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

Barnwell Industries (NY: BRN )

2.760 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2022 3.040 3.140 3.040 3.140 20,419 +0.10(+3.29%)
Nov 29, 2022 3.130 3.130 3.030 3.040 13,347 -0.09(-2.88%)
Nov 28, 2022 3.150 3.150 3.050 3.130 15,497 -0.03(-0.95%)
Nov 25, 2022 3.140 3.175 3.110 3.160 11,199 -0.03(-0.94%)
Nov 23, 2022 3.140 3.190 3.100 3.190 18,223 +0.05(+1.59%)
Nov 22, 2022 3.180 3.180 3.100 3.140 11,591 -0.02(-0.63%)
Nov 21, 2022 3.130 3.200 3.058 3.160 19,948 +0.05(+1.61%)
Nov 18, 2022 3.170 3.170 3.100 3.110 15,441 -0.06(-1.89%)
Nov 17, 2022 3.150 3.170 3.000 3.170 36,206 +0.02(+0.63%)
Nov 16, 2022 3.210 3.210 3.020 3.150 22,166 -0.05(-1.56%)
Nov 15, 2022 3.120 3.200 3.090 3.200 42,668 +0.05(+1.59%)
Nov 14, 2022 3.050 3.170 3.020 3.150 32,742 +0.09(+2.94%)
Nov 11, 2022 3.070 3.150 3.050 3.060 17,907 +0.01(+0.33%)
Nov 10, 2022 2.970 3.065 2.970 3.050 17,595 +0.10(+3.39%)
Nov 09, 2022 3.130 3.216 2.943 2.950 36,543 -0.24(-7.52%)
Nov 08, 2022 3.260 3.280 3.150 3.190 42,059 -0.06(-1.85%)
Nov 07, 2022 3.250 3.319 3.150 3.250 63,900 +0.00(+0.00%)
Nov 04, 2022 3.270 3.330 3.165 3.250 38,190 +0.03(+0.93%)
Nov 03, 2022 3.060 3.230 3.020 3.220 30,662 +0.12(+3.87%)
Nov 02, 2022 3.258 3.258 3.100 3.100 36,274 -0.15(-4.62%)
Nov 01, 2022 3.290 3.300 3.140 3.250 49,264 +0.03(+0.93%)
Oct 31, 2022 3.200 3.300 3.200 3.220 127,637 +0.02(+0.63%)
Oct 28, 2022 3.190 3.250 3.020 3.200 27,447 -0.03(-0.93%)
Oct 27, 2022 3.190 3.280 3.140 3.230 50,659 +0.11(+3.53%)
Oct 26, 2022 3.020 3.157 3.020 3.120 45,099 +0.10(+3.31%)
Oct 25, 2022 2.960 3.080 2.900 3.020 29,206 +0.03(+1.00%)
Oct 24, 2022 3.030 3.140 2.940 2.990 38,921 -0.12(-3.86%)
Oct 21, 2022 2.940 3.145 2.870 3.110 33,223 +0.16(+5.42%)
Oct 20, 2022 2.930 2.960 2.883 2.950 9,701 +0.04(+1.37%)
Oct 19, 2022 2.820 2.940 2.820 2.910 39,139 +0.04(+1.39%)
Oct 18, 2022 2.900 2.930 2.810 2.870 44,380 -0.03(-1.03%)
Oct 17, 2022 2.860 2.996 2.860 2.900 53,023 +0.05(+1.75%)
Oct 14, 2022 2.980 3.000 2.824 2.850 27,728 -0.13(-4.36%)
Oct 13, 2022 2.877 3.000 2.853 2.980 87,389 +0.05(+1.71%)
Oct 12, 2022 2.840 2.940 2.810 2.930 58,522 +0.14(+5.02%)
Oct 11, 2022 2.780 2.860 2.760 2.790 24,919 -0.06(-2.11%)
Oct 10, 2022 2.830 2.870 2.780 2.850 21,637 +0.02(+0.71%)
Oct 07, 2022 2.890 2.970 2.762 2.830 85,964 -0.03(-1.05%)
Oct 06, 2022 2.980 3.000 2.820 2.860 88,618 -0.08(-2.72%)
Oct 05, 2022 2.940 3.050 2.740 2.940 92,091 +0.10(+3.52%)
