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 )

4.370 -0.220 (-4.79%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2016 11.34 11.69 11.22 11.56 987,171 +0.02(+0.16%)
Aug 30, 2016 11.54 11.73 11.45 11.54 379,424 -0.11(-0.97%)
Aug 29, 2016 11.34 11.73 11.32 11.65 588,591 +0.32(+2.82%)
Aug 26, 2016 11.67 11.75 11.25 11.34 527,130 -0.27(-2.35%)
Aug 25, 2016 11.29 11.65 11.29 11.61 829,191 +0.23(+1.98%)
Aug 24, 2016 11.65 11.72 11.26 11.38 1,352,043 -0.32(-2.73%)
Aug 23, 2016 11.57 11.79 11.57 11.70 789,345 +0.21(+1.80%)
Aug 22, 2016 11.33 11.67 11.22 11.50 1,046,543 +0.02(+0.16%)
Aug 19, 2016 11.39 11.56 11.32 11.48 427,165 +0.03(+0.25%)
Aug 18, 2016 11.44 11.55 11.29 11.45 856,363 +0.00(+0.00%)
Aug 17, 2016 11.57 11.57 11.33 11.45 551,856 -0.13(-1.14%)
Aug 16, 2016 11.49 11.68 11.29 11.58 981,673 +0.13(+1.15%)
Aug 15, 2016 11.25 11.48 11.14 11.45 1,099,298 +0.23(+2.01%)
Aug 12, 2016 11.25 11.38 11.16 11.22 925,286 -0.08(-0.67%)
Aug 11, 2016 11.37 11.58 11.22 11.30 1,484,917 +0.10(+0.92%)
Aug 10, 2016 12.11 12.12 11.18 11.19 1,102,275 -0.50(-4.26%)
Aug 09, 2016 11.83 11.97 11.56 11.69 2,171,428 -0.18(-1.50%)
Aug 08, 2016 11.60 11.97 11.52 11.87 2,207,906 +0.36(+3.10%)
Aug 05, 2016 12.13 12.13 11.44 11.51 4,712,835 -0.62(-5.11%)
Aug 04, 2016 14.28 14.28 12.03 12.13 5,972,228 -2.74(-18.45%)
Aug 03, 2016 13.75 15.00 13.50 14.88 949,727 +1.33(+9.78%)
Aug 02, 2016 13.44 14.04 12.83 13.55 1,401,638 +0.88(+6.97%)
Aug 01, 2016 12.89 12.96 12.29 12.67 901,146 -0.27(-2.11%)
Jul 29, 2016 13.16 13.16 12.44 12.94 525,944 -0.19(-1.43%)
Jul 28, 2016 13.57 13.69 13.07 13.13 543,450 -0.48(-3.52%)
Jul 27, 2016 13.80 14.16 13.52 13.61 442,326 -0.28(-2.03%)
Jul 26, 2016 14.14 14.27 13.61 13.89 578,629 -0.28(-1.99%)
Jul 25, 2016 13.60 14.23 13.58 14.17 498,290 -0.10(-0.72%)
Jul 22, 2016 14.27 14.47 14.10 14.28 255,810 -0.06(-0.39%)
Jul 21, 2016 14.14 14.61 14.09 14.33 299,160 +0.23(+1.60%)
Jul 20, 2016 13.85 14.33 13.79 14.11 234,811 +0.07(+0.47%)
Jul 19, 2016 14.06 14.31 13.93 14.04 319,111 -0.21(-1.45%)
Jul 18, 2016 13.85 14.42 13.81 14.25 507,734 +0.29(+2.09%)
Jul 15, 2016 14.14 14.14 13.71 13.96 243,605 -0.11(-0.80%)
Jul 14, 2016 14.05 14.47 14.02 14.07 517,378 +0.15(+1.08%)
Jul 13, 2016 13.69 13.96 13.59 13.92 518,407 +0.16(+1.16%)
Jul 12, 2016 13.50 13.91 13.39 13.76 495,782 +0.44(+3.32%)
Jul 11, 2016 12.88 13.38 12.71 13.32 436,222 +0.54(+4.19%)
Jul 08, 2016 12.51 13.01 12.40 12.78 556,037 +0.39(+3.11%)
Jul 07, 2016 12.36 12.72 12.15 12.40 507,266 +0.06(+0.46%)
