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 )

4.440 +0.370 (+9.09%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 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%)
May 01, 2019 14.72 14.83 14.46 14.50 619,713 -0.19(-1.28%)
Apr 30, 2019 15.02 15.12 14.61 14.68 693,036 -0.38(-2.50%)
Apr 29, 2019 14.99 15.23 14.85 15.06 733,189 +0.13(+0.86%)
Apr 26, 2019 14.70 14.97 14.57 14.93 268,509 +0.28(+1.89%)
Apr 25, 2019 14.86 15.01 14.43 14.65 406,824 -0.36(-2.37%)
Apr 24, 2019 15.30 15.32 14.82 15.01 253,074 -0.32(-2.07%)
Apr 23, 2019 14.47 15.50 14.47 15.33 835,943 +0.86(+5.95%)
Apr 22, 2019 14.82 14.84 14.37 14.47 375,311 -0.41(-2.73%)
Apr 18, 2019 15.18 15.25 14.85 14.87 326,314 -0.26(-1.70%)
Apr 17, 2019 15.45 15.47 15.01 15.13 490,877 -0.22(-1.42%)
Apr 16, 2019 15.02 15.41 14.84 15.35 523,982 +0.39(+2.58%)
Apr 15, 2019 15.08 15.19 14.82 14.96 253,833 -0.04(-0.26%)
Apr 12, 2019 14.75 15.23 14.75 15.00 934,174 +0.44(+2.99%)
Apr 11, 2019 14.32 14.60 14.11 14.57 264,784 +0.30(+2.08%)
Apr 10, 2019 14.10 14.39 13.98 14.27 477,629 +0.27(+1.91%)
Apr 09, 2019 14.46 14.47 13.93 14.00 675,399 -0.50(-3.48%)
Apr 08, 2019 14.34 14.57 14.18 14.51 417,955 +0.13(+0.89%)
Apr 05, 2019 14.36 14.46 14.08 14.38 570,469 -0.03(-0.21%)
Apr 04, 2019 14.41 14.56 14.20 14.41 531,364 +0.00(+0.00%)
Apr 03, 2019 14.16 14.45 14.12 14.41 550,669 +0.31(+2.18%)
Apr 02, 2019 13.96 14.16 13.74 14.10 526,362 +0.18(+1.28%)
Apr 01, 2019 13.52 13.99 13.52 13.92 328,608 +0.50(+3.76%)
Mar 29, 2019 13.38 13.66 13.25 13.42 591,084 +0.12(+0.89%)
Mar 28, 2019 12.67 13.38 12.67 13.30 325,606 +0.65(+5.16%)
Mar 27, 2019 12.40 12.82 12.32 12.65 349,068 +0.20(+1.59%)
Mar 26, 2019 12.51 12.61 12.31 12.45 461,476 +0.06(+0.48%)
Mar 25, 2019 12.51 12.74 12.26 12.39 300,304 -0.15(-1.18%)
Mar 22, 2019 13.33 13.41 12.40 12.54 514,281 -0.94(-6.98%)
Mar 21, 2019 12.94 13.62 12.80 13.48 1,047,408 +0.48(+3.73%)
Mar 20, 2019 13.04 13.26 12.77 12.99 1,445,712 -0.14(-1.06%)
Mar 19, 2019 13.16 13.37 13.07 13.13 726,959 +0.06(+0.45%)
Mar 18, 2019 12.58 13.12 12.48 13.07 662,400 +0.49(+3.93%)
Mar 15, 2019 12.67 12.95 12.51 12.58 949,535 -0.10(-0.78%)
Mar 14, 2019 12.94 13.05 12.50 12.68 613,019 -0.26(-1.99%)
Mar 13, 2019 12.86 13.02 12.56 12.93 715,401 +0.13(+1.00%)
Mar 12, 2019 12.87 13.24 12.67 12.81 786,645 -0.05(-0.38%)
Mar 11, 2019 12.47 12.87 12.35 12.85 836,811 +0.43(+3.49%)
Mar 08, 2019 12.32 12.67 12.24 12.42 667,401 +0.00(+0.00%)
Mar 07, 2019 13.53 13.53 12.24 12.42 956,438 -1.03(-7.68%)
