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

Jones Energy Inc. (NY: JONE )

N/A UNCHANGED
Last Price Updated: 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, 2016 5.110 5.298 4.650 4.800 294,365 -0.08(-1.64%)
Apr 28, 2016 4.860 5.210 4.840 4.880 345,367 -0.03(-0.61%)
Apr 27, 2016 4.450 5.070 4.450 4.910 396,884 +0.54(+12.36%)
Apr 26, 2016 4.330 4.480 4.270 4.370 139,728 +0.08(+1.86%)
Apr 25, 2016 4.370 4.395 4.146 4.290 145,193 -0.05(-1.15%)
Apr 22, 2016 3.900 4.530 3.900 4.340 263,442 +0.43(+11.00%)
Apr 21, 2016 4.000 4.070 3.860 3.910 144,534 -0.09(-2.25%)
Apr 20, 2016 3.850 4.080 3.850 4.000 298,158 +0.04(+1.01%)
Apr 19, 2016 3.850 4.050 3.810 3.960 262,339 +0.07(+1.80%)
Apr 18, 2016 3.690 3.900 3.370 3.890 400,642 +0.01(+0.26%)
Apr 15, 2016 4.040 4.040 3.810 3.880 206,303 -0.20(-4.90%)
Apr 14, 2016 3.950 4.230 3.740 4.080 532,075 +0.15(+3.82%)
Apr 13, 2016 3.850 3.970 3.600 3.930 315,793 +0.10(+2.61%)
Apr 12, 2016 3.420 3.850 3.360 3.830 657,478 +0.45(+13.31%)
Apr 11, 2016 3.540 3.600 3.310 3.380 198,492 -0.09(-2.59%)
Apr 08, 2016 3.200 3.490 3.170 3.470 217,828 +0.40(+13.03%)
Apr 07, 2016 2.950 3.110 2.950 3.070 279,453 +0.09(+3.02%)
Apr 06, 2016 3.080 3.080 2.840 2.980 874,502 -0.02(-0.67%)
Apr 05, 2016 3.030 3.140 2.960 3.000 247,910 -0.05(-1.64%)
Apr 04, 2016 3.130 3.240 3.000 3.050 210,333 -0.10(-3.17%)
Apr 01, 2016 3.200 3.200 2.954 3.150 268,294 -0.18(-5.41%)
Mar 31, 2016 3.260 3.480 3.240 3.330 346,286 +0.02(+0.60%)
Mar 30, 2016 3.270 3.373 3.140 3.310 293,289 +0.04(+1.22%)
Mar 29, 2016 3.160 3.330 3.050 3.270 121,625 +0.03(+0.93%)
Mar 28, 2016 3.290 3.320 3.073 3.240 124,584 -0.11(-3.28%)
Mar 24, 2016 3.190 3.350 3.350 3.350 272,500 +0.09(+2.76%)
Mar 23, 2016 3.600 3.610 3.210 3.260 209,065 -0.37(-10.19%)
Mar 22, 2016 3.750 3.820 3.620 3.630 235,317 -0.18(-4.72%)
Mar 21, 2016 3.910 3.910 3.660 3.810 297,906 -0.13(-3.30%)
Mar 18, 2016 3.560 4.010 3.460 3.940 733,020 +0.44(+12.57%)
Mar 17, 2016 3.410 3.600 3.390 3.500 310,047 +0.18(+5.42%)
Mar 16, 2016 3.150 3.477 3.150 3.320 415,062 +0.16(+5.06%)
Mar 15, 2016 3.240 3.240 2.975 3.160 407,274 -0.07(-2.17%)
Mar 14, 2016 3.100 3.290 3.000 3.230 387,343 +0.03(+0.94%)
Mar 11, 2016 3.260 3.380 3.110 3.200 526,375 +0.00(+0.00%)
Mar 10, 2016 3.340 3.410 3.100 3.200 608,683 -0.14(-4.19%)
Mar 09, 2016 3.010 3.590 3.000 3.340 503,169 +0.38(+12.84%)
Mar 08, 2016 3.150 3.600 2.650 2.960 835,695 +0.23(+8.42%)
Mar 07, 2016 2.630 3.100 2.570 2.730 710,836 +0.20(+7.91%)
Mar 04, 2016 2.180 2.550 2.120 2.530 652,855 +0.41(+19.34%)
