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

Ring Energy Inc (NY: REI )

1.790 +0.010 (+0.56%)
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 30, 2015 9.710 10.02 9.610 9.970 83,184 +0.36(+3.75%)
Nov 27, 2015 9.630 9.800 9.220 9.610 15,481 -0.12(-1.23%)
Nov 25, 2015 9.480 9.730 9.730 9.730 28,200 +0.19(+1.99%)
Nov 24, 2015 9.640 9.860 9.440 9.540 55,101 +0.00(+0.00%)
Nov 23, 2015 9.200 9.800 9.100 9.540 51,447 +0.34(+3.70%)
Nov 20, 2015 9.350 9.380 9.120 9.200 129,797 -0.09(-0.97%)
Nov 19, 2015 9.650 9.800 9.140 9.290 65,136 -0.50(-5.11%)
Nov 18, 2015 9.760 9.900 9.450 9.790 99,079 +0.01(+0.10%)
Nov 17, 2015 9.900 9.900 9.640 9.780 54,186 -0.22(-2.20%)
Nov 16, 2015 9.830 10.13 9.800 10.00 39,263 +0.13(+1.32%)
Nov 13, 2015 9.670 10.00 9.490 9.870 53,031 +0.10(+1.02%)
Nov 12, 2015 9.900 10.21 9.710 9.770 81,203 -0.33(-3.27%)
Nov 11, 2015 10.68 10.92 9.940 10.10 50,317 -0.53(-4.99%)
Nov 10, 2015 10.09 10.68 9.910 10.63 73,543 +0.34(+3.30%)
Nov 09, 2015 10.99 11.00 10.14 10.29 69,269 -0.55(-5.07%)
Nov 06, 2015 10.67 10.99 10.44 10.84 63,041 +0.08(+0.74%)
Nov 05, 2015 10.70 10.99 10.44 10.76 50,073 -0.04(-0.37%)
Nov 04, 2015 10.85 11.09 10.14 10.80 95,774 -0.20(-1.82%)
Nov 03, 2015 10.94 11.36 10.81 11.00 89,490 +0.07(+0.64%)
Nov 02, 2015 10.25 11.35 10.14 10.93 118,163 +0.54(+5.20%)
Oct 30, 2015 10.41 10.66 10.00 10.39 92,374 +0.02(+0.19%)
Oct 29, 2015 10.39 10.95 10.14 10.37 74,202 -0.23(-2.17%)
Oct 28, 2015 10.76 10.76 9.840 10.60 128,746 +0.83(+8.50%)
Oct 27, 2015 10.02 10.10 9.590 9.770 107,601 -0.32(-3.17%)
Oct 26, 2015 10.25 10.37 9.980 10.09 110,181 -0.20(-1.94%)
Oct 23, 2015 11.29 11.53 10.25 10.29 192,272 -0.94(-8.37%)
Oct 22, 2015 10.93 11.25 10.83 11.23 47,128 +0.42(+3.89%)
Oct 21, 2015 10.50 11.09 10.33 10.81 60,321 +0.34(+3.25%)
Oct 20, 2015 10.56 11.00 10.46 10.47 52,086 +0.00(+0.00%)
Oct 19, 2015 10.57 10.76 10.23 10.47 44,231 -0.22(-2.06%)
Oct 16, 2015 10.94 10.94 10.46 10.69 38,555 -0.18(-1.66%)
Oct 15, 2015 10.25 10.94 10.15 10.87 36,455 +0.51(+4.92%)
Oct 14, 2015 10.25 10.46 10.20 10.36 52,077 +0.09(+0.88%)
Oct 13, 2015 10.29 10.67 10.20 10.27 39,278 -0.22(-2.10%)
Oct 12, 2015 10.83 10.83 10.21 10.49 55,045 -0.44(-4.03%)
Oct 09, 2015 10.98 11.00 10.64 10.93 66,108 +0.06(+0.55%)
Oct 08, 2015 10.90 11.32 10.48 10.87 76,305 -0.14(-1.27%)
Oct 07, 2015 11.25 11.25 10.62 11.01 103,085 -0.09(-0.81%)
Oct 06, 2015 10.78 11.46 10.78 11.10 152,281 +0.32(+2.97%)
Oct 05, 2015 10.14 10.80 10.05 10.78 90,640 +0.73(+7.26%)
