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

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2009 10.68 10.72 10.72 10.72 62,327 +0.07(+0.62%)
Dec 30, 2009 10.56 10.70 10.52 10.65 19,396 +0.02(+0.16%)
Dec 29, 2009 10.74 10.75 10.45 10.64 30,972 -0.10(-0.89%)
Dec 28, 2009 10.75 10.80 10.62 10.73 31,137 +0.10(+0.97%)
Dec 24, 2009 10.76 10.76 10.51 10.63 9,467 -0.06(-0.58%)
Dec 23, 2009 10.47 10.75 10.46 10.69 54,739 +0.31(+2.95%)
Dec 22, 2009 10.32 10.47 10.14 10.39 53,154 +0.06(+0.56%)
Dec 21, 2009 10.51 10.51 10.16 10.33 40,442 +0.20(+2.00%)
Dec 18, 2009 10.23 10.23 9.657 10.12 145,512 +0.14(+1.45%)
Dec 17, 2009 10.10 10.10 9.786 9.980 24,278 -0.14(-1.35%)
Dec 16, 2009 9.752 10.12 9.645 10.12 86,985 +0.61(+6.40%)
Dec 15, 2009 9.848 10.05 9.508 9.508 86,323 -0.34(-3.45%)
Dec 14, 2009 9.823 9.856 9.707 9.848 134,301 +0.12(+1.23%)
Dec 11, 2009 9.815 10.14 9.583 9.728 53,142 -0.07(-0.76%)
Dec 10, 2009 9.562 9.959 9.562 9.802 61,518 +0.27(+2.87%)
Dec 09, 2009 9.107 9.645 9.107 9.529 180,339 +0.92(+10.73%)
Dec 08, 2009 9.111 9.231 8.598 8.606 41,517 -0.58(-6.35%)
Dec 07, 2009 9.107 9.276 9.090 9.190 32,999 +0.09(+0.95%)
Dec 04, 2009 9.169 9.314 8.838 9.103 63,129 +0.05(+0.59%)
Dec 03, 2009 9.103 9.107 8.925 9.049 71,360 -0.01(-0.09%)
Dec 02, 2009 8.734 9.115 8.734 9.057 61,431 +0.31(+3.60%)
Dec 01, 2009 8.709 8.817 8.544 8.742 53,669 +0.14(+1.64%)
Nov 30, 2009 8.432 8.622 8.374 8.602 39,619 +0.15(+1.76%)
Nov 27, 2009 8.399 8.515 8.399 8.453 36,333 -0.38(-4.27%)
Nov 25, 2009 9.198 9.198 8.776 8.829 51,635 -0.32(-3.53%)
Nov 24, 2009 9.161 9.185 9.049 9.152 27,781 -0.02(-0.27%)
Nov 23, 2009 9.040 9.310 8.992 9.177 83,125 +0.22(+2.45%)
Nov 20, 2009 8.622 8.958 8.598 8.958 66,729 +0.19(+2.17%)
Nov 19, 2009 8.515 8.776 8.502 8.767 62,518 +0.14(+1.68%)
Nov 18, 2009 8.651 8.680 8.486 8.622 63,197 -0.01(-0.14%)
Nov 17, 2009 8.498 8.685 8.498 8.635 50,045 +0.07(+0.77%)
Nov 16, 2009 8.473 8.672 8.469 8.569 82,441 +0.21(+2.53%)
Nov 13, 2009 8.275 8.651 8.237 8.357 84,441 +0.08(+0.95%)
Nov 12, 2009 8.337 8.349 8.258 8.279 63,402 -0.11(-1.33%)
Nov 11, 2009 8.415 8.465 8.268 8.391 106,094 +0.04(+0.50%)
Nov 10, 2009 8.304 8.457 8.304 8.349 24,943 -0.06(-0.69%)
Nov 09, 2009 8.357 8.606 8.304 8.407 35,876 +0.13(+1.55%)
Nov 06, 2009 8.386 8.424 8.158 8.279 15,666 -0.20(-2.39%)
Nov 05, 2009 8.246 8.482 8.097 8.482 68,132 +0.37(+4.54%)
Nov 04, 2009 8.424 8.490 8.113 8.113 46,491 -0.28(-3.31%)