Mar 03, 2016 1.850 2.400 1.840 2.120 592,058 +0.30(+16.48%)
Mar 02, 2016 1.550 1.820 1.540 1.820 283,394 +0.21(+13.04%)
Mar 01, 2016 1.560 1.620 1.395 1.610 533,077 +0.11(+7.33%)
Feb 29, 2016 1.380 1.510 1.350 1.500 314,955 +0.11(+7.91%)
Feb 26, 2016 1.300 1.540 1.250 1.390 144,715 +0.13(+10.32%)
Feb 25, 2016 1.240 1.280 1.155 1.260 84,693 +0.00(+0.00%)
Feb 24, 2016 1.260 1.280 1.168 1.260 218,010 -0.01(-0.79%)
Feb 23, 2016 1.350 1.380 1.210 1.270 176,637 -0.02(-1.55%)
Feb 22, 2016 1.490 1.490 1.290 1.290 165,371 -0.08(-5.84%)
Feb 19, 2016 1.390 1.411 1.300 1.370 99,173 -0.06(-4.20%)
Feb 18, 2016 1.540 1.540 1.380 1.430 186,530 -0.03(-2.05%)
Feb 17, 2016 1.390 1.530 1.330 1.460 193,240 +0.07(+5.04%)
Feb 16, 2016 1.420 1.453 1.310 1.390 104,037 +0.01(+0.72%)
Feb 12, 2016 1.310 1.380 1.380 1.380 303,900 +0.07(+5.34%)
Feb 11, 2016 1.320 1.410 1.210 1.310 424,052 +0.00(+0.00%)
Feb 10, 2016 1.500 1.510 1.300 1.310 1,919,139 -0.19(-12.67%)
Feb 09, 2016 1.700 1.705 1.415 1.500 253,838 -0.23(-13.29%)
Feb 08, 2016 1.870 1.885 1.670 1.730 182,662 -0.17(-8.95%)
Feb 05, 2016 1.950 2.040 1.880 1.900 168,568 -0.06(-3.06%)
Feb 04, 2016 1.950 2.010 1.840 1.960 653,510 +0.07(+3.70%)
Feb 03, 2016 1.930 1.940 1.850 1.890 795,567 +0.05(+2.72%)
Feb 02, 2016 1.840 1.860 1.755 1.840 275,544 -0.11(-5.64%)
Feb 01, 2016 2.090 2.110 1.850 1.950 441,826 -0.16(-7.58%)
Jan 29, 2016 2.130 2.190 2.000 2.110 571,615 -0.02(-0.94%)
Jan 28, 2016 1.990 2.447 1.950 2.130 413,105 +0.24(+12.70%)
Jan 27, 2016 1.870 2.040 1.800 1.890 409,717 +0.03(+1.61%)
Jan 26, 2016 1.840 1.960 1.730 1.860 612,494 +0.09(+5.08%)
Jan 25, 2016 2.230 2.310 1.750 1.770 615,025 -0.57(-24.36%)
Jan 22, 2016 2.550 2.550 2.260 2.340 372,500 -0.06(-2.50%)
Jan 21, 2016 2.160 2.560 2.115 2.400 290,429 +0.21(+9.59%)
Jan 20, 2016 2.170 2.240 1.945 2.190 303,214 -0.09(-3.95%)
Jan 19, 2016 2.450 2.480 2.240 2.280 130,650 -0.22(-8.80%)
Jan 15, 2016 2.510 2.500 2.500 2.500 309,300 -0.14(-5.30%)
Jan 14, 2016 2.780 2.900 2.620 2.640 250,615 -0.13(-4.69%)
Jan 13, 2016 2.950 3.050 2.740 2.770 142,017 -0.18(-6.10%)
Jan 12, 2016 3.070 3.070 2.780 2.950 408,381 -0.04(-1.34%)
Jan 11, 2016 3.240 3.240 2.875 2.990 129,071 -0.19(-5.97%)
Jan 08, 2016 3.210 3.230 3.050 3.180 106,054 +0.01(+0.32%)
Jan 07, 2016 3.500 3.500 3.160 3.170 264,771 -0.38(-10.70%)
Jan 06, 2016 3.510 3.690 3.490 3.550 379,477 -0.11(-3.01%)
Jan 05, 2016 3.750 3.770 3.400 3.660 518,885 -0.12(-3.17%)
Jan 04, 2016 3.940 4.010 3.620 3.780 188,852 -0.07(-1.82%)
