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

Suzano Papel E Celul ADR (NY: SUZ )

10.06 -0.30 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 9.522 9.651 9.421 9.605 951,913 +0.11(+1.16%)
Nov 27, 2020 9.577 9.642 9.439 9.494 842,679 +0.76(+8.64%)
Nov 25, 2020 8.711 8.748 8.509 8.739 257,907 +0.16(+1.82%)
Nov 24, 2020 8.555 8.629 8.435 8.583 792,023 +0.03(+0.32%)
Nov 23, 2020 8.638 8.656 8.490 8.555 299,306 -0.12(-1.38%)
Nov 20, 2020 8.573 8.711 8.518 8.675 166,146 -0.01(-0.11%)
Nov 19, 2020 8.748 8.767 8.619 8.684 196,470 +0.00(+0.00%)
Nov 18, 2020 8.693 8.813 8.601 8.684 217,248 -0.13(-1.46%)
Nov 17, 2020 9.052 9.126 8.804 8.813 310,097 -0.17(-1.95%)
Nov 16, 2020 8.730 8.997 8.730 8.988 184,529 +0.28(+3.17%)
Nov 13, 2020 8.583 8.711 8.500 8.711 448,705 +0.55(+6.77%)
Nov 12, 2020 8.242 8.260 8.104 8.159 136,643 -0.06(-0.78%)
Nov 11, 2020 8.306 8.315 8.168 8.223 342,529 +0.11(+1.36%)
Nov 10, 2020 8.196 8.279 8.094 8.113 456,175 -0.18(-2.22%)
Nov 09, 2020 8.380 8.435 8.233 8.297 521,122 -0.17(-2.07%)
Nov 06, 2020 8.426 8.656 8.362 8.472 424,597 -0.06(-0.65%)
Nov 05, 2020 8.306 8.573 8.251 8.527 201,280 +0.15(+1.76%)
Nov 04, 2020 8.343 8.454 8.159 8.380 195,137 +0.00(+0.00%)
Nov 03, 2020 8.315 8.417 8.251 8.380 278,793 +0.29(+3.64%)
Nov 02, 2020 8.021 8.104 7.984 8.085 208,026 +0.11(+1.39%)
Oct 30, 2020 8.297 8.389 7.910 7.975 684,785 +0.01(+0.12%)
Oct 29, 2020 7.698 7.984 7.671 7.966 204,492 +0.26(+3.35%)
Oct 28, 2020 7.947 7.947 7.662 7.708 402,410 -0.34(-4.23%)
Oct 27, 2020 8.242 8.260 8.012 8.048 132,825 -0.26(-3.10%)
Oct 26, 2020 8.260 8.417 8.187 8.306 195,947 -0.01(-0.11%)
Oct 23, 2020 8.352 8.362 8.260 8.315 229,022 -0.12(-1.42%)
Oct 22, 2020 8.306 8.444 8.210 8.435 282,879 +0.25(+3.04%)
Oct 21, 2020 8.214 8.389 8.187 8.187 160,084 -0.12(-1.44%)
Oct 20, 2020 8.214 8.398 8.168 8.306 324,408 +0.16(+1.92%)
Oct 19, 2020 8.435 8.518 8.122 8.150 366,820 -0.08(-1.01%)
Oct 16, 2020 8.113 8.389 8.104 8.233 414,606 +0.35(+4.44%)
Oct 15, 2020 7.763 7.929 7.708 7.883 320,372 -0.03(-0.35%)
Oct 14, 2020 8.076 8.122 7.855 7.910 350,159 -0.15(-1.83%)
Oct 13, 2020 8.048 8.104 7.855 8.058 429,402 -0.09(-1.13%)
Oct 12, 2020 8.269 8.288 8.012 8.150 103,791 +0.05(+0.57%)
Oct 09, 2020 8.067 8.196 7.993 8.104 251,826 +0.02(+0.23%)
Oct 08, 2020 7.837 8.122 7.754 8.085 342,960 +0.20(+2.57%)
Oct 07, 2020 7.947 8.076 7.763 7.883 438,149 +0.04(+0.47%)
Oct 06, 2020 8.094 8.113 7.717 7.846 610,044 +0.06(+0.71%)
Oct 05, 2020 7.606 7.846 7.570 7.791 1,168,502 +0.29(+3.93%)
Oct 02, 2020 7.625 7.777 7.413 7.496 2,137,104 -0.05(-0.61%)
Oct 01, 2020 7.395 7.634 7.321 7.542 268,284 +0.02(+0.24%)
Sep 30, 2020 7.680 7.726 7.408 7.524 154,232 -0.10(-1.33%)
Sep 29, 2020 7.791 7.966 7.625 7.625 196,768 -0.17(-2.24%)
Sep 28, 2020 8.030 8.094 7.533 7.800 214,078 -0.14(-1.74%)
Sep 25, 2020 7.662 7.984 7.606 7.938 208,063 +0.31(+4.11%)
Sep 24, 2020 7.551 7.827 7.450 7.625 114,914 +0.00(+0.00%)
Sep 23, 2020 7.735 7.800 7.616 7.625 226,578 -0.30(-3.83%)
Sep 22, 2020 8.039 8.122 7.883 7.929 151,873 -0.27(-3.26%)
Sep 21, 2020 8.352 8.417 8.002 8.196 135,017 -0.32(-3.78%)
Sep 18, 2020 8.546 8.951 8.518 8.518 335,008 -0.07(-0.86%)
Sep 17, 2020 8.223 8.675 8.122 8.592 155,425 +0.31(+3.78%)
Sep 16, 2020 8.362 8.389 8.196 8.279 82,005 -0.17(-2.07%)
Sep 15, 2020 8.012 8.490 8.012 8.454 276,118 +0.38(+4.68%)
Sep 14, 2020 7.929 8.076 7.864 8.076 99,183 +0.21(+2.69%)
Sep 11, 2020 8.012 8.058 7.745 7.864 126,401 -0.11(-1.39%)
Sep 10, 2020 8.085 8.196 7.975 7.975 143,642 -0.23(-2.81%)
Sep 09, 2020 8.187 8.260 8.067 8.205 120,088 +0.23(+2.89%)
Sep 08, 2020 8.058 8.141 7.956 7.975 206,575 -0.19(-2.37%)
Sep 04, 2020 8.260 8.408 8.141 8.168 161,477 -0.13(-1.55%)
Sep 03, 2020 8.463 8.536 8.150 8.297 177,892 -0.11(-1.31%)
Sep 02, 2020 8.794 8.794 8.343 8.408 261,925 -0.39(-4.40%)
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.