Mar 06, 2019 13.79 13.79 13.28 13.45 650,242 -0.33(-2.43%)
Mar 05, 2019 13.91 14.13 13.66 13.79 544,487 -0.11(-0.78%)
Mar 04, 2019 13.90 14.25 13.69 13.90 1,125,939 +0.02(+0.14%)
Mar 01, 2019 13.95 14.26 13.81 13.88 334,970 +0.01(+0.07%)
Feb 28, 2019 14.28 14.47 13.76 13.87 427,889 -0.60(-4.15%)
Feb 27, 2019 14.26 14.50 14.10 14.47 283,491 +0.15(+1.03%)
Feb 26, 2019 14.81 14.87 14.31 14.32 301,109 -0.48(-3.26%)
Feb 25, 2019 14.84 15.33 14.68 14.80 1,115,706 +0.06(+0.40%)
Feb 22, 2019 14.88 15.01 14.32 14.74 838,493 -0.04(-0.27%)
Feb 21, 2019 15.08 15.16 14.50 14.78 398,069 -0.29(-1.89%)
Feb 20, 2019 14.70 15.30 14.58 15.07 463,640 +0.34(+2.34%)
Feb 19, 2019 13.78 14.81 13.76 14.72 702,619 +0.86(+6.17%)
Feb 15, 2019 13.77 14.23 13.70 13.87 1,452,251 +0.33(+2.47%)
Feb 14, 2019 12.94 14.98 12.94 13.53 1,520,665 -1.20(-8.15%)
Feb 13, 2019 14.48 15.13 14.48 14.73 498,816 +0.33(+2.32%)
Feb 12, 2019 13.95 14.41 13.88 14.40 559,731 +0.55(+3.98%)
Feb 11, 2019 14.10 14.33 13.70 13.85 444,166 -0.29(-2.02%)
Feb 08, 2019 14.13 14.31 14.00 14.13 364,332 -0.16(-1.10%)
Feb 07, 2019 14.38 14.59 14.14 14.29 304,263 -0.22(-1.49%)
Feb 06, 2019 14.42 14.84 14.36 14.51 534,901 +0.04(+0.27%)
Feb 05, 2019 14.44 14.75 14.40 14.47 224,919 +0.05(+0.34%)
Feb 04, 2019 14.26 14.44 14.12 14.42 210,566 +0.14(+0.96%)
Feb 01, 2019 14.17 14.54 14.13 14.28 224,228 +0.03(+0.21%)
Jan 31, 2019 13.91 14.47 13.85 14.25 370,274 +0.22(+1.54%)
Jan 30, 2019 13.67 14.06 13.55 14.04 249,907 +0.42(+3.11%)
Jan 29, 2019 13.46 13.89 13.40 13.61 415,675 +0.13(+0.95%)
Jan 28, 2019 13.81 14.17 13.39 13.48 481,693 -0.51(-3.66%)
Jan 25, 2019 13.27 14.37 13.27 14.00 563,567 +0.94(+7.24%)
Jan 24, 2019 12.80 13.09 12.77 13.05 281,804 +0.24(+1.84%)
Jan 23, 2019 13.07 13.26 12.71 12.82 236,280 -0.16(-1.21%)
Jan 22, 2019 13.13 13.21 12.86 12.97 351,315 -0.26(-1.93%)
Jan 18, 2019 13.22 13.44 13.16 13.23 628,286 +0.03(+0.22%)
Jan 17, 2019 12.84 13.26 12.84 13.20 300,664 +0.31(+2.44%)
Jan 16, 2019 12.89 13.10 12.80 12.88 308,129 +0.06(+0.46%)
Jan 15, 2019 12.96 13.02 12.65 12.82 317,776 -0.24(-1.81%)
Jan 14, 2019 12.93 13.28 12.78 13.06 786,744 +0.03(+0.23%)
Jan 11, 2019 12.38 13.30 12.25 13.03 688,330 +0.57(+4.58%)
Jan 10, 2019 12.18 12.57 12.05 12.46 295,880 +0.28(+2.26%)
Jan 09, 2019 12.00 12.22 11.95 12.19 373,075 +0.23(+1.89%)
Jan 08, 2019 11.91 12.04 11.79 11.96 438,464 +0.11(+0.91%)
Jan 07, 2019 11.36 12.16 11.26 11.85 700,935 +0.50(+4.42%)
Jan 04, 2019 10.72 11.48 10.72 11.35 474,872 +0.79(+7.46%)
