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 )

4.990 +0.070 (+1.42%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 20, 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 1.780 1.790 1.400 1.780 1,154,421 +0.00(+0.00%)
Apr 29, 2020 1.420 1.830 1.373 1.780 1,893,210 +0.43(+31.85%)
Apr 28, 2020 1.110 1.400 1.110 1.350 2,505,730 +0.26(+23.85%)
Apr 27, 2020 1.100 1.170 1.050 1.090 1,625,052 +0.04(+3.81%)
Apr 24, 2020 1.110 1.210 1.050 1.050 1,160,600 -0.02(-1.87%)
Apr 23, 2020 1.050 1.120 1.020 1.070 571,527 +0.04(+3.88%)
Apr 22, 2020 1.050 1.070 1.000 1.030 400,228 +0.03(+3.00%)
Apr 21, 2020 1.010 1.030 0.9500 1.000 837,078 -0.02(-1.96%)
Apr 20, 2020 1.140 1.140 1.010 1.020 737,195 -0.10(-8.93%)
Apr 17, 2020 1.090 1.140 1.050 1.120 332,900 +0.04(+3.70%)
Apr 16, 2020 1.110 1.110 1.010 1.080 667,133 +0.01(+0.93%)
Apr 15, 2020 1.070 1.130 1.030 1.070 452,367 -0.02(-1.83%)
Apr 14, 2020 1.130 1.180 1.040 1.090 1,016,888 -0.04(-3.54%)
Apr 13, 2020 1.230 1.230 1.120 1.130 420,155 -0.08(-6.61%)
Apr 09, 2020 1.170 1.303 1.110 1.210 785,600 +0.07(+6.14%)
Apr 08, 2020 1.110 1.190 1.080 1.140 676,355 +0.05(+4.59%)
Apr 07, 2020 1.160 1.160 1.010 1.090 734,858 -0.02(-1.80%)
Apr 06, 2020 0.9900 1.130 0.9900 1.110 762,000 +0.14(+14.21%)
Apr 03, 2020 1.020 1.030 0.9001 0.9719 907,100 -0.01(-0.83%)
Apr 02, 2020 1.010 1.070 0.9506 0.9800 505,303 +0.01(+0.69%)
Apr 01, 2020 1.070 1.070 0.9700 0.9733 941,820 -0.09(-8.18%)
Mar 31, 2020 1.110 1.140 1.050 1.060 634,966 -0.06(-5.36%)
Mar 30, 2020 1.090 1.220 1.050 1.120 589,339 +0.02(+1.82%)
Mar 27, 2020 1.180 1.180 1.030 1.100 972,000 -0.11(-9.09%)
Mar 26, 2020 1.120 1.290 1.120 1.210 759,458 +0.12(+11.01%)
Mar 25, 2020 1.230 1.260 1.030 1.090 1,469,693 -0.10(-8.40%)
Mar 24, 2020 1.280 1.280 1.110 1.190 927,686 -0.03(-2.46%)
Mar 23, 2020 1.380 1.440 1.140 1.220 691,409 -0.18(-12.86%)
Mar 20, 2020 1.140 1.510 1.060 1.400 1,943,100 +0.24(+20.69%)
Mar 19, 2020 0.9700 1.160 0.9300 1.160 973,686 +0.18(+18.37%)
Mar 18, 2020 1.050 1.107 0.9300 0.9800 597,291 -0.07(-6.67%)
Mar 17, 2020 1.180 1.230 1.020 1.050 1,220,567 -0.08(-7.08%)
Mar 16, 2020 1.170 1.410 1.110 1.130 1,111,185 -0.09(-7.38%)
Mar 13, 2020 1.160 1.330 1.100 1.220 1,206,800 +0.22(+22.00%)
Mar 12, 2020 1.300 1.335 0.9752 1.000 1,698,513 -0.32(-24.24%)
Mar 11, 2020 1.470 1.490 1.250 1.320 1,015,130 -0.15(-10.20%)
Mar 10, 2020 1.620 1.650 1.400 1.470 670,467 -0.03(-2.00%)
Mar 09, 2020 1.750 1.770 1.480 1.500 462,830 -0.26(-14.77%)
Mar 06, 2020 2.100 2.100 1.750 1.760 494,100 -0.20(-10.20%)