Nov 03, 2009 8.146 8.391 8.117 8.391 81,209 +0.19(+2.27%)
Nov 02, 2009 8.163 8.254 8.055 8.204 34,661 +0.07(+0.81%)
Oct 30, 2009 8.117 8.213 8.072 8.138 67,721 -0.02(-0.25%)
Oct 29, 2009 8.180 8.192 8.105 8.159 22,829 +0.07(+0.87%)
Oct 28, 2009 8.188 8.188 7.890 8.088 46,132 -0.11(-1.36%)
Oct 27, 2009 8.184 8.465 8.155 8.200 27,047 +0.04(+0.46%)
Oct 26, 2009 8.349 8.444 8.142 8.163 29,107 -0.19(-2.33%)
Oct 23, 2009 8.366 8.403 8.300 8.357 40,249 -0.03(-0.35%)
Oct 22, 2009 8.316 8.386 8.283 8.386 43,595 +0.02(+0.30%)
Oct 21, 2009 8.511 8.647 8.324 8.362 59,790 -0.22(-2.51%)
Oct 20, 2009 8.523 8.577 8.523 8.577 35,055 -0.17(-1.94%)
Oct 19, 2009 8.891 8.891 8.672 8.747 29,363 -0.07(-0.75%)
Oct 16, 2009 8.945 8.945 8.747 8.813 77,100 -0.14(-1.62%)
Oct 15, 2009 8.883 9.024 8.776 8.958 41,271 -0.05(-0.55%)
Oct 14, 2009 8.593 9.140 8.593 9.007 35,137 +0.31(+3.62%)
Oct 13, 2009 9.049 9.049 8.507 8.693 15,869 -0.35(-3.89%)
Oct 12, 2009 9.115 9.115 9.045 9.045 8,619 +0.11(+1.20%)
Oct 09, 2009 8.817 9.024 8.817 8.937 19,683 +0.14(+1.55%)
Oct 08, 2009 8.891 9.107 8.800 8.800 31,340 +0.04(+0.43%)
Oct 07, 2009 8.672 8.776 8.593 8.763 19,664 +0.05(+0.62%)
Oct 06, 2009 8.821 8.941 8.569 8.709 26,955 +0.00(+0.00%)
Oct 05, 2009 8.428 8.792 8.242 8.709 19,350 +0.33(+3.90%)
Oct 02, 2009 8.275 8.569 8.072 8.382 29,777 +0.14(+1.71%)
Oct 01, 2009 8.780 8.780 8.242 8.242 38,838 -0.60(-6.79%)
Sep 30, 2009 9.082 9.082 8.718 8.842 29,941 -0.19(-2.06%)
Sep 29, 2009 8.894 9.181 8.894 9.028 22,848 -0.17(-1.80%)
Sep 28, 2009 8.970 9.210 8.945 9.194 29,767 +0.28(+3.16%)
Sep 25, 2009 9.065 9.065 8.842 8.912 21,321 -0.18(-1.96%)
Sep 24, 2009 9.028 9.132 8.838 9.090 25,382 +0.10(+1.15%)
Sep 23, 2009 8.958 9.148 8.784 8.987 42,302 -0.02(-0.28%)
Sep 22, 2009 9.405 9.405 9.007 9.012 52,241 -0.24(-2.64%)
Sep 21, 2009 9.190 9.343 9.065 9.256 25,194 -0.02(-0.27%)
Sep 18, 2009 9.272 9.355 9.198 9.281 65,791 -0.03(-0.36%)
Sep 17, 2009 9.463 9.620 9.224 9.314 30,332 +0.07(+0.72%)
Sep 16, 2009 9.214 9.682 9.185 9.247 29,400 +0.06(+0.63%)
Sep 15, 2009 8.991 9.376 8.987 9.190 46,501 +0.19(+2.16%)
Sep 14, 2009 8.825 9.127 8.784 8.995 44,044 +0.12(+1.40%)
Sep 11, 2009 8.974 9.094 8.821 8.871 25,015 -0.10(-1.15%)
Sep 10, 2009 9.036 9.045 8.792 8.974 29,685 -0.10(-1.14%)
Sep 09, 2009 9.065 9.107 8.695 9.078 37,444 -0.02(-0.27%)
Sep 08, 2009 9.272 9.285 8.937 9.103 43,617 -0.02(-0.18%)
Sep 04, 2009 9.082 9.119 8.713 9.119 40,829 -0.02(-0.27%)