Oct 04, 2022 2.880 2.917 2.820 2.840 52,310 +0.04(+1.43%)
Oct 03, 2022 2.700 2.820 2.698 2.800 26,335 +0.16(+6.06%)
Sep 30, 2022 2.620 2.730 2.610 2.640 18,761 -0.03(-1.12%)
Sep 29, 2022 2.710 2.710 2.590 2.670 11,395 -0.01(-0.37%)
Sep 28, 2022 2.600 2.750 2.580 2.680 44,573 +0.11(+4.28%)
Sep 27, 2022 2.700 2.700 2.550 2.570 61,542 -0.10(-3.75%)
Sep 26, 2022 2.550 2.700 2.550 2.670 64,216 +0.12(+4.71%)
Sep 23, 2022 2.770 2.854 2.535 2.550 122,324 -0.26(-9.25%)
Sep 22, 2022 3.070 3.070 2.810 2.810 68,363 -0.23(-7.57%)
Sep 21, 2022 3.080 3.080 2.960 3.040 28,966 -0.01(-0.33%)
Sep 20, 2022 3.100 3.120 2.960 3.050 43,565 -0.07(-2.24%)
Sep 19, 2022 3.030 3.120 2.980 3.120 44,440 +0.02(+0.65%)
Sep 16, 2022 3.050 3.160 3.030 3.100 55,642 -0.02(-0.64%)
Sep 15, 2022 3.130 3.150 3.000 3.120 102,985 -0.02(-0.64%)
Sep 14, 2022 3.060 3.230 3.050 3.140 170,333 +0.19(+6.44%)
Sep 13, 2022 3.000 3.040 2.890 2.950 181,919 -0.05(-1.67%)
Sep 12, 2022 2.960 3.060 2.840 3.000 123,495 +0.00(+0.00%)
Sep 09, 2022 2.950 3.050 2.920 3.000 71,056 +0.06(+2.04%)
Sep 08, 2022 2.920 2.950 2.830 2.940 44,289 +0.06(+2.26%)
Sep 07, 2022 2.850 2.970 2.800 2.875 61,859 -0.04(-1.20%)
Sep 06, 2022 3.070 3.070 2.875 2.910 82,069 -0.08(-2.68%)
Sep 02, 2022 2.960 3.080 2.897 2.990 140,788 +0.06(+1.87%)
Sep 01, 2022 3.000 3.000 2.870 2.935 110,220 -0.13(-4.40%)
Aug 31, 2022 2.980 3.070 2.920 3.070 173,760 +0.09(+3.02%)
Aug 30, 2022 3.180 3.180 2.960 2.980 120,577 -0.25(-7.74%)
Aug 29, 2022 2.890 3.250 2.890 3.230 150,735 +0.34(+11.76%)
Aug 26, 2022 2.960 3.045 2.880 2.890 108,168 -0.12(-3.99%)
Aug 25, 2022 3.080 3.090 2.940 3.010 74,533 -0.07(-2.11%)
Aug 24, 2022 3.210 3.312 3.051 3.075 164,958 -0.09(-2.96%)
Aug 23, 2022 3.060 3.316 3.060 3.169 500,233 +0.12(+3.90%)
Aug 22, 2022 2.930 3.150 2.880 3.050 297,173 +0.20(+7.02%)
Aug 19, 2022 2.860 2.960 2.850 2.850 72,675 -0.07(-2.40%)
Aug 18, 2022 2.970 3.080 2.888 2.920 285,355 +0.02(+0.69%)
Aug 17, 2022 2.910 3.030 2.900 2.900 72,130 -0.02(-0.68%)
Aug 16, 2022 2.880 2.975 2.880 2.920 60,808 +0.04(+1.39%)
Aug 15, 2022 2.990 2.990 2.810 2.880 164,968 -0.12(-4.00%)
Aug 12, 2022 2.940 3.005 2.822 3.000 155,280 +0.21(+7.53%)
Aug 11, 2022 2.770 2.870 2.612 2.790 88,184 +0.17(+6.49%)
Aug 10, 2022 2.750 2.750 2.560 2.620 33,246 +0.02(+0.77%)
Aug 09, 2022 2.660 2.660 2.550 2.600 27,100 -0.12(-4.41%)
Aug 08, 2022 2.640 2.720 2.590 2.720 39,287 +0.05(+1.87%)
Aug 05, 2022 2.690 2.700 2.550 2.670 44,086 +0.06(+2.30%)