Dec 31, 2015 3.660 3.850 3.850 3.850 129,500 +0.13(+3.49%)
Dec 30, 2015 3.720 3.890 3.690 3.720 135,622 -0.04(-1.06%)
Dec 29, 2015 3.850 3.880 3.690 3.760 252,042 +0.01(+0.27%)
Dec 28, 2015 4.170 4.170 3.710 3.750 164,225 -0.45(-10.71%)
Dec 24, 2015 4.310 4.200 4.200 4.200 103,500 +0.01(+0.24%)
Dec 23, 2015 3.830 4.210 3.760 4.190 222,720 +0.49(+13.24%)
Dec 22, 2015 3.570 3.770 3.490 3.700 145,403 +0.13(+3.64%)
Dec 21, 2015 3.620 3.690 3.410 3.570 227,956 +0.04(+1.13%)
Dec 18, 2015 3.250 4.010 3.200 3.530 1,179,898 +0.24(+7.29%)
Dec 17, 2015 3.640 3.640 3.265 3.290 243,675 -0.36(-9.86%)
Dec 16, 2015 3.960 3.960 3.550 3.650 195,996 -0.30(-7.59%)
Dec 15, 2015 3.910 3.980 3.850 3.950 121,642 +0.10(+2.60%)
Dec 14, 2015 4.000 4.040 3.800 3.850 165,564 -0.20(-4.94%)
Dec 11, 2015 4.020 4.250 3.900 4.050 181,534 -0.06(-1.46%)
Dec 10, 2015 4.000 4.250 3.830 4.110 154,943 +0.09(+2.24%)
Dec 09, 2015 4.160 4.350 3.960 4.020 201,116 -0.08(-1.95%)
Dec 08, 2015 4.120 4.300 4.030 4.100 211,413 -0.18(-4.21%)
Dec 07, 2015 4.760 4.780 3.820 4.280 501,292 -0.62(-12.65%)
Dec 04, 2015 5.180 5.180 4.760 4.900 144,859 -0.39(-7.37%)
Dec 03, 2015 5.150 5.290 4.800 5.290 207,228 +0.22(+4.34%)
Dec 02, 2015 5.530 5.550 5.040 5.070 72,596 -0.53(-9.46%)
Dec 01, 2015 5.600 5.610 5.370 5.600 198,178 -0.01(-0.18%)
Nov 30, 2015 5.540 5.690 5.470 5.610 115,492 +0.11(+2.00%)
Nov 27, 2015 5.590 5.690 5.400 5.500 43,894 -0.22(-3.85%)
Nov 25, 2015 5.700 5.720 5.720 5.720 93,400 -0.02(-0.35%)
Nov 24, 2015 5.510 5.829 5.420 5.740 196,089 +0.42(+7.89%)
Nov 23, 2015 5.240 5.450 5.160 5.320 82,727 +0.06(+1.14%)
Nov 20, 2015 5.570 5.610 5.240 5.260 163,565 -0.23(-4.19%)
Nov 19, 2015 5.600 5.630 5.360 5.490 61,057 -0.15(-2.66%)
Nov 18, 2015 5.480 5.690 5.350 5.640 185,600 +0.19(+3.49%)
Nov 17, 2015 5.130 5.570 5.050 5.450 197,654 +0.24(+4.61%)
Nov 16, 2015 4.900 5.330 4.750 5.210 241,339 +0.32(+6.54%)
Nov 13, 2015 4.630 5.020 4.510 4.890 182,406 +0.19(+4.04%)
Nov 12, 2015 4.880 5.000 4.680 4.700 189,226 -0.28(-5.62%)
Nov 11, 2015 5.070 5.120 4.855 4.980 210,182 -0.09(-1.78%)
Nov 10, 2015 5.080 5.250 4.999 5.070 191,444 -0.01(-0.20%)
Nov 09, 2015 5.340 5.680 5.070 5.080 166,279 -0.27(-5.05%)
Nov 06, 2015 5.050 5.620 5.050 5.350 441,204 +0.22(+4.29%)
Nov 05, 2015 5.340 5.605 4.870 5.130 354,960 -0.37(-6.73%)
Nov 04, 2015 5.410 5.550 5.220 5.500 165,665 +0.09(+1.66%)
Nov 03, 2015 5.090 5.480 5.090 5.410 144,013 +0.35(+6.92%)
Nov 02, 2015 5.060 5.290 4.950 5.060 200,054 -0.08(-1.56%)