Sep 03, 2009 9.210 9.210 8.507 9.144 66,656 +0.04(+0.41%)
Sep 02, 2009 9.272 9.351 8.958 9.107 39,237 -0.16(-1.70%)
Sep 01, 2009 9.926 9.959 9.039 9.264 54,369 -0.75(-7.44%)
Aug 31, 2009 10.31 10.35 9.976 10.01 50,180 -0.42(-4.05%)
Aug 28, 2009 11.26 11.26 10.29 10.43 70,473 -0.69(-6.21%)
Aug 27, 2009 11.11 11.19 10.65 11.12 23,433 -0.05(-0.48%)
Aug 26, 2009 11.21 11.21 10.92 11.18 60,373 -0.07(-0.66%)
Aug 25, 2009 11.44 11.60 11.09 11.25 51,113 -0.22(-1.88%)
Aug 24, 2009 11.42 11.51 11.21 11.47 85,780 +0.10(+0.91%)
Aug 21, 2009 11.41 11.42 11.05 11.36 85,731 +0.19(+1.67%)
Aug 20, 2009 11.15 11.22 10.96 11.18 34,702 +0.02(+0.15%)
Aug 19, 2009 10.83 11.27 10.83 11.16 35,304 +0.12(+1.09%)
Aug 18, 2009 11.28 11.45 11.02 11.04 57,090 -0.10(-0.93%)
Aug 17, 2009 10.62 11.36 10.49 11.14 48,808 +0.22(+1.97%)
Aug 14, 2009 10.84 10.97 10.49 10.93 45,081 +0.08(+0.76%)
Aug 13, 2009 10.22 10.87 10.18 10.85 30,639 +0.68(+6.68%)
Aug 12, 2009 9.988 10.37 9.988 10.17 46,262 +0.22(+2.25%)
Aug 11, 2009 10.60 10.63 9.914 9.943 25,225 -0.72(-6.79%)
Aug 10, 2009 10.41 10.67 10.22 10.67 16,427 +0.10(+0.94%)
Aug 07, 2009 9.823 10.66 9.823 10.57 35,152 +0.60(+5.98%)
Aug 06, 2009 10.49 10.53 9.810 9.972 31,673 -0.47(-4.48%)
Aug 05, 2009 10.57 10.66 10.41 10.44 34,743 -0.15(-1.45%)
Aug 04, 2009 10.39 10.60 10.39 10.59 24,172 +0.09(+0.83%)
Aug 03, 2009 10.34 10.51 10.26 10.51 22,795 +0.07(+0.67%)
Jul 31, 2009 10.60 10.75 10.37 10.44 52,016 -0.22(-2.06%)
Jul 30, 2009 10.56 10.76 10.37 10.65 35,811 +0.15(+1.42%)
Jul 29, 2009 10.61 10.61 9.960 10.51 55,512 -0.25(-2.35%)
Jul 28, 2009 10.66 10.76 10.22 10.76 49,958 +0.10(+0.89%)
Jul 27, 2009 10.54 10.66 10.18 10.66 25,807 +0.03(+0.27%)
Jul 24, 2009 9.848 10.67 9.666 10.63 1,669 +0.69(+6.95%)
Jul 23, 2009 9.326 10.23 9.140 9.943 114,363 +0.62(+6.61%)
Jul 22, 2009 8.606 9.334 8.411 9.326 25,179 +0.67(+7.80%)
Jul 21, 2009 9.521 9.521 8.407 8.651 40,998 -0.71(-7.60%)
Jul 20, 2009 9.272 9.732 9.194 9.363 66,932 +0.13(+1.43%)
Jul 17, 2009 8.962 9.231 8.834 9.231 33,494 +0.31(+3.48%)
Jul 16, 2009 8.138 8.949 8.072 8.920 52,905 +0.76(+9.34%)
Jul 15, 2009 7.973 8.171 7.824 8.159 46,873 +0.27(+3.46%)
Jul 14, 2009 8.146 8.146 7.811 7.886 15,340 -0.43(-5.22%)
Jul 13, 2009 7.952 8.341 7.790 8.320 41,935 +0.40(+5.07%)
Jul 10, 2009 7.662 7.935 7.662 7.919 23,826 +0.16(+2.03%)
Jul 09, 2009 8.002 8.080 7.761 7.761 28,264 -0.18(-2.29%)
Jul 08, 2009 7.799 7.989 7.761 7.944 31,646 +0.18(+2.35%)
Jul 07, 2009 7.811 7.927 7.757 7.761 21,643 -0.05(-0.64%)