Aug 04, 2022 2.630 2.690 2.550 2.610 53,772 -0.05(-1.88%)
Aug 03, 2022 2.600 2.800 2.455 2.660 122,009 +0.13(+5.14%)
Aug 02, 2022 2.340 2.590 2.200 2.530 110,612 -0.02(-0.78%)
Aug 01, 2022 2.490 2.560 2.430 2.550 24,007 +0.00(+0.00%)
Jul 29, 2022 2.480 2.630 2.480 2.550 80,560 +0.04(+1.59%)
Jul 28, 2022 2.550 2.565 2.460 2.510 38,496 +0.01(+0.40%)
Jul 27, 2022 2.410 2.500 2.400 2.500 27,527 +0.02(+0.81%)
Jul 26, 2022 2.600 2.600 2.450 2.480 11,315 -0.11(-4.25%)
Jul 25, 2022 2.330 2.590 2.330 2.590 52,412 +0.25(+10.68%)
Jul 22, 2022 2.400 2.430 2.340 2.340 56,523 -0.04(-1.68%)
Jul 21, 2022 2.450 2.480 2.380 2.380 27,483 -0.21(-8.11%)
Jul 20, 2022 2.460 2.590 2.400 2.590 23,395 +0.05(+1.97%)
Jul 19, 2022 2.360 2.600 2.280 2.540 123,776 +0.19(+8.09%)
Jul 18, 2022 2.350 2.380 2.290 2.350 22,079 +0.07(+3.07%)
Jul 15, 2022 2.250 2.280 2.227 2.280 6,051 +0.04(+1.79%)
Jul 14, 2022 2.250 2.300 2.180 2.240 20,961 -0.04(-1.75%)
Jul 13, 2022 2.250 2.330 2.220 2.280 18,541 -0.01(-0.44%)
Jul 12, 2022 2.280 2.320 2.200 2.290 37,516 -0.05(-2.14%)
Jul 11, 2022 2.340 2.350 2.270 2.340 14,057 -0.04(-1.68%)
Jul 08, 2022 2.360 2.390 2.270 2.380 58,376 -0.01(-0.42%)
Jul 07, 2022 2.300 2.440 2.300 2.390 36,197 +0.10(+4.37%)
Jul 06, 2022 2.190 2.290 2.120 2.290 78,565 +0.10(+4.57%)
Jul 05, 2022 2.300 2.300 2.180 2.190 80,383 -0.19(-7.98%)
Jul 01, 2022 2.410 2.420 2.320 2.380 14,995 +0.03(+1.28%)
Jun 30, 2022 2.360 2.410 2.290 2.350 48,688 -0.07(-2.89%)
Jun 29, 2022 2.550 2.580 2.360 2.420 65,146 -0.13(-5.10%)
Jun 28, 2022 2.600 2.640 2.520 2.550 46,956 -0.03(-1.16%)
Jun 27, 2022 2.610 2.650 2.530 2.580 140,767 -0.05(-1.90%)
Jun 24, 2022 2.520 2.640 2.500 2.630 83,873 +0.14(+5.62%)
Jun 23, 2022 2.600 2.610 2.480 2.490 61,501 -0.11(-4.23%)
Jun 22, 2022 2.700 2.735 2.500 2.600 166,014 -0.16(-5.80%)
Jun 21, 2022 2.620 2.770 2.590 2.760 154,767 +0.19(+7.39%)
Jun 17, 2022 2.730 2.730 2.454 2.570 207,318 -0.02(-0.77%)
Jun 16, 2022 2.500 2.590 2.380 2.590 401,336 -0.01(-0.38%)
Jun 15, 2022 2.540 2.630 2.510 2.600 149,877 +0.04(+1.56%)
Jun 14, 2022 2.620 2.725 2.530 2.560 286,291 +0.03(+1.19%)
Jun 13, 2022 2.790 2.790 2.510 2.530 265,120 -0.27(-9.64%)
Jun 10, 2022 2.820 2.860 2.671 2.800 205,643 -0.04(-1.41%)
Jun 09, 2022 2.880 2.960 2.770 2.840 226,001 -0.05(-1.73%)
Jun 08, 2022 2.910 3.095 2.820 2.890 840,442 +0.01(+0.35%)
Jun 07, 2022 2.700 2.950 2.650 2.880 784,814 +0.18(+6.67%)
Jun 06, 2022 2.860 2.880 2.700 2.700 154,257 -0.08(-2.88%)
Jun 03, 2022 2.670 2.830 2.600 2.780 219,142 +0.13(+4.91%)