Oct 02, 2015 9.990 10.24 9.880 10.05 168,411 -0.03(-0.30%)
Oct 01, 2015 10.07 10.15 9.670 10.08 98,420 +0.21(+2.13%)
Sep 30, 2015 9.660 10.10 9.490 9.870 116,039 +0.31(+3.24%)
Sep 29, 2015 9.530 9.640 9.443 9.560 53,088 +0.02(+0.21%)
Sep 28, 2015 9.500 9.640 9.420 9.540 49,730 -0.06(-0.63%)
Sep 25, 2015 9.670 9.750 9.350 9.600 82,871 -0.02(-0.21%)
Sep 24, 2015 9.800 9.920 9.560 9.620 66,257 -0.19(-1.94%)
Sep 23, 2015 9.820 9.950 9.600 9.810 92,214 +0.11(+1.13%)
Sep 22, 2015 9.830 10.15 9.620 9.700 52,863 -0.29(-2.90%)
Sep 21, 2015 10.33 10.33 9.940 9.990 78,952 -0.28(-2.73%)
Sep 18, 2015 9.880 10.47 9.680 10.27 116,573 +0.21(+2.09%)
Sep 17, 2015 10.03 10.30 9.980 10.06 85,160 +0.06(+0.60%)
Sep 16, 2015 9.930 10.59 9.900 10.00 91,824 +0.20(+2.04%)
Sep 15, 2015 9.670 10.02 9.660 9.800 64,230 +0.12(+1.24%)
Sep 14, 2015 9.680 9.980 9.510 9.680 44,082 -0.13(-1.33%)
Sep 11, 2015 9.850 9.870 9.500 9.810 58,319 -0.21(-2.10%)
Sep 10, 2015 10.05 10.20 9.760 10.02 52,401 -0.01(-0.10%)
Sep 09, 2015 10.52 10.76 9.940 10.03 72,342 -0.46(-4.39%)
Sep 08, 2015 10.34 10.54 9.930 10.49 67,547 +0.30(+2.94%)
Sep 04, 2015 10.10 10.19 10.19 10.19 33,600 -0.04(-0.39%)
Sep 03, 2015 10.36 10.98 10.10 10.23 61,277 -0.20(-1.92%)
Sep 02, 2015 10.15 10.50 9.680 10.43 135,939 +0.37(+3.68%)
Sep 01, 2015 10.00 10.14 9.750 10.06 140,205 -0.19(-1.85%)
Aug 31, 2015 9.090 10.38 8.970 10.25 144,623 +1.00(+10.81%)
Aug 28, 2015 8.550 9.500 8.550 9.250 103,095 +0.58(+6.69%)
Aug 27, 2015 8.540 8.860 8.330 8.670 252,590 +0.30(+3.58%)
Aug 26, 2015 8.170 8.450 7.955 8.370 107,183 +0.36(+4.49%)
Aug 25, 2015 8.290 8.500 7.800 8.010 127,082 -0.04(-0.50%)
Aug 24, 2015 7.620 8.740 7.620 8.050 137,412 -0.69(-7.89%)
Aug 21, 2015 8.760 9.053 8.450 8.740 119,085 -0.27(-3.00%)
Aug 20, 2015 8.760 9.260 8.520 9.010 60,026 +0.22(+2.50%)
Aug 19, 2015 9.680 9.680 8.690 8.790 140,004 -0.88(-9.10%)
Aug 18, 2015 9.450 9.730 9.180 9.670 86,530 +0.16(+1.68%)
Aug 17, 2015 9.030 9.510 8.880 9.510 85,351 +0.42(+4.62%)
Aug 14, 2015 9.490 9.610 8.890 9.090 67,476 -0.42(-4.42%)
Aug 13, 2015 9.790 9.790 9.340 9.510 90,237 -0.44(-4.42%)
Aug 12, 2015 9.110 9.950 8.990 9.950 112,011 +0.74(+8.03%)
Aug 11, 2015 8.970 9.490 8.510 9.210 143,700 +0.49(+5.62%)
Aug 10, 2015 8.510 8.756 8.370 8.720 78,554 +0.29(+3.44%)
Aug 07, 2015 8.570 8.950 8.330 8.430 75,466 -0.32(-3.66%)
Aug 06, 2015 8.290 8.780 7.920 8.750 139,487 +0.49(+5.93%)
Aug 05, 2015 8.490 8.600 7.910 8.260 119,646 -0.07(-0.84%)