Jan 03, 2019 10.56 10.80 10.29 10.56 481,161 -0.10(-0.92%)
Jan 02, 2019 10.14 10.69 9.941 10.66 548,986 +0.18(+1.69%)
Dec 31, 2018 10.08 10.57 10.07 10.48 626,152 +0.42(+4.21%)
Dec 28, 2018 10.46 10.63 9.872 10.06 592,929 -0.39(-3.77%)
Dec 27, 2018 9.980 10.45 9.882 10.45 444,285 +0.28(+2.71%)
Dec 26, 2018 9.744 10.20 9.301 10.18 631,773 +0.45(+4.66%)
Dec 24, 2018 9.813 10.03 9.651 9.725 402,838 -0.17(-1.69%)
Dec 21, 2018 10.35 10.51 9.877 9.892 1,998,546 -0.46(-4.47%)
Dec 20, 2018 10.73 10.91 10.17 10.35 706,318 -0.36(-3.40%)
Dec 19, 2018 10.81 11.29 10.61 10.72 1,414,556 -0.05(-0.46%)
Dec 18, 2018 10.83 11.03 10.64 10.77 824,184 -0.01(-0.09%)
Dec 17, 2018 11.33 11.50 10.68 10.78 798,527 -0.59(-5.20%)
Dec 14, 2018 11.13 11.53 11.02 11.37 561,129 +0.11(+0.96%)
Dec 13, 2018 11.66 11.74 11.17 11.26 1,054,407 -0.32(-2.79%)
Dec 12, 2018 11.63 11.82 11.45 11.58 970,115 +0.05(+0.42%)
Dec 11, 2018 13.11 13.11 11.45 11.53 1,218,330 -1.37(-10.61%)
Dec 10, 2018 13.01 13.24 12.61 12.90 1,325,590 -0.32(-2.44%)
Dec 07, 2018 13.58 14.00 13.16 13.23 714,622 -0.29(-2.17%)
Dec 06, 2018 13.10 13.71 12.98 13.52 788,045 +0.17(+1.25%)
Dec 04, 2018 14.35 14.35 13.27 13.35 550,251 -1.08(-7.46%)
Dec 03, 2018 14.78 14.97 14.19 14.43 1,141,895 +0.00(+0.00%)
Nov 30, 2018 14.47 14.57 14.14 14.43 547,798 -0.16(-1.07%)
Nov 29, 2018 14.72 14.92 14.37 14.59 447,652 -0.18(-1.19%)
Nov 28, 2018 14.56 14.78 14.15 14.76 555,117 +0.25(+1.75%)
Nov 27, 2018 14.62 14.94 14.48 14.51 448,893 -0.25(-1.72%)
Nov 26, 2018 14.09 14.81 14.09 14.76 773,813 +0.83(+5.97%)
Nov 23, 2018 14.05 14.24 13.84 13.93 204,338 -0.29(-2.06%)
Nov 21, 2018 14.22 14.22 14.22 0 +0.22(+1.61%)
Nov 20, 2018 13.97 14.08 13.68 14.00 789,567 -0.22(-1.51%)
Nov 19, 2018 14.31 14.60 14.18 14.21 671,941 -0.20(-1.36%)
Nov 16, 2018 14.10 14.46 13.90 14.41 766,039 +0.22(+1.52%)
Nov 15, 2018 13.53 14.42 13.40 14.19 816,105 +0.55(+4.01%)
Nov 14, 2018 13.61 13.89 13.48 13.65 617,218 +0.10(+0.72%)
Nov 13, 2018 13.42 13.99 13.42 13.55 1,123,288 +0.37(+2.82%)
Nov 12, 2018 13.21 13.66 13.12 13.18 1,025,665 -0.29(-2.18%)
Nov 09, 2018 13.28 13.73 13.28 13.47 1,451,528 +0.07(+0.51%)
Nov 08, 2018 13.81 13.92 13.32 13.40 1,068,952 -0.59(-4.20%)
Nov 07, 2018 13.39 14.04 13.14 13.99 957,926 +0.51(+3.77%)
Nov 06, 2018 11.79 13.69 11.49 13.48 1,750,197 +0.41(+3.14%)
Nov 05, 2018 12.74 13.29 12.62 13.07 1,398,515 +0.35(+2.77%)
Nov 02, 2018 12.62 12.92 12.50 12.72 768,185 +0.21(+1.64%)
Nov 01, 2018 12.30 12.71 12.17 12.51 712,634 +0.40(+3.31%)
