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

Evolution Petroleum Corp (NY: EPM )

5.750 +0.100 (+1.77%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 28, 2008 1.277 1.290 1.277 1.290 600 +0.02(+1.85%)
Nov 26, 2008 1.100 1.300 1.100 1.267 52,170 +0.22(+20.67%)
Nov 25, 2008 1.150 1.250 1.050 1.050 54,345 -0.14(-11.76%)
Nov 24, 2008 1.190 1.250 1.100 1.190 50,915 -0.04(-3.25%)
Nov 21, 2008 1.050 1.250 1.000 1.230 55,797 +0.18(+17.14%)
Nov 20, 2008 1.250 1.300 1.050 1.050 63,458 -0.35(-25.00%)
Nov 19, 2008 1.310 1.440 1.270 1.400 101,600 -0.03(-2.10%)
Nov 18, 2008 1.450 1.480 1.380 1.430 38,765 -0.07(-4.67%)
Nov 17, 2008 1.510 1.560 1.380 1.500 64,591 -0.05(-3.52%)
Nov 14, 2008 1.560 1.560 1.500 1.555 10,959 +0.00(+0.31%)
Nov 13, 2008 1.500 1.550 1.460 1.550 27,249 +0.07(+4.73%)
Nov 12, 2008 1.500 1.650 1.450 1.480 33,450 -0.07(-4.52%)
Nov 11, 2008 1.616 1.616 1.550 1.550 34,576 -0.07(-4.32%)
Nov 10, 2008 1.700 1.700 1.620 1.620 85,600 +0.02(+1.25%)
Nov 07, 2008 1.570 1.692 1.560 1.600 14,458 -0.05(-3.03%)
Nov 06, 2008 1.760 2.000 1.530 1.650 28,005 -0.09(-5.17%)
Nov 05, 2008 1.850 1.900 1.710 1.740 38,022 -0.12(-6.45%)
Nov 04, 2008 1.700 1.870 1.700 1.860 33,570 +0.19(+11.38%)
Nov 03, 2008 1.600 1.700 1.600 1.670 102,535 +0.04(+2.45%)
Oct 31, 2008 1.360 1.640 1.360 1.630 132,492 +0.18(+12.41%)
Oct 30, 2008 1.450 1.460 1.424 1.450 812,005 -0.01(-0.68%)
Oct 29, 2008 1.410 1.490 1.400 1.460 54,145 +0.06(+4.29%)
Oct 28, 2008 1.480 1.480 1.290 1.400 54,500 -0.07(-4.76%)
Oct 27, 2008 1.460 1.490 1.400 1.470 56,096 +0.04(+2.80%)
Oct 24, 2008 1.750 1.750 1.430 1.430 155,248 -0.37(-20.56%)
Oct 23, 2008 1.750 2.100 1.750 1.800 68,500 +0.06(+3.45%)
Oct 22, 2008 1.990 2.010 1.740 1.740 72,380 -0.18(-9.37%)
Oct 21, 2008 2.050 2.120 1.900 1.920 50,820 -0.08(-4.00%)
Oct 20, 2008 2.100 2.230 1.931 2.000 73,772 +0.10(+5.26%)
Oct 17, 2008 1.760 1.960 1.760 1.900 107,000 +0.20(+11.76%)
Oct 16, 2008 1.900 1.968 1.700 1.700 31,902 -0.17(-9.09%)
Oct 15, 2008 1.940 1.940 1.750 1.870 72,500 +0.13(+7.47%)
Oct 14, 2008 2.120 2.250 1.740 1.740 133,287 -0.38(-17.92%)
Oct 13, 2008 1.760 2.120 1.750 2.120 44,156 +0.52(+32.50%)
Oct 10, 2008 1.750 2.100 1.490 1.600 172,366 -0.35(-17.95%)
Oct 09, 2008 2.000 2.050 1.950 1.950 51,567 +0.00(+0.01%)
Oct 08, 2008 2.500 2.500 1.800 1.950 58,505 -0.07(-3.47%)
Oct 07, 2008 2.480 2.560 2.000 2.020 46,550 -0.53(-20.78%)
Oct 06, 2008 2.510 2.550 2.260 2.550 72,450 -0.05(-1.92%)
Oct 03, 2008 2.750 2.750 2.558 2.600 267,050 +0.05(+1.96%)
