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 )

5.985 +0.405 (+7.26%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 (%)
Apr 30, 2020 0.5086 0.5435 0.4789 0.5137 106,493 +0.00(+0.17%)
Apr 29, 2020 0.4986 0.5419 0.4985 0.5128 223,253 +0.02(+3.92%)
Apr 28, 2020 0.4843 0.4986 0.4788 0.4934 107,498 +0.01(+3.08%)
Apr 27, 2020 0.4731 0.4986 0.4547 0.4787 214,345 +0.00(+0.00%)
Apr 24, 2020 0.4687 0.4887 0.4388 0.4787 142,389 +0.01(+2.13%)
Apr 23, 2020 0.4488 0.4787 0.4488 0.4687 241,156 +0.02(+3.59%)
Apr 22, 2020 0.4508 0.4687 0.4189 0.4525 168,580 +0.00(+0.15%)
Apr 21, 2020 0.4551 0.4684 0.3995 0.4518 191,799 -0.00(-0.88%)
Apr 20, 2020 0.4700 0.4875 0.4503 0.4557 245,041 +0.01(+1.56%)
Apr 17, 2020 0.5186 0.5285 0.4488 0.4488 704,327 -0.05(-10.75%)
Apr 16, 2020 0.5186 0.5186 0.4887 0.5028 307,731 -0.02(-3.04%)
Apr 15, 2020 0.4887 0.5186 0.4887 0.5186 236,946 +0.00(+0.00%)
Apr 14, 2020 0.4887 0.5419 0.4587 0.5186 372,094 +0.03(+7.02%)
Apr 13, 2020 0.4769 0.4846 0.4516 0.4846 118,410 +0.01(+1.61%)
Apr 09, 2020 0.4682 0.4887 0.4389 0.4769 236,647 +0.02(+3.98%)
Apr 08, 2020 0.4601 0.4741 0.4189 0.4586 204,119 +0.00(+0.83%)
Apr 07, 2020 0.4687 0.4789 0.4299 0.4549 239,643 -0.01(-2.96%)
Apr 06, 2020 0.4451 0.4887 0.4249 0.4687 131,704 +0.04(+9.58%)
Apr 03, 2020 0.4388 0.4479 0.3999 0.4277 213,885 -0.01(-2.01%)
Apr 02, 2020 0.4202 0.4468 0.3999 0.4365 175,974 +0.01(+2.24%)
Apr 01, 2020 0.4538 0.4897 0.4000 0.4269 197,510 -0.03(-5.91%)
Mar 31, 2020 0.4461 0.4961 0.4289 0.4538 193,835 +0.01(+1.77%)
Mar 30, 2020 0.4488 0.5684 0.4268 0.4459 882,587 +0.03(+7.61%)
Mar 27, 2020 0.4335 0.4488 0.3993 0.4144 131,359 -0.03(-7.67%)
Mar 26, 2020 0.4189 0.4488 0.3790 0.4488 750,159 -0.00(-0.02%)
Mar 25, 2020 0.3973 0.4606 0.3550 0.4489 980,521 +0.06(+15.38%)
Mar 24, 2020 0.3889 0.4044 0.3490 0.3890 777,712 +0.01(+3.06%)
Mar 23, 2020 0.4122 0.4165 0.3590 0.3775 247,491 -0.02(-5.37%)
Mar 20, 2020 0.4388 0.4912 0.3799 0.3989 589,212 -0.02(-4.76%)
Mar 19, 2020 0.5266 0.5266 0.4011 0.4189 192,329 +0.03(+6.79%)
Mar 18, 2020 0.4218 0.5884 0.3775 0.3922 303,187 -0.04(-9.83%)
Mar 17, 2020 0.3989 0.4483 0.3740 0.4350 468,865 +0.07(+17.89%)
Mar 16, 2020 0.3989 0.4587 0.3490 0.3690 315,555 -0.09(-19.79%)