Jul 06, 2016 11.97 12.62 11.75 12.34 352,505 +0.16(+1.31%)
Jul 05, 2016 13.06 13.07 11.90 12.18 574,854 -0.99(-7.49%)
Jul 01, 2016 12.67 13.17 13.17 13.17 499,939 +0.39(+3.09%)
Jun 30, 2016 12.21 12.80 12.03 12.77 616,484 +0.61(+5.02%)
Jun 29, 2016 11.63 12.36 11.63 12.16 459,088 +0.49(+4.19%)
Jun 28, 2016 11.41 11.67 11.31 11.67 540,569 +0.41(+3.67%)
Jun 27, 2016 12.08 12.08 11.05 11.26 608,322 -1.02(-8.34%)
Jun 24, 2016 12.36 12.49 12.12 12.28 1,447,611 -0.59(-4.60%)
Jun 23, 2016 12.61 12.93 12.47 12.88 578,651 +0.42(+3.40%)
Jun 22, 2016 12.33 12.47 12.19 12.45 433,148 +0.22(+1.77%)
Jun 21, 2016 12.42 12.43 11.90 12.24 324,201 -0.21(-1.66%)
Jun 20, 2016 12.10 12.54 12.10 12.44 481,682 +0.46(+3.84%)
Jun 17, 2016 11.71 12.35 11.68 11.98 538,235 +0.34(+2.91%)
Jun 16, 2016 11.58 11.68 11.22 11.65 489,554 +0.00(+0.00%)
Jun 15, 2016 11.87 12.00 11.63 11.65 342,132 -0.17(-1.43%)
Jun 14, 2016 11.54 11.85 11.31 11.81 616,307 +0.27(+2.36%)
Jun 13, 2016 12.07 12.32 11.52 11.54 502,947 -0.52(-4.34%)
Jun 10, 2016 12.36 12.39 11.88 12.07 414,369 -0.41(-3.30%)
Jun 09, 2016 12.57 12.60 12.16 12.48 357,906 -0.23(-1.84%)
Jun 08, 2016 12.88 13.00 12.53 12.71 361,762 -0.06(-0.44%)
Jun 07, 2016 12.86 13.00 12.67 12.77 378,674 -0.07(-0.51%)
Jun 06, 2016 12.52 12.96 12.49 12.83 531,535 +0.36(+2.92%)
Jun 03, 2016 12.47 12.90 12.44 12.47 417,402 +0.08(+0.68%)
Jun 02, 2016 12.04 12.48 11.77 12.38 764,023 +0.26(+2.16%)
Jun 01, 2016 12.13 12.19 11.63 12.12 498,929 +0.01(+0.08%)
May 31, 2016 12.15 12.27 11.89 12.11 711,452 +0.10(+0.86%)
May 27, 2016 12.01 12.01 12.01 12.01 295,853 -0.02(-0.16%)
May 26, 2016 12.25 12.35 11.94 12.03 477,252 -0.07(-0.62%)
May 25, 2016 12.07 12.25 11.98 12.10 408,215 +0.08(+0.70%)
May 24, 2016 12.28 12.38 11.98 12.02 581,343 -0.01(-0.08%)
May 23, 2016 12.29 12.45 11.95 12.03 500,166 -0.35(-2.79%)
May 20, 2016 12.03 12.41 11.90 12.37 434,124 +0.41(+3.44%)
May 19, 2016 11.83 12.29 11.83 11.96 408,857 -0.04(-0.31%)
May 18, 2016 12.22 12.50 11.98 12.00 318,122 -0.35(-2.80%)
May 17, 2016 12.65 12.88 12.21 12.35 390,945 -0.30(-2.36%)
May 16, 2016 12.35 12.93 12.23 12.64 355,476 +0.46(+3.76%)
May 13, 2016 12.54 12.75 12.13 12.19 571,984 -0.40(-3.19%)
May 12, 2016 13.01 13.23 12.16 12.59 480,248 -0.34(-2.60%)
May 11, 2016 12.88 13.37 12.66 12.93 538,020 +0.07(+0.58%)
May 10, 2016 12.50 12.97 12.41 12.85 793,772 +0.48(+3.85%)
May 09, 2016 13.33 13.33 12.35 12.37 741,734 -1.08(-8.06%)
May 06, 2016 12.65 13.93 12.65 13.46 716,768 +0.78(+6.12%)
May 05, 2016 12.69 13.10 12.44 12.68 1,301,110 +0.35(+2.80%)