Aug 04, 2015 8.000 8.370 7.890 8.330 143,758 +0.39(+4.91%)
Aug 03, 2015 8.120 8.520 7.870 7.940 137,943 -0.23(-2.82%)
Jul 31, 2015 8.880 8.910 8.010 8.170 426,647 -0.66(-7.47%)
Jul 30, 2015 9.230 9.430 8.680 8.830 94,355 -0.44(-4.75%)
Jul 29, 2015 9.250 9.750 9.110 9.270 69,410 +0.02(+0.22%)
Jul 28, 2015 8.600 9.370 8.391 9.250 83,216 +0.56(+6.44%)
Jul 27, 2015 8.660 8.830 7.630 8.690 234,846 -0.07(-0.80%)
Jul 24, 2015 9.150 9.150 8.730 8.760 75,624 -0.44(-4.78%)
Jul 23, 2015 9.290 9.410 8.930 9.200 76,248 -0.03(-0.33%)
Jul 22, 2015 9.530 9.530 9.030 9.230 92,736 -0.42(-4.35%)
Jul 21, 2015 9.360 9.680 9.230 9.650 108,424 +0.36(+3.88%)
Jul 20, 2015 9.830 9.830 8.390 9.290 85,436 -0.53(-5.40%)
Jul 17, 2015 10.07 10.07 9.720 9.820 65,387 -0.25(-2.48%)
Jul 16, 2015 10.10 10.24 10.02 10.07 71,382 -0.03(-0.30%)
Jul 15, 2015 11.03 11.03 10.01 10.10 81,100 -1.10(-9.82%)
Jul 14, 2015 10.46 11.22 10.46 11.20 108,326 +0.64(+6.06%)
Jul 13, 2015 10.74 10.93 10.49 10.56 59,744 -0.18(-1.68%)
Jul 10, 2015 10.52 10.88 10.05 10.74 79,382 +0.29(+2.78%)
Jul 09, 2015 10.56 10.68 10.44 10.45 44,011 +0.09(+0.87%)
Jul 08, 2015 10.55 10.61 10.15 10.36 71,142 -0.24(-2.26%)
Jul 07, 2015 10.29 10.70 9.970 10.60 126,152 +0.27(+2.61%)
Jul 06, 2015 10.07 10.71 9.660 10.33 150,039 -0.34(-3.19%)
Jul 02, 2015 11.00 10.67 10.67 10.67 113,000 -0.39(-3.53%)
Jul 01, 2015 11.30 11.54 10.62 11.06 242,354 -0.13(-1.16%)
Jun 30, 2015 11.41 11.41 11.00 11.19 85,738 -0.02(-0.18%)
Jun 29, 2015 11.25 11.30 10.75 11.21 174,086 -0.06(-0.53%)
Jun 26, 2015 11.83 11.84 11.20 11.27 540,965 -0.51(-4.33%)
Jun 25, 2015 12.07 12.12 11.72 11.78 83,162 -0.25(-2.08%)
Jun 24, 2015 12.07 12.31 12.00 12.03 167,291 -0.04(-0.33%)
Jun 23, 2015 11.98 12.10 11.83 12.07 243,798 +0.17(+1.43%)
Jun 22, 2015 11.73 11.92 11.65 11.90 228,638 +0.14(+1.19%)
Jun 19, 2015 11.52 11.78 11.50 11.76 252,758 +0.12(+1.03%)
Jun 18, 2015 12.20 12.50 11.36 11.64 1,491,797 -1.36(-10.46%)
Jun 17, 2015 13.20 13.41 12.99 13.00 88,098 -0.14(-1.07%)
Jun 16, 2015 12.80 13.39 12.77 13.14 98,301 +0.32(+2.50%)
Jun 15, 2015 12.68 12.82 12.53 12.82 87,517 -0.04(-0.31%)
Jun 12, 2015 12.72 12.95 12.72 12.86 65,807 +0.11(+0.86%)
Jun 11, 2015 12.70 12.89 12.47 12.75 69,865 -0.05(-0.39%)
Jun 10, 2015 12.88 12.88 12.59 12.80 66,223 +0.18(+1.43%)
Jun 09, 2015 12.57 12.89 12.57 12.62 62,464 +0.26(+2.10%)
Jun 08, 2015 12.40 12.41 11.56 12.36 29,583 -0.04(-0.32%)
Jun 05, 2015 12.14 12.80 12.14 12.40 77,771 +0.22(+1.81%)
Jun 04, 2015 12.49 12.49 12.04 12.18 38,530 -0.20(-1.62%)