Mar 13, 2020 0.4488 0.4974 0.3989 0.4600 574,472 +0.03(+6.41%)
Mar 12, 2020 0.4587 0.4587 0.3642 0.4323 746,051 -0.03(-5.76%)
Mar 11, 2020 0.5186 0.5285 0.4587 0.4587 306,877 -0.05(-9.91%)
Mar 10, 2020 0.5216 0.5284 0.4887 0.5092 859,578 +0.00(+0.06%)
Mar 09, 2020 0.4934 0.5485 0.4189 0.5089 1,185,505 -0.04(-7.24%)
Mar 06, 2020 0.7479 0.7679 0.5485 0.5486 1,048,870 -0.22(-28.36%)
Mar 05, 2020 0.7479 0.7709 0.6689 0.7658 311,339 +0.02(+2.36%)
Mar 04, 2020 0.8648 0.8648 0.7281 0.7481 526,269 +0.01(+1.38%)
Mar 03, 2020 0.7679 0.8975 0.7280 0.7380 821,424 -0.10(-11.90%)
Mar 02, 2020 0.7978 0.8477 0.7878 0.8377 247,877 +0.04(+4.70%)
Feb 28, 2020 0.8199 0.8775 0.7779 0.8001 638,046 -0.10(-10.86%)
Feb 27, 2020 0.9476 0.9669 0.8097 0.8975 342,161 -0.07(-7.25%)
Feb 26, 2020 0.9973 1.007 0.9475 0.9676 762,070 -0.04(-3.93%)
Feb 25, 2020 1.007 1.017 0.9873 1.007 268,205 +0.00(+0.00%)
Feb 24, 2020 0.9973 1.012 0.9614 1.007 544,910 -0.02(-1.94%)
Feb 21, 2020 0.9973 1.047 0.9712 1.027 76,810 +0.02(+1.98%)
Feb 20, 2020 1.077 1.077 0.9973 1.007 275,595 -0.03(-2.88%)
Feb 19, 2020 1.027 1.067 0.9873 1.037 348,358 +0.04(+4.00%)
Feb 18, 2020 1.017 1.117 0.9773 0.9973 1,638,024 -0.01(-0.99%)
Feb 14, 2020 1.007 1.017 0.9873 1.007 131,359 +0.00(+0.00%)
Feb 13, 2020 1.057 1.057 0.9874 1.007 234,202 -0.05(-4.72%)
Feb 12, 2020 1.017 1.127 0.9779 1.057 1,077,909 +0.04(+3.92%)
Feb 11, 2020 0.8975 1.017 0.8975 1.017 308,355 +0.13(+15.05%)
Feb 10, 2020 0.9773 0.9773 0.8686 0.8842 238,270 -0.01(-1.48%)
Feb 07, 2020 0.8776 0.9070 0.8776 0.8974 180,995 +0.01(+0.96%)
Feb 06, 2020 0.8975 0.9362 0.8776 0.8889 157,868 +0.01(+1.28%)
Feb 05, 2020 0.8876 0.8975 0.8588 0.8776 103,455 +0.02(+2.61%)
Feb 04, 2020 0.8815 0.9102 0.8531 0.8553 115,040 -0.01(-1.43%)
Feb 03, 2020 0.8576 0.8876 0.8377 0.8676 148,145 +0.02(+2.08%)
Jan 31, 2020 0.9055 0.9373 0.8477 0.8500 105,990 -0.07(-7.70%)
Jan 30, 2020 0.8776 0.9235 0.8477 0.9209 105,430 +0.03(+3.75%)
Jan 29, 2020 0.9374 0.9374 0.8676 0.8876 102,463 -0.01(-1.12%)
Jan 28, 2020 0.8909 0.9330 0.8901 0.8976 74,857 +0.01(+1.68%)
Jan 27, 2020 0.8676 0.9551 0.7780 0.8828 271,939 -0.01(-1.64%)
Jan 24, 2020 0.9474 0.9872 0.8777 0.8975 352,966 -0.07(-7.22%)
Jan 23, 2020 0.9773 0.9873 0.9374 0.9673 158,908 -0.02(-2.02%)