Oct 31, 2018 12.02 12.19 11.79 12.11 1,228,916 +0.27(+2.31%)
Oct 30, 2018 11.58 11.87 11.46 11.84 798,702 +0.14(+1.17%)
Oct 29, 2018 12.16 12.29 11.57 11.70 507,012 -0.24(-2.05%)
Oct 26, 2018 11.80 12.08 11.40 11.94 576,113 -0.08(-0.65%)
Oct 25, 2018 11.81 12.25 11.75 12.02 1,068,093 +0.30(+2.59%)
Oct 24, 2018 12.63 12.67 11.66 11.72 1,509,844 -0.92(-7.28%)
Oct 23, 2018 12.43 12.74 12.25 12.64 1,157,229 -0.01(-0.08%)
Oct 22, 2018 12.99 13.04 12.65 12.65 816,658 -0.32(-2.49%)
Oct 19, 2018 13.07 13.28 12.91 12.97 602,895 -0.16(-1.19%)
Oct 18, 2018 13.63 13.68 13.06 13.13 587,963 -0.56(-4.07%)
Oct 17, 2018 14.28 14.43 13.46 13.69 1,542,135 -0.65(-4.51%)
Oct 16, 2018 13.99 14.44 13.52 14.33 2,050,212 +0.40(+2.88%)
Oct 15, 2018 14.19 14.30 13.65 13.93 1,667,292 -0.38(-2.67%)
Oct 12, 2018 15.31 15.41 14.15 14.31 1,006,052 -0.82(-5.43%)
Oct 11, 2018 15.56 15.80 14.99 15.13 1,272,498 -0.62(-3.91%)
Oct 10, 2018 16.49 16.49 15.73 15.75 740,740 -0.73(-4.45%)
Oct 09, 2018 17.03 17.18 16.35 16.48 717,596 -0.69(-4.04%)
Oct 08, 2018 17.17 17.27 17.00 17.18 784,681 -0.07(-0.40%)
Oct 05, 2018 17.52 17.53 16.99 17.25 513,043 -0.25(-1.45%)
Oct 04, 2018 17.56 17.66 17.35 17.50 731,276 -0.16(-0.89%)
Oct 03, 2018 17.95 17.96 17.15 17.66 633,112 -0.21(-1.15%)
Oct 02, 2018 17.62 17.95 17.27 17.86 1,066,460 +0.23(+1.33%)
Oct 01, 2018 18.18 18.27 17.39 17.63 1,446,112 -0.40(-2.22%)
Sep 28, 2018 19.18 19.20 17.95 18.03 1,244,736 -1.22(-6.35%)
Sep 27, 2018 20.16 20.20 19.23 19.25 1,254,717 -0.94(-4.65%)
Sep 26, 2018 20.35 20.49 20.18 20.19 456,564 -0.15(-0.72%)
Sep 25, 2018 20.33 20.63 20.26 20.34 827,948 +0.05(+0.24%)
Sep 24, 2018 20.37 20.50 20.10 20.29 684,695 +0.02(+0.10%)
Sep 21, 2018 20.56 20.62 20.14 20.27 1,765,242 -0.33(-1.61%)
Sep 20, 2018 21.07 21.10 20.56 20.60 397,034 -0.31(-1.50%)
Sep 19, 2018 20.82 21.00 20.72 20.92 426,540 +0.15(+0.71%)
Sep 18, 2018 21.04 21.17 20.70 20.77 354,904 -0.21(-0.98%)
Sep 17, 2018 21.17 21.39 20.94 20.97 933,415 -0.11(-0.51%)
Sep 14, 2018 21.29 21.40 20.95 21.08 642,352 -0.12(-0.55%)
Sep 13, 2018 21.22 21.59 21.13 21.20 511,436 +0.20(+0.93%)
Sep 12, 2018 20.87 21.19 20.81 21.00 530,167 +0.16(+0.75%)
Sep 11, 2018 20.63 21.01 20.46 20.85 400,948 +0.21(+1.04%)
Sep 10, 2018 20.48 20.65 20.16 20.63 501,440 +0.41(+2.02%)
Sep 07, 2018 20.79 20.79 20.13 20.22 764,742 -0.59(-2.86%)
Sep 06, 2018 20.57 20.86 20.37 20.82 777,907 +0.18(+0.85%)
Sep 05, 2018 20.02 20.71 20.00 20.64 867,495 +0.62(+3.12%)
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.