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 (%)
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%)
Sep 01, 2015 6.035 6.162 5.661 5.670 1,355,592 -0.54(-8.65%)
Aug 31, 2015 6.371 6.371 6.103 6.207 774,055 -0.24(-3.67%)
Aug 28, 2015 6.007 6.508 5.944 6.444 1,224,921 +0.50(+8.42%)
Aug 27, 2015 6.417 6.508 5.780 5.944 1,592,591 -0.31(-4.95%)
Aug 26, 2015 5.716 6.426 5.602 6.253 2,308,566 +0.65(+11.53%)
Aug 25, 2015 6.481 6.626 5.598 5.607 2,383,315 -0.67(-10.72%)
Aug 24, 2015 6.453 7.081 6.235 6.280 2,627,282 -0.35(-5.35%)
Aug 21, 2015 5.916 6.772 5.907 6.635 2,988,519 +0.66(+11.13%)
Aug 20, 2015 7.045 7.145 5.907 5.971 6,389,288 -0.96(-13.91%)
Aug 19, 2015 11.85 11.89 5.461 6.936 19,900,098 -5.47(-44.09%)
Aug 18, 2015 12.58 12.58 12.26 12.41 288,291 -0.19(-1.52%)
Aug 17, 2015 12.60 12.91 12.53 12.60 476,461 -0.12(-0.93%)
Aug 14, 2015 12.46 12.73 12.46 12.72 413,635 +0.23(+1.82%)
Aug 13, 2015 12.61 12.65 12.38 12.49 321,943 -0.08(-0.65%)
Aug 12, 2015 12.31 12.82 12.31 12.57 616,486 +0.05(+0.36%)
Aug 11, 2015 12.35 12.66 12.18 12.52 684,720 +0.04(+0.29%)
Aug 10, 2015 11.78 12.55 11.62 12.49 745,413 +0.76(+6.44%)
Aug 07, 2015 12.01 12.19 11.63 11.73 735,395 -0.31(-2.57%)
Aug 06, 2015 11.38 12.09 11.26 12.04 1,155,300 +0.66(+5.84%)
Aug 05, 2015 11.56 11.89 11.16 11.38 1,347,263 -0.14(-1.19%)
Aug 04, 2015 11.54 11.75 11.40 11.51 1,101,312 +0.02(+0.16%)
Aug 03, 2015 12.77 12.87 11.49 11.50 1,065,826 -1.29(-10.11%)
Jul 31, 2015 12.30 12.82 12.02 12.79 1,832,405 +0.71(+5.88%)
Jul 30, 2015 13.53 13.65 11.66 12.08 2,416,637 +0.99(+8.95%)
Jul 29, 2015 10.90 11.27 10.69 11.09 864,121 +0.16(+1.50%)
Jul 28, 2015 10.74 11.01 10.39 10.92 547,273 +0.19(+1.78%)
Jul 27, 2015 10.49 10.95 10.49 10.73 390,143 +0.15(+1.38%)
Jul 24, 2015 10.81 10.89 10.41 10.59 487,187 -0.25(-2.27%)
Jul 23, 2015 11.05 11.10 10.74 10.83 350,411 -0.20(-1.82%)
Jul 22, 2015 11.50 11.50 10.96 11.03 387,075 -0.50(-4.34%)
Jul 21, 2015 11.81 11.89 11.46 11.53 379,331 -0.30(-2.54%)
Jul 20, 2015 11.61 11.98 11.46 11.83 574,725 +0.22(+1.88%)
Jul 17, 2015 11.90 11.91 11.60 11.61 524,070 -0.31(-2.60%)
Jul 16, 2015 12.19 12.31 11.91 11.92 565,765 -0.41(-3.32%)
Jul 15, 2015 12.45 12.54 12.26 12.33 390,004 -0.12(-0.95%)
Jul 14, 2015 12.34 12.82 12.34 12.45 512,848 +0.13(+1.03%)
