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

Genie Energy Ltd Cl B (NY: GNE )

14.80 +0.05 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Apr 29, 2022 6.145 6.201 5.997 6.025 25,598 -0.11(-1.82%)
Apr 28, 2022 6.080 6.257 6.080 6.136 43,588 +0.06(+0.92%)
Apr 27, 2022 6.229 6.281 6.080 6.080 18,734 -0.19(-3.11%)
Apr 26, 2022 6.312 6.461 6.238 6.275 46,582 +0.02(+0.30%)
Apr 25, 2022 6.396 6.452 6.238 6.257 47,278 -0.11(-1.75%)
Apr 22, 2022 6.349 6.498 6.335 6.368 41,658 -0.08(-1.30%)
Apr 21, 2022 6.498 6.698 6.368 6.452 78,523 -0.04(-0.57%)
Apr 20, 2022 6.071 6.498 6.071 6.489 37,445 +0.42(+6.88%)
Apr 19, 2022 5.997 6.127 5.997 6.071 14,569 +0.04(+0.62%)
Apr 18, 2022 6.052 6.099 5.802 6.034 27,059 -0.02(-0.31%)
Apr 14, 2022 6.220 6.220 6.043 6.052 17,424 -0.07(-1.21%)
Apr 13, 2022 6.220 6.238 6.127 6.127 13,995 -0.08(-1.35%)
Apr 12, 2022 6.210 6.340 6.192 6.210 17,632 +0.03(+0.45%)
Apr 11, 2022 6.238 6.359 6.182 6.182 32,610 -0.07(-1.19%)
Apr 08, 2022 6.257 6.322 6.257 6.257 20,688 -0.04(-0.59%)
Apr 07, 2022 6.349 6.359 6.266 6.294 30,887 -0.03(-0.44%)
Apr 06, 2022 6.312 6.442 6.266 6.322 38,798 +0.04(+0.59%)
Apr 05, 2022 6.266 6.396 6.266 6.284 13,618 +0.07(+1.20%)
Apr 04, 2022 6.266 6.377 6.210 6.210 21,694 -0.06(-0.89%)
Apr 01, 2022 6.331 6.387 6.238 6.266 21,667 +0.00(+0.00%)
Mar 31, 2022 6.275 6.405 6.266 6.266 16,122 -0.04(-0.59%)
Mar 30, 2022 6.322 6.387 6.145 6.303 14,291 -0.03(-0.44%)
Mar 29, 2022 6.479 6.479 6.275 6.331 19,268 -0.13(-2.01%)
Mar 28, 2022 6.452 6.479 6.298 6.461 17,901 +0.02(+0.29%)
Mar 25, 2022 6.303 6.461 6.247 6.442 23,689 +0.18(+2.81%)
Mar 24, 2022 6.192 6.303 6.035 6.266 34,180 +0.07(+1.20%)
Mar 23, 2022 6.284 6.294 6.090 6.192 9,959 -0.02(-0.30%)
Mar 22, 2022 6.043 6.294 6.024 6.210 20,136 +0.14(+2.29%)
Mar 21, 2022 6.182 6.182 5.987 6.071 20,098 -0.06(-0.91%)
Mar 18, 2022 6.284 6.284 6.043 6.127 24,123 -0.11(-1.79%)
Mar 17, 2022 6.192 6.303 6.081 6.238 36,286 +0.02(+0.30%)
Mar 16, 2022 6.377 6.387 6.108 6.220 20,680 -0.16(-2.47%)
Mar 15, 2022 6.136 6.479 6.136 6.377 42,950 +0.19(+3.00%)
Mar 14, 2022 6.182 6.284 6.074 6.192 40,593 +0.01(+0.15%)
Mar 11, 2022 6.405 6.405 6.109 6.182 27,959 -0.20(-3.20%)
Mar 10, 2022 5.922 6.387 5.895 6.387 165,071 +0.74(+13.16%)
Mar 09, 2022 5.663 5.709 5.579 5.644 37,158 -0.07(-1.30%)
Mar 08, 2022 5.700 5.802 5.686 5.718 38,948 +0.14(+2.50%)
Mar 07, 2022 5.551 5.709 5.477 5.579 42,375 -0.03(-0.50%)
Mar 04, 2022 5.625 5.644 5.515 5.607 14,875 +0.00(+0.00%)