Mar 05, 2020 2.010 2.040 1.870 1.960 640,972 -0.12(-5.77%)
Mar 04, 2020 2.120 2.125 2.020 2.080 540,757 -0.01(-0.48%)
Mar 03, 2020 2.200 2.280 2.080 2.090 666,104 -0.16(-7.11%)
Mar 02, 2020 2.450 2.460 2.140 2.250 676,974 -0.20(-8.16%)
Feb 28, 2020 2.000 2.560 2.000 2.450 1,300,600 +0.39(+18.93%)
Feb 27, 2020 2.250 2.250 1.975 2.060 2,386,377 -0.16(-7.21%)
Feb 26, 2020 2.240 2.660 2.120 2.220 1,080,497 -0.18(-7.50%)
Feb 25, 2020 2.700 2.700 2.310 2.400 854,750 -0.30(-11.11%)
Feb 24, 2020 2.660 2.800 2.580 2.700 552,245 -0.05(-1.82%)
Feb 21, 2020 2.770 2.780 2.630 2.750 590,300 -0.05(-1.79%)
Feb 20, 2020 2.850 2.860 2.700 2.800 493,300 -0.05(-1.75%)
Feb 19, 2020 2.870 2.950 2.790 2.850 622,277 -0.06(-2.06%)
Feb 18, 2020 2.850 2.950 2.750 2.910 477,740 +0.04(+1.39%)
Feb 14, 2020 2.960 3.020 2.845 2.870 242,900 -0.09(-3.04%)
Feb 13, 2020 2.970 2.981 2.900 2.960 192,923 -0.03(-1.00%)
Feb 12, 2020 2.940 3.040 2.920 2.990 271,128 +0.08(+2.75%)
Feb 11, 2020 2.940 2.990 2.820 2.910 429,724 +0.01(+0.34%)
Feb 10, 2020 2.920 2.937 2.830 2.900 511,521 -0.05(-1.69%)
Feb 07, 2020 3.180 3.190 2.930 2.950 768,900 -0.29(-8.95%)
Feb 06, 2020 3.270 3.310 3.160 3.240 772,626 +0.03(+0.93%)
Feb 05, 2020 3.120 3.460 3.050 3.210 1,301,294 +0.15(+4.90%)
Feb 04, 2020 3.040 3.210 2.990 3.060 426,632 +0.09(+3.03%)
Feb 03, 2020 3.110 3.130 2.880 2.970 566,426 -0.11(-3.57%)
Jan 31, 2020 3.150 3.170 2.925 3.080 599,700 -0.09(-2.84%)
Jan 30, 2020 3.180 3.203 3.038 3.170 375,326 -0.08(-2.46%)
Jan 29, 2020 3.380 3.390 3.110 3.250 461,123 -0.11(-3.27%)
Jan 28, 2020 3.380 3.410 3.195 3.360 456,275 +0.01(+0.30%)
Jan 27, 2020 3.640 3.640 3.340 3.350 798,886 -0.37(-9.95%)
Jan 24, 2020 3.840 3.840 3.670 3.720 322,700 -0.09(-2.36%)
Jan 23, 2020 3.740 3.860 3.640 3.810 464,715 +0.04(+1.06%)
Jan 22, 2020 3.910 3.915 3.720 3.770 325,007 -0.13(-3.33%)
Jan 21, 2020 3.860 3.980 3.805 3.900 391,339 +0.00(+0.00%)
Jan 17, 2020 3.820 3.910 3.750 3.900 476,100 +0.12(+3.17%)
Jan 16, 2020 3.930 4.050 3.760 3.780 549,342 -0.08(-2.07%)
Jan 15, 2020 3.800 3.980 3.780 3.860 401,175 +0.05(+1.31%)
Jan 14, 2020 3.930 3.940 3.790 3.810 546,423 -0.12(-3.05%)
Jan 13, 2020 3.920 3.930 3.770 3.930 206,357 +0.01(+0.26%)
Jan 10, 2020 3.840 3.990 3.790 3.920 296,000 +0.06(+1.55%)
Jan 09, 2020 3.820 3.900 3.770 3.860 442,837 +0.03(+0.78%)
Jan 08, 2020 3.880 3.890 3.670 3.830 591,117 -0.04(-1.03%)
Jan 07, 2020 3.970 4.050 3.830 3.870 662,661 -0.12(-3.01%)
Jan 06, 2020 3.860 4.090 3.820 3.990 581,801 +0.07(+1.79%)
Jan 03, 2020 3.910 3.990 3.880 3.920 473,800 -0.08(-2.00%)