Jul 13, 2015 12.24 12.55 12.17 12.32 507,591 +0.10(+0.82%)
Jul 10, 2015 12.64 12.79 12.12 12.22 413,149 -0.34(-2.68%)
Jul 09, 2015 12.91 13.02 12.52 12.56 679,167 -0.25(-1.92%)
Jul 08, 2015 13.40 13.44 12.79 12.81 608,577 -0.66(-4.93%)
Jul 07, 2015 13.46 13.65 13.09 13.47 506,365 -0.03(-0.20%)
Jul 06, 2015 13.54 13.62 13.12 13.50 573,440 -0.19(-1.40%)
Jul 02, 2015 13.65 13.69 13.69 13.69 578,011 +0.08(+0.60%)
Jul 01, 2015 14.77 14.88 13.59 13.61 938,866 -1.19(-8.06%)
Jun 30, 2015 14.79 14.92 14.75 14.80 540,795 +0.05(+0.31%)
Jun 29, 2015 14.88 14.89 14.62 14.75 574,717 -0.19(-1.28%)
Jun 26, 2015 14.58 15.07 14.43 14.95 3,510,718 +0.33(+2.24%)
Jun 25, 2015 14.67 14.72 14.34 14.62 613,704 -0.03(-0.19%)
Jun 24, 2015 14.46 14.70 14.35 14.64 468,985 +0.12(+0.81%)
Jun 23, 2015 14.56 14.74 14.19 14.53 559,557 -0.05(-0.37%)
Jun 22, 2015 14.67 14.79 14.41 14.58 406,116 -0.12(-0.80%)
Jun 19, 2015 14.78 14.92 14.57 14.70 359,957 -0.01(-0.06%)
Jun 18, 2015 15.12 15.15 14.68 14.71 276,310 -0.44(-2.88%)
Jun 17, 2015 15.20 15.39 14.96 15.15 291,660 -0.05(-0.36%)
Jun 16, 2015 15.26 15.28 15.01 15.20 250,045 -0.15(-0.95%)
Jun 15, 2015 15.59 15.59 15.29 15.35 240,977 -0.33(-2.09%)
Jun 12, 2015 15.42 15.74 15.42 15.67 241,520 +0.12(+0.76%)
Jun 11, 2015 15.75 15.80 15.42 15.56 740,815 -0.16(-1.04%)
Jun 10, 2015 15.74 15.83 15.00 15.72 682,636 -0.04(-0.23%)
Jun 09, 2015 15.76 16.03 15.59 15.76 157,532 -0.06(-0.40%)
Jun 08, 2015 15.84 15.93 15.58 15.82 315,359 -0.08(-0.52%)
Jun 05, 2015 15.74 16.11 15.60 15.90 421,118 +0.06(+0.40%)
Jun 04, 2015 15.56 15.96 15.20 15.84 517,599 +0.20(+1.28%)
Jun 03, 2015 15.58 15.72 15.49 15.64 228,271 +0.07(+0.47%)
Jun 02, 2015 15.35 15.65 15.25 15.56 413,419 +0.19(+1.24%)
Jun 01, 2015 15.02 15.49 15.02 15.37 438,351 +0.36(+2.43%)
May 29, 2015 14.81 15.23 14.74 15.01 393,985 +0.20(+1.35%)
May 28, 2015 14.65 14.89 14.65 14.81 249,321 +0.17(+1.18%)
May 27, 2015 14.99 14.99 14.56 14.64 293,813 -0.36(-2.37%)
May 26, 2015 15.50 15.53 14.95 14.99 266,088 -0.62(-3.96%)
May 22, 2015 15.53 15.61 15.61 15.61 293,345 +0.10(+0.65%)
May 21, 2015 15.15 15.56 15.15 15.51 255,186 +0.33(+2.16%)
May 20, 2015 15.10 15.30 15.04 15.18 314,534 +0.14(+0.91%)
May 19, 2015 15.23 15.35 14.96 15.05 379,180 -0.19(-1.25%)
May 18, 2015 15.12 15.36 15.05 15.24 352,964 +0.09(+0.60%)