Mar 03, 2022 5.570 5.607 5.495 5.607 5,956 +0.10(+1.85%)
Mar 02, 2022 5.635 5.709 5.254 5.505 33,193 +0.02(+0.34%)
Mar 01, 2022 5.830 5.830 5.486 5.486 22,385 -0.23(-4.06%)
Feb 28, 2022 5.477 5.802 5.477 5.718 25,884 +0.14(+2.50%)
Feb 25, 2022 5.477 5.625 5.514 5.579 11,510 +0.07(+1.35%)
Feb 24, 2022 5.700 5.700 5.477 5.505 21,284 -0.18(-3.10%)
Feb 23, 2022 5.672 5.783 5.672 5.681 13,827 +0.07(+1.32%)
Feb 22, 2022 5.477 5.663 5.477 5.607 50,437 +0.01(+0.17%)
Feb 18, 2022 5.598 0 +0.00(+0.08%)
Feb 17, 2022 5.753 5.753 5.529 5.593 21,534 -0.10(-1.77%)
Feb 16, 2022 5.675 5.767 5.630 5.694 12,111 -0.01(-0.16%)
Feb 15, 2022 5.529 5.749 5.529 5.703 26,796 +0.15(+2.64%)
Feb 14, 2022 5.602 5.639 5.515 5.556 25,868 -0.11(-1.94%)
Feb 11, 2022 5.712 5.785 5.501 5.666 36,825 +0.03(+0.49%)
Feb 10, 2022 5.501 5.767 5.469 5.639 42,835 +0.14(+2.50%)
Feb 09, 2022 5.226 5.547 5.162 5.501 130,049 +0.65(+13.42%)
Feb 08, 2022 4.749 4.951 4.639 4.850 33,521 +0.16(+3.32%)
Feb 07, 2022 4.575 4.704 4.575 4.694 30,058 +0.10(+2.20%)
Feb 04, 2022 4.612 4.630 4.584 4.594 11,470 -0.06(-1.18%)
Feb 03, 2022 4.594 4.676 4.584 4.649 27,430 -0.02(-0.39%)
Feb 02, 2022 4.584 4.676 4.575 4.667 32,931 +0.03(+0.59%)
Feb 01, 2022 4.539 4.716 4.539 4.639 11,031 +0.03(+0.60%)
Jan 31, 2022 4.630 4.575 4.612 23,636 +0.01(+0.20%)
Jan 28, 2022 4.612 4.653 4.566 4.603 16,175 +0.01(+0.20%)
Jan 27, 2022 4.428 4.704 4.428 4.594 17,820 +0.00(+0.00%)
Jan 26, 2022 4.603 4.713 4.584 4.594 26,843 +0.01(+0.20%)
Jan 25, 2022 4.667 4.713 4.548 4.584 27,628 -0.06(-1.19%)
Jan 24, 2022 4.667 4.768 4.593 4.639 33,288 -0.09(-1.94%)
Jan 21, 2022 4.768 4.841 4.676 4.731 53,209 -0.11(-2.27%)
Jan 20, 2022 4.841 4.914 4.814 4.841 13,431 -0.06(-1.12%)
Jan 19, 2022 4.891 4.942 4.799 4.896 64,289 -0.01(-0.19%)
Jan 18, 2022 4.795 4.933 4.768 4.905 24,339 +0.04(+0.75%)
Jan 14, 2022 4.869 0 -0.08(-1.67%)
Jan 13, 2022 4.869 5.043 4.862 4.951 30,203 +0.05(+0.93%)
Jan 12, 2022 4.869 5.018 4.850 4.905 12,563 +0.01(+0.19%)
Jan 11, 2022 4.832 4.997 4.832 4.896 23,605 -0.06(-1.11%)
Jan 10, 2022 4.957 5.006 4.832 4.951 41,342 +0.02(+0.37%)
Jan 07, 2022 4.933 4.996 4.878 4.933 8,132 -0.04(-0.74%)
Jan 06, 2022 5.089 5.116 4.887 4.969 40,830 -0.11(-2.17%)
Jan 05, 2022 5.107 5.199 4.997 5.079 17,902 +0.01(+0.18%)
Jan 04, 2022 5.144 5.199 5.062 5.070 8,453 -0.09(-1.78%)
Jan 03, 2022 5.070 5.226 5.047 5.162 16,088 +0.06(+1.08%)
Dec 31, 2021 5.024 5.180 5.002 5.107 19,941 +0.04(+0.72%)