Oct 30, 2015 5.150 5.270 4.920 5.140 126,765 +0.06(+1.18%)
Oct 29, 2015 5.180 5.390 5.000 5.080 161,597 -0.11(-2.12%)
Oct 28, 2015 4.710 5.220 4.690 5.190 117,650 +0.54(+11.61%)
Oct 27, 2015 4.820 4.820 4.540 4.650 301,704 -0.19(-3.93%)
Oct 26, 2015 5.150 5.150 4.810 4.840 76,712 -0.25(-4.91%)
Oct 23, 2015 5.180 5.220 4.990 5.090 137,783 -0.09(-1.74%)
Oct 22, 2015 5.220 5.330 5.090 5.180 103,055 +0.02(+0.39%)
Oct 21, 2015 5.340 5.340 5.050 5.160 55,690 -0.24(-4.44%)
Oct 20, 2015 5.320 5.610 5.235 5.400 87,806 +0.14(+2.66%)
Oct 19, 2015 5.450 5.520 5.250 5.260 254,995 -0.24(-4.36%)
Oct 16, 2015 5.590 5.590 5.200 5.500 179,258 -0.02(-0.36%)
Oct 15, 2015 5.450 5.550 5.310 5.520 184,028 +0.04(+0.73%)
Oct 14, 2015 5.350 5.510 5.300 5.480 115,590 +0.12(+2.24%)
Oct 13, 2015 5.380 5.510 5.190 5.360 81,231 +0.01(+0.19%)
Oct 12, 2015 5.780 5.836 5.270 5.350 92,312 -0.44(-7.60%)
Oct 09, 2015 6.020 6.050 5.690 5.790 198,108 -0.19(-3.18%)
Oct 08, 2015 5.700 6.050 5.500 5.980 226,963 +0.30(+5.28%)
Oct 07, 2015 5.500 5.720 5.340 5.680 272,770 +0.22(+4.03%)
Oct 06, 2015 5.230 5.580 5.230 5.460 322,390 +0.30(+5.81%)
Oct 05, 2015 4.980 5.180 4.980 5.160 376,877 +0.28(+5.74%)
Oct 02, 2015 4.600 4.890 4.590 4.880 338,616 +0.24(+5.17%)
Oct 01, 2015 4.900 5.100 4.615 4.640 209,215 -0.15(-3.13%)
Sep 30, 2015 4.790 4.860 4.660 4.790 145,391 +0.05(+1.05%)
Sep 29, 2015 4.940 5.010 4.720 4.740 127,514 -0.17(-3.46%)
Sep 28, 2015 4.930 5.000 4.840 4.910 144,104 -0.07(-1.41%)
Sep 25, 2015 5.210 5.210 4.970 4.980 268,637 -0.17(-3.30%)
Sep 24, 2015 5.090 5.290 5.060 5.150 232,831 +0.01(+0.19%)
Sep 23, 2015 5.390 5.488 5.100 5.140 155,557 -0.24(-4.46%)
Sep 22, 2015 5.330 5.500 5.300 5.380 141,858 -0.05(-0.92%)
Sep 21, 2015 5.340 5.540 5.260 5.430 90,762 +0.14(+2.65%)
Sep 18, 2015 5.180 5.290 5.085 5.290 305,950 -0.02(-0.38%)
Sep 17, 2015 5.600 5.690 5.280 5.310 265,249 -0.32(-5.68%)
Sep 16, 2015 5.240 5.700 5.240 5.630 243,759 +0.47(+9.11%)
Sep 15, 2015 5.150 5.370 5.080 5.160 128,720 +0.01(+0.19%)
Sep 14, 2015 5.250 5.320 5.130 5.150 146,509 -0.11(-2.09%)
Sep 11, 2015 5.440 5.540 5.090 5.260 440,366 -0.31(-5.57%)
Sep 10, 2015 5.370 5.620 5.310 5.570 173,497 +0.19(+3.53%)
Sep 09, 2015 5.530 5.730 5.360 5.380 191,495 -0.12(-2.18%)
Sep 08, 2015 5.740 5.740 5.320 5.500 184,987 -0.22(-3.85%)
Sep 04, 2015 5.390 5.720 5.720 5.720 101,000 +0.22(+4.00%)
Sep 03, 2015 5.660 5.880 5.490 5.500 263,889 -0.18(-3.17%)
Sep 02, 2015 5.720 5.760 5.320 5.680 291,199 +0.09(+1.61%)
Sep 01, 2015 5.750 5.920 5.570 5.590 358,053 -0.34(-5.73%)