May 15, 2015 15.11 15.25 14.79 15.15 271,785 -0.02(-0.12%)
May 14, 2015 15.24 15.35 15.06 15.16 188,538 -0.05(-0.36%)
May 13, 2015 15.07 15.35 15.02 15.22 157,587 +0.13(+0.84%)
May 12, 2015 15.35 15.39 14.89 15.09 326,043 -0.31(-2.01%)
May 11, 2015 15.62 15.73 15.38 15.40 302,308 -0.30(-1.91%)
May 08, 2015 15.71 16.07 15.27 15.70 509,795 -0.11(-0.69%)
May 07, 2015 17.40 17.42 15.65 15.81 736,474 -1.67(-9.53%)
May 06, 2015 17.71 17.74 17.16 17.48 493,616 -0.14(-0.78%)
May 05, 2015 17.15 17.88 17.04 17.61 869,348 +0.51(+2.98%)
May 04, 2015 17.48 17.67 16.82 17.10 1,046,476 -0.30(-1.73%)
May 01, 2015 15.93 17.79 15.56 17.40 1,301,390 +2.19(+14.42%)
Apr 30, 2015 15.03 15.26 14.78 15.21 618,376 +0.20(+1.33%)
Apr 29, 2015 15.12 15.15 14.64 15.01 525,058 -0.11(-0.72%)
Apr 28, 2015 14.24 15.15 14.15 15.12 629,151 +0.87(+6.13%)
Apr 27, 2015 13.96 14.27 13.94 14.24 313,482 +0.30(+2.15%)
Apr 24, 2015 13.83 14.00 13.80 13.94 463,579 +0.14(+0.99%)
Apr 23, 2015 14.09 14.14 13.73 13.81 588,164 -0.23(-1.62%)
Apr 22, 2015 14.47 14.47 14.02 14.04 334,037 -0.09(-0.64%)
Apr 21, 2015 14.13 14.31 13.98 14.13 248,981 +0.00(+0.00%)
Apr 20, 2015 13.86 14.18 13.81 14.13 347,867 +0.19(+1.37%)
Apr 17, 2015 14.02 14.11 13.73 13.94 483,260 +0.02(+0.13%)
Apr 16, 2015 13.87 13.99 13.67 13.92 505,739 +0.08(+0.59%)
Apr 15, 2015 13.69 14.07 13.65 13.83 634,963 +0.15(+1.06%)
Apr 14, 2015 13.93 13.95 13.65 13.69 369,146 -0.22(-1.57%)
Apr 13, 2015 14.04 14.04 13.68 13.91 439,213 -0.12(-0.84%)
Apr 10, 2015 14.44 14.44 13.97 14.03 459,324 -0.38(-2.65%)
Apr 09, 2015 13.95 14.42 13.94 14.41 285,558 +0.46(+3.33%)
Apr 08, 2015 13.99 14.18 13.79 13.94 386,478 -0.05(-0.33%)
Apr 07, 2015 13.69 14.00 13.65 13.99 275,018 +0.35(+2.54%)
Apr 06, 2015 13.56 13.74 13.42 13.64 590,034 +0.07(+0.54%)
Apr 02, 2015 13.84 13.57 13.57 13.57 330,920 -0.36(-2.61%)
Apr 01, 2015 13.56 13.95 13.39 13.94 429,508 +0.37(+2.75%)
Mar 31, 2015 14.08 14.08 13.48 13.56 626,629 -0.54(-3.81%)
Mar 30, 2015 13.82 14.18 13.82 14.10 415,286 +0.32(+2.31%)
Mar 27, 2015 13.63 13.93 13.58 13.78 470,243 +0.12(+0.87%)
Mar 26, 2015 14.19 14.20 13.32 13.66 694,519 -0.11(-0.79%)
Mar 25, 2015 13.77 13.85 13.60 13.77 339,213 +0.00(+0.00%)
Mar 24, 2015 13.96 13.97 13.65 13.77 436,514 -0.22(-1.56%)