Dec 30, 2021 4.887 5.134 4.859 5.070 49,775 +0.17(+3.56%)
Dec 29, 2021 4.933 4.997 4.858 4.896 92,039 -0.06(-1.29%)
Dec 28, 2021 4.823 5.016 4.823 4.960 18,877 +0.13(+2.66%)
Dec 27, 2021 4.878 4.882 4.814 4.832 150,687 -0.09(-1.86%)
Dec 23, 2021 4.914 4.997 4.905 4.924 17,667 +0.01(+0.19%)
Dec 22, 2021 5.070 5.089 4.869 4.914 31,935 -0.16(-3.07%)
Dec 21, 2021 5.125 5.153 4.914 5.070 89,368 -0.06(-1.07%)
Dec 20, 2021 5.171 5.254 4.997 5.125 57,480 -0.12(-2.27%)
Dec 17, 2021 4.960 5.244 4.960 5.244 77,268 +0.29(+5.93%)
Dec 16, 2021 4.768 5.043 4.768 4.951 303,060 +0.18(+3.85%)
Dec 15, 2021 4.768 4.850 4.731 4.768 139,942 +0.01(+0.19%)
Dec 14, 2021 4.759 4.887 4.639 4.759 448,938 -0.04(-0.76%)
Dec 13, 2021 4.639 4.878 4.639 4.795 53,196 +0.00(+0.00%)
Dec 10, 2021 4.997 4.997 4.777 4.795 38,913 -0.25(-4.91%)
Dec 09, 2021 5.124 5.124 5.034 5.043 43,048 -0.02(-0.36%)
Dec 08, 2021 5.052 5.079 4.924 5.061 62,415 +0.01(+0.18%)
Dec 07, 2021 4.777 5.226 4.734 5.052 145,523 +0.28(+5.96%)
Dec 06, 2021 4.676 4.820 4.603 4.768 62,521 +0.05(+0.97%)
Dec 03, 2021 4.694 4.759 4.658 4.722 22,712 +0.02(+0.39%)
Dec 02, 2021 4.658 4.704 4.612 4.704 30,639 +0.03(+0.59%)
Dec 01, 2021 4.685 4.786 4.649 4.676 41,785 -0.05(-0.97%)
Nov 30, 2021 4.704 4.731 4.584 4.722 114,036 +0.05(+0.98%)
Nov 29, 2021 4.639 4.713 4.584 4.676 25,954 +0.12(+2.62%)
Nov 26, 2021 4.584 4.699 4.511 4.557 18,268 -0.10(-2.17%)
Nov 24, 2021 4.731 4.737 4.731 4.658 17,644 -0.02(-0.39%)
Nov 23, 2021 4.392 4.722 4.364 4.676 192,215 +0.22(+4.94%)
Nov 22, 2021 4.364 4.520 4.364 4.456 85,218 +0.11(+2.53%)
Nov 19, 2021 4.529 4.539 4.346 4.346 24,208 -0.19(-4.24%)
Nov 18, 2021 4.401 4.543 4.520 4.539 72,702 +0.18(+4.21%)
Nov 17, 2021 4.658 4.739 4.355 4.355 55,486 -0.28(-6.13%)
Nov 16, 2021 4.850 4.878 4.639 4.639 45,459 -0.24(-4.89%)
Nov 15, 2021 4.832 4.988 4.832 4.878 35,288 +0.04(+0.76%)
Nov 12, 2021 4.905 4.905 4.832 4.841 21,185 -0.05(-0.94%)
Nov 11, 2021 4.786 4.905 4.786 4.887 13,371 +0.07(+1.52%)
Nov 10, 2021 4.905 4.786 4.814 34,553 -0.10(-2.05%)
Nov 09, 2021 4.951 5.032 4.905 4.914 20,062 -0.03(-0.56%)
Nov 08, 2021 5.061 5.061 4.878 4.942 46,313 -0.12(-2.36%)
Nov 05, 2021 5.153 5.180 5.043 5.061 30,352 -0.09(-1.78%)
Nov 04, 2021 4.896 5.180 4.685 5.153 108,996 +0.60(+13.08%)
Nov 03, 2021 4.594 4.612 4.529 4.557 54,103 -0.04(-0.80%)
Nov 02, 2021 4.529 4.603 4.474 4.594 52,001 +0.07(+1.62%)
Nov 01, 2021 4.594 4.622 4.539 4.520 140,852 -0.02(-0.40%)