Jan 02, 2020 3.940 4.080 3.920 4.000 735,600 +0.16(+4.17%)
Dec 31, 2019 3.740 3.870 3.731 3.840 959,500 +0.08(+2.13%)
Dec 30, 2019 3.740 3.845 3.610 3.760 626,208 +0.03(+0.80%)
Dec 27, 2019 3.730 3.800 3.660 3.730 411,800 -0.02(-0.53%)
Dec 26, 2019 3.820 3.872 3.710 3.750 379,497 -0.05(-1.32%)
Dec 24, 2019 3.940 3.980 3.780 3.800 289,100 -0.09(-2.31%)
Dec 23, 2019 4.000 4.000 3.670 3.890 873,786 -0.11(-2.75%)
Dec 20, 2019 4.230 4.280 3.980 4.000 1,419,000 -0.20(-4.76%)
Dec 19, 2019 4.140 4.240 4.080 4.200 465,413 +0.10(+2.44%)
Dec 18, 2019 4.180 4.230 4.070 4.100 758,622 -0.02(-0.49%)
Dec 17, 2019 4.000 4.190 3.910 4.120 936,844 +0.14(+3.52%)
Dec 16, 2019 4.020 4.500 3.960 3.980 1,620,450 +0.01(+0.25%)
Dec 13, 2019 3.950 4.065 3.895 3.970 752,900 +0.02(+0.51%)
Dec 12, 2019 3.740 4.050 3.740 3.950 483,059 +0.16(+4.22%)
Dec 11, 2019 3.780 3.860 3.695 3.790 263,280 +0.02(+0.53%)
Dec 10, 2019 3.880 3.950 3.690 3.770 476,502 -0.08(-2.08%)
Dec 09, 2019 3.810 3.930 3.715 3.850 714,327 +0.02(+0.52%)
Dec 06, 2019 3.830 4.010 3.830 3.830 507,100 +0.03(+0.79%)
Dec 05, 2019 3.950 4.020 3.800 3.800 733,814 -0.13(-3.31%)
Dec 04, 2019 3.820 4.010 3.820 3.930 704,412 +0.12(+3.15%)
Dec 03, 2019 3.700 3.820 3.580 3.810 311,037 +0.02(+0.53%)
Dec 02, 2019 3.900 3.960 3.710 3.790 374,437 -0.13(-3.32%)
Nov 29, 2019 3.820 3.990 3.775 3.920 163,100 +0.06(+1.55%)
Nov 27, 2019 3.880 3.970 3.824 3.860 540,300 -0.01(-0.26%)
Nov 26, 2019 3.820 3.921 3.740 3.870 630,757 +0.02(+0.52%)
Nov 25, 2019 3.530 3.910 3.480 3.850 442,042 +0.34(+9.69%)
Nov 22, 2019 3.530 3.550 3.450 3.510 290,900 +0.03(+0.86%)
Nov 21, 2019 3.610 3.630 3.410 3.480 423,689 -0.12(-3.33%)
Nov 20, 2019 3.660 3.935 3.590 3.600 502,189 -0.09(-2.44%)
Nov 19, 2019 3.950 3.995 3.640 3.690 616,525 -0.25(-6.35%)
Nov 18, 2019 3.960 4.008 3.770 3.940 684,916 -0.04(-1.01%)
Nov 15, 2019 4.220 4.260 3.930 3.980 577,500 -0.19(-4.56%)
Nov 14, 2019 4.100 4.290 4.040 4.170 497,718 +0.06(+1.46%)
Nov 13, 2019 4.400 4.422 4.100 4.110 439,097 -0.35(-7.85%)
Nov 12, 2019 4.390 4.510 4.250 4.460 577,192 +0.07(+1.59%)
Nov 11, 2019 4.310 4.470 4.100 4.390 742,450 +0.04(+0.92%)
Nov 08, 2019 3.970 4.780 3.970 4.350 2,001,700 +0.52(+13.58%)
Nov 07, 2019 4.000 4.030 3.690 3.830 1,182,635 -0.18(-4.49%)
Nov 06, 2019 3.620 4.030 3.440 4.010 2,770,542 +0.50(+14.25%)
Nov 05, 2019 4.020 4.105 3.020 3.510 3,966,669 -0.87(-19.86%)
Nov 04, 2019 4.380 4.510 4.260 4.380 781,132 +0.07(+1.62%)
Nov 01, 2019 4.230 4.500 4.230 4.310 529,000 +0.14(+3.36%)
Oct 31, 2019 4.230 4.300 4.120 4.170 379,650 -0.07(-1.65%)
