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 )

4.920 +0.390 (+8.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2020 3.160 3.250 3.090 3.210 224,301 +0.05(+1.58%)
Aug 31, 2020 3.330 3.370 3.140 3.160 432,415 -0.11(-3.36%)
Aug 28, 2020 2.970 3.270 2.970 3.270 768,300 +0.30(+10.10%)
Aug 27, 2020 2.930 3.040 2.930 2.970 284,734 +0.01(+0.34%)
Aug 26, 2020 3.000 3.020 2.930 2.960 255,506 -0.04(-1.33%)
Aug 25, 2020 3.060 3.070 2.920 3.000 349,300 -0.03(-0.99%)
Aug 24, 2020 2.990 3.190 2.930 3.030 476,110 +0.08(+2.71%)
Aug 21, 2020 2.980 3.110 2.890 2.950 539,800 -0.03(-1.01%)
Aug 20, 2020 3.080 3.090 2.940 2.980 505,434 -0.10(-3.25%)
Aug 19, 2020 3.040 3.160 3.000 3.080 248,598 +0.04(+1.32%)
Aug 18, 2020 3.140 3.155 3.010 3.040 184,809 -0.07(-2.25%)
Aug 17, 2020 3.110 3.130 2.940 3.110 321,042 +0.01(+0.32%)
Aug 14, 2020 3.130 3.190 3.040 3.100 434,400 -0.06(-1.90%)
Aug 13, 2020 3.110 3.180 3.050 3.160 189,269 +0.00(+0.00%)
Aug 12, 2020 3.370 3.430 3.050 3.160 287,731 -0.11(-3.36%)
Aug 11, 2020 3.310 3.630 3.250 3.270 772,383 -0.07(-2.10%)
Aug 10, 2020 3.180 3.410 3.180 3.340 660,500 +0.18(+5.70%)
Aug 07, 2020 3.090 3.200 3.000 3.160 351,100 +0.03(+0.96%)
Aug 06, 2020 3.130 3.230 3.060 3.130 387,681 -0.01(-0.32%)
Aug 05, 2020 3.160 3.300 2.910 3.140 475,280 +0.16(+5.37%)
Aug 04, 2020 2.850 2.980 2.822 2.980 291,010 +0.13(+4.56%)
Aug 03, 2020 3.010 3.010 2.710 2.850 534,788 -0.06(-2.06%)
Jul 31, 2020 3.030 3.070 2.870 2.910 448,500 -0.16(-5.21%)
Jul 30, 2020 3.180 3.190 2.980 3.070 273,023 -0.19(-5.83%)
Jul 29, 2020 3.140 3.270 3.100 3.260 484,836 +0.17(+5.50%)
Jul 28, 2020 3.130 3.190 3.020 3.090 458,371 -0.07(-2.22%)
Jul 27, 2020 2.890 3.230 2.850 3.160 421,688 +0.18(+6.04%)
Jul 24, 2020 2.970 3.050 2.965 2.980 157,200 -0.02(-0.67%)
Jul 23, 2020 3.210 3.230 2.950 3.000 569,019 -0.22(-6.83%)
Jul 22, 2020 3.240 3.290 3.160 3.220 284,317 +0.02(+0.63%)
Jul 21, 2020 3.040 3.235 3.010 3.200 493,082 +0.14(+4.58%)
Jul 20, 2020 3.040 3.140 2.995 3.060 542,118 +0.01(+0.33%)
Jul 17, 2020 2.750 3.090 2.720 3.050 649,900 +0.19(+6.64%)
Jul 16, 2020 2.740 2.930 2.720 2.860 346,866 +0.08(+2.88%)
Jul 15, 2020 2.820 2.905 2.740 2.780 467,760 +0.07(+2.58%)
Jul 14, 2020 2.640 2.740 2.550 2.710 556,891 +0.08(+3.04%)
Jul 13, 2020 2.810 2.820 2.610 2.630 484,511 -0.18(-6.41%)
Jul 10, 2020 2.750 2.850 2.690 2.810 427,300 +0.06(+2.18%)
Jul 09, 2020 2.930 2.940 2.710 2.750 318,995 -0.09(-3.17%)
Jul 08, 2020 2.610 2.850 2.550 2.840 614,835 +0.23(+8.81%)
Jul 07, 2020 2.790 2.800 2.600 2.610 363,169 -0.23(-8.10%)
Jul 06, 2020 2.850 2.920 2.800 2.840 291,015 +0.09(+3.27%)
Jul 02, 2020 2.880 2.920 2.730 2.750 439,000 -0.03(-1.08%)