Jan 22, 2020 1.037 1.047 0.9770 0.9873 310,958 -0.05(-4.81%)
Jan 21, 2020 1.077 1.077 1.017 1.037 503,247 +0.01(+0.97%)
Jan 17, 2020 1.057 1.057 0.9973 1.027 335,718 -0.02(-1.91%)
Jan 16, 2020 1.147 1.147 0.9795 1.047 708,222 -0.03(-2.78%)
Jan 15, 2020 1.147 1.197 1.067 1.077 636,273 -0.02(-1.82%)
Jan 14, 2020 0.9275 1.197 0.8975 1.097 3,301,913 +0.26(+30.87%)
Jan 13, 2020 0.8949 0.8949 0.8317 0.8382 650,669 -0.03(-3.21%)
Jan 10, 2020 0.8477 0.8949 0.8467 0.8660 217,394 +0.02(+2.22%)
Jan 09, 2020 0.9314 0.9323 0.8178 0.8472 545,036 -0.04(-4.55%)
Jan 08, 2020 0.9175 0.9473 0.8676 0.8876 229,748 -0.04(-4.71%)
Jan 07, 2020 0.9430 0.9470 0.8995 0.9314 66,457 -0.02(-1.61%)
Jan 06, 2020 0.9175 0.9474 0.8975 0.9467 221,380 +0.03(+3.06%)
Jan 03, 2020 0.9474 0.9572 0.8975 0.9186 181,998 -0.03(-3.01%)
Jan 02, 2020 0.9374 0.9574 0.9374 0.9471 185,716 +0.01(+1.03%)
Dec 31, 2019 0.9075 0.9464 0.9075 0.9374 205,261 +0.00(+0.34%)
Dec 30, 2019 0.9075 0.9573 0.9075 0.9342 339,493 +0.01(+0.75%)
Dec 27, 2019 0.9275 0.9972 0.9273 0.9273 248,881 -0.02(-2.09%)
Dec 26, 2019 0.8985 0.9473 0.8985 0.9470 241,360 +0.05(+5.48%)
Dec 24, 2019 0.9075 0.9145 0.8178 0.8978 253,694 -0.01(-0.89%)
Dec 23, 2019 0.9172 0.9373 0.8876 0.9059 267,473 -0.00(-0.21%)
Dec 20, 2019 0.9384 0.9669 0.8997 0.9078 197,540 -0.02(-2.32%)
Dec 19, 2019 0.8975 0.9673 0.8975 0.9294 326,824 +0.02(+2.41%)
Dec 18, 2019 0.9374 0.9973 0.9075 0.9075 503,131 -0.03(-3.00%)
Dec 17, 2019 0.9175 1.047 0.9175 0.9355 1,307,555 +0.03(+3.09%)
Dec 16, 2019 0.9228 0.9873 0.8691 0.9075 442,275 -0.09(-8.77%)
Dec 13, 2019 0.9873 0.9973 0.8477 0.9948 526,039 +0.04(+3.91%)
Dec 12, 2019 0.7779 0.9574 0.7260 0.9574 1,034,000 +0.24(+32.60%)
Dec 11, 2019 0.7543 0.7838 0.7181 0.7220 187,343 -0.03(-3.48%)
Dec 10, 2019 0.7479 0.7874 0.7332 0.7480 126,217 -0.01(-0.92%)
Dec 09, 2019 0.7878 0.7878 0.7376 0.7550 291,112 -0.03(-3.44%)
Dec 06, 2019 0.7579 0.8177 0.7479 0.7820 194,933 +0.04(+6.10%)
Dec 05, 2019 0.8975 0.8975 0.7011 0.7370 584,527 -0.00(-0.05%)
Dec 04, 2019 0.6781 0.7775 0.6781 0.7374 512,750 +0.05(+7.16%)
Dec 03, 2019 0.7280 0.7479 0.5784 0.6881 949,261 -0.02(-2.82%)
Dec 02, 2019 0.6682 0.7081 0.6382 0.7081 614,150 +0.07(+11.16%)
Nov 29, 2019 0.6632 0.6632 0.6283 0.6370 164,750 -0.01(-1.27%)