Mar 23, 2015 13.54 14.22 13.13 13.99 873,484 +0.45(+3.29%)
Mar 20, 2015 13.91 13.91 13.47 13.54 729,213 -0.36(-2.55%)
Mar 19, 2015 14.12 14.24 13.89 13.90 369,476 -0.28(-1.99%)
Mar 18, 2015 14.11 14.26 14.01 14.18 562,984 +0.02(+0.13%)
Mar 17, 2015 14.29 14.44 14.10 14.16 410,010 -0.14(-0.96%)
Mar 16, 2015 14.55 14.63 14.20 14.30 414,945 -0.26(-1.81%)
Mar 13, 2015 14.56 14.70 14.51 14.56 218,044 -0.10(-0.68%)
Mar 12, 2015 14.78 14.86 14.64 14.66 347,847 -0.08(-0.56%)
Mar 11, 2015 14.94 15.06 14.75 14.75 382,633 -0.22(-1.46%)
Mar 10, 2015 15.38 15.38 14.84 14.96 490,480 -0.20(-1.32%)
Mar 09, 2015 15.79 15.79 15.13 15.16 400,386 -0.32(-2.06%)
Mar 06, 2015 16.41 16.57 15.44 15.48 681,718 -1.23(-7.35%)
Mar 05, 2015 16.70 16.84 16.39 16.71 265,058 +0.00(+0.00%)
Mar 04, 2015 16.70 17.08 16.64 16.71 389,965 -0.04(-0.22%)
Mar 03, 2015 16.77 16.79 16.53 16.75 235,177 -0.05(-0.32%)
Mar 02, 2015 16.89 16.98 16.76 16.80 327,628 -0.09(-0.54%)
Feb 27, 2015 16.88 16.97 16.66 16.89 346,162 +0.02(+0.11%)
Feb 26, 2015 16.91 16.96 16.79 16.87 329,564 -0.03(-0.16%)
Feb 25, 2015 17.54 17.54 16.83 16.90 597,468 -0.25(-1.49%)
Feb 24, 2015 16.38 17.37 16.38 17.16 650,064 +0.71(+4.32%)
Feb 23, 2015 15.91 16.55 15.66 16.45 556,945 +0.56(+3.55%)
Feb 20, 2015 15.79 15.92 15.48 15.88 411,147 +0.06(+0.40%)
Feb 19, 2015 15.51 15.97 15.51 15.82 321,013 +0.18(+1.16%)
Feb 18, 2015 15.40 15.68 15.22 15.64 451,585 +0.25(+1.66%)
Feb 17, 2015 15.88 16.03 14.95 15.38 1,319,777 -0.62(-3.87%)
Feb 13, 2015 15.73 16.00 16.00 16.00 411,453 +0.33(+2.09%)
Feb 12, 2015 15.90 16.14 15.59 15.67 363,254 -0.12(-0.75%)
Feb 11, 2015 15.73 15.93 15.65 15.79 279,162 +0.05(+0.29%)
Feb 10, 2015 15.76 15.93 15.62 15.75 511,709 -0.02(-0.12%)
Feb 09, 2015 15.86 15.99 15.72 15.76 524,134 -0.07(-0.46%)
Feb 06, 2015 15.75 15.91 15.66 15.84 514,962 +0.10(+0.64%)
Feb 05, 2015 15.31 15.76 15.24 15.74 807,195 +0.59(+3.91%)
Feb 04, 2015 15.24 15.61 15.11 15.15 824,566 -0.19(-1.25%)
Feb 03, 2015 15.61 15.93 15.33 15.34 1,123,787 -0.15(-1.00%)
Feb 02, 2015 15.58 15.74 15.42 15.49 898,459 -0.09(-0.58%)
Jan 30, 2015 15.47 15.84 15.21 15.58 2,102,726 -0.01(-0.06%)
Jan 29, 2015 16.36 16.45 15.56 15.59 1,601,487 -0.77(-4.73%)
Jan 28, 2015 16.68 16.87 15.88 16.37 2,159,609 -0.84(-4.87%)
Jan 27, 2015 18.12 18.14 17.16 17.20 1,220,314 -0.77(-4.30%)