May 04, 2016 12.76 13.28 12.32 12.34 1,697,733 -0.50(-3.86%)
May 03, 2016 10.14 13.02 10.04 12.83 3,477,958 +3.31(+34.74%)
May 02, 2016 9.579 9.832 9.290 9.523 529,625 -0.06(-0.59%)
Apr 29, 2016 9.925 10.07 9.477 9.579 453,906 -0.26(-2.66%)
Apr 28, 2016 9.991 10.18 9.729 9.841 698,692 -0.13(-1.31%)
Apr 27, 2016 10.08 10.52 9.944 9.972 521,935 -0.15(-1.48%)
Apr 26, 2016 9.813 10.22 9.608 10.12 462,089 +0.33(+3.34%)
Apr 25, 2016 10.62 10.62 8.972 9.794 1,795,029 -1.17(-10.66%)
Apr 22, 2016 10.79 11.13 10.69 10.96 634,908 +0.23(+2.18%)
Apr 21, 2016 10.64 10.94 10.46 10.73 377,129 +0.09(+0.88%)
Apr 20, 2016 10.75 10.96 10.31 10.64 512,891 -0.21(-1.98%)
Apr 19, 2016 10.42 11.02 10.42 10.85 624,159 +0.49(+4.69%)
Apr 18, 2016 10.25 10.60 10.13 10.36 240,014 -0.01(-0.09%)
Apr 15, 2016 10.21 10.50 10.11 10.37 338,723 +0.10(+1.00%)
Apr 14, 2016 10.27 10.36 10.15 10.27 285,162 +0.02(+0.18%)
Apr 13, 2016 10.25 10.55 10.13 10.25 489,517 +0.05(+0.46%)
Apr 12, 2016 9.346 10.48 9.299 10.21 715,899 +0.87(+9.31%)
Apr 11, 2016 8.907 9.505 8.858 9.337 484,257 +0.50(+5.60%)
Apr 08, 2016 8.888 9.030 8.785 8.841 336,220 +0.06(+0.64%)
Apr 07, 2016 8.822 9.019 8.673 8.785 239,620 -0.09(-1.05%)
Apr 06, 2016 9.028 9.065 8.692 8.879 414,721 -0.13(-1.45%)
Apr 05, 2016 9.000 9.112 8.822 9.009 467,775 -0.08(-0.93%)
Apr 04, 2016 9.365 9.570 9.028 9.094 463,575 -0.23(-2.50%)
Apr 01, 2016 8.729 9.346 8.654 9.327 566,511 +0.45(+5.05%)
Mar 31, 2016 9.159 9.299 8.729 8.879 507,337 -0.27(-2.96%)
Mar 30, 2016 8.935 9.187 8.804 9.150 450,002 +0.34(+3.82%)
Mar 29, 2016 8.617 8.991 8.467 8.813 528,098 +0.08(+0.96%)
Mar 28, 2016 8.925 9.094 8.561 8.729 239,842 -0.21(-2.30%)
Mar 24, 2016 8.374 8.935 8.935 8.935 335,228 +0.42(+4.94%)
Mar 23, 2016 8.897 8.899 8.383 8.514 451,270 -0.44(-4.91%)
Mar 22, 2016 8.804 9.028 8.794 8.953 208,540 +0.05(+0.52%)
Mar 21, 2016 9.150 9.327 8.710 8.907 451,752 -0.29(-3.15%)
Mar 18, 2016 9.103 9.224 8.757 9.196 964,929 +0.34(+3.80%)
Mar 17, 2016 8.262 8.991 8.224 8.860 519,085 +0.61(+7.36%)
Mar 16, 2016 8.308 8.551 8.178 8.252 563,844 -0.02(-0.23%)
Mar 15, 2016 8.178 8.393 8.056 8.271 397,259 -0.02(-0.23%)
Mar 14, 2016 8.262 8.429 8.151 8.290 514,424 -0.04(-0.45%)
Mar 11, 2016 8.327 8.531 8.086 8.327 499,827 -0.03(-0.33%)
Mar 10, 2016 8.114 8.401 7.872 8.355 508,484 +0.19(+2.27%)
Mar 09, 2016 8.123 8.280 7.863 8.169 405,414 +0.15(+1.85%)
Mar 08, 2016 7.706 8.160 7.529 8.021 832,370 +0.21(+2.73%)
Mar 07, 2016 7.798 8.169 7.520 7.808 1,074,012 +0.01(+0.12%)