Oct 29, 2021 4.667 4.759 4.502 4.539 115,254 -0.12(-2.56%)
Oct 28, 2021 5.052 5.079 4.612 4.658 194,952 -0.42(-8.30%)
Oct 27, 2021 5.171 5.171 5.052 5.079 52,950 -0.06(-1.25%)
Oct 26, 2021 5.244 5.144 234,766 -0.12(-2.26%)
Oct 25, 2021 5.336 5.355 5.208 5.263 70,398 -0.07(-1.37%)
Oct 22, 2021 5.318 5.391 5.263 5.336 34,179 +0.00(+0.00%)
Oct 21, 2021 5.355 5.401 5.300 5.336 68,203 -0.06(-1.19%)
Oct 20, 2021 5.391 5.457 5.364 5.400 11,450 +0.05(+0.86%)
Oct 19, 2021 5.318 5.400 5.300 5.355 45,069 +0.02(+0.34%)
Oct 18, 2021 5.455 5.455 5.272 5.336 120,451 -0.16(-2.84%)
Oct 15, 2021 5.960 5.960 5.364 5.492 219,320 -0.51(-8.55%)
Oct 14, 2021 5.987 6.070 5.960 6.005 9,959 +0.02(+0.31%)
Oct 13, 2021 6.088 6.112 5.960 5.987 29,469 -0.06(-1.06%)
Oct 12, 2021 6.106 6.106 6.033 6.051 9,660 -0.06(-0.90%)
Oct 11, 2021 6.042 6.106 5.905 6.106 36,612 -0.01(-0.15%)
Oct 08, 2021 6.015 6.125 5.987 6.116 28,799 +0.07(+1.21%)
Oct 07, 2021 6.024 6.125 6.015 6.042 16,697 +0.03(+0.46%)
Oct 06, 2021 6.005 6.015 5.895 6.015 12,160 +0.00(+0.00%)
Oct 05, 2021 5.978 6.024 5.932 6.015 30,507 -0.02(-0.30%)
Oct 04, 2021 5.932 6.070 5.932 6.033 10,237 +0.12(+2.02%)
Oct 01, 2021 5.868 5.996 5.868 5.914 53,118 -0.07(-1.23%)
Sep 30, 2021 5.996 6.061 5.950 5.987 38,311 -0.01(-0.15%)
Sep 29, 2021 6.088 6.220 5.987 5.996 32,760 -0.13(-2.10%)
Sep 28, 2021 6.299 6.299 6.051 6.125 44,156 -0.17(-2.77%)
Sep 27, 2021 6.051 6.326 6.051 6.299 60,875 +0.28(+4.57%)
Sep 24, 2021 5.932 6.042 5.923 6.024 13,019 +0.05(+0.77%)
Sep 23, 2021 5.987 6.051 5.923 5.978 44,940 +0.06(+1.09%)
Sep 22, 2021 5.859 5.996 5.850 5.914 32,210 +0.06(+0.94%)
Sep 21, 2021 5.936 5.936 5.845 5.859 19,071 +0.00(+0.00%)
Sep 20, 2021 5.877 5.950 5.767 5.859 36,688 -0.16(-2.59%)
Sep 17, 2021 5.950 6.015 5.886 6.015 76,394 +0.05(+0.77%)
Sep 16, 2021 5.996 6.042 5.914 5.969 23,170 +0.01(+0.15%)
Sep 15, 2021 5.960 6.024 5.914 5.960 40,768 -0.01(-0.15%)
Sep 14, 2021 6.015 6.015 5.932 5.969 30,983 -0.04(-0.61%)
Sep 13, 2021 6.005 6.033 5.987 6.005 35,219 +0.01(+0.15%)
Sep 10, 2021 5.987 6.010 5.960 5.996 57,952 +0.01(+0.15%)
Sep 09, 2021 5.960 6.042 5.960 5.987 50,827 -0.02(-0.31%)
Sep 08, 2021 5.969 6.079 5.960 6.005 43,926 +0.00(+0.00%)
Sep 07, 2021 6.024 6.070 5.969 6.005 47,853 -0.06(-1.06%)
Sep 03, 2021 6.116 6.143 6.005 6.070 28,841 -0.05(-0.75%)
Sep 02, 2021 6.097 6.143 6.061 6.116 26,196 +0.00(+0.00%)
Sep 01, 2021 6.198 6.198 6.097 6.116 27,906 -0.08(-1.33%)
Aug 31, 2021 6.134 6.207 6.070 6.198 33,809 +0.06(+1.05%)