Jun 03, 2015 11.97 12.85 11.85 12.38 85,810 +0.28(+2.31%)
Jun 02, 2015 11.40 12.15 11.40 12.10 76,311 +0.79(+6.98%)
Jun 01, 2015 11.69 11.69 11.30 11.31 92,831 -0.18(-1.57%)
May 29, 2015 11.30 11.58 11.14 11.49 56,984 +0.20(+1.77%)
May 28, 2015 11.56 11.62 11.10 11.29 44,737 -0.36(-3.09%)
May 27, 2015 11.00 11.65 11.00 11.65 52,935 +0.63(+5.72%)
May 26, 2015 11.37 11.73 11.00 11.02 78,628 -0.30(-2.65%)
May 22, 2015 11.38 11.32 11.32 11.32 88,100 -0.05(-0.44%)
May 21, 2015 11.46 11.51 11.27 11.37 31,656 +0.16(+1.43%)
May 20, 2015 11.19 11.38 11.00 11.21 85,266 +0.21(+1.91%)
May 19, 2015 11.41 11.55 10.94 11.00 79,373 -0.60(-5.17%)
May 18, 2015 11.75 11.89 11.51 11.60 67,993 -0.25(-2.11%)
May 15, 2015 11.58 12.06 11.50 11.85 99,916 +0.19(+1.63%)
May 14, 2015 11.80 11.85 11.50 11.66 89,864 -0.09(-0.77%)
May 13, 2015 12.15 12.22 11.59 11.75 61,539 -0.28(-2.33%)
May 12, 2015 11.76 12.29 11.64 12.03 70,131 +0.22(+1.86%)
May 11, 2015 11.83 11.98 11.57 11.81 89,624 +0.03(+0.25%)
May 08, 2015 11.65 12.05 11.65 11.78 59,673 +0.24(+2.08%)
May 07, 2015 11.01 12.00 11.01 11.54 180,997 +0.27(+2.40%)
May 06, 2015 11.54 11.73 11.06 11.27 60,997 -0.16(-1.40%)
May 05, 2015 11.90 11.98 11.31 11.43 55,823 -0.27(-2.31%)
May 04, 2015 11.74 11.92 11.51 11.70 42,047 -0.12(-1.02%)
May 01, 2015 12.00 12.27 11.54 11.82 51,140 -0.32(-2.64%)
Apr 30, 2015 12.40 12.61 12.11 12.14 64,084 -0.28(-2.25%)
Apr 29, 2015 12.25 12.90 12.05 12.42 80,787 +0.04(+0.32%)
Apr 28, 2015 11.69 12.42 11.69 12.38 97,054 +0.81(+7.00%)
Apr 27, 2015 11.59 11.90 11.50 11.57 60,864 +0.11(+0.96%)
Apr 24, 2015 11.45 11.64 11.07 11.46 54,052 -0.04(-0.35%)
Apr 23, 2015 11.44 11.80 11.41 11.50 37,039 +0.05(+0.44%)
Apr 22, 2015 11.44 11.61 11.19 11.45 32,457 +0.04(+0.35%)
Apr 21, 2015 11.79 12.07 11.35 11.41 31,578 -0.41(-3.47%)
Apr 20, 2015 11.83 11.88 11.26 11.82 47,222 -0.01(-0.08%)
Apr 17, 2015 12.32 12.37 11.45 11.83 97,732 -0.59(-4.75%)
Apr 16, 2015 11.95 12.61 11.58 12.42 118,331 +0.52(+4.37%)
Apr 15, 2015 11.50 12.00 11.31 11.90 87,204 +0.57(+5.03%)
Apr 14, 2015 11.44 11.72 11.28 11.33 51,610 +0.07(+0.62%)
Apr 13, 2015 11.17 11.45 11.17 11.26 39,133 +0.01(+0.09%)
Apr 10, 2015 11.61 11.65 11.11 11.25 33,621 -0.14(-1.23%)
Apr 09, 2015 11.37 11.49 11.05 11.39 53,927 +0.02(+0.18%)
Apr 08, 2015 11.62 11.62 11.25 11.37 82,609 -0.25(-2.15%)
Apr 07, 2015 11.11 11.66 11.11 11.62 70,965 +0.42(+3.75%)
Apr 06, 2015 11.00 11.37 10.70 11.20 77,822 +0.39(+3.61%)