Jul 06, 2009 7.836 7.836 7.683 7.811 40,706 -0.01(-0.16%)
Jul 02, 2009 7.521 8.088 7.521 7.824 44,974 -0.41(-5.03%)
Jul 01, 2009 8.266 8.341 8.113 8.237 20,125 +0.11(+1.38%)
Jun 30, 2009 8.585 8.660 7.927 8.126 41,749 -0.24(-2.82%)
Jun 29, 2009 8.502 8.672 8.312 8.362 18,444 -0.12(-1.46%)
Jun 26, 2009 8.767 8.767 7.952 8.486 126,247 -0.35(-3.94%)
Jun 25, 2009 7.877 8.834 7.828 8.834 86,432 +0.93(+11.73%)
Jun 24, 2009 8.730 8.730 7.795 7.906 55,466 -0.72(-8.31%)
Jun 23, 2009 8.519 8.838 8.486 8.622 29,409 +0.05(+0.53%)
Jun 22, 2009 9.674 9.674 8.540 8.577 55,582 -1.12(-11.57%)
Jun 19, 2009 9.935 9.935 9.608 9.699 68,830 -0.21(-2.09%)
Jun 18, 2009 9.488 9.935 9.488 9.906 36,379 +0.21(+2.18%)
Jun 17, 2009 9.310 9.798 9.256 9.695 37,166 +0.42(+4.51%)
Jun 16, 2009 9.682 9.893 9.272 9.276 37,391 -0.41(-4.19%)
Jun 15, 2009 9.827 9.930 9.479 9.682 55,766 -0.20(-2.01%)
Jun 12, 2009 9.715 9.910 9.541 9.881 24,467 -0.00(-0.04%)
Jun 11, 2009 9.111 9.993 9.111 9.885 71,923 +0.79(+8.69%)
Jun 10, 2009 9.608 9.678 8.763 9.094 63,532 -0.47(-4.89%)
Jun 09, 2009 9.459 9.603 9.219 9.562 28,827 +0.29(+3.13%)
Jun 08, 2009 9.107 9.413 8.718 9.272 36,826 +0.18(+1.96%)
Jun 05, 2009 9.098 9.272 8.817 9.094 42,525 -0.07(-0.81%)
Jun 04, 2009 9.012 9.699 8.858 9.169 84,096 +0.19(+2.12%)
Jun 03, 2009 9.247 9.326 8.569 8.978 73,761 -0.44(-4.66%)
Jun 02, 2009 9.421 10.19 8.805 9.417 166,225 -0.11(-1.13%)
Jun 01, 2009 8.391 9.566 8.391 9.525 75,916 +1.00(+11.70%)
May 29, 2009 8.490 8.614 7.910 8.527 67,968 -0.09(-1.01%)
May 28, 2009 8.030 8.651 7.716 8.614 45,532 +0.69(+8.67%)
May 27, 2009 8.237 8.258 7.923 7.927 29,264 -0.36(-4.35%)
May 26, 2009 7.637 8.324 7.637 8.287 59,600 +0.54(+7.00%)
May 22, 2009 8.080 8.196 7.712 7.745 53,949 -0.27(-3.36%)
May 21, 2009 7.757 8.043 7.600 8.014 75,621 -0.12(-1.48%)
May 20, 2009 7.968 8.486 7.968 8.134 71,459 +0.26(+3.26%)
May 19, 2009 8.403 8.403 7.848 7.877 41,674 -0.54(-6.39%)
May 18, 2009 8.254 8.440 7.997 8.415 62,151 +0.32(+3.99%)
May 15, 2009 8.155 8.258 7.877 8.093 85,301 -0.02(-0.26%)
May 14, 2009 7.608 8.167 7.608 8.113 75,732 +0.54(+7.16%)
May 13, 2009 7.550 7.699 7.525 7.571 43,972 -0.20(-2.56%)
May 12, 2009 7.973 8.115 7.753 7.770 71,389 -0.14(-1.83%)
May 11, 2009 8.030 8.229 7.579 7.915 106,645 -0.38(-4.64%)
May 08, 2009 7.463 8.300 7.463 8.300 50,835 +0.69(+9.03%)
May 07, 2009 7.869 7.886 7.505 7.612 51,381 -0.22(-2.75%)
May 06, 2009 7.654 7.828 7.389 7.828 53,775 +0.32(+4.24%)