Nov 27, 2019 0.6183 0.6582 0.5884 0.6451 538,072 +0.02(+3.19%)
Nov 26, 2019 0.5585 0.6283 0.5285 0.6252 863,332 +0.08(+14.75%)
Nov 25, 2019 0.5384 0.5485 0.5087 0.5448 322,834 +0.01(+1.07%)
Nov 22, 2019 0.5291 0.5460 0.5269 0.5390 298,517 +0.02(+2.95%)
Nov 21, 2019 0.5485 0.5485 0.5038 0.5236 862,531 -0.00(-0.94%)
Nov 20, 2019 0.5285 0.5585 0.5186 0.5285 434,460 +0.00(+0.32%)
Nov 19, 2019 0.5086 0.5566 0.5086 0.5269 229,024 +0.01(+1.32%)
Nov 18, 2019 0.5709 0.5735 0.5112 0.5200 586,364 -0.05(-8.53%)
Nov 15, 2019 0.5784 0.5984 0.5485 0.5684 267,933 +0.02(+2.91%)
Nov 14, 2019 0.5485 0.5984 0.5385 0.5524 520,267 -0.03(-4.50%)
Nov 13, 2019 0.6088 0.6183 0.5595 0.5784 529,240 -0.04(-5.87%)
Nov 12, 2019 0.6482 0.6482 0.6004 0.6145 535,355 +0.00(+0.10%)
Nov 11, 2019 0.6173 0.6474 0.6084 0.6139 556,847 -0.00(-0.39%)
Nov 08, 2019 0.6476 0.6476 0.6094 0.6163 322,983 -0.04(-5.89%)
Nov 07, 2019 0.6670 0.6670 0.6334 0.6549 221,907 +0.01(+2.34%)
Nov 06, 2019 0.5984 0.6781 0.5984 0.6399 462,619 +0.00(+0.27%)
Nov 05, 2019 0.6382 0.6439 0.6083 0.6382 664,193 +0.01(+1.99%)
Nov 04, 2019 0.6382 0.6773 0.6109 0.6258 893,573 +0.00(+0.40%)
Nov 01, 2019 0.6582 0.6582 0.6017 0.6233 742,131 +0.01(+1.10%)
Oct 31, 2019 0.6394 0.6582 0.6104 0.6165 283,366 -0.02(-3.59%)
Oct 30, 2019 0.6581 0.6780 0.6313 0.6394 336,660 -0.02(-2.85%)
Oct 29, 2019 0.6454 0.6851 0.6213 0.6582 543,696 +0.02(+2.61%)
Oct 28, 2019 0.6687 0.7180 0.6402 0.6414 570,875 -0.02(-2.97%)
Oct 25, 2019 0.6683 0.6977 0.6333 0.6611 804,201 -0.02(-2.23%)
Oct 24, 2019 0.7180 0.7478 0.6611 0.6761 524,358 -0.03(-4.57%)
Oct 23, 2019 0.7081 0.7280 0.6982 0.7086 206,221 -0.01(-1.22%)
Oct 22, 2019 0.7579 0.7579 0.7095 0.7173 488,771 -0.03(-4.54%)
Oct 21, 2019 0.8277 0.8277 0.7380 0.7514 712,443 -0.01(-1.46%)
Oct 18, 2019 0.8277 0.8277 0.7488 0.7626 294,907 -0.03(-3.93%)
Oct 17, 2019 0.7479 0.8077 0.7478 0.7938 1,200,135 +0.04(+5.01%)
Oct 16, 2019 0.7779 0.7978 0.7380 0.7559 413,433 -0.01(-1.06%)
Oct 15, 2019 0.8145 0.8477 0.7579 0.7640 763,557 -0.05(-6.57%)
Oct 14, 2019 0.7978 0.8277 0.7779 0.8178 581,295 +0.02(+2.62%)
Oct 11, 2019 0.7479 0.8178 0.7380 0.7969 2,287,861 +0.11(+15.90%)
Oct 10, 2019 0.7779 0.7878 0.6234 0.6876 2,416,766 -0.10(-12.72%)