Aug 31, 2015 5.780 6.130 5.460 5.930 337,268 +0.20(+3.49%)
Aug 28, 2015 5.120 5.970 5.120 5.730 388,444 +0.60(+11.70%)
Aug 27, 2015 4.920 5.290 4.860 5.130 285,114 +0.31(+6.43%)
Aug 26, 2015 4.830 4.905 4.660 4.820 177,800 +0.10(+2.12%)
Aug 25, 2015 4.620 4.880 4.510 4.720 267,226 +0.20(+4.42%)
Aug 24, 2015 4.500 4.780 4.410 4.520 192,960 -0.23(-4.84%)
Aug 21, 2015 4.710 4.970 4.680 4.750 265,065 -0.11(-2.26%)
Aug 20, 2015 5.150 5.220 4.855 4.860 477,679 -0.35(-6.72%)
Aug 19, 2015 5.600 5.660 5.070 5.210 263,898 -0.33(-5.96%)
Aug 18, 2015 5.580 5.700 5.390 5.540 149,783 -0.09(-1.60%)
Aug 17, 2015 5.600 5.690 5.350 5.630 435,883 -0.06(-1.05%)
Aug 14, 2015 5.600 5.690 5.480 5.690 150,918 +0.11(+1.97%)
Aug 13, 2015 6.170 6.190 5.500 5.580 251,883 -0.66(-10.58%)
Aug 12, 2015 6.190 6.500 6.190 6.240 367,820 +0.20(+3.31%)
Aug 11, 2015 6.030 6.125 5.820 6.040 204,084 -0.07(-1.15%)
Aug 10, 2015 5.620 6.155 5.520 6.110 449,514 +0.48(+8.53%)
Aug 07, 2015 6.340 6.480 5.440 5.630 303,926 -0.78(-12.17%)
Aug 06, 2015 4.530 6.430 4.530 6.410 576,400 -0.04(-0.62%)
Aug 05, 2015 6.960 7.090 6.400 6.450 461,363 -0.43(-6.25%)
Aug 04, 2015 6.840 6.940 6.570 6.880 533,511 +0.06(+0.88%)
Aug 03, 2015 6.920 7.030 6.610 6.820 317,150 -0.22(-3.12%)
Jul 31, 2015 7.290 7.412 6.890 7.040 257,921 -0.26(-3.56%)
Jul 30, 2015 7.580 7.610 7.145 7.300 261,979 -0.32(-4.20%)
Jul 29, 2015 7.320 7.739 7.210 7.620 180,435 +0.25(+3.39%)
Jul 28, 2015 7.230 7.490 7.030 7.370 230,448 +0.22(+3.08%)
Jul 27, 2015 7.260 7.310 7.020 7.150 209,309 -0.17(-2.32%)
Jul 24, 2015 7.370 7.370 7.030 7.320 306,045 -0.02(-0.27%)
Jul 23, 2015 7.500 7.610 7.110 7.340 200,294 -0.11(-1.48%)
Jul 22, 2015 7.970 8.000 7.370 7.450 327,624 -0.60(-7.45%)
Jul 21, 2015 7.780 8.170 7.770 8.050 278,932 +0.29(+3.74%)
Jul 20, 2015 8.230 8.230 7.580 7.760 249,871 -0.40(-4.90%)
Jul 17, 2015 8.070 8.250 7.800 8.160 173,933 +0.14(+1.75%)
Jul 16, 2015 8.230 8.230 7.960 8.020 131,822 -0.11(-1.35%)
Jul 15, 2015 8.390 8.420 8.110 8.130 220,045 -0.21(-2.52%)
Jul 14, 2015 8.420 8.600 8.290 8.340 185,017 -0.03(-0.36%)
Jul 13, 2015 8.420 8.540 8.280 8.370 247,640 -0.06(-0.71%)
Jul 10, 2015 8.880 8.880 8.230 8.430 231,269 -0.35(-3.99%)
Jul 09, 2015 8.600 8.860 8.390 8.780 533,456 +0.50(+6.04%)
Jul 08, 2015 8.370 8.460 8.070 8.280 174,808 -0.18(-2.13%)
Jul 07, 2015 8.130 8.610 7.880 8.460 213,436 +0.35(+4.32%)
Jul 06, 2015 8.700 8.700 8.040 8.110 295,665 -0.61(-7.00%)
Jul 02, 2015 8.650 8.720 8.720 8.720 153,800 +0.12(+1.40%)
