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 28, 2017 2.000 2.050 1.900 2.000 1,018,591 +0.00(+0.00%)
Apr 27, 2017 2.050 2.100 1.950 2.000 890,621 -0.05(-2.44%)
Apr 26, 2017 1.950 2.250 1.950 2.050 1,105,906 +0.10(+5.13%)
Apr 25, 2017 2.000 2.000 1.900 1.950 561,344 +0.00(+0.00%)
Apr 24, 2017 2.100 2.100 1.950 1.950 624,048 -0.10(-4.88%)
Apr 21, 2017 2.000 2.050 1.950 2.050 627,653 +0.05(+2.50%)
Apr 20, 2017 2.100 2.200 1.910 2.000 2,732,887 -0.10(-4.76%)
Apr 19, 2017 2.050 2.150 2.025 2.100 1,479,232 +0.05(+2.44%)
Apr 18, 2017 2.200 2.250 2.000 2.050 1,328,545 -0.15(-6.82%)
Apr 17, 2017 2.350 2.390 2.200 2.200 1,403,398 -0.10(-4.35%)
Apr 13, 2017 2.400 2.450 2.300 2.300 1,303,654 +0.00(+0.00%)
Apr 12, 2017 2.350 2.450 2.325 2.300 1,121,217 -0.05(-2.13%)
Apr 11, 2017 2.350 2.400 2.300 2.350 563,410 +0.00(+0.00%)
Apr 10, 2017 2.400 2.450 2.300 2.350 820,556 +0.05(+2.17%)
Apr 07, 2017 2.300 2.400 2.250 2.300 1,563,189 +0.00(+0.00%)
Apr 06, 2017 2.350 2.400 2.300 2.300 1,102,396 +0.00(+0.00%)
Apr 05, 2017 2.350 2.550 2.300 2.300 1,707,908 +0.00(+0.00%)
Apr 04, 2017 2.400 2.450 2.250 2.300 1,017,647 -0.15(-6.12%)
Apr 03, 2017 2.500 2.550 2.400 2.450 790,458 -0.10(-3.92%)
Mar 31, 2017 2.650 2.700 2.355 2.550 2,617,384 -0.10(-3.77%)
Mar 30, 2017 2.650 2.750 2.575 2.650 1,997,744 +0.05(+1.92%)
Mar 29, 2017 2.550 2.700 2.500 2.600 937,264 +0.05(+1.96%)
Mar 28, 2017 2.350 2.550 2.300 2.550 1,340,254 +0.25(+10.87%)
Mar 27, 2017 2.300 2.400 2.200 2.300 1,351,167 +0.00(+0.00%)
Mar 24, 2017 2.400 2.500 2.300 2.300 1,049,689 -0.10(-4.17%)
Mar 23, 2017 2.450 2.600 2.300 2.400 1,852,941 +0.00(+0.00%)
Mar 22, 2017 2.600 2.600 2.350 2.400 1,389,170 -0.20(-7.69%)
Mar 21, 2017 2.750 2.786 2.450 2.600 991,648 -0.15(-5.45%)
Mar 20, 2017 2.650 2.800 2.550 2.750 646,388 +0.05(+1.85%)
Mar 17, 2017 2.800 2.800 2.650 2.700 889,470 +0.00(+0.00%)
Mar 16, 2017 2.550 2.700 2.500 2.700 731,137 +0.20(+8.00%)
Mar 15, 2017 2.500 2.600 2.400 2.500 1,569,667 +0.00(+0.00%)
Mar 14, 2017 2.600 2.600 2.300 2.500 1,027,351 -0.15(-5.66%)
Mar 13, 2017 2.800 3.042 2.500 2.650 1,164,303 -0.20(-7.02%)
Mar 10, 2017 2.900 2.950 2.800 2.850 439,210 +0.00(+0.00%)
Mar 09, 2017 3.000 3.000 2.750 2.850 1,041,854 -0.05(-1.72%)
Mar 08, 2017 3.000 3.150 2.900 2.900 1,757,888 -0.15(-4.92%)
Mar 07, 2017 3.250 3.325 3.050 3.050 767,408 -0.20(-6.15%)
Mar 06, 2017 3.150 3.350 3.025 3.250 766,087 +0.10(+3.17%)
Mar 03, 2017 3.250 3.275 3.050 3.150 617,654 -0.05(-1.56%)
Mar 02, 2017 3.400 3.440 3.200 3.200 760,853 -0.15(-4.48%)