Oct 09, 2019 0.7706 0.8217 0.7681 0.7878 948,363 +0.02(+2.60%)
Oct 08, 2019 0.7978 0.8178 0.7679 0.7679 635,910 +0.02(+2.67%)
Oct 07, 2019 0.8776 0.9275 0.7380 0.7479 2,209,300 -0.14(-15.74%)
Oct 04, 2019 0.9923 1.007 0.8760 0.8877 729,396 -0.09(-9.17%)
Oct 03, 2019 1.027 1.037 0.9275 0.9773 596,130 -0.05(-4.85%)
Oct 02, 2019 1.087 1.107 1.017 1.027 343,380 -0.06(-5.50%)
Oct 01, 2019 1.137 1.167 1.057 1.087 469,506 -0.04(-3.54%)
Sep 30, 2019 1.157 1.177 1.127 1.127 371,802 -0.03(-2.59%)
Sep 27, 2019 1.157 1.187 1.147 1.157 265,827 +0.01(+0.87%)
Sep 26, 2019 1.177 1.187 1.127 1.147 314,360 -0.04(-3.36%)
Sep 25, 2019 1.167 1.237 1.117 1.187 590,466 +0.02(+1.71%)
Sep 24, 2019 1.237 1.247 1.147 1.167 521,970 -0.08(-6.40%)
Sep 23, 2019 1.207 1.267 1.156 1.247 1,095,051 +0.04(+3.31%)
Sep 20, 2019 1.296 1.296 1.197 1.207 734,410 -0.07(-5.47%)
Sep 19, 2019 1.267 1.296 1.252 1.276 250,496 +0.01(+0.79%)
Sep 18, 2019 1.296 1.296 1.237 1.267 338,224 -0.04(-3.05%)
Sep 17, 2019 1.376 1.376 1.257 1.306 528,405 -0.01(-0.76%)
Sep 16, 2019 1.306 1.416 1.286 1.316 1,072,646 +0.02(+1.54%)
Sep 13, 2019 1.207 1.316 1.207 1.296 963,938 +0.09(+7.44%)
Sep 12, 2019 1.237 1.247 1.167 1.207 2,559,164 -0.03(-2.42%)
Sep 11, 2019 1.276 1.286 1.227 1.237 812,296 +0.01(+0.81%)
Sep 10, 2019 1.257 1.286 1.227 1.227 961,399 -0.03(-2.38%)
Sep 09, 2019 1.237 1.276 1.207 1.257 507,535 +0.04(+3.28%)
Sep 06, 2019 1.257 1.286 1.187 1.217 1,077,549 +0.04(+3.39%)
Sep 05, 2019 1.197 1.247 1.157 1.177 541,830 -0.02(-1.67%)
Sep 04, 2019 1.326 1.326 1.179 1.197 1,122,644 -0.05(-4.00%)
Sep 03, 2019 1.306 1.316 1.227 1.247 509,403 -0.06(-4.58%)
Aug 30, 2019 1.336 1.376 1.296 1.306 201,050 -0.01(-0.76%)
Aug 29, 2019 1.247 1.316 1.237 1.316 235,121 +0.09(+7.32%)
Aug 28, 2019 1.137 1.247 1.137 1.227 204,568 +0.10(+8.85%)
Aug 27, 2019 1.227 1.247 1.107 1.127 675,434 -0.10(-8.13%)
Aug 26, 2019 1.326 1.326 1.207 1.227 249,367 -0.05(-3.91%)
Aug 23, 2019 1.267 1.296 1.247 1.276 233,739 +0.01(+0.79%)
Aug 22, 2019 1.296 1.306 1.237 1.267 573,101 -0.02(-1.55%)
Aug 21, 2019 1.306 1.356 1.257 1.286 329,224 +0.03(+2.38%)
Aug 20, 2019 1.286 1.306 1.227 1.257 375,374 -0.02(-1.56%)
Aug 19, 2019 1.257 1.356 1.207 1.276 582,917 +0.03(+2.40%)