Oct 02, 2008 2.900 2.900 2.500 2.550 98,599 -0.32(-11.15%)
Oct 01, 2008 3.040 3.065 2.850 2.870 37,660 -0.18(-5.90%)
Sep 30, 2008 2.960 3.060 2.600 3.050 159,951 +0.05(+1.67%)
Sep 29, 2008 3.370 3.400 2.900 3.000 35,300 -0.41(-12.02%)
Sep 26, 2008 3.750 3.800 3.350 3.410 0 -0.35(-9.31%)
Sep 25, 2008 3.700 3.760 3.700 3.760 8,400 +0.01(+0.27%)
Sep 24, 2008 3.820 3.890 3.750 3.750 41,359 +0.01(+0.27%)
Sep 23, 2008 3.750 3.803 3.700 3.740 25,380 -0.02(-0.53%)
Sep 22, 2008 3.550 3.900 3.450 3.760 34,040 +0.25(+7.12%)
Sep 19, 2008 3.600 3.600 3.500 3.510 0 -0.04(-1.13%)
Sep 18, 2008 3.510 3.600 3.510 3.550 15,400 -0.02(-0.56%)
Sep 17, 2008 3.450 3.600 3.330 3.570 36,519 +0.22(+6.57%)
Sep 16, 2008 3.420 3.550 3.050 3.350 56,336 -0.21(-5.77%)
Sep 15, 2008 3.600 3.730 3.500 3.555 8,764 -0.23(-6.20%)
Sep 12, 2008 3.250 3.905 3.250 3.790 52,125 +0.48(+14.50%)
Sep 11, 2008 3.370 3.520 3.250 3.310 26,650 -0.20(-5.70%)
Sep 10, 2008 3.500 3.530 3.250 3.510 85,697 -0.03(-0.85%)
Sep 09, 2008 3.540 3.620 3.450 3.540 58,200 +0.00(+0.00%)
Sep 08, 2008 3.690 3.690 3.540 3.540 47,897 -0.07(-1.94%)
Sep 05, 2008 3.600 3.630 3.537 3.610 0 +0.00(+0.00%)
Sep 04, 2008 3.500 3.675 3.500 3.610 65,553 +0.32(+9.73%)
Sep 03, 2008 3.360 3.400 3.210 3.290 22,100 -0.11(-3.24%)
Sep 02, 2008 3.640 3.640 3.350 3.400 31,837 -0.24(-6.59%)
Aug 29, 2008 3.720 3.730 3.620 3.640 23,861 -0.09(-2.41%)
Aug 28, 2008 3.750 3.820 3.730 3.730 14,200 -0.02(-0.53%)
Aug 27, 2008 3.740 3.795 3.700 3.750 20,240 +0.06(+1.63%)
Aug 26, 2008 3.740 3.830 3.610 3.690 19,032 -0.04(-1.20%)
Aug 25, 2008 3.780 3.780 3.660 3.735 26,905 +0.05(+1.49%)
Aug 22, 2008 3.610 3.790 3.605 3.680 49,055 -0.02(-0.54%)
Aug 21, 2008 3.700 3.800 3.670 3.700 57,526 +0.00(+0.00%)
Aug 20, 2008 3.650 3.990 3.650 3.700 72,236 +0.10(+2.78%)
Aug 19, 2008 3.550 3.680 3.510 3.600 40,953 -0.06(-1.64%)
Aug 18, 2008 3.950 3.960 3.650 3.660 39,917 -0.29(-7.34%)
Aug 15, 2008 4.000 4.020 3.850 3.950 0 -0.05(-1.25%)
Aug 14, 2008 3.990 4.040 3.990 4.000 1,900 -0.04(-0.99%)
Aug 13, 2008 4.030 4.050 3.960 4.040 10,400 -0.03(-0.74%)
Aug 12, 2008 4.020 4.090 4.005 4.070 30,855 +0.06(+1.50%)
Aug 11, 2008 4.020 4.140 3.910 4.010 33,879 -0.18(-4.30%)
Aug 08, 2008 4.170 4.200 4.110 4.190 10,620 +0.03(+0.72%)
Aug 07, 2008 4.150 4.250 4.100 4.160 73,300 +0.02(+0.48%)
Aug 06, 2008 4.070 4.140 4.050 4.140 20,900 +0.03(+0.73%)
Aug 05, 2008 4.710 4.710 4.050 4.110 45,275 -0.65(-13.66%)
Aug 04, 2008 4.850 4.900 4.730 4.760 12,500 -0.10(-2.06%)
Aug 01, 2008 5.150 5.150 4.850 4.860 20,815 -0.20(-3.95%)