Oct 30, 2019 4.130 4.250 4.105 4.240 330,307 +0.09(+2.17%)
Oct 29, 2019 4.260 4.270 4.080 4.150 472,824 -0.11(-2.58%)
Oct 28, 2019 4.500 4.580 4.180 4.260 677,419 -0.21(-4.70%)
Oct 25, 2019 4.470 4.650 4.390 4.470 588,300 -0.02(-0.45%)
Oct 24, 2019 4.520 4.590 4.400 4.490 204,320 -0.04(-0.88%)
Oct 23, 2019 4.520 4.580 4.420 4.530 365,734 +0.02(+0.44%)
Oct 22, 2019 4.240 4.565 4.170 4.510 452,069 +0.29(+6.87%)
Oct 21, 2019 4.060 4.340 4.060 4.220 843,878 +0.20(+4.98%)
Oct 18, 2019 4.270 4.300 4.000 4.020 599,700 -0.29(-6.73%)
Oct 17, 2019 4.290 4.360 4.100 4.310 664,790 +0.01(+0.23%)
Oct 16, 2019 4.470 4.530 4.230 4.300 897,716 -0.40(-8.51%)
Oct 15, 2019 4.500 4.730 4.410 4.700 341,751 +0.19(+4.21%)
Oct 14, 2019 4.570 4.610 4.410 4.510 430,406 -0.11(-2.38%)
Oct 11, 2019 4.570 4.830 4.570 4.620 643,100 +0.14(+3.12%)
Oct 10, 2019 4.170 4.520 4.150 4.480 852,430 +0.35(+8.47%)
Oct 09, 2019 4.120 4.180 4.070 4.130 414,185 +0.06(+1.47%)
Oct 08, 2019 4.300 4.300 4.060 4.070 526,333 -0.29(-6.65%)
Oct 07, 2019 4.410 4.480 4.280 4.360 580,096 -0.05(-1.13%)
Oct 04, 2019 4.540 4.590 4.350 4.410 454,500 -0.09(-2.00%)
Oct 03, 2019 4.440 4.520 4.290 4.500 453,721 +0.06(+1.35%)
Oct 02, 2019 4.420 4.470 4.067 4.440 933,733 -0.07(-1.55%)
Oct 01, 2019 4.370 4.972 4.350 4.510 1,764,851 +0.18(+4.16%)
Sep 30, 2019 4.400 4.410 4.220 4.330 349,624 -0.06(-1.37%)
Sep 27, 2019 4.070 4.390 4.070 4.390 624,200 +0.31(+7.60%)
Sep 26, 2019 4.160 4.160 3.930 4.080 348,583 -0.06(-1.45%)
Sep 25, 2019 3.920 4.190 3.920 4.140 435,188 +0.16(+4.02%)
Sep 24, 2019 4.140 4.140 3.960 3.980 731,047 -0.17(-4.10%)
Sep 23, 2019 4.000 4.190 3.941 4.150 732,503 +0.06(+1.47%)
Sep 20, 2019 4.090 4.110 3.970 4.090 1,354,300 +0.00(+0.00%)
Sep 19, 2019 4.170 4.230 4.020 4.090 696,563 -0.09(-2.15%)
Sep 18, 2019 4.240 4.290 4.080 4.180 533,599 -0.04(-0.95%)
Sep 17, 2019 4.400 4.459 4.160 4.220 390,576 -0.18(-4.09%)
Sep 16, 2019 4.450 4.530 4.370 4.400 639,185 -0.01(-0.23%)
Sep 13, 2019 4.550 4.627 4.400 4.410 1,008,600 -0.04(-0.90%)
Sep 12, 2019 4.870 4.970 4.350 4.450 1,423,660 -0.41(-8.44%)
Sep 11, 2019 4.300 4.900 4.270 4.860 2,029,601 +0.61(+14.35%)
Sep 10, 2019 3.980 4.255 3.930 4.250 1,325,035 +0.29(+7.32%)
Sep 09, 2019 3.200 4.030 3.160 3.960 1,503,391 +0.12(+3.13%)
Sep 06, 2019 3.760 3.890 3.680 3.840 862,200 +0.06(+1.59%)
Sep 05, 2019 3.470 3.820 3.470 3.780 1,085,633 +0.30(+8.62%)
Sep 04, 2019 3.180 3.510 3.146 3.480 648,815 +0.32(+10.13%)
Sep 03, 2019 3.460 3.460 3.100 3.160 806,265 -0.35(-9.97%)
Aug 30, 2019 3.600 3.620 3.345 3.510 946,900 -0.03(-0.85%)