Apr 02, 2015 10.94 10.81 10.81 10.81 30,400 -0.08(-0.73%)
Apr 01, 2015 10.40 10.98 10.40 10.89 77,831 +0.27(+2.54%)
Mar 31, 2015 10.28 10.70 10.24 10.62 106,010 +0.18(+1.72%)
Mar 30, 2015 10.69 10.83 10.09 10.44 101,556 +0.03(+0.29%)
Mar 27, 2015 10.45 10.60 10.27 10.41 206,719 -0.31(-2.89%)
Mar 26, 2015 10.74 10.90 10.37 10.72 135,613 +0.29(+2.78%)
Mar 25, 2015 10.34 10.54 10.05 10.43 110,871 +0.27(+2.66%)
Mar 24, 2015 9.870 10.22 9.770 10.16 99,208 +0.31(+3.15%)
Mar 23, 2015 9.700 10.15 9.700 9.850 137,669 +0.11(+1.13%)
Mar 20, 2015 9.750 10.23 9.720 9.740 235,888 +0.02(+0.21%)
Mar 19, 2015 10.00 10.19 9.520 9.720 120,079 -0.29(-2.90%)
Mar 18, 2015 9.550 10.22 9.490 10.01 159,169 +0.53(+5.59%)
Mar 17, 2015 9.490 9.580 9.250 9.480 100,323 +0.43(+4.75%)
Mar 16, 2015 9.170 9.170 8.880 9.050 119,330 -0.15(-1.63%)
Mar 13, 2015 9.290 9.320 9.090 9.200 87,825 -0.16(-1.71%)
Mar 12, 2015 9.490 9.530 9.250 9.360 112,937 +0.02(+0.21%)
Mar 11, 2015 9.210 9.610 9.205 9.340 74,357 +0.08(+0.86%)
Mar 10, 2015 9.580 9.580 9.110 9.260 134,579 -0.14(-1.49%)
Mar 09, 2015 9.210 9.700 9.201 9.400 97,661 +0.14(+1.51%)
Mar 06, 2015 9.080 9.600 9.080 9.260 205,369 -0.01(-0.11%)
Mar 05, 2015 9.460 9.590 9.210 9.270 46,910 -0.17(-1.80%)
Mar 04, 2015 8.990 9.560 9.170 9.440 129,069 +0.27(+2.94%)
Mar 03, 2015 9.570 9.610 9.070 9.170 85,700 -0.38(-3.98%)
Mar 02, 2015 9.510 9.600 9.279 9.550 43,262 +0.05(+0.53%)
Feb 27, 2015 9.360 9.540 9.220 9.500 95,327 +0.08(+0.85%)
Feb 26, 2015 9.590 9.590 9.260 9.420 71,701 -0.21(-2.18%)
Feb 25, 2015 9.650 9.820 9.520 9.630 36,060 +0.13(+1.37%)
Feb 24, 2015 9.300 9.600 9.270 9.500 68,405 +0.23(+2.48%)
Feb 23, 2015 9.320 9.320 8.990 9.270 117,141 -0.06(-0.64%)
Feb 20, 2015 9.830 9.990 9.300 9.330 59,937 -0.48(-4.89%)
Feb 19, 2015 9.380 9.880 9.080 9.810 117,413 +0.20(+2.08%)
Feb 18, 2015 9.860 10.00 9.560 9.610 44,862 -0.32(-3.22%)
Feb 17, 2015 10.00 10.08 9.810 9.930 65,471 -0.07(-0.70%)
Feb 13, 2015 9.870 10.00 10.00 10.00 81,000 +0.27(+2.77%)
Feb 12, 2015 9.500 9.780 9.250 9.730 68,480 +0.59(+6.46%)
Feb 11, 2015 8.940 9.280 8.550 9.140 138,513 +0.15(+1.67%)
Feb 10, 2015 9.400 9.550 8.800 8.990 123,991 -0.50(-5.27%)
Feb 09, 2015 9.850 10.15 9.420 9.490 105,913 -0.35(-3.56%)
Feb 06, 2015 10.12 10.30 9.550 9.840 160,990 -0.09(-0.91%)
Feb 05, 2015 9.870 10.23 9.830 9.930 105,982 +0.04(+0.40%)
Feb 04, 2015 10.43 10.73 9.720 9.890 113,795 -0.73(-6.87%)
Feb 03, 2015 9.850 10.74 9.710 10.62 303,090 +1.03(+10.74%)
Feb 02, 2015 9.200 9.750 9.180 9.590 133,624 +0.47(+5.15%)