Jun 02, 2022 2.680 2.790 2.622 2.650 296,776 +0.00(+0.00%)
Jun 01, 2022 2.710 2.820 2.650 2.650 88,435 -0.02(-0.75%)
May 31, 2022 2.700 2.850 2.630 2.670 472,158 +0.05(+1.91%)
May 27, 2022 2.790 2.820 2.556 2.620 831,030 -0.19(-6.76%)
May 26, 2022 2.880 2.950 2.700 2.810 374,540 -0.05(-1.75%)
May 25, 2022 2.740 2.950 2.730 2.860 275,619 +0.10(+3.62%)
May 24, 2022 2.850 2.940 2.750 2.760 92,523 -0.12(-4.17%)
May 23, 2022 2.930 3.000 2.850 2.880 102,004 -0.02(-0.69%)
May 20, 2022 3.070 3.110 2.850 2.900 76,418 -0.12(-3.97%)
May 19, 2022 2.860 3.100 2.850 3.020 79,491 +0.07(+2.37%)
May 18, 2022 3.320 3.340 2.916 2.950 262,182 -0.32(-9.79%)
May 17, 2022 3.280 3.340 3.100 3.270 311,284 +0.07(+2.19%)
May 16, 2022 3.040 3.400 2.980 3.200 918,485 +0.15(+4.92%)
May 13, 2022 3.070 3.070 2.850 3.050 343,527 +0.12(+4.10%)
May 12, 2022 3.020 3.040 2.890 2.930 120,933 -0.05(-1.68%)
May 11, 2022 2.970 3.100 2.940 2.980 243,799 +0.06(+2.05%)
May 10, 2022 2.900 3.040 2.830 2.920 178,664 +0.04(+1.39%)
May 09, 2022 2.910 3.050 2.790 2.880 273,557 -0.17(-5.57%)
May 06, 2022 3.220 3.250 2.950 3.050 321,514 -0.20(-6.15%)
May 05, 2022 2.920 3.300 2.850 3.250 1,742,160 +0.39(+13.77%)
May 04, 2022 2.880 2.930 2.800 2.857 404,702 +0.04(+1.30%)
May 03, 2022 2.710 2.850 2.710 2.820 79,087 +0.11(+4.06%)
May 02, 2022 2.780 2.840 2.680 2.710 225,092 -0.14(-4.91%)
Apr 29, 2022 2.850 3.015 2.780 2.850 238,254 -0.02(-0.70%)
Apr 28, 2022 2.760 2.910 2.726 2.870 218,128 +0.08(+2.87%)
Apr 27, 2022 2.820 2.870 2.760 2.790 116,853 -0.04(-1.41%)
Apr 26, 2022 2.770 2.940 2.740 2.830 119,299 +0.03(+1.07%)
Apr 25, 2022 2.610 2.850 2.610 2.800 98,812 -0.04(-1.41%)
Apr 22, 2022 2.720 2.880 2.720 2.840 146,774 +0.11(+4.03%)
Apr 21, 2022 2.720 2.830 2.720 2.730 226,970 +0.01(+0.53%)
Apr 20, 2022 2.610 2.730 2.578 2.716 111,327 +0.07(+2.47%)
Apr 19, 2022 2.710 2.749 2.570 2.650 184,994 -0.15(-5.36%)
Apr 18, 2022 2.700 2.910 2.630 2.800 713,556 +0.12(+4.48%)
Apr 14, 2022 2.570 2.930 2.531 2.680 903,640 +0.12(+4.69%)
Apr 13, 2022 2.540 2.680 2.470 2.560 182,200 +0.03(+1.19%)
Apr 12, 2022 2.460 2.610 2.450 2.530 207,126 +0.08(+3.27%)
Apr 11, 2022 2.600 2.660 2.410 2.450 149,351 -0.22(-8.24%)
Apr 08, 2022 2.560 2.670 2.520 2.670 64,048 +0.09(+3.49%)
Apr 07, 2022 2.670 2.695 2.420 2.580 225,454 -0.05(-1.90%)
Apr 06, 2022 2.760 2.830 2.630 2.630 130,496 -0.15(-5.40%)
Apr 05, 2022 2.860 2.970 2.780 2.780 240,252 -0.03(-1.07%)
Apr 04, 2022 2.730 2.890 2.690 2.810 305,772 +0.14(+5.24%)