Mar 04, 2016 7.539 7.974 7.390 7.798 733,349 +0.31(+4.08%)
Mar 03, 2016 7.214 7.511 7.205 7.492 544,814 +0.30(+4.12%)
Mar 02, 2016 6.574 7.298 6.527 7.196 799,281 +0.62(+9.45%)
Mar 01, 2016 7.001 7.094 6.333 6.574 814,782 -0.35(-5.09%)
Feb 29, 2016 6.547 7.019 6.454 6.927 811,046 +0.39(+5.96%)
Feb 26, 2016 6.537 6.741 6.407 6.537 558,748 +0.06(+1.00%)
Feb 25, 2016 6.528 6.565 6.176 6.472 685,263 -0.03(-0.43%)
Feb 24, 2016 6.157 6.639 6.055 6.500 656,440 +0.19(+2.94%)
Feb 23, 2016 6.380 6.565 6.203 6.315 512,320 -0.19(-2.99%)
Feb 22, 2016 6.491 6.704 6.157 6.509 931,143 +0.12(+1.89%)
Feb 19, 2016 6.370 6.407 6.027 6.389 571,398 -0.02(-0.29%)
Feb 18, 2016 5.999 6.491 5.805 6.407 499,189 +0.42(+6.97%)
Feb 17, 2016 6.101 6.333 5.981 5.990 907,141 -0.04(-0.62%)
Feb 16, 2016 6.046 6.194 5.814 6.027 818,564 +0.05(+0.78%)
Feb 12, 2016 5.712 5.981 5.981 5.981 514,522 +0.42(+7.50%)
Feb 11, 2016 5.935 5.935 5.452 5.564 549,334 -0.52(-8.54%)
Feb 10, 2016 5.999 6.333 5.907 6.083 528,002 +0.12(+2.02%)
Feb 09, 2016 6.250 6.426 5.897 5.962 533,220 -0.45(-6.95%)
Feb 08, 2016 6.231 6.713 6.157 6.407 624,542 +0.06(+1.02%)
Feb 05, 2016 6.324 6.788 6.217 6.343 674,573 -0.08(-1.30%)
Feb 04, 2016 6.519 7.344 6.343 6.426 831,394 -0.20(-3.08%)
Feb 03, 2016 6.398 6.695 5.471 6.630 2,658,352 +0.17(+2.58%)
Feb 02, 2016 6.992 6.992 6.120 6.463 1,222,497 -0.19(-2.79%)
Feb 01, 2016 6.454 6.746 6.037 6.649 966,110 +0.16(+2.43%)
Jan 29, 2016 6.537 6.820 6.333 6.491 830,851 +0.00(+0.00%)
Jan 28, 2016 6.259 6.806 6.120 6.491 1,523,154 +0.43(+7.03%)
Jan 27, 2016 6.519 6.528 5.988 6.064 761,675 -0.46(-7.10%)
Jan 26, 2016 6.565 6.667 6.389 6.528 742,138 +0.13(+2.03%)
Jan 25, 2016 6.778 6.927 6.185 6.398 479,984 -0.48(-7.01%)
Jan 22, 2016 7.372 7.585 6.751 6.880 738,795 -0.27(-3.76%)
Jan 21, 2016 6.695 7.288 6.676 7.149 443,030 +0.41(+6.05%)
Jan 20, 2016 6.324 6.806 6.060 6.741 523,455 +0.21(+3.27%)
Jan 19, 2016 7.427 7.511 6.333 6.528 527,993 -0.83(-11.22%)
Jan 15, 2016 7.131 7.353 7.353 7.353 429,541 -0.04(-0.50%)
Jan 14, 2016 7.205 7.465 7.047 7.390 459,234 +0.35(+5.01%)
Jan 13, 2016 7.270 7.594 7.001 7.038 614,740 -0.23(-3.19%)
Jan 12, 2016 7.882 8.058 7.233 7.270 618,684 -0.47(-6.11%)
Jan 11, 2016 8.095 8.341 7.715 7.743 871,051 -0.09(-1.18%)
Jan 08, 2016 7.706 8.038 7.557 7.835 646,954 +0.18(+2.30%)
Jan 07, 2016 8.021 8.049 7.650 7.659 492,248 -0.45(-5.60%)
Jan 06, 2016 8.160 8.327 8.039 8.114 640,829 -0.22(-2.67%)
Jan 05, 2016 8.893 8.893 8.299 8.336 618,593 -0.49(-5.57%)
Jan 04, 2016 8.837 8.967 8.531 8.828 619,268 -0.25(-2.76%)