Jul 01, 2015 9.150 9.150 8.580 8.600 260,045 -0.45(-4.97%)
Jun 30, 2015 9.180 9.180 8.760 9.050 198,442 -0.03(-0.33%)
Jun 29, 2015 9.360 9.500 9.070 9.080 268,747 -0.41(-4.32%)
Jun 26, 2015 9.260 9.580 9.100 9.490 1,733,716 +0.21(+2.26%)
Jun 25, 2015 9.670 9.730 9.160 9.280 434,983 -0.31(-3.23%)
Jun 24, 2015 9.320 9.870 9.320 9.590 334,553 +0.31(+3.34%)
Jun 23, 2015 8.910 9.430 8.910 9.280 436,163 +0.39(+4.39%)
Jun 22, 2015 8.580 8.970 8.390 8.890 432,492 +0.39(+4.59%)
Jun 19, 2015 8.940 9.060 8.440 8.500 583,099 -0.45(-5.03%)
Jun 18, 2015 9.120 9.180 8.773 8.950 406,260 -0.13(-1.43%)
Jun 17, 2015 9.500 9.680 9.050 9.080 686,106 -0.47(-4.92%)
Jun 16, 2015 9.960 9.960 9.460 9.550 522,675 -0.35(-3.54%)
Jun 15, 2015 9.670 10.01 9.580 9.900 385,910 +0.32(+3.34%)
Jun 12, 2015 9.720 9.870 9.560 9.580 281,827 -0.20(-2.04%)
Jun 11, 2015 9.770 9.920 9.740 9.780 419,949 +0.02(+0.20%)
Jun 10, 2015 9.760 9.885 9.640 9.760 526,748 +0.18(+1.88%)
Jun 09, 2015 9.830 9.960 9.560 9.580 250,144 -0.08(-0.83%)
Jun 08, 2015 9.710 9.900 9.570 9.660 129,897 -0.07(-0.72%)
Jun 05, 2015 9.480 9.820 9.390 9.730 192,964 +0.26(+2.75%)
Jun 04, 2015 9.700 9.700 9.430 9.470 172,458 -0.17(-1.76%)
Jun 03, 2015 9.850 10.00 9.610 9.640 266,332 -0.28(-2.82%)
Jun 02, 2015 9.500 9.990 9.500 9.920 264,326 +0.44(+4.64%)
Jun 01, 2015 9.690 9.740 9.430 9.480 270,284 -0.23(-2.37%)
May 29, 2015 9.550 9.730 9.470 9.710 360,312 +0.21(+2.21%)
May 28, 2015 9.920 9.990 9.450 9.500 326,444 -0.47(-4.71%)
May 27, 2015 9.860 10.01 9.750 9.970 256,426 +0.12(+1.22%)
May 26, 2015 9.710 9.870 9.700 9.850 343,769 +0.07(+0.72%)
May 22, 2015 9.910 9.780 9.780 9.780 489,100 -0.21(-2.10%)
May 21, 2015 9.990 10.14 9.830 9.990 499,987 +0.05(+0.50%)
May 20, 2015 9.960 10.06 9.807 9.940 341,772 -0.03(-0.30%)
May 19, 2015 9.990 10.08 9.740 9.970 462,199 -0.10(-0.99%)
May 18, 2015 9.890 10.10 9.690 10.07 660,839 +0.22(+2.23%)
May 15, 2015 9.690 9.980 9.625 9.850 758,913 +0.04(+0.41%)
May 14, 2015 9.930 10.18 9.780 9.810 5,446,404 -1.54(-13.57%)
May 13, 2015 11.50 11.63 11.28 11.35 228,954 -0.10(-0.87%)
May 12, 2015 11.23 11.45 11.10 11.45 214,416 +0.30(+2.69%)
May 11, 2015 11.25 11.44 11.06 11.15 347,821 -0.17(-1.50%)
May 08, 2015 10.98 11.39 10.58 11.32 425,213 +0.49(+4.52%)
May 07, 2015 9.920 11.00 9.850 10.83 681,485 +0.31(+2.95%)
May 06, 2015 10.76 10.85 10.44 10.52 334,353 -0.12(-1.13%)
May 05, 2015 10.90 11.22 10.61 10.64 499,933 -0.04(-0.37%)
May 04, 2015 10.80 10.90 10.51 10.68 307,400 -0.07(-0.65%)
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.