Apr 01, 2022 2.620 2.760 2.530 2.670 253,454 +0.10(+3.89%)
Mar 31, 2022 2.720 2.790 2.550 2.570 247,174 -0.20(-7.22%)
Mar 30, 2022 2.760 2.880 2.730 2.770 342,262 +0.02(+0.73%)
Mar 29, 2022 2.750 2.800 2.670 2.750 163,677 -0.02(-0.72%)
Mar 28, 2022 2.970 2.970 2.740 2.770 397,924 -0.27(-8.88%)
Mar 25, 2022 3.020 3.150 2.920 3.040 321,648 +0.01(+0.33%)
Mar 24, 2022 3.040 3.150 2.940 3.030 258,409 -0.04(-1.30%)
Mar 23, 2022 3.050 3.170 3.000 3.070 584,373 +0.11(+3.72%)
Mar 22, 2022 2.870 2.980 2.830 2.960 335,260 +0.12(+4.23%)
Mar 21, 2022 2.750 2.960 2.720 2.840 443,017 +0.17(+6.37%)
Mar 18, 2022 2.700 2.906 2.660 2.670 573,910 -0.20(-6.97%)
Mar 17, 2022 2.740 3.110 2.740 2.870 908,288 +0.25(+9.54%)
Mar 16, 2022 2.660 2.870 2.590 2.620 496,042 -0.08(-2.96%)
Mar 15, 2022 2.600 2.820 2.550 2.700 532,789 -0.03(-1.10%)
Mar 14, 2022 2.940 2.940 2.650 2.730 752,133 -0.26(-8.70%)
Mar 11, 2022 3.330 3.400 2.900 2.990 787,001 -0.61(-16.94%)
Mar 10, 2022 3.740 3.950 3.410 3.600 1,022,535 -0.03(-0.83%)
Mar 09, 2022 3.320 3.940 3.280 3.630 3,295,008 -0.32(-8.10%)
Mar 08, 2022 6.380 6.380 3.120 3.950 7,635,726 -0.93(-19.06%)
Mar 07, 2022 3.480 5.240 3.480 4.880 16,599,496 +1.48(+43.53%)
Mar 04, 2022 3.120 3.590 3.080 3.400 1,816,440 +0.30(+9.68%)
Mar 03, 2022 3.140 3.300 2.931 3.100 335,438 +0.02(+0.65%)
Mar 02, 2022 3.140 3.150 2.906 3.080 254,958 +0.08(+2.67%)
Mar 01, 2022 2.930 3.165 2.880 3.000 222,042 +0.15(+5.26%)
Feb 28, 2022 2.850 2.990 2.760 2.850 212,846 +0.07(+2.52%)
Feb 25, 2022 2.800 2.830 2.700 2.780 67,008 -0.05(-1.77%)
Feb 24, 2022 2.760 3.120 2.670 2.830 906,575 +0.21(+8.22%)
Feb 23, 2022 2.550 2.680 2.420 2.615 202,054 +0.14(+5.44%)
Feb 22, 2022 2.450 2.590 2.410 2.480 253,402 +0.05(+2.06%)
Feb 18, 2022 2.430 0 -0.06(-2.41%)
Feb 17, 2022 2.560 2.585 2.480 2.490 31,036 -0.10(-3.86%)
Feb 16, 2022 2.580 2.680 2.540 2.590 72,876 +0.04(+1.57%)
Feb 15, 2022 2.610 2.610 2.480 2.550 114,531 +0.03(+1.19%)
Feb 14, 2022 2.510 2.750 2.504 2.520 179,824 -0.02(-0.79%)
Feb 11, 2022 2.520 2.750 2.500 2.540 370,072 -0.03(-1.17%)
Feb 10, 2022 2.600 2.670 2.530 2.570 34,248 -0.04(-1.53%)
Feb 09, 2022 2.490 2.700 2.490 2.610 31,086 +0.12(+4.82%)
Feb 08, 2022 2.630 2.660 2.460 2.490 107,798 -0.17(-6.39%)
Feb 07, 2022 2.790 2.790 2.650 2.660 38,899 -0.05(-1.85%)
Feb 04, 2022 2.640 2.860 2.640 2.710 195,727 +0.08(+3.04%)
Feb 03, 2022 2.610 2.630 85,251 -0.02(-0.94%)
Feb 02, 2022 2.620 2.770 2.619 2.655 217,332 +0.04(+1.72%)