Mar 01, 2017 3.250 3.400 3.150 3.350 1,050,656 +0.15(+4.69%)
Feb 28, 2017 3.350 3.450 3.200 3.200 798,378 -0.20(-5.88%)
Feb 27, 2017 3.450 3.480 3.250 3.400 1,819,169 -0.05(-1.45%)
Feb 24, 2017 3.800 3.900 3.400 3.450 1,679,791 -0.35(-9.21%)
Feb 23, 2017 3.800 3.850 3.700 3.800 795,434 +0.05(+1.33%)
Feb 22, 2017 3.800 3.900 3.625 3.750 1,164,309 -0.10(-2.60%)
Feb 21, 2017 3.850 3.850 3.750 3.850 491,453 +0.10(+2.67%)
Feb 17, 2017 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 16, 2017 3.900 3.950 3.705 3.750 704,930 -0.10(-2.60%)
Feb 15, 2017 3.850 3.900 3.614 3.850 1,902,857 +0.00(+0.00%)
Feb 14, 2017 4.150 4.200 3.800 3.850 2,300,256 -0.30(-7.23%)
Feb 13, 2017 4.250 4.300 3.900 4.150 1,677,441 -0.15(-3.49%)
Feb 10, 2017 4.500 4.600 4.250 4.300 1,128,280 -0.15(-3.37%)
Feb 09, 2017 4.400 4.550 4.155 4.450 2,838,429 -0.30(-6.32%)
Feb 08, 2017 4.600 4.800 4.450 4.750 746,419 +0.05(+1.06%)
Feb 07, 2017 4.650 4.750 4.500 4.700 945,737 +0.00(+0.00%)
Feb 06, 2017 4.700 4.750 4.500 4.700 728,408 +0.00(+0.00%)
Feb 03, 2017 4.450 4.750 4.400 4.700 913,424 +0.25(+5.62%)
Feb 02, 2017 4.350 4.500 4.200 4.450 1,013,420 +0.10(+2.30%)
Feb 01, 2017 4.650 4.650 4.150 4.350 853,159 -0.10(-2.25%)
Jan 31, 2017 4.350 4.450 4.100 4.450 608,447 +0.10(+2.30%)
Jan 30, 2017 4.650 4.700 4.210 4.350 993,989 -0.35(-7.45%)
Jan 27, 2017 4.800 4.850 4.700 4.700 273,574 -0.10(-2.08%)
Jan 26, 2017 4.950 5.050 4.700 4.800 600,639 -0.15(-3.03%)
Jan 25, 2017 4.900 4.950 4.850 4.950 730,007 +0.05(+1.02%)
Jan 24, 2017 4.800 4.950 4.650 4.900 486,162 +0.20(+4.26%)
Jan 23, 2017 4.700 4.750 4.600 4.700 671,169 +0.00(+0.00%)
Jan 20, 2017 4.950 4.950 4.700 4.700 393,059 -0.15(-3.09%)
Jan 19, 2017 4.750 5.050 4.750 4.850 1,571,596 +0.10(+2.11%)
Jan 18, 2017 4.900 5.050 4.750 4.750 638,411 -0.25(-5.00%)
Jan 17, 2017 5.100 5.150 4.950 5.000 885,554 +0.10(+2.04%)
Jan 13, 2017 4.900 4.900 4.900 0 +0.15(+3.16%)
Jan 12, 2017 4.950 4.950 4.700 4.750 326,531 -0.05(-1.04%)
Jan 11, 2017 4.850 5.000 4.675 4.800 628,155 +0.00(+0.00%)
Jan 10, 2017 4.800 4.950 4.650 4.800 755,610 +0.15(+3.23%)
Jan 09, 2017 5.050 5.050 4.600 4.650 1,434,707 -0.40(-7.92%)
Jan 06, 2017 5.100 5.100 4.950 5.050 517,381 +0.00(+0.00%)
Jan 05, 2017 5.200 5.200 5.000 5.050 574,869 -0.10(-1.94%)
Jan 04, 2017 5.000 5.150 5.000 5.150 720,500 +0.15(+3.00%)
Jan 03, 2017 5.158 5.200 4.950 5.000 1,120,546 +0.00(+0.00%)
Dec 30, 2016 5.000 5.000 5.000 0 +0.05(+1.01%)
Dec 29, 2016 5.050 5.150 4.900 4.950 527,417 -0.15(-2.94%)
Dec 28, 2016 5.200 5.250 5.100 5.100 525,068 -0.05(-0.97%)