Aug 29, 2019 3.220 3.610 3.160 3.540 1,001,230 +0.39(+12.38%)
Aug 28, 2019 2.990 3.240 2.980 3.150 805,886 +0.13(+4.30%)
Aug 27, 2019 2.990 3.080 2.890 3.020 599,122 +0.06(+2.03%)
Aug 26, 2019 2.900 3.005 2.835 2.960 553,041 +0.07(+2.42%)
Aug 23, 2019 2.810 2.930 2.775 2.890 1,044,400 +0.02(+0.70%)
Aug 22, 2019 3.000 3.070 2.860 2.870 1,312,574 -0.12(-4.01%)
Aug 21, 2019 3.000 3.045 2.930 2.990 993,909 +0.00(+0.00%)
Aug 20, 2019 3.080 3.100 2.960 2.990 880,675 -0.03(-0.99%)
Aug 19, 2019 2.890 3.045 2.890 3.020 865,545 +0.18(+6.34%)
Aug 16, 2019 2.570 2.950 2.570 2.840 2,216,600 +0.31(+12.25%)
Aug 15, 2019 2.780 2.800 2.500 2.530 1,353,497 -0.20(-7.33%)
Aug 14, 2019 2.880 2.980 2.710 2.730 1,256,777 -0.33(-10.78%)
Aug 13, 2019 2.910 3.130 2.830 3.060 1,003,320 +0.16(+5.52%)
Aug 12, 2019 2.920 2.950 2.700 2.900 1,719,694 +0.03(+1.05%)
Aug 09, 2019 3.030 3.370 2.820 2.870 3,027,900 -0.10(-3.37%)
Aug 08, 2019 3.000 3.500 2.810 2.970 5,095,263 -2.03(-40.60%)
Aug 07, 2019 4.820 5.120 4.680 5.000 1,292,865 +0.03(+0.60%)
Aug 06, 2019 4.920 5.030 4.850 4.970 1,873,858 +0.08(+1.64%)
Aug 05, 2019 4.750 4.980 4.705 4.890 1,438,533 +0.04(+0.82%)
Aug 02, 2019 4.950 5.005 4.760 4.850 1,149,500 -0.14(-2.81%)
Aug 01, 2019 5.210 5.700 4.920 4.990 2,724,755 +0.34(+7.31%)
Jul 31, 2019 4.840 4.980 4.600 4.650 1,662,403 -0.17(-3.53%)
Jul 30, 2019 4.600 4.940 4.500 4.820 1,154,747 +0.21(+4.56%)
Jul 29, 2019 4.700 4.830 4.595 4.610 880,980 -0.08(-1.71%)
Jul 26, 2019 4.910 4.970 4.600 4.690 1,008,900 -0.19(-3.89%)
Jul 25, 2019 4.960 5.060 4.815 4.880 977,262 -0.11(-2.20%)
Jul 24, 2019 4.990 5.220 4.855 4.990 1,063,649 -0.01(-0.20%)
Jul 23, 2019 4.880 5.290 4.878 5.000 1,481,730 +0.18(+3.73%)
Jul 22, 2019 5.080 5.170 4.720 4.820 1,232,568 -0.22(-4.37%)
Jul 19, 2019 4.620 5.610 4.615 5.040 2,967,600 +0.44(+9.57%)
Jul 18, 2019 4.950 4.990 4.450 4.600 1,567,696 -0.37(-7.44%)
Jul 17, 2019 5.080 5.140 4.950 4.970 1,114,177 -0.09(-1.78%)
Jul 16, 2019 5.140 5.240 5.040 5.060 1,500,023 -0.09(-1.75%)
Jul 15, 2019 5.440 5.710 5.000 5.150 1,428,224 -0.28(-5.16%)
Jul 12, 2019 5.500 5.570 5.170 5.430 1,119,500 -0.08(-1.45%)
Jul 11, 2019 5.280 5.560 4.970 5.510 2,397,778 +0.23(+4.36%)
Jul 10, 2019 5.420 5.560 5.250 5.280 881,401 -0.12(-2.22%)
Jul 09, 2019 5.670 5.710 5.250 5.400 1,736,245 -0.35(-6.09%)
Jul 08, 2019 6.120 6.150 5.660 5.750 912,491 -0.43(-6.96%)
Jul 05, 2019 6.070 6.200 5.930 6.180 1,133,700 +0.10(+1.64%)
Jul 03, 2019 6.270 6.280 5.970 6.080 353,100 -0.15(-2.41%)
Jul 02, 2019 6.410 6.410 6.170 6.230 598,192 -0.20(-3.11%)