Feb 01, 2022 2.720 2.900 2.450 2.610 261,295 -0.10(-3.69%)
Jan 31, 2022 2.550 2.710 106,138 +0.16(+6.27%)
Jan 28, 2022 2.720 2.950 2.410 2.550 293,247 -0.10(-3.77%)
Jan 27, 2022 2.640 2.920 2.560 2.650 175,192 +0.01(+0.38%)
Jan 26, 2022 2.650 2.780 2.640 2.640 49,690 +0.01(+0.38%)
Jan 25, 2022 2.620 2.730 2.510 2.630 65,363 -0.05(-1.87%)
Jan 24, 2022 2.590 2.680 2.500 2.680 53,649 +0.07(+2.68%)
Jan 21, 2022 2.820 2.937 2.560 2.610 112,034 -0.18(-6.45%)
Jan 20, 2022 3.040 3.240 2.790 2.790 208,778 -0.15(-5.10%)
Jan 19, 2022 2.890 3.070 2.850 2.940 150,227 +0.10(+3.52%)
Jan 18, 2022 2.870 3.090 2.770 2.840 232,671 +0.01(+0.35%)
Jan 14, 2022 2.830 0 +0.02(+0.71%)
Jan 13, 2022 2.850 2.910 2.780 2.810 17,233 -0.03(-1.06%)
Jan 12, 2022 2.830 2.980 2.790 2.840 69,515 +0.05(+1.79%)
Jan 11, 2022 2.760 2.860 2.740 2.790 46,993 -0.03(-1.06%)
Jan 10, 2022 2.830 2.850 2.730 2.820 13,570 -0.02(-0.70%)
Jan 07, 2022 2.880 2.930 2.800 2.840 24,410 +0.01(+0.35%)
Jan 06, 2022 2.720 2.890 2.720 2.830 40,640 +0.05(+1.80%)
Jan 05, 2022 2.940 3.020 2.750 2.780 50,482 -0.11(-3.81%)
Jan 04, 2022 2.920 3.000 2.800 2.890 91,385 -0.06(-2.03%)
Jan 03, 2022 2.890 3.020 2.890 2.950 37,189 +0.04(+1.37%)
Dec 31, 2021 2.930 3.000 2.910 2.910 34,445 -0.05(-1.71%)
Dec 30, 2021 2.960 3.000 2.940 2.961 33,758 +0.01(+0.36%)
Dec 29, 2021 2.920 2.980 2.910 2.950 32,044 +0.00(+0.00%)
Dec 28, 2021 2.990 2.990 2.940 2.950 25,957 -0.01(-0.34%)
Dec 27, 2021 3.000 3.000 2.910 2.960 75,085 -0.03(-1.00%)
Dec 23, 2021 3.000 3.000 2.860 2.990 111,326 +0.05(+1.70%)
Dec 22, 2021 2.550 3.000 2.550 2.940 465,145 +0.44(+17.60%)
Dec 21, 2021 2.330 2.620 2.330 2.500 77,202 +0.06(+2.46%)
Dec 20, 2021 2.370 2.520 2.310 2.440 66,304 +0.06(+2.52%)
Dec 17, 2021 2.550 2.550 2.380 2.380 36,722 -0.16(-6.30%)
Dec 16, 2021 2.540 2.630 2.540 2.540 54,724 +0.00(+0.00%)
Dec 15, 2021 2.440 2.640 2.410 2.540 44,812 +0.07(+2.83%)
Dec 14, 2021 2.480 2.520 2.440 2.470 28,512 -0.06(-2.37%)
Dec 13, 2021 2.500 2.644 2.410 2.530 63,460 -0.01(-0.39%)
Dec 10, 2021 2.510 2.570 2.480 2.540 11,192 +0.00(+0.00%)
Dec 09, 2021 2.630 2.630 2.510 2.540 29,772 -0.09(-3.42%)
Dec 08, 2021 2.500 2.660 2.500 2.630 27,825 +0.05(+1.94%)
Dec 07, 2021 2.410 2.660 2.390 2.580 75,852 -0.02(-0.77%)
Dec 06, 2021 2.390 2.670 2.390 2.600 84,137 +0.22(+9.24%)
Dec 03, 2021 2.420 2.450 2.300 2.380 82,981 -0.03(-1.24%)
Dec 02, 2021 2.360 2.430 2.320 2.410 91,503 +0.01(+0.42%)
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.