
Jan 29, 2021 6.850 7.430 6.760 6.920 565,400 +0.13(+1.91%)
Jan 28, 2021 6.850 6.890 6.610 6.790 416,610 +0.04(+0.59%)
Jan 27, 2021 6.640 6.884 6.150 6.750 582,960 -0.06(-0.88%)
Jan 26, 2021 7.280 7.340 6.750 6.810 346,141 -0.33(-4.62%)
Jan 25, 2021 7.320 7.360 6.810 7.140 561,454 -0.28(-3.77%)
Jan 22, 2021 7.300 7.420 7.020 7.420 496,700 -0.06(-0.80%)
Jan 21, 2021 7.360 7.510 7.240 7.480 636,364 +0.16(+2.19%)
Jan 20, 2021 7.190 7.350 7.120 7.320 483,367 +0.17(+2.38%)
Jan 19, 2021 7.500 7.500 7.100 7.150 419,681 -0.23(-3.12%)
Jan 15, 2021 7.410 7.656 7.300 7.380 512,300 -0.24(-3.15%)
Jan 14, 2021 7.160 7.740 7.140 7.620 655,829 +0.54(+7.63%)
Jan 13, 2021 7.820 7.830 6.980 7.080 872,080 -0.81(-10.27%)
Jan 12, 2021 7.210 7.910 7.110 7.890 783,871 +0.76(+10.66%)
Jan 11, 2021 7.000 7.430 6.870 7.130 478,231 +0.09(+1.28%)
Jan 08, 2021 7.250 7.300 6.780 7.040 413,400 -0.11(-1.54%)
Jan 07, 2021 7.600 7.611 7.030 7.150 445,747 -0.25(-3.38%)
Jan 06, 2021 6.990 7.520 6.979 7.400 969,090 +0.59(+8.66%)
Jan 05, 2021 6.540 6.960 6.540 6.810 623,464 +0.25(+3.81%)
Jan 04, 2021 6.590 7.125 6.390 6.560 817,814 +0.04(+0.61%)
Dec 31, 2020 6.520 6.520 6.520 535,611 -0.06(-0.91%)
Dec 30, 2020 6.290 6.620 6.290 6.580 535,611 +0.33(+5.28%)
Dec 29, 2020 6.540 6.540 6.070 6.250 492,237 -0.14(-2.19%)
Dec 28, 2020 6.590 6.590 6.322 6.390 448,597 -0.02(-0.31%)
Dec 24, 2020 6.490 6.585 6.110 6.410 425,700 +0.09(+1.42%)
Dec 23, 2020 6.200 6.530 6.200 6.320 420,918 +0.05(+0.80%)
Dec 22, 2020 6.250 6.340 6.010 6.270 464,423 +0.03(+0.48%)
Dec 21, 2020 6.220 6.300 6.070 6.240 630,849 -0.24(-3.70%)
Dec 18, 2020 6.390 6.580 6.262 6.480 1,766,200 +0.09(+1.41%)
Dec 17, 2020 6.450 6.630 6.150 6.390 566,955 -0.09(-1.39%)
Dec 16, 2020 6.500 6.850 6.340 6.480 740,699 +0.03(+0.47%)
Dec 15, 2020 6.250 6.530 6.020 6.450 772,879 +0.20(+3.20%)
Dec 14, 2020 6.810 7.030 6.220 6.250 1,146,758 -0.39(-5.87%)
Dec 11, 2020 7.490 7.560 6.570 6.640 1,065,300 -0.83(-11.11%)
Dec 10, 2020 8.000 8.260 7.370 7.470 795,282 -0.71(-8.68%)
Dec 09, 2020 8.200 8.630 7.960 8.180 654,473 +0.03(+0.37%)
Dec 08, 2020 8.100 8.260 7.910 8.150 654,132 +0.07(+0.87%)
Dec 07, 2020 8.290 8.370 7.882 8.080 558,796 -0.23(-2.77%)
Dec 04, 2020 7.540 8.380 7.460 8.310 1,474,400 +0.95(+12.91%)
Dec 03, 2020 7.450 7.722 7.230 7.360 656,367 -0.01(-0.14%)
Dec 02, 2020 7.360 7.450 7.050 7.370 749,034 +0.11(+1.52%)
Dec 01, 2020 6.630 7.600 6.600 7.260 2,520,876 +0.79(+12.21%)
Nov 30, 2020 6.500 6.650 6.330 6.470 808,209 -0.03(-0.46%)
Nov 27, 2020 6.650 6.790 6.281 6.500 358,200 -0.07(-1.07%)
Nov 25, 2020 6.740 7.000 6.310 6.570 812,500 -0.45(-6.41%)
Nov 24, 2020 5.600 7.170 5.600 7.020 2,173,378 +1.54(+28.10%)
Nov 23, 2020 5.500 5.760 5.460 5.480 428,340 +0.07(+1.29%)
Nov 20, 2020 5.720 5.770 5.235 5.410 595,300 -0.33(-5.75%)
Nov 19, 2020 5.500 5.885 5.480 5.740 590,758 +0.26(+4.74%)
Nov 18, 2020 5.380 5.780 5.350 5.480 1,043,711 +0.08(+1.48%)
Nov 17, 2020 4.720 5.430 4.680 5.400 1,108,450 +0.67(+14.16%)
Nov 16, 2020 4.500 4.850 4.490 4.730 708,182 +0.27(+6.05%)
Nov 13, 2020 4.300 4.500 4.290 4.460 337,600 +0.16(+3.72%)