Dec 27, 2016 5.150 5.250 5.075 5.150 458,736 +0.00(+0.00%)
Dec 23, 2016 5.150 5.150 5.150 0 -0.05(-0.96%)
Dec 22, 2016 5.050 5.200 4.850 5.200 649,637 +0.15(+2.97%)
Dec 21, 2016 5.150 5.250 5.000 5.050 979,855 -0.05(-0.98%)
Dec 20, 2016 5.150 5.200 4.950 5.100 1,191,513 +0.05(+0.99%)
Dec 19, 2016 5.250 5.250 5.000 5.050 1,484,796 -0.15(-2.88%)
Dec 16, 2016 5.050 5.200 4.950 5.200 1,693,073 +0.20(+4.00%)
Dec 15, 2016 5.000 5.150 4.650 5.000 2,872,559 -0.10(-1.96%)
Dec 14, 2016 5.050 5.200 4.900 5.100 1,254,576 -0.10(-1.92%)
Dec 13, 2016 5.050 5.250 4.936 5.200 2,091,835 +0.15(+2.97%)
Dec 12, 2016 5.200 5.340 4.975 5.050 1,714,008 +0.05(+1.00%)
Dec 09, 2016 4.850 5.050 4.750 5.000 1,276,934 +0.20(+4.17%)
Dec 08, 2016 4.400 4.850 4.400 4.800 2,120,190 +0.35(+7.87%)
Dec 07, 2016 4.600 4.700 4.400 4.450 617,201 -0.15(-3.26%)
Dec 06, 2016 4.500 4.600 4.425 4.600 675,280 +0.05(+1.10%)
Dec 05, 2016 4.700 4.750 4.510 4.550 1,178,879 -0.05(-1.09%)
Dec 02, 2016 4.650 4.895 4.450 4.600 1,553,918 +0.00(+0.00%)
Dec 01, 2016 4.800 5.000 4.550 4.600 2,041,813 +0.00(+0.00%)
Nov 30, 2016 4.500 5.000 4.350 4.600 3,186,928 +0.80(+21.05%)
Nov 29, 2016 3.900 4.000 3.750 3.800 809,950 -0.20(-5.00%)
Nov 28, 2016 4.350 4.440 4.000 4.000 1,040,909 -0.25(-5.88%)
Nov 25, 2016 4.350 4.400 4.200 4.250 384,133 -0.15(-3.41%)
Nov 23, 2016 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 22, 2016 4.400 4.450 4.200 4.400 569,339 +0.00(+0.00%)
Nov 21, 2016 4.350 4.450 4.125 4.400 1,079,060 +0.25(+6.02%)
Nov 18, 2016 4.000 4.300 4.000 4.150 931,878 +0.25(+6.41%)
Nov 17, 2016 3.900 4.050 3.800 3.900 839,817 +0.05(+1.30%)
Nov 16, 2016 3.850 3.950 3.750 3.850 419,464 +0.00(+0.00%)
Nov 15, 2016 3.800 3.950 3.650 3.850 832,291 +0.15(+4.05%)
Nov 14, 2016 3.450 3.700 3.350 3.700 662,733 +0.25(+7.25%)
Nov 11, 2016 3.750 3.900 3.350 3.450 1,363,969 -0.35(-9.21%)
Nov 10, 2016 3.750 3.850 3.650 3.800 757,054 +0.00(+0.00%)
Nov 09, 2016 3.600 3.950 3.600 3.800 803,691 +0.20(+5.56%)
Nov 08, 2016 3.750 3.800 3.500 3.600 895,424 -0.15(-4.00%)
Nov 07, 2016 3.900 3.950 3.500 3.750 1,002,699 +0.10(+2.74%)
Nov 04, 2016 3.750 3.825 3.400 3.650 2,041,486 -0.15(-3.95%)
Nov 03, 2016 3.950 4.450 3.750 3.800 1,075,901 -0.15(-3.80%)
Nov 02, 2016 3.850 4.000 3.800 3.950 891,907 -0.05(-1.25%)
Nov 01, 2016 4.150 4.250 3.850 4.000 1,065,029 -0.10(-2.44%)
Oct 31, 2016 4.050 4.150 4.000 4.100 810,774 +0.00(+0.00%)
Oct 28, 2016 4.000 4.150 3.950 4.100 1,367,714 +0.10(+2.50%)
Oct 27, 2016 4.150 4.250 3.900 4.000 1,438,884 -0.10(-2.44%)
Oct 26, 2016 4.250 4.390 4.000 4.100 2,431,876 -0.20(-4.65%)