Jul 01, 2020 2.800 2.870 2.650 2.780 424,896 -0.03(-1.07%)
Jun 30, 2020 2.660 2.815 2.560 2.810 891,440 +0.15(+5.64%)
Jun 29, 2020 2.310 2.660 2.310 2.660 463,446 +0.32(+13.68%)
Jun 26, 2020 2.500 2.536 2.310 2.340 2,253,900 -0.23(-8.95%)
Jun 25, 2020 2.680 2.680 2.410 2.570 662,027 -0.13(-4.81%)
Jun 24, 2020 2.820 2.880 2.670 2.700 797,180 -0.16(-5.59%)
Jun 23, 2020 3.100 3.200 2.830 2.860 951,328 -0.17(-5.61%)
Jun 22, 2020 2.930 3.040 2.780 3.030 719,449 +0.16(+5.57%)
Jun 19, 2020 2.780 3.000 2.730 2.870 2,247,200 +0.42(+17.14%)
Jun 18, 2020 2.420 2.540 2.330 2.450 405,241 -0.01(-0.41%)
Jun 17, 2020 2.670 2.670 2.430 2.460 338,101 -0.16(-6.11%)
Jun 16, 2020 2.660 2.770 2.560 2.620 530,400 +0.10(+3.97%)
Jun 15, 2020 2.530 2.620 2.340 2.520 382,522 -0.04(-1.56%)
Jun 12, 2020 2.400 2.630 2.400 2.560 557,700 +0.25(+10.82%)
Jun 11, 2020 2.450 2.680 2.300 2.310 699,138 -0.43(-15.69%)
Jun 10, 2020 2.950 2.974 2.710 2.740 596,591 -0.28(-9.27%)
Jun 09, 2020 3.140 3.200 2.970 3.020 560,073 -0.12(-3.82%)
Jun 08, 2020 2.810 3.200 2.800 3.140 882,605 +0.41(+15.02%)
Jun 05, 2020 3.360 3.480 2.440 2.730 2,259,300 -0.48(-14.95%)
Jun 04, 2020 3.000 3.490 2.960 3.210 1,727,436 +0.10(+3.22%)
Jun 03, 2020 2.510 3.260 2.420 3.110 1,566,612 +0.68(+27.98%)
Jun 02, 2020 2.450 2.520 2.360 2.430 587,239 +0.04(+1.67%)
Jun 01, 2020 2.140 2.450 2.100 2.390 775,248 +0.22(+10.14%)
May 29, 2020 2.090 2.190 2.000 2.170 1,254,800 +0.04(+1.88%)
May 28, 2020 2.090 2.188 2.010 2.130 535,784 +0.06(+2.90%)
May 27, 2020 2.000 2.090 1.920 2.070 701,766 +0.14(+7.25%)
May 26, 2020 1.950 2.000 1.886 1.930 626,255 +0.08(+4.32%)
May 22, 2020 1.920 1.940 1.810 1.850 318,700 -0.03(-1.60%)
May 21, 2020 2.000 2.000 1.880 1.880 503,441 -0.12(-6.00%)
May 20, 2020 1.990 2.020 1.950 2.000 419,635 +0.10(+5.26%)
May 19, 2020 1.930 2.025 1.850 1.900 823,053 -0.05(-2.56%)
May 18, 2020 1.930 2.060 1.830 1.950 949,081 +0.11(+5.98%)
May 15, 2020 1.970 1.995 1.820 1.840 329,600 -0.11(-5.64%)
May 14, 2020 1.870 2.020 1.710 1.950 456,877 +0.01(+0.52%)
May 13, 2020 1.930 2.000 1.870 1.940 899,831 -0.05(-2.51%)
May 12, 2020 1.970 2.090 1.960 1.990 1,133,604 +0.02(+1.02%)
May 11, 2020 1.970 2.000 1.850 1.970 744,787 +0.00(+0.00%)
May 08, 2020 1.890 1.990 1.800 1.970 863,400 +0.08(+4.23%)
May 07, 2020 1.550 1.900 1.530 1.890 2,454,263 +0.37(+24.34%)
May 06, 2020 1.420 1.660 1.400 1.520 894,765 +0.20(+15.15%)
May 05, 2020 1.540 1.600 1.260 1.320 1,369,613 -0.07(-5.04%)
May 04, 2020 1.400 1.525 1.250 1.390 875,352 -0.08(-5.44%)
May 01, 2020 1.750 1.800 1.450 1.470 910,700 -0.31(-17.42%)
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%)
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.