Jul 01, 2019 6.620 6.810 6.320 6.430 837,288 -0.06(-0.92%)
Jun 28, 2019 6.250 6.520 6.230 6.490 945,800 +0.28(+4.51%)
Jun 27, 2019 6.150 6.220 6.020 6.210 546,001 +0.06(+0.98%)
Jun 26, 2019 6.150 6.330 6.090 6.150 368,217 +0.06(+0.99%)
Jun 25, 2019 6.300 6.350 6.010 6.090 1,366,939 -0.23(-3.64%)
Jun 24, 2019 6.610 6.650 6.310 6.320 1,017,626 -0.36(-5.39%)
Jun 21, 2019 6.790 6.850 6.490 6.680 1,489,300 -0.15(-2.20%)
Jun 20, 2019 6.680 6.870 6.570 6.830 1,013,008 +0.28(+4.27%)
Jun 19, 2019 6.620 6.649 6.460 6.550 725,223 -0.04(-0.61%)
Jun 18, 2019 6.530 6.730 6.440 6.590 1,802,095 +0.15(+2.33%)
Jun 17, 2019 6.520 6.530 6.230 6.440 730,949 -0.05(-0.77%)
Jun 14, 2019 6.760 6.860 6.480 6.490 455,100 -0.31(-4.56%)
Jun 13, 2019 6.720 6.830 6.590 6.800 659,282 +0.18(+2.72%)
Jun 12, 2019 6.452 6.669 6.299 6.620 681,030 +0.19(+2.92%)
Jun 11, 2019 6.551 6.669 6.402 6.432 620,722 -0.06(-0.91%)
Jun 10, 2019 6.729 6.778 6.373 6.491 824,518 -0.16(-2.38%)
Jun 07, 2019 6.590 6.818 6.511 6.650 774,200 +0.14(+2.13%)
Jun 06, 2019 6.699 6.798 6.392 6.511 747,479 -0.22(-3.24%)
Jun 05, 2019 7.253 7.263 6.600 6.729 797,850 -0.46(-6.34%)
Jun 04, 2019 6.798 7.214 6.719 7.184 1,290,472 +0.50(+7.56%)
Jun 03, 2019 6.432 6.838 6.392 6.679 2,044,094 +0.22(+3.37%)
May 31, 2019 6.303 6.491 6.115 6.462 1,387,922 +0.02(+0.31%)
May 30, 2019 6.610 6.719 6.383 6.442 707,129 -0.18(-2.69%)
May 29, 2019 6.709 6.719 6.501 6.620 1,411,615 -0.15(-2.19%)
May 28, 2019 6.966 7.036 6.759 6.768 808,105 -0.19(-2.70%)
May 24, 2019 7.184 7.283 6.927 6.956 607,557 -0.16(-2.23%)
May 23, 2019 7.224 7.417 6.996 7.115 1,073,002 -0.26(-3.49%)
May 22, 2019 7.778 7.837 7.372 7.372 1,083,917 -0.47(-5.93%)
May 21, 2019 7.758 7.857 7.619 7.837 1,065,078 +0.11(+1.41%)
May 20, 2019 7.946 8.045 7.649 7.728 1,385,574 -0.29(-3.58%)
May 17, 2019 8.223 8.332 7.956 8.015 1,125,981 -0.34(-4.03%)
May 16, 2019 8.609 8.757 8.292 8.352 1,559,156 -0.22(-2.54%)
May 15, 2019 9.054 9.114 8.569 8.569 1,352,530 -0.55(-6.07%)
May 14, 2019 8.451 9.173 8.421 9.124 1,409,214 +0.64(+7.58%)
May 13, 2019 8.916 8.995 8.164 8.480 2,123,291 -0.59(-6.54%)
May 10, 2019 9.163 9.371 9.035 9.074 2,899,943 -0.08(-0.86%)
May 09, 2019 12.17 12.42 9.133 9.153 6,143,847 -4.65(-33.69%)
May 08, 2019 13.99 14.31 13.73 13.80 500,555 -0.33(-2.31%)
May 07, 2019 14.49 14.58 13.98 14.13 696,320 -0.63(-4.29%)
May 06, 2019 14.68 14.90 14.62 14.76 434,958 -0.31(-2.04%)
May 03, 2019 14.58 15.13 14.58 15.07 493,463 +0.59(+4.10%)
May 02, 2019 14.38 14.63 14.19 14.48 471,976 -0.02(-0.14%)
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.