Jan 30, 2015 9.100 9.500 9.010 9.120 202,907 +0.02(+0.22%)
Jan 29, 2015 9.000 9.246 8.736 9.100 146,802 +0.10(+1.11%)
Jan 28, 2015 9.560 9.600 8.760 9.000 120,216 -0.44(-4.66%)
Jan 27, 2015 9.010 9.580 8.850 9.440 77,654 +0.29(+3.17%)
Jan 26, 2015 8.830 9.170 8.740 9.150 71,034 +0.40(+4.57%)
Jan 23, 2015 8.900 8.990 8.635 8.750 97,646 +0.03(+0.34%)
Jan 22, 2015 8.910 8.910 8.610 8.720 78,624 -0.05(-0.57%)
Jan 21, 2015 8.460 8.870 8.430 8.770 151,950 +0.33(+3.91%)
Jan 20, 2015 9.110 9.240 8.320 8.440 126,440 -0.46(-5.17%)
Jan 16, 2015 8.430 9.090 8.430 8.900 93,249 +0.43(+5.08%)
Jan 15, 2015 9.240 9.680 8.410 8.470 122,003 -0.53(-5.89%)
Jan 14, 2015 8.770 9.070 8.550 9.000 267,040 +0.03(+0.33%)
Jan 13, 2015 8.680 8.970 8.430 8.970 127,580 +0.42(+4.91%)
Jan 12, 2015 9.080 9.091 8.400 8.550 166,280 -0.82(-8.75%)
Jan 09, 2015 9.550 9.550 9.110 9.370 55,587 -0.15(-1.58%)
Jan 08, 2015 9.290 9.580 9.210 9.520 79,897 +0.32(+3.48%)
Jan 07, 2015 9.750 9.750 9.000 9.200 152,642 -0.46(-4.76%)
Jan 06, 2015 10.12 10.37 9.380 9.660 127,325 -0.48(-4.73%)
Jan 05, 2015 10.47 10.50 9.970 10.14 150,988 -0.47(-4.43%)
Jan 02, 2015 10.93 10.93 10.16 10.61 119,412 +0.11(+1.05%)
Dec 31, 2014 10.44 10.50 10.50 10.50 111,100 +0.14(+1.35%)
Dec 30, 2014 9.750 10.40 9.350 10.36 124,789 +0.41(+4.12%)
Dec 29, 2014 10.44 10.65 9.800 9.950 144,237 -0.82(-7.61%)
Dec 26, 2014 11.00 11.00 10.43 10.77 88,743 -0.18(-1.64%)
Dec 24, 2014 10.99 10.95 10.95 10.95 86,100 +0.22(+2.05%)
Dec 23, 2014 10.50 10.95 10.40 10.73 117,695 +0.30(+2.88%)
Dec 22, 2014 10.85 10.88 10.11 10.43 101,886 -0.40(-3.69%)
Dec 19, 2014 10.37 10.84 9.990 10.83 206,380 +0.41(+3.93%)
Dec 18, 2014 10.64 10.85 9.740 10.42 231,574 +0.24(+2.36%)
Dec 17, 2014 8.490 10.18 8.490 10.18 234,181 +1.86(+22.36%)
Dec 16, 2014 8.100 9.190 8.010 8.320 319,640 +0.14(+1.71%)
Dec 15, 2014 8.700 8.700 8.000 8.180 254,813 -0.43(-4.99%)
Dec 12, 2014 8.380 9.000 8.300 8.610 241,059 +0.06(+0.70%)
Dec 11, 2014 8.810 9.110 8.460 8.550 291,932 +0.18(+2.15%)
Dec 10, 2014 8.890 8.890 8.205 8.370 127,422 -0.55(-6.17%)
Dec 09, 2014 8.070 8.970 8.050 8.920 228,278 +0.89(+11.08%)
Dec 08, 2014 9.000 9.000 8.000 8.030 298,897 -1.08(-11.86%)
Dec 05, 2014 9.330 9.450 9.000 9.110 229,538 -0.23(-2.46%)
Dec 04, 2014 9.100 9.340 8.920 9.340 294,558 +0.42(+4.71%)
Dec 03, 2014 9.000 9.500 8.900 8.920 359,118 -0.07(-0.78%)
Dec 02, 2014 7.930 9.203 7.930 8.990 707,031 +1.17(+14.96%)
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.