Jul 31, 2008 4.990 5.100 4.880 5.060 16,990 +0.13(+2.64%)
Jul 30, 2008 4.910 4.960 4.730 4.930 17,866 -0.05(-1.01%)
Jul 29, 2008 4.980 4.990 4.950 4.980 2,855 -0.02(-0.40%)
Jul 28, 2008 5.290 5.290 5.000 5.000 17,354 -0.20(-3.85%)
Jul 25, 2008 4.750 5.200 4.730 5.200 22,753 +0.34(+7.00%)
Jul 24, 2008 4.850 4.860 4.600 4.860 45,927 +0.00(+0.00%)
Jul 23, 2008 5.193 5.220 4.830 4.860 49,293 -0.39(-7.43%)
Jul 22, 2008 5.200 5.290 5.180 5.250 10,716 -0.05(-0.94%)
Jul 21, 2008 5.300 5.300 5.130 5.300 7,666 +0.00(+0.00%)
Jul 18, 2008 5.250 5.300 5.250 5.300 10,403 +0.00(+0.00%)
Jul 17, 2008 5.510 5.510 5.140 5.300 34,232 -0.11(-2.03%)
Jul 16, 2008 5.530 5.550 5.300 5.410 13,700 +0.00(+0.00%)
Jul 15, 2008 5.410 5.450 5.210 5.410 14,529 -0.08(-1.46%)
Jul 14, 2008 5.400 5.510 5.400 5.490 2,010 +0.04(+0.73%)
Jul 11, 2008 5.330 5.450 5.330 5.450 19,170 +0.20(+3.81%)
Jul 10, 2008 5.100 5.250 5.000 5.250 23,685 +0.10(+1.94%)
Jul 09, 2008 5.090 5.160 5.060 5.150 17,608 +0.02(+0.39%)
Jul 08, 2008 5.250 5.350 5.060 5.130 33,138 -0.16(-3.02%)
Jul 07, 2008 5.680 5.680 5.210 5.290 52,818 -0.46(-8.00%)
Jul 04, 2008 5.900 5.900 5.600 5.750 20,158 +0.00(+0.00%)
Jul 03, 2008 5.900 5.900 5.600 5.750 20,158 -0.20(-3.36%)
Jul 02, 2008 5.900 6.050 5.800 5.950 42,749 +0.13(+2.23%)
Jul 01, 2008 5.990 5.990 5.750 5.820 24,334 -0.28(-4.59%)
Jun 30, 2008 6.030 6.200 5.860 6.100 73,425 +0.24(+4.10%)
Jun 27, 2008 5.550 6.020 5.548 5.860 54,479 +0.41(+7.52%)
Jun 26, 2008 5.250 5.870 5.040 5.450 107,283 +0.42(+8.35%)
Jun 25, 2008 5.280 5.280 5.030 5.030 53,198 -0.14(-2.80%)
Jun 24, 2008 5.340 5.630 5.130 5.175 37,224 -0.12(-2.17%)
Jun 23, 2008 5.340 5.402 5.170 5.290 57,318 -0.11(-2.04%)
Jun 20, 2008 5.640 5.640 5.340 5.400 42,650 -0.22(-3.91%)
Jun 19, 2008 5.950 5.950 5.360 5.620 23,030 -0.27(-4.58%)
Jun 18, 2008 5.850 5.990 5.850 5.890 4,950 -0.01(-0.17%)
Jun 17, 2008 6.000 6.060 5.900 5.900 9,075 -0.15(-2.48%)
Jun 16, 2008 5.850 6.050 5.850 6.050 13,505 +0.18(+3.07%)
Jun 13, 2008 5.950 5.950 5.850 5.870 256,701 -0.04(-0.63%)
Jun 12, 2008 5.960 5.990 5.900 5.907 9,000 -0.16(-2.69%)
Jun 11, 2008 5.860 6.070 5.800 6.070 24,741 +0.06(+1.00%)
Jun 10, 2008 6.020 6.050 5.880 6.010 17,408 +0.02(+0.33%)
Jun 09, 2008 6.080 6.080 5.980 5.990 29,290 -0.10(-1.64%)
Jun 06, 2008 5.750 6.090 5.750 6.090 51,256 +0.15(+2.53%)
Jun 05, 2008 5.880 5.949 5.500 5.940 84,620 +0.09(+1.54%)
Jun 04, 2008 5.950 5.990 5.750 5.850 34,421 +0.00(+0.00%)
Jun 03, 2008 5.790 5.900 5.710 5.850 16,716 -0.03(-0.51%)