Dec 31, 2015 8.930 9.078 9.078 9.078 337,443 +0.12(+1.35%)
Dec 30, 2015 9.143 9.245 8.930 8.957 314,841 -0.20(-2.23%)
Dec 29, 2015 8.809 9.273 8.670 9.161 606,156 +0.41(+4.66%)
Dec 28, 2015 9.338 9.385 8.447 8.753 468,208 -0.66(-7.00%)
Dec 24, 2015 9.115 9.412 9.412 9.412 213,530 +0.23(+2.53%)
Dec 23, 2015 8.930 9.236 8.688 9.180 560,057 +0.33(+3.77%)
Dec 22, 2015 8.253 8.883 8.197 8.846 581,284 +0.63(+7.67%)
Dec 21, 2015 8.503 8.614 8.132 8.216 642,836 -0.23(-2.74%)
Dec 18, 2015 8.781 8.957 8.345 8.447 921,367 -0.38(-4.31%)
Dec 17, 2015 9.022 9.152 8.726 8.828 460,772 -0.17(-1.86%)
Dec 16, 2015 8.809 9.078 8.809 8.995 478,453 +0.19(+2.21%)
Dec 15, 2015 8.670 8.809 8.559 8.800 418,841 +0.20(+2.37%)
Dec 14, 2015 8.347 8.743 8.255 8.596 425,299 +0.18(+2.19%)
Dec 11, 2015 8.743 8.743 8.301 8.412 470,896 -0.44(-4.99%)
Dec 10, 2015 8.761 8.982 8.715 8.853 327,604 +0.09(+1.05%)
Dec 09, 2015 8.863 9.129 8.633 8.761 411,372 +0.01(+0.11%)
Dec 08, 2015 8.955 9.295 8.633 8.752 640,339 -0.30(-3.35%)
Dec 07, 2015 9.737 9.820 8.873 9.056 845,715 -0.68(-6.99%)
Dec 04, 2015 9.847 10.17 9.332 9.737 1,658,134 -1.17(-10.72%)
Dec 03, 2015 10.90 11.17 10.77 10.91 583,220 +0.01(+0.08%)
Dec 02, 2015 10.80 10.92 10.45 10.90 576,706 -0.06(-0.59%)
Dec 01, 2015 11.52 11.97 10.44 10.96 1,182,266 +0.64(+6.24%)
Nov 30, 2015 9.857 10.87 9.829 10.32 754,634 +0.52(+5.26%)
Nov 27, 2015 10.39 10.50 9.783 9.801 417,228 -0.77(-7.31%)
Nov 25, 2015 10.71 10.57 10.57 10.57 896,211 -0.20(-1.88%)
Nov 24, 2015 9.875 10.79 9.875 10.78 755,392 +0.93(+9.44%)
Nov 23, 2015 9.746 10.34 9.682 9.847 650,095 +0.07(+0.75%)
Nov 20, 2015 9.801 9.930 9.571 9.774 565,907 +0.05(+0.47%)
Nov 19, 2015 9.488 9.829 9.470 9.728 493,086 +0.17(+1.83%)
Nov 18, 2015 9.304 9.571 9.277 9.553 588,122 +0.33(+3.59%)
Nov 17, 2015 9.157 9.323 8.863 9.222 717,456 +0.06(+0.70%)
Nov 16, 2015 9.047 9.350 8.936 9.157 743,013 +0.15(+1.63%)
Nov 13, 2015 8.264 9.093 8.255 9.010 761,724 +0.76(+9.26%)
Nov 12, 2015 8.577 8.596 8.201 8.246 598,296 -0.43(-4.98%)
Nov 11, 2015 8.863 8.890 8.402 8.679 671,053 -0.17(-1.98%)
Nov 10, 2015 9.093 9.139 8.697 8.853 389,041 -0.24(-2.63%)
Nov 09, 2015 9.525 9.590 8.973 9.093 364,782 -0.43(-4.54%)
Nov 06, 2015 9.019 9.571 8.881 9.525 469,285 +0.47(+5.18%)
Nov 05, 2015 9.268 9.387 8.872 9.056 493,353 -0.24(-2.57%)
Nov 04, 2015 9.323 9.525 9.166 9.295 442,267 -0.04(-0.39%)
Nov 03, 2015 9.194 9.581 9.194 9.332 708,545 +0.14(+1.50%)
Nov 02, 2015 8.467 9.341 8.347 9.194 823,224 +0.71(+8.35%)
Oct 30, 2015 8.936 8.936 8.274 8.485 1,708,318 -0.72(-7.80%)