Nov 12, 2020 4.350 4.570 4.175 4.300 488,516 -0.11(-2.49%)
Nov 11, 2020 4.440 4.440 4.210 4.410 310,770 -0.02(-0.45%)
Nov 10, 2020 4.400 4.570 4.320 4.430 548,108 +0.12(+2.78%)
Nov 09, 2020 4.530 4.700 4.050 4.310 754,365 +0.00(+0.00%)
Nov 06, 2020 4.410 4.490 4.165 4.310 530,400 -0.06(-1.37%)
Nov 05, 2020 4.420 4.500 3.950 4.370 1,007,713 +0.78(+21.73%)
Nov 04, 2020 3.870 3.956 3.480 3.590 356,576 -0.28(-7.24%)
Nov 03, 2020 3.470 3.920 3.470 3.870 446,514 +0.40(+11.53%)
Nov 02, 2020 3.450 3.610 3.380 3.470 271,234 +0.04(+1.17%)
Oct 30, 2020 3.660 3.740 3.290 3.430 545,600 -0.21(-5.77%)
Oct 29, 2020 3.710 3.790 3.540 3.640 424,220 -0.12(-3.19%)
Oct 28, 2020 4.000 4.010 3.710 3.760 547,228 -0.34(-8.29%)
Oct 27, 2020 3.990 4.190 3.950 4.100 286,524 +0.09(+2.24%)
Oct 26, 2020 4.230 4.240 3.850 4.010 349,959 -0.30(-6.96%)
Oct 23, 2020 4.640 4.730 4.180 4.310 309,500 -0.23(-5.07%)
Oct 22, 2020 4.640 4.743 4.440 4.540 348,442 -0.10(-2.16%)
Oct 21, 2020 4.230 4.660 4.130 4.640 726,887 +0.43(+10.21%)
Oct 20, 2020 4.330 4.570 4.040 4.210 1,026,647 +0.12(+2.93%)
Oct 19, 2020 4.120 4.180 3.930 4.090 620,089 +0.02(+0.49%)
Oct 16, 2020 4.010 4.230 4.010 4.070 327,800 +0.03(+0.74%)
Oct 15, 2020 3.860 4.050 3.810 4.040 222,194 +0.07(+1.76%)
Oct 14, 2020 3.880 4.090 3.870 3.970 282,210 +0.08(+2.06%)
Oct 13, 2020 3.770 3.940 3.671 3.890 342,081 +0.11(+2.91%)
Oct 12, 2020 4.060 4.060 3.700 3.780 463,163 -0.28(-6.90%)
Oct 09, 2020 4.230 4.240 4.020 4.060 310,700 -0.08(-1.93%)
Oct 08, 2020 4.120 4.260 4.060 4.140 365,719 +0.04(+0.98%)
Oct 07, 2020 4.110 4.230 3.990 4.100 604,348 +0.09(+2.24%)
Oct 06, 2020 3.870 4.140 3.820 4.010 1,018,339 +0.19(+4.97%)
Oct 05, 2020 3.430 3.860 3.430 3.820 779,558 +0.40(+11.70%)
Oct 02, 2020 3.000 3.460 3.000 3.420 705,400 +0.37(+12.13%)
Oct 01, 2020 3.210 3.240 3.010 3.050 479,488 -0.15(-4.69%)
Sep 30, 2020 3.220 3.320 3.180 3.200 450,276 -0.01(-0.31%)
Sep 29, 2020 3.430 3.430 3.050 3.210 501,752 -0.20(-5.87%)
Sep 28, 2020 3.320 3.460 3.285 3.410 401,723 +0.16(+4.92%)
Sep 25, 2020 3.310 3.390 3.240 3.250 426,800 -0.06(-1.81%)
Sep 24, 2020 3.490 3.490 3.300 3.310 358,130 -0.21(-5.97%)
Sep 23, 2020 4.000 4.020 3.510 3.520 735,803 -0.51(-12.66%)
Sep 22, 2020 4.100 4.180 4.005 4.030 575,236 -0.06(-1.47%)
Sep 21, 2020 4.500 4.500 3.925 4.090 1,099,745 -0.55(-11.85%)
Sep 18, 2020 4.480 4.870 4.380 4.640 2,955,700 +0.15(+3.34%)
Sep 17, 2020 4.000 4.540 3.870 4.490 779,114 +0.43(+10.59%)
Sep 16, 2020 4.200 4.230 4.040 4.060 698,240 -0.11(-2.64%)
Sep 15, 2020 4.140 4.350 4.130 4.170 606,836 +0.05(+1.21%)
Sep 14, 2020 4.050 4.180 3.860 4.120 939,149 +0.08(+1.98%)
Sep 11, 2020 3.750 4.040 3.650 4.040 727,100 +0.38(+10.38%)
Sep 10, 2020 3.500 3.705 3.500 3.660 519,972 +0.18(+5.17%)
Sep 09, 2020 3.440 3.600 3.380 3.480 616,062 +0.10(+2.96%)
Sep 08, 2020 3.260 3.470 3.155 3.380 501,112 +0.11(+3.36%)
Sep 04, 2020 3.220 3.290 2.970 3.270 318,500 +0.08(+2.51%)
Sep 03, 2020 3.400 3.450 3.125 3.190 307,991 -0.20(-5.90%)
Sep 02, 2020 3.220 3.390 3.170 3.390 294,728 +0.18(+5.61%)
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.