Jun 02, 2008 6.130 6.130 5.710 5.880 25,791 -0.22(-3.61%)
May 30, 2008 5.640 6.130 5.600 6.100 36,668 +0.40(+7.02%)
May 29, 2008 6.100 6.160 5.650 5.700 42,878 -0.41(-6.71%)
May 28, 2008 6.350 6.450 5.900 6.110 50,488 -0.29(-4.53%)
May 27, 2008 6.500 6.500 6.280 6.400 46,490 +0.00(+0.00%)
May 26, 2008 6.410 6.500 6.071 6.400 0 +0.00(+0.00%)
May 23, 2008 6.410 6.500 6.071 6.400 40,978 +0.04(+0.63%)
May 22, 2008 6.900 7.000 6.310 6.360 314,444 -0.49(-7.15%)
May 21, 2008 6.790 7.150 6.743 6.850 148,060 +0.21(+3.16%)
May 20, 2008 6.350 6.739 6.270 6.640 163,487 +0.35(+5.56%)
May 19, 2008 6.040 6.390 6.000 6.290 105,090 +0.34(+5.71%)
May 16, 2008 5.700 5.950 5.700 5.950 136,962 +0.24(+4.20%)
May 15, 2008 5.710 5.740 5.350 5.710 55,430 -0.04(-0.70%)
May 14, 2008 5.750 5.820 5.500 5.750 49,292 -0.04(-0.69%)
May 13, 2008 5.918 6.000 5.790 5.790 31,471 -0.11(-1.86%)
May 12, 2008 6.140 6.140 5.839 5.900 21,240 +0.02(+0.34%)
May 09, 2008 6.090 6.090 5.750 5.880 29,755 -0.17(-2.81%)
May 08, 2008 5.900 6.060 5.800 6.050 69,580 +0.05(+0.83%)
May 07, 2008 5.800 6.050 5.630 6.000 105,760 +0.21(+3.63%)
May 06, 2008 5.100 5.860 5.090 5.790 218,921 +0.73(+14.42%)
May 05, 2008 4.990 5.070 4.990 5.060 64,023 +0.06(+1.20%)
May 02, 2008 4.980 5.020 4.980 5.000 31,922 +0.08(+1.63%)
May 01, 2008 5.030 5.030 4.810 4.920 26,923 -0.07(-1.40%)
Apr 30, 2008 4.950 5.010 4.850 4.990 17,130 +0.01(+0.20%)
Apr 29, 2008 5.090 5.170 4.870 4.980 15,875 -0.21(-4.05%)
Apr 28, 2008 5.130 5.190 5.060 5.190 19,350 +0.18(+3.57%)
Apr 25, 2008 5.040 5.150 5.011 5.011 21,900 -0.09(-1.75%)
Apr 24, 2008 5.150 5.160 4.950 5.100 18,733 -0.06(-1.16%)
Apr 23, 2008 5.210 5.250 5.021 5.160 13,200 -0.05(-0.96%)
Apr 22, 2008 5.200 5.267 5.140 5.210 23,600 +0.04(+0.77%)
Apr 21, 2008 5.100 5.170 4.910 5.170 21,644 +0.09(+1.77%)
Apr 18, 2008 5.050 5.080 4.850 5.080 20,000 +0.04(+0.79%)
Apr 17, 2008 4.900 5.040 4.810 5.040 33,958 +0.18(+3.70%)
Apr 16, 2008 4.800 4.890 4.800 4.860 10,600 +0.06(+1.25%)
Apr 15, 2008 4.700 4.870 4.700 4.800 60,700 +0.11(+2.35%)
Apr 14, 2008 4.700 4.760 4.610 4.690 41,156 -0.02(-0.42%)
Apr 11, 2008 4.700 4.760 4.680 4.710 29,800 -0.02(-0.42%)
Apr 10, 2008 4.730 4.740 4.650 4.730 14,800 +0.05(+1.07%)
Apr 09, 2008 4.540 4.740 4.470 4.680 82,000 +0.17(+3.77%)
Apr 08, 2008 4.490 4.680 4.430 4.510 100,675 +0.06(+1.35%)
Apr 07, 2008 4.300 4.470 4.300 4.450 29,150 +0.24(+5.70%)
Apr 04, 2008 4.160 4.230 4.150 4.210 8,890 +0.05(+1.20%)
Apr 03, 2008 4.080 4.233 4.080 4.160 10,200 +0.00(+0.00%)