Aug 16, 2019 1.217 1.247 1.207 1.247 260,813 +0.05(+4.17%)
Aug 15, 2019 1.296 1.311 1.157 1.197 484,938 -0.09(-6.98%)
Aug 14, 2019 1.366 1.366 1.267 1.286 444,711 -0.12(-8.51%)
Aug 13, 2019 1.286 1.426 1.286 1.406 405,164 +0.10(+7.63%)
Aug 12, 2019 1.416 1.416 1.267 1.306 439,060 -0.02(-1.50%)
Aug 09, 2019 1.356 1.376 1.286 1.326 270,841 -0.04(-2.92%)
Aug 08, 2019 1.286 1.396 1.276 1.366 394,706 +0.10(+7.87%)
Aug 07, 2019 1.306 1.346 1.257 1.267 308,561 -0.08(-5.93%)
Aug 06, 2019 1.436 1.446 1.326 1.346 301,335 -0.05(-3.57%)
Aug 05, 2019 1.506 1.506 1.356 1.396 453,984 -0.05(-3.45%)
Aug 02, 2019 1.516 1.516 1.406 1.446 310,951 -0.02(-1.36%)
Aug 01, 2019 1.526 1.556 1.416 1.466 474,752 -0.04(-2.65%)
Jul 31, 2019 1.506 1.586 1.476 1.506 358,769 +0.01(+0.67%)
Jul 30, 2019 1.496 1.516 1.456 1.496 360,938 +0.00(+0.00%)
Jul 29, 2019 1.536 1.536 1.446 1.496 371,448 +0.00(+0.00%)
Jul 26, 2019 1.556 1.576 1.491 1.496 333,813 -0.06(-3.85%)
Jul 25, 2019 1.636 1.636 1.541 1.556 537,019 -0.08(-4.88%)
Jul 24, 2019 1.665 1.675 1.606 1.636 194,998 -0.04(-2.38%)
Jul 23, 2019 1.645 1.695 1.626 1.675 186,874 +0.03(+1.82%)
Jul 22, 2019 1.685 1.715 1.616 1.645 231,153 -0.05(-2.94%)
Jul 19, 2019 1.665 1.695 1.626 1.695 146,801 +0.02(+1.19%)
Jul 18, 2019 1.665 1.685 1.596 1.675 343,736 +0.01(+0.60%)
Jul 17, 2019 1.705 1.705 1.636 1.665 238,501 +0.00(+0.00%)
Jul 16, 2019 1.675 1.735 1.645 1.665 214,732 -0.01(-0.60%)
Jul 15, 2019 1.665 1.695 1.636 1.675 146,326 +0.02(+1.20%)
Jul 12, 2019 1.665 1.685 1.616 1.655 289,291 +0.02(+1.22%)
Jul 11, 2019 1.715 1.745 1.616 1.636 263,595 -0.09(-5.20%)
Jul 10, 2019 1.705 1.765 1.655 1.725 400,280 +0.06(+3.59%)
Jul 09, 2019 1.745 1.747 1.655 1.665 255,593 -0.05(-2.91%)
Jul 08, 2019 1.895 1.915 1.695 1.715 484,791 -0.17(-8.99%)
Jul 05, 2019 1.855 1.890 1.800 1.885 520,825 +0.10(+5.59%)
Jul 03, 2019 1.925 1.925 1.765 1.785 281,971 +0.05(+2.87%)
Jul 02, 2019 1.795 1.845 1.705 1.735 437,711 -0.02(-1.14%)
Jul 01, 2019 1.895 1.995 1.715 1.755 911,221 +0.06(+3.53%)
Jun 28, 2019 1.735 1.735 1.665 1.695 648,675 +0.06(+3.66%)
Jun 27, 2019 1.755 1.755 1.616 1.636 899,828 +0.03(+1.86%)
Jun 26, 2019 1.556 1.740 1.476 1.606 1,329,550 +0.14(+9.52%)
Jun 25, 2019 1.496 1.536 1.446 1.466 691,158 -0.03(-2.00%)