Aug 30, 2021 6.088 6.203 6.061 6.134 38,945 +0.09(+1.52%)
Aug 27, 2021 6.015 6.093 5.960 6.042 83,044 +0.03(+0.46%)
Aug 26, 2021 5.960 6.015 5.850 6.015 118,551 +0.14(+2.34%)
Aug 25, 2021 5.703 5.905 5.648 5.877 86,677 +0.19(+3.39%)
Aug 24, 2021 5.575 5.712 5.520 5.685 38,543 +0.14(+2.48%)
Aug 23, 2021 5.666 5.666 5.474 5.547 37,647 -0.05(-0.82%)
Aug 20, 2021 5.465 5.639 5.465 5.593 54,760 +0.18(+3.39%)
Aug 19, 2021 5.565 5.665 5.373 5.410 76,562 -0.22(-3.91%)
Aug 18, 2021 5.859 5.868 5.602 5.630 74,514 -0.18(-3.15%)
Aug 17, 2021 5.730 5.859 5.657 5.813 100,797 +0.05(+0.79%)
Aug 16, 2021 5.666 5.868 5.657 5.767 134,993 +0.11(+1.94%)
Aug 13, 2021 5.593 5.680 5.510 5.657 53,852 +0.10(+1.82%)
Aug 12, 2021 5.593 5.593 5.483 5.556 48,168 -0.01(-0.16%)
Aug 11, 2021 5.520 5.593 5.483 5.565 20,118 +0.08(+1.51%)
Aug 10, 2021 5.611 5.611 5.455 5.483 30,709 -0.11(-1.97%)
Aug 09, 2021 5.510 5.656 5.510 5.593 52,759 +0.06(+1.16%)
Aug 06, 2021 5.639 5.666 5.501 5.529 46,347 -0.11(-1.95%)
Aug 05, 2021 5.446 5.675 5.428 5.639 136,560 +0.19(+3.54%)
Aug 04, 2021 5.336 5.492 5.336 5.446 45,996 +0.11(+2.06%)
Aug 03, 2021 5.318 5.391 5.300 5.336 32,810 -0.01(-0.17%)
Aug 02, 2021 5.391 5.501 5.322 5.345 58,087 -0.06(-1.02%)
Jul 30, 2021 5.428 5.510 5.391 5.400 40,130 -0.04(-0.67%)
Jul 29, 2021 5.391 5.510 5.382 5.437 55,762 -0.01(-0.17%)
Jul 28, 2021 5.355 5.575 5.355 5.446 44,767 +0.00(+0.00%)
Jul 27, 2021 5.455 5.602 5.391 5.446 58,385 -0.06(-1.16%)
Jul 26, 2021 5.547 5.639 5.446 5.510 34,898 -0.02(-0.33%)
Jul 23, 2021 5.400 5.547 5.336 5.529 50,311 +0.09(+1.69%)
Jul 22, 2021 5.455 5.501 5.290 5.437 56,849 -0.01(-0.17%)
Jul 21, 2021 5.254 5.529 5.226 5.446 72,782 +0.28(+5.32%)
Jul 20, 2021 5.217 5.318 5.171 5.171 83,901 -0.01(-0.18%)
Jul 19, 2021 5.153 5.226 5.052 5.180 192,682 +0.01(+0.18%)
Jul 16, 2021 5.382 5.410 5.153 5.171 111,861 -0.16(-2.93%)
Jul 15, 2021 5.189 5.327 5.180 5.327 49,924 +0.12(+2.29%)
Jul 14, 2021 5.272 5.290 5.189 5.208 42,877 -0.05(-0.87%)
Jul 13, 2021 5.355 5.419 5.244 5.254 38,379 -0.10(-1.88%)
Jul 12, 2021 5.501 5.593 5.244 5.355 55,478 -0.16(-2.83%)
Jul 09, 2021 5.410 5.529 5.400 5.510 30,517 +0.10(+1.86%)
Jul 08, 2021 5.345 5.410 5.290 5.410 45,445 -0.02(-0.34%)
Jul 07, 2021 5.501 5.547 5.410 5.428 54,655 -0.11(-1.99%)
Jul 06, 2021 5.648 5.648 5.446 5.538 77,567 -0.17(-2.89%)
Jul 02, 2021 5.804 5.804 5.620 5.703 75,187 -0.10(-1.74%)
Jul 01, 2021 5.831 5.868 5.712 5.804 83,640 +0.01(+0.16%)