May 05, 2009 7.579 7.583 7.256 7.509 91,447 -0.14(-1.89%)
May 04, 2009 7.488 7.654 7.439 7.654 50,688 +0.61(+8.64%)
May 01, 2009 7.037 7.389 6.801 7.045 101,187 -0.05(-0.76%)
Apr 30, 2009 7.451 7.505 7.008 7.099 49,388 -0.28(-3.76%)
Apr 29, 2009 7.281 7.451 7.186 7.376 94,672 +0.16(+2.18%)
Apr 28, 2009 6.880 7.281 6.880 7.219 29,040 +0.24(+3.50%)
Apr 27, 2009 6.934 7.248 6.851 6.975 55,650 -0.12(-1.75%)
Apr 24, 2009 6.863 7.285 6.851 7.099 74,783 +0.37(+5.47%)
Apr 23, 2009 7.136 7.149 6.582 6.731 134,180 -0.38(-5.30%)
Apr 22, 2009 7.269 7.439 7.062 7.107 56,179 -0.29(-3.86%)
Apr 21, 2009 6.727 7.393 6.727 7.393 80,407 +0.64(+9.50%)
Apr 20, 2009 7.153 7.153 6.751 6.751 63,122 -0.66(-8.93%)
Apr 17, 2009 7.381 7.451 7.327 7.414 50,924 +0.07(+1.02%)
Apr 16, 2009 7.161 7.451 6.830 7.339 68,847 +0.17(+2.37%)
Apr 15, 2009 6.880 7.198 6.876 7.169 28,032 +0.23(+3.34%)
Apr 14, 2009 7.236 7.265 6.934 6.938 53,099 -0.52(-6.94%)
Apr 13, 2009 7.410 7.575 7.099 7.455 69,028 -0.02(-0.22%)
Apr 09, 2009 7.430 7.575 7.335 7.472 67,304 +0.33(+4.64%)
Apr 08, 2009 6.789 7.141 6.789 7.141 36,357 +0.41(+6.09%)
Apr 07, 2009 6.934 7.244 6.710 6.731 60,851 -0.35(-4.91%)
Apr 06, 2009 6.876 7.141 6.747 7.078 71,915 +0.02(+0.35%)
Apr 03, 2009 7.244 7.331 6.954 7.054 39,768 -0.21(-2.85%)
Apr 02, 2009 7.414 7.658 7.136 7.261 93,034 +0.14(+1.98%)
Apr 01, 2009 6.888 7.218 6.536 7.120 65,315 +0.03(+0.47%)
Mar 31, 2009 7.658 7.658 7.016 7.087 64,479 -0.35(-4.68%)
Mar 30, 2009 6.979 7.509 6.867 7.434 67,763 -0.53(-6.70%)
Mar 26, 2009 7.207 7.968 7.207 7.968 109,372 +0.72(+10.00%)
Mar 25, 2009 7.049 7.637 6.818 7.244 62,421 -0.13(-1.80%)
Mar 24, 2009 7.782 7.861 7.372 7.376 57,855 -0.49(-6.21%)
Mar 23, 2009 7.232 7.865 7.232 7.865 76,546 +1.22(+18.31%)
Mar 20, 2009 7.227 7.451 6.631 6.648 85,325 -0.47(-6.57%)
Mar 19, 2009 7.455 7.455 6.764 7.116 45,856 -0.21(-2.88%)
Mar 18, 2009 6.863 7.443 6.623 7.327 89,140 +0.56(+8.26%)
Mar 17, 2009 5.994 6.768 5.712 6.768 90,106 +0.77(+12.84%)
Mar 16, 2009 6.491 6.540 5.944 5.998 84,963 -0.42(-6.58%)
Mar 13, 2009 6.871 7.120 6.420 6.420 0 -0.38(-5.54%)
Mar 12, 2009 5.878 6.934 5.774 6.797 80,226 +0.90(+15.23%)
Mar 11, 2009 6.234 6.561 5.899 5.899 34,512 -0.30(-4.81%)
Mar 10, 2009 5.663 6.395 5.663 6.197 97,477 +0.74(+13.58%)
Mar 09, 2009 5.762 5.899 5.443 5.456 92,841 -0.27(-4.77%)
Mar 06, 2009 5.857 6.060 5.489 5.729 0 -0.15(-2.60%)
Mar 05, 2009 5.911 6.375 5.613 5.882 153,357 -0.24(-3.99%)