Apr 02, 2008 4.300 4.300 4.130 4.160 12,500 -0.24(-5.45%)
Apr 01, 2008 4.180 4.400 4.180 4.400 19,700 -0.15(-3.30%)
Mar 31, 2008 4.450 4.550 4.252 4.550 33,800 +0.14(+3.17%)
Mar 28, 2008 4.360 4.450 4.310 4.410 21,000 +0.11(+2.56%)
Mar 27, 2008 4.070 4.350 4.060 4.300 22,000 +0.25(+6.17%)
Mar 26, 2008 4.100 4.100 3.970 4.050 21,600 -0.05(-1.22%)
Mar 25, 2008 3.920 4.100 3.920 4.100 13,800 +0.18(+4.59%)
Mar 24, 2008 3.850 4.055 3.850 3.920 26,350 +0.06(+1.55%)
Mar 21, 2008 4.050 4.080 3.700 3.860 25,800 +0.00(+0.00%)
Mar 20, 2008 4.050 4.080 3.700 3.860 25,800 -0.15(-3.76%)
Mar 19, 2008 4.160 4.190 4.011 4.011 24,500 -0.21(-4.95%)
Mar 18, 2008 4.070 4.260 4.070 4.220 21,800 +0.11(+2.68%)
Mar 17, 2008 4.050 4.110 4.010 4.110 16,500 -0.09(-2.14%)
Mar 14, 2008 4.390 4.450 4.200 4.200 7,800 -0.25(-5.62%)
Mar 13, 2008 3.890 4.480 3.890 4.450 65,300 +0.44(+10.97%)
Mar 12, 2008 3.730 4.130 3.730 4.010 23,100 -0.08(-1.95%)
Mar 11, 2008 3.850 4.090 3.770 4.090 19,600 +0.33(+8.78%)
Mar 10, 2008 4.006 4.006 3.590 3.760 170,600 -0.23(-5.76%)
Mar 07, 2008 4.030 4.170 3.980 3.990 56,800 -0.25(-5.90%)
Mar 06, 2008 4.150 4.250 4.130 4.240 2,300 +0.10(+2.41%)
Mar 05, 2008 4.300 4.330 4.000 4.140 45,856 -0.27(-6.12%)
Mar 04, 2008 4.420 4.500 4.120 4.410 56,000 -0.14(-3.08%)
Mar 03, 2008 4.680 4.700 4.550 4.550 139,800 -0.09(-1.94%)
Feb 29, 2008 4.420 4.690 4.320 4.640 41,200 +0.24(+5.45%)
Feb 28, 2008 4.070 4.410 4.070 4.400 76,010 +0.33(+8.11%)
Feb 27, 2008 3.950 4.090 3.950 4.070 353,275 +0.07(+1.75%)
Feb 26, 2008 4.000 4.080 3.920 4.000 65,600 +0.01(+0.25%)
Feb 25, 2008 3.950 4.060 3.930 3.990 73,000 +0.07(+1.79%)
Feb 22, 2008 3.970 3.970 3.920 3.920 3,100 -0.05(-1.26%)
Feb 21, 2008 3.970 4.050 3.900 3.970 18,500 -0.03(-0.75%)
Feb 20, 2008 3.980 4.020 3.910 4.000 24,700 +0.03(+0.75%)
Feb 19, 2008 4.060 4.150 3.950 3.970 42,304 -0.03(-0.75%)
Feb 18, 2008 4.010 4.010 4.000 4.000 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.010 4.000 4.000 14,170 +0.00(+0.00%)
Feb 14, 2008 3.910 4.070 3.910 4.000 23,230 +0.07(+1.78%)
Feb 13, 2008 3.950 4.060 3.700 3.930 41,800 -0.07(-1.75%)
Feb 12, 2008 4.060 4.060 3.920 4.000 34,200 -0.06(-1.48%)
Feb 11, 2008 4.200 4.200 4.000 4.060 16,500 -0.09(-2.17%)
Feb 08, 2008 4.200 4.200 4.020 4.150 54,708 -0.06(-1.43%)
Feb 07, 2008 4.340 4.340 4.200 4.210 3,100 -0.09(-2.09%)
Feb 06, 2008 4.300 4.300 4.300 4.300 3,300 +0.00(+0.00%)
Feb 05, 2008 4.330 4.330 4.300 4.300 5,300 -0.06(-1.37%)
Feb 04, 2008 4.400 4.400 4.300 4.360 5,600 -0.08(-1.80%)
Feb 01, 2008 4.510 4.520 4.360 4.440 19,200 -0.05(-1.11%)