Jun 30, 2021 5.795 5.859 5.730 5.795 55,790 -0.02(-0.32%)
Jun 29, 2021 5.740 5.978 5.657 5.813 109,619 +0.08(+1.44%)
Jun 28, 2021 5.749 5.840 5.685 5.730 231,494 -0.13(-2.19%)
Jun 25, 2021 5.180 6.024 5.089 5.859 2,768,934 +0.72(+13.90%)
Jun 24, 2021 5.144 5.235 5.107 5.144 200,644 -0.06(-1.06%)
Jun 23, 2021 5.125 5.244 5.125 5.199 162,147 +0.03(+0.53%)
Jun 22, 2021 5.244 5.272 5.125 5.171 105,048 -0.05(-0.88%)
Jun 21, 2021 5.345 5.355 5.134 5.217 146,165 -0.08(-1.56%)
Jun 18, 2021 5.437 5.446 5.199 5.300 203,589 -0.20(-3.67%)
Jun 17, 2021 5.703 5.712 5.501 5.501 112,984 -0.23(-4.00%)
Jun 16, 2021 5.721 5.776 5.639 5.730 123,195 -0.02(-0.32%)
Jun 15, 2021 5.758 5.813 5.611 5.749 76,131 -0.01(-0.16%)
Jun 14, 2021 5.675 5.850 5.666 5.758 81,682 +0.11(+1.95%)
Jun 11, 2021 5.712 5.859 5.593 5.648 116,428 -0.06(-1.12%)
Jun 10, 2021 5.694 5.740 5.620 5.712 50,263 -0.01(-0.16%)
Jun 09, 2021 5.730 5.859 5.694 5.721 66,086 -0.01(-0.16%)
Jun 08, 2021 5.712 5.767 5.712 5.730 39,976 -0.02(-0.32%)
Jun 07, 2021 5.730 5.758 5.620 5.749 67,129 +0.06(+1.13%)
Jun 04, 2021 5.639 5.694 5.565 5.685 61,743 +0.08(+1.47%)
Jun 03, 2021 5.639 5.639 5.483 5.602 83,472 -0.09(-1.61%)
Jun 02, 2021 5.611 5.749 5.547 5.694 86,669 +0.07(+1.31%)
Jun 01, 2021 5.666 5.666 5.593 5.620 43,612 +0.03(+0.49%)
May 28, 2021 5.556 5.607 5.510 5.593 45,762 +0.03(+0.49%)
May 27, 2021 5.804 5.822 5.538 5.565 69,936 -0.17(-3.04%)
May 26, 2021 5.831 5.850 5.712 5.740 49,956 -0.03(-0.48%)
May 25, 2021 5.996 5.996 5.749 5.767 143,495 -0.25(-4.12%)
May 24, 2021 5.987 6.106 5.978 6.015 71,380 -0.01(-0.15%)
May 21, 2021 6.134 6.161 6.015 6.024 55,653 -0.09(-1.50%)
May 20, 2021 5.996 6.161 5.996 6.116 52,329 +0.05(+0.76%)
May 19, 2021 5.960 6.372 5.868 6.070 191,057 +0.04(+0.61%)
May 18, 2021 6.088 6.116 5.914 6.033 91,122 -0.05(-0.75%)
May 17, 2021 6.033 6.116 5.914 6.079 121,608 +0.10(+1.69%)
May 14, 2021 5.785 6.015 5.767 5.978 128,122 +0.20(+3.49%)
May 13, 2021 5.455 5.831 5.455 5.776 162,931 +0.31(+5.70%)
May 12, 2021 5.639 5.639 5.382 5.465 106,055 -0.17(-3.09%)
May 11, 2021 5.510 5.648 5.364 5.639 112,276 +0.09(+1.65%)
May 10, 2021 5.400 5.625 5.318 5.547 228,392 +0.20(+3.77%)
May 07, 2021 5.254 5.400 5.189 5.345 174,740 +0.07(+1.39%)
May 06, 2021 5.272 5.294 5.052 5.272 149,748 +0.01(+0.17%)
May 05, 2021 5.194 5.355 5.052 5.263 154,727 +0.08(+1.59%)
May 04, 2021 5.309 5.382 5.134 5.180 82,176 -0.12(-2.25%)
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.