Mar 04, 2009 6.093 6.337 5.857 6.126 130,076 +0.46(+8.03%)
Mar 02, 2009 6.623 6.892 5.568 5.671 144,544 -1.11(-16.31%)
Feb 27, 2009 6.727 7.186 6.664 6.776 0 -0.15(-2.21%)
Feb 26, 2009 6.963 7.596 6.747 6.929 133,755 +0.09(+1.33%)
Feb 25, 2009 6.565 7.194 6.420 6.838 129,493 +0.17(+2.48%)
Feb 24, 2009 6.544 6.855 6.354 6.673 160,266 +0.05(+0.81%)
Feb 23, 2009 6.991 7.037 6.536 6.619 150,975 -0.24(-3.50%)
Feb 20, 2009 6.627 7.033 6.619 6.859 0 -0.05(-0.78%)
Feb 19, 2009 7.153 7.252 6.623 6.913 135,649 -0.07(-1.07%)
Feb 18, 2009 7.463 7.468 6.714 6.987 124,923 -0.38(-5.12%)
Feb 17, 2009 7.844 8.030 7.141 7.364 116,076 -0.98(-11.71%)
Feb 13, 2009 7.737 8.589 7.708 8.341 111,988 +0.59(+7.64%)
Feb 12, 2009 8.200 8.233 7.078 7.749 135,006 -0.66(-7.83%)
Feb 11, 2009 8.647 8.908 8.030 8.407 62,182 -0.19(-2.21%)
Feb 10, 2009 9.388 9.666 8.486 8.598 111,996 -0.79(-8.42%)
Feb 09, 2009 9.103 9.521 9.103 9.388 28,204 -0.24(-2.45%)
Feb 06, 2009 9.020 9.624 9.020 9.624 55,094 +0.63(+7.04%)
Feb 05, 2009 8.912 9.107 8.540 8.991 60,218 -0.05(-0.59%)
Feb 04, 2009 9.036 9.777 8.742 9.045 138,171 -0.02(-0.18%)
Feb 03, 2009 8.701 9.107 8.502 9.061 94,305 +0.36(+4.14%)
Feb 02, 2009 8.217 8.763 8.018 8.701 32,637 +0.32(+3.80%)
Jan 30, 2009 8.407 8.651 8.072 8.382 0 -0.06(-0.74%)
Jan 29, 2009 8.656 8.689 7.948 8.444 72,150 -0.43(-4.90%)
Jan 28, 2009 8.838 9.065 8.676 8.879 51,168 +0.30(+3.52%)
Jan 27, 2009 7.869 8.672 7.824 8.577 46,938 +0.19(+2.22%)
Jan 26, 2009 8.014 8.581 8.014 8.391 52,990 +0.42(+5.30%)
Jan 23, 2009 7.368 8.196 7.368 7.968 40,674 +0.28(+3.61%)
Jan 22, 2009 8.030 8.030 7.389 7.691 46,378 -0.68(-8.11%)
Jan 21, 2009 7.041 8.378 7.041 8.370 104,340 +1.33(+18.94%)
Jan 20, 2009 7.803 7.865 7.037 7.037 95,646 -0.99(-12.28%)
Jan 16, 2009 8.689 8.693 7.699 8.022 0 -0.42(-5.00%)
Jan 15, 2009 7.575 8.444 7.174 8.444 111,822 +0.87(+11.54%)
Jan 14, 2009 7.327 8.258 7.300 7.571 102,526 +0.22(+2.98%)
Jan 13, 2009 7.352 7.741 7.169 7.352 125,138 +0.00(+0.00%)
Jan 12, 2009 8.105 8.258 7.306 7.352 108,722 -0.64(-7.98%)
Jan 09, 2009 9.810 9.810 7.989 7.989 86,881 -1.84(-18.74%)
Jan 08, 2009 8.457 9.831 8.349 9.831 171,649 +1.29(+15.07%)
Jan 07, 2009 8.875 8.875 8.279 8.544 50,185 -0.31(-3.46%)
Jan 06, 2009 8.850 9.107 8.821 8.850 42,225 +0.15(+1.76%)
Jan 05, 2009 8.978 9.065 8.320 8.697 98,450 -0.24(-2.73%)
Jan 02, 2009 7.480 8.941 7.480 8.941 0 +1.49(+20.00%)
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.