Jan 31, 2008 4.530 4.530 4.410 4.490 14,899 -0.09(-1.97%)
Jan 30, 2008 4.410 4.640 4.410 4.580 13,700 +0.10(+2.23%)
Jan 29, 2008 4.550 4.570 4.425 4.480 43,000 +0.03(+0.67%)
Jan 28, 2008 4.240 4.450 4.240 4.450 24,400 +0.17(+3.97%)
Jan 25, 2008 4.250 4.450 4.200 4.280 15,600 +0.02(+0.47%)
Jan 24, 2008 4.200 4.270 4.050 4.260 11,800 +0.06(+1.43%)
Jan 23, 2008 4.000 4.200 3.900 4.200 35,600 +0.09(+2.19%)
Jan 22, 2008 3.800 4.120 3.400 4.110 47,025 -0.05(-1.20%)
Jan 21, 2008 4.040 4.350 3.980 4.160 0 +0.00(+0.00%)
Jan 18, 2008 4.040 4.350 3.980 4.160 26,562 +0.01(+0.24%)
Jan 17, 2008 4.070 4.150 3.910 4.150 38,100 +0.00(+0.00%)
Jan 16, 2008 4.290 4.290 4.010 4.150 32,300 -0.19(-4.31%)
Jan 15, 2008 4.420 4.460 4.270 4.337 11,300 -0.12(-2.76%)
Jan 14, 2008 4.510 4.510 4.380 4.460 19,000 -0.05(-1.11%)
Jan 11, 2008 4.600 4.600 4.500 4.510 18,400 -0.02(-0.44%)
Jan 10, 2008 4.600 4.640 4.500 4.530 38,600 -0.07(-1.52%)
Jan 09, 2008 4.670 4.670 4.550 4.600 25,323 -0.01(-0.22%)
Jan 08, 2008 4.540 4.690 4.380 4.610 34,140 +0.02(+0.44%)
Jan 07, 2008 4.820 5.240 4.250 4.590 129,825 -0.67(-12.74%)
Jan 04, 2008 5.720 5.720 5.160 5.260 55,457 -0.41(-7.23%)
Jan 03, 2008 5.440 5.850 5.230 5.670 58,600 +0.24(+4.42%)
Jan 02, 2008 5.150 5.430 5.000 5.430 44,300 +0.38(+7.52%)
Jan 01, 2008 5.240 5.740 4.850 5.050 92,637 +0.00(+0.00%)
Dec 31, 2007 5.240 5.740 4.850 5.050 92,637 -0.13(-2.51%)
Dec 28, 2007 4.850 5.240 4.810 5.180 54,800 +0.35(+7.24%)
Dec 27, 2007 4.110 4.980 4.110 4.830 118,900 +0.68(+16.38%)
Dec 26, 2007 4.190 4.190 4.110 4.150 1,800 -0.04(-0.95%)
Dec 24, 2007 4.100 4.200 4.100 4.190 15,600 +0.08(+1.94%)
Dec 21, 2007 4.220 4.230 4.100 4.110 27,900 -0.10(-2.38%)
Dec 20, 2007 4.250 4.250 4.160 4.210 15,400 -0.03(-0.71%)
Dec 19, 2007 4.350 4.350 4.130 4.240 74,700 +0.04(+0.95%)
Dec 18, 2007 4.260 4.300 4.170 4.200 54,900 -0.01(-0.24%)
Dec 17, 2007 4.100 4.350 4.000 4.210 85,700 -0.03(-0.65%)
Dec 14, 2007 4.210 4.240 4.170 4.238 30,500 +0.04(+0.90%)
Dec 13, 2007 4.210 4.250 4.180 4.200 43,800 -0.05(-1.18%)
Dec 12, 2007 4.300 4.350 4.150 4.250 67,900 +0.00(+0.00%)
Dec 11, 2007 4.190 4.300 4.150 4.250 39,700 +0.09(+2.16%)
Dec 10, 2007 4.150 4.290 4.140 4.160 22,650 +0.06(+1.46%)
Dec 07, 2007 4.100 4.100 4.010 4.100 8,200 -0.01(-0.29%)
Dec 06, 2007 4.000 4.190 4.000 4.112 14,700 +0.06(+1.53%)
Dec 05, 2007 4.250 4.250 4.050 4.050 12,600 -0.12(-2.88%)
Dec 04, 2007 4.050 4.170 3.920 4.170 26,425 +0.17(+4.25%)
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.