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

James River Gp HD (NQ: JRVR )

8.820 -0.040 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 9.190 9.430 9.010 9.300 954,232 +0.06(+0.65%)
Mar 27, 2024 8.540 9.350 8.470 9.240 797,184 +0.78(+9.22%)
Mar 26, 2024 8.510 8.720 8.450 8.460 739,626 +0.01(+0.12%)
Mar 25, 2024 8.700 8.960 8.430 8.450 1,024,592 -0.23(-2.65%)
Mar 22, 2024 8.990 9.400 8.640 8.680 1,805,863 +0.23(+2.72%)
Mar 21, 2024 8.150 8.470 8.120 8.450 1,568,794 +0.29(+3.55%)
Mar 20, 2024 7.720 8.360 7.630 8.160 2,413,019 +0.41(+5.29%)
Mar 19, 2024 7.670 7.820 7.540 7.750 1,463,808 +0.03(+0.39%)
Mar 18, 2024 7.900 8.470 7.660 7.720 2,452,893 -0.21(-2.65%)
Mar 15, 2024 6.720 8.840 6.620 7.930 10,394,335 +1.18(+17.48%)
Mar 14, 2024 6.770 6.825 6.350 6.750 1,958,811 -0.02(-0.30%)
Mar 13, 2024 7.240 7.452 6.740 6.770 880,280 -0.47(-6.49%)
Mar 12, 2024 7.670 7.890 7.210 7.240 1,700,096 -0.52(-6.70%)
Mar 11, 2024 9.490 9.490 7.460 7.760 2,111,152 -1.65(-17.53%)
Mar 08, 2024 9.760 9.840 9.410 9.410 934,598 -0.26(-2.69%)
Mar 07, 2024 9.282 9.829 9.262 9.670 899,141 +0.07(+0.73%)
Mar 06, 2024 9.680 10.01 9.471 9.600 703,693 -0.02(-0.21%)
Mar 05, 2024 9.660 9.849 9.431 9.620 684,613 -0.20(-2.03%)
Mar 04, 2024 9.789 9.978 9.730 9.819 740,120 +0.07(+0.71%)
Mar 01, 2024 10.01 10.06 9.620 9.750 1,003,289 -0.19(-1.90%)
Feb 29, 2024 10.18 11.43 9.680 9.939 1,761,902 -0.38(-3.66%)
Feb 28, 2024 10.53 10.59 10.26 10.32 1,549,413 -0.21(-1.98%)
Feb 27, 2024 10.52 10.68 10.38 10.53 1,274,946 +0.07(+0.67%)
Feb 26, 2024 10.71 10.86 10.33 10.46 975,430 -0.35(-3.22%)
Feb 23, 2024 10.45 10.97 10.45 10.80 895,031 +0.17(+1.59%)
Feb 22, 2024 10.34 10.66 10.19 10.63 923,309 +0.28(+2.69%)
Feb 21, 2024 10.78 10.78 10.36 10.36 883,244 -0.39(-3.61%)
Feb 20, 2024 10.36 10.84 10.35 10.74 949,022 +0.19(+1.79%)
Feb 16, 2024 10.52 10.67 10.33 10.56 1,072,369 +0.02(+0.19%)
Feb 15, 2024 10.34 10.62 10.32 10.54 927,092 +0.21(+2.02%)
Feb 14, 2024 10.05 10.37 9.963 10.33 1,054,640 +0.28(+2.77%)
Feb 13, 2024 9.879 10.14 9.809 10.05 1,273,203 -0.03(-0.30%)
Feb 12, 2024 9.491 10.14 9.481 10.08 1,049,753 +0.64(+6.74%)
Feb 09, 2024 8.804 9.461 8.695 9.441 1,074,084 +0.49(+5.44%)
Feb 08, 2024 8.924 9.043 8.665 8.954 979,783 +0.13(+1.47%)
Feb 07, 2024 9.053 9.093 8.804 8.824 1,002,197 -0.18(-1.99%)
Feb 06, 2024 8.814 9.183 8.795 9.003 1,058,459 +0.13(+1.46%)
Feb 05, 2024 9.003 9.163 8.655 8.874 963,391 -0.30(-3.25%)
Feb 02, 2024 9.282 9.446 9.123 9.173 695,450 -0.11(-1.18%)
Feb 01, 2024 9.461 9.640 9.033 9.282 1,789,692 -0.24(-2.51%)
Jan 31, 2024 9.740 9.839 9.491 9.521 294,068 -0.27(-2.74%)
Jan 30, 2024 9.590 9.789 9.491 9.789 719,129 +0.09(+0.92%)
Jan 29, 2024 9.342 9.720 9.262 9.700 935,073 +0.34(+3.61%)
Jan 26, 2024 9.481 9.600 9.332 9.362 932,641 -0.06(-0.63%)
Jan 25, 2024 9.352 9.481 9.133 9.421 1,052,784 +0.14(+1.50%)
Jan 24, 2024 9.222 9.362 9.143 9.282 1,036,855 +0.18(+2.02%)
Jan 23, 2024 9.153 9.302 8.993 9.098 2,094,647 +0.08(+0.94%)
Jan 22, 2024 8.566 9.013 8.556 9.013 1,824,680 +0.47(+5.47%)
Jan 19, 2024 8.436 8.665 8.367 8.546 1,873,533 +0.20(+2.38%)
Jan 18, 2024 8.178 8.377 7.999 8.347 1,717,327 +0.17(+2.07%)
Jan 17, 2024 8.257 8.397 7.969 8.178 1,741,027 -0.23(-2.72%)
Jan 16, 2024 8.357 8.536 8.227 8.407 1,681,206 +0.07(+0.84%)
Jan 12, 2024 8.466 8.541 8.267 8.337 1,680,310 -0.05(-0.59%)
Jan 11, 2024 8.347 8.426 8.038 8.387 1,629,117 +0.02(+0.24%)
Jan 10, 2024 8.327 8.416 8.133 8.367 1,604,969 +0.00(+0.00%)
Jan 09, 2024 8.954 8.954 8.267 8.367 1,805,564 -0.60(-6.66%)
Jan 08, 2024 9.322 9.342 8.854 8.964 1,794,277 -0.33(-3.53%)
Jan 05, 2024 9.232 9.451 9.200 9.292 1,825,777 -0.03(-0.32%)
Jan 04, 2024 9.133 9.332 8.964 9.322 1,918,910 +0.19(+2.07%)
Jan 03, 2024 9.123 9.302 8.844 9.133 1,823,458 +0.00(+0.00%)
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.