Jun 24, 2019 1.566 1.586 1.486 1.496 442,974 -0.05(-3.23%)
Jun 21, 2019 1.586 1.586 1.516 1.546 512,803 -0.03(-1.90%)
Jun 20, 2019 1.636 1.645 1.546 1.576 1,143,538 -0.02(-1.25%)
Jun 19, 2019 1.596 1.626 1.566 1.596 211,811 +0.01(+0.63%)
Jun 18, 2019 1.596 1.645 1.576 1.586 278,554 +0.00(+0.00%)
Jun 17, 2019 1.526 1.596 1.506 1.586 546,802 +0.07(+4.61%)
Jun 14, 2019 1.576 1.596 1.506 1.516 268,234 -0.07(-4.40%)
Jun 13, 2019 1.566 1.601 1.536 1.586 319,301 +0.04(+2.58%)
Jun 12, 2019 1.576 1.576 1.526 1.546 440,490 -0.03(-1.90%)
Jun 11, 2019 1.596 1.616 1.566 1.576 253,050 +0.01(+0.64%)
Jun 10, 2019 1.636 1.675 1.566 1.566 391,945 -0.07(-4.27%)
Jun 07, 2019 1.626 1.705 1.616 1.636 909,489 +0.01(+0.61%)
Jun 06, 2019 1.556 1.665 1.546 1.626 621,652 +0.08(+5.16%)
Jun 05, 2019 1.596 1.675 1.536 1.546 3,283,628 +0.01(+0.65%)
Jun 04, 2019 1.546 1.695 1.506 1.536 1,947,684 +0.03(+1.99%)
Jun 03, 2019 1.476 1.546 1.436 1.506 615,431 +0.03(+2.03%)
May 31, 2019 1.496 1.522 1.456 1.476 476,203 -0.03(-1.99%)
May 30, 2019 1.506 1.536 1.456 1.506 343,987 +0.01(+0.67%)
May 29, 2019 1.556 1.576 1.476 1.496 571,914 -0.05(-3.23%)
May 28, 2019 1.626 1.636 1.536 1.546 480,517 -0.07(-4.32%)
May 24, 2019 1.626 1.680 1.596 1.616 258,708 +0.00(+0.00%)
May 23, 2019 1.695 1.695 1.606 1.616 722,187 -0.11(-6.36%)
May 22, 2019 1.795 1.805 1.715 1.725 387,588 -0.09(-4.94%)
May 21, 2019 1.815 1.835 1.765 1.815 369,881 +0.06(+3.41%)
May 20, 2019 1.815 1.865 1.695 1.755 675,626 -0.06(-3.30%)
May 17, 2019 1.845 1.955 1.815 1.815 721,775 +0.02(+1.11%)
May 16, 2019 2.024 2.114 1.775 1.795 986,408 -0.22(-10.89%)
May 15, 2019 2.044 2.124 1.995 2.014 211,448 -0.04(-1.94%)
May 14, 2019 2.005 2.064 1.995 2.054 248,140 +0.04(+1.98%)
May 13, 2019 2.094 2.094 2.005 2.014 393,470 -0.12(-5.61%)
May 10, 2019 2.124 2.164 2.094 2.134 319,775 -0.01(-0.47%)
May 09, 2019 2.084 2.154 2.054 2.144 549,378 +0.04(+1.90%)
May 08, 2019 2.084 2.119 2.064 2.104 248,896 +0.01(+0.48%)
May 07, 2019 2.104 2.144 2.044 2.094 279,452 -0.03(-1.41%)
May 06, 2019 2.084 2.144 2.054 2.124 245,145 -0.03(-1.39%)
May 03, 2019 2.064 2.184 2.054 2.154 340,732 +0.10(+4.85%)
May 02, 2019 2.094 2.134 1.995 2.054 526,223 -0.01(-0.48%)
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.