Jan 26, 2015 17.38 18.01 17.30 17.98 1,115,212 +0.36(+2.07%)
Jan 23, 2015 19.63 19.68 17.38 17.61 1,990,048 -2.08(-10.58%)
Jan 22, 2015 19.87 19.93 19.43 19.70 548,089 -0.15(-0.78%)
Jan 21, 2015 19.83 19.98 19.57 19.85 595,035 +0.00(+0.00%)
Jan 20, 2015 19.58 20.02 19.29 19.85 993,888 +0.27(+1.39%)
Jan 16, 2015 19.23 19.60 18.99 19.58 871,332 +0.33(+1.70%)
Jan 15, 2015 19.38 19.57 18.66 19.25 898,772 -0.18(-0.94%)
Jan 14, 2015 19.59 19.66 19.20 19.43 567,803 -0.35(-1.75%)
Jan 13, 2015 20.26 20.32 19.50 19.78 1,002,281 -0.45(-2.21%)
Jan 12, 2015 21.21 21.27 20.02 20.22 522,087 -0.96(-4.55%)
Jan 09, 2015 21.65 21.85 21.16 21.19 287,662 -0.45(-2.06%)
Jan 08, 2015 21.25 21.81 21.08 21.64 742,061 +0.42(+1.97%)
Jan 07, 2015 21.26 21.38 20.94 21.22 362,221 -0.03(-0.13%)
Jan 06, 2015 20.93 21.54 20.64 21.24 699,642 +0.35(+1.66%)
Jan 05, 2015 20.45 21.06 20.34 20.90 703,739 +0.38(+1.86%)
Jan 02, 2015 20.23 20.52 20.20 20.52 351,227 +0.22(+1.08%)
Dec 31, 2014 20.37 20.30 20.30 20.30 405,080 -0.11(-0.54%)
Dec 30, 2014 20.40 20.68 20.21 20.41 1,098,835 -0.07(-0.36%)
Dec 29, 2014 20.34 20.52 20.17 20.48 605,377 +0.09(+0.45%)
Dec 26, 2014 20.48 20.57 20.29 20.39 221,721 -0.01(-0.04%)
Dec 24, 2014 20.32 20.40 20.40 20.40 221,272 +0.06(+0.31%)
Dec 23, 2014 20.05 20.49 20.05 20.33 481,826 +0.28(+1.41%)
Dec 22, 2014 20.22 20.48 19.95 20.05 501,717 -0.35(-1.74%)
Dec 19, 2014 20.40 20.48 19.79 20.41 1,323,379 -0.07(-0.36%)
Dec 18, 2014 20.75 20.82 20.25 20.48 565,982 -0.18(-0.88%)
Dec 17, 2014 19.75 20.80 19.74 20.66 553,257 +0.80(+4.03%)
Dec 16, 2014 19.60 20.35 19.45 19.86 779,748 +0.13(+0.65%)
Dec 15, 2014 20.34 20.62 19.73 19.73 795,258 -0.76(-3.69%)
Dec 12, 2014 21.03 21.12 20.42 20.49 626,526 -0.56(-2.64%)
Dec 11, 2014 21.35 21.39 20.98 21.04 415,657 -0.38(-1.78%)
Dec 10, 2014 21.92 21.99 21.34 21.43 527,957 -0.60(-2.73%)
Dec 09, 2014 21.49 22.17 21.33 22.03 522,628 +0.39(+1.81%)
Dec 08, 2014 21.16 21.84 21.05 21.64 531,317 +0.45(+2.10%)
Dec 05, 2014 21.52 21.84 21.06 21.19 645,383 -0.39(-1.81%)
Dec 04, 2014 21.94 22.24 21.57 21.58 456,289 -0.57(-2.59%)
Dec 03, 2014 22.35 22.47 21.96 22.15 3,465,460 -0.25(-1.14%)
Dec 02, 2014 22.27 22.48 21.97 22.41 435,689 +0.10(+0.45%)
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.