Oct 29, 2015 8.320 9.875 8.255 9.203 3,938,677 +1.86(+25.31%)
Oct 28, 2015 7.105 7.487 7.040 7.344 716,839 +0.24(+3.37%)
Oct 27, 2015 7.013 7.326 6.902 7.105 750,087 +0.05(+0.65%)
Oct 26, 2015 7.206 7.261 6.939 7.059 430,417 -0.18(-2.54%)
Oct 23, 2015 6.866 7.436 6.866 7.243 696,684 +0.34(+4.93%)
Oct 22, 2015 7.409 7.482 6.866 6.902 1,349,192 -0.43(-5.90%)
Oct 21, 2015 7.602 7.615 7.201 7.335 644,088 -0.26(-3.39%)
Oct 20, 2015 7.243 7.611 7.151 7.593 690,603 +0.30(+4.17%)
Oct 19, 2015 7.501 7.547 6.939 7.289 717,960 -0.29(-3.88%)
Oct 16, 2015 7.390 7.596 7.307 7.583 519,704 +0.21(+2.87%)
Oct 15, 2015 7.188 7.445 7.059 7.372 529,170 +0.17(+2.30%)
Oct 14, 2015 7.151 7.280 7.068 7.206 465,774 +0.09(+1.29%)
Oct 13, 2015 6.958 7.215 6.893 7.114 463,563 +0.06(+0.78%)
Oct 12, 2015 7.289 7.317 6.682 7.059 728,064 -0.22(-3.03%)
Oct 09, 2015 7.206 7.478 7.151 7.280 513,154 +0.10(+1.41%)
Oct 08, 2015 6.939 7.271 6.921 7.178 554,227 +0.24(+3.45%)
Oct 07, 2015 6.921 7.188 6.764 6.939 803,007 +0.08(+1.21%)
Oct 06, 2015 6.792 7.105 6.672 6.856 840,762 +0.05(+0.68%)
Oct 05, 2015 6.442 6.820 6.231 6.810 967,114 +0.43(+6.78%)
Oct 02, 2015 5.918 6.424 5.798 6.378 724,173 +0.41(+6.94%)
Oct 01, 2015 5.688 6.093 5.642 5.964 880,539 +0.33(+5.88%)
Sep 30, 2015 5.697 5.780 5.476 5.632 653,218 -0.02(-0.33%)
Sep 29, 2015 5.899 5.936 5.586 5.651 785,633 -0.24(-4.06%)
Sep 28, 2015 5.964 5.973 5.807 5.890 556,490 -0.10(-1.69%)
Sep 25, 2015 6.129 6.221 5.867 5.991 1,346,978 -0.12(-1.96%)
Sep 24, 2015 5.807 6.332 5.789 6.111 1,123,297 +0.22(+3.75%)
Sep 23, 2015 5.660 5.954 5.651 5.890 907,929 +0.32(+5.79%)
Sep 22, 2015 5.559 5.642 5.430 5.568 641,022 -0.05(-0.82%)
Sep 21, 2015 5.559 5.770 5.503 5.614 482,874 +0.06(+0.99%)
Sep 18, 2015 5.678 5.706 5.476 5.559 758,110 -0.22(-3.82%)
Sep 17, 2015 5.835 5.947 5.734 5.780 525,321 -0.07(-1.26%)
Sep 16, 2015 5.761 5.918 5.688 5.853 552,091 +0.08(+1.44%)
Sep 15, 2015 5.485 5.798 5.476 5.770 556,664 +0.24(+4.33%)
Sep 14, 2015 5.724 5.807 5.448 5.531 853,450 -0.26(-4.45%)
Sep 11, 2015 5.889 6.053 5.689 5.789 754,211 -0.27(-4.50%)
Sep 10, 2015 6.007 6.071 5.752 6.062 1,081,391 +0.04(+0.60%)
Sep 09, 2015 6.089 6.333 5.862 6.025 891,647 +0.00(+0.00%)
Sep 08, 2015 6.417 6.417 5.953 6.025 1,224,425 -0.32(-5.02%)
Sep 04, 2015 6.098 6.344 6.344 6.344 1,532,099 +0.50(+8.57%)
Sep 03, 2015 5.534 5.998 5.534 5.843 1,040,904 +0.35(+6.29%)
Sep 02, 2015 5.725 5.752 5.234 5.498 1,431,340 -0.17(-3.05%)
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.