Oct 25, 2016 4.450 4.500 4.100 4.300 3,614,227 +0.00(+0.00%)
Oct 24, 2016 4.600 4.650 4.250 4.300 1,817,993 -0.32(-6.93%)
Oct 21, 2016 4.440 4.630 4.310 4.620 1,921,860 +0.13(+2.90%)
Oct 20, 2016 4.430 4.650 4.255 4.490 1,353,460 -0.02(-0.44%)
Oct 19, 2016 4.400 4.740 4.280 4.510 1,717,409 +0.16(+3.68%)
Oct 18, 2016 4.350 4.370 4.210 4.350 898,816 +0.07(+1.64%)
Oct 17, 2016 4.340 4.350 4.140 4.280 1,132,830 -0.06(-1.38%)
Oct 14, 2016 4.400 4.490 4.330 4.340 1,102,845 -0.07(-1.59%)
Oct 13, 2016 4.400 4.470 4.300 4.410 1,283,304 -0.05(-1.12%)
Oct 12, 2016 4.420 4.500 4.300 4.460 839,581 +0.00(+0.00%)
Oct 11, 2016 4.510 4.600 4.300 4.460 2,033,747 -0.06(-1.33%)
Oct 10, 2016 4.410 4.600 4.350 4.520 2,767,466 +0.20(+4.63%)
Oct 07, 2016 4.500 4.550 4.170 4.320 2,091,680 -0.14(-3.14%)
Oct 06, 2016 4.300 4.500 4.190 4.460 2,592,782 +0.18(+4.21%)
Oct 05, 2016 4.350 4.559 4.190 4.280 4,200,673 +0.38(+9.74%)
Oct 04, 2016 3.960 4.000 3.790 3.900 1,079,454 -0.05(-1.27%)
Oct 03, 2016 3.600 3.960 3.581 3.950 1,650,852 +0.39(+10.96%)
Sep 30, 2016 3.400 3.745 3.280 3.560 4,827,739 +0.19(+5.64%)
Sep 29, 2016 3.250 3.610 3.210 3.370 1,999,969 +0.17(+5.31%)
Sep 28, 2016 2.850 3.270 2.840 3.200 1,971,523 +0.38(+13.48%)
Sep 27, 2016 2.950 3.010 2.780 2.820 2,208,449 -0.20(-6.62%)
Sep 26, 2016 3.010 3.070 2.940 3.020 812,670 +0.07(+2.37%)
Sep 23, 2016 3.050 3.100 2.920 2.950 943,348 -0.10(-3.28%)
Sep 22, 2016 3.090 3.130 3.010 3.050 758,507 +0.00(+0.00%)
Sep 21, 2016 2.890 3.100 2.830 3.050 1,394,332 +0.26(+9.32%)
Sep 20, 2016 2.900 2.960 2.770 2.790 550,185 -0.13(-4.45%)
Sep 19, 2016 3.000 3.050 2.850 2.920 742,804 -0.04(-1.35%)
Sep 16, 2016 2.870 2.960 2.780 2.960 1,045,683 +0.05(+1.72%)
Sep 15, 2016 2.760 2.960 2.760 2.910 1,096,284 +0.11(+3.93%)
Sep 14, 2016 2.860 2.895 2.750 2.800 933,756 -0.09(-3.11%)
Sep 13, 2016 3.150 3.150 2.860 2.890 1,107,701 -0.36(-11.08%)
Sep 12, 2016 3.190 3.260 3.100 3.250 1,052,027 +0.01(+0.31%)
Sep 09, 2016 3.210 3.300 3.080 3.240 2,694,248 +0.03(+0.93%)
Sep 08, 2016 2.990 3.290 2.980 3.210 5,489,124 +0.25(+8.45%)
Sep 07, 2016 2.930 2.990 2.905 2.960 1,374,062 +0.03(+1.02%)
Sep 06, 2016 2.910 2.950 2.855 2.930 1,968,974 +0.04(+1.38%)
Sep 02, 2016 2.820 2.890 2.890 2.890 1,583,100 +0.12(+4.33%)
Sep 01, 2016 2.740 2.850 2.740 2.770 1,358,762 +0.00(+0.00%)
Aug 31, 2016 2.770 2.880 2.750 2.770 2,106,188 -0.02(-0.72%)
Aug 30, 2016 2.830 2.870 2.702 2.790 2,668,453 +0.05(+1.82%)
Aug 29, 2016 2.670 2.750 2.630 2.740 550,132 +0.07(+2.62%)
Aug 26, 2016 2.630 2.780 2.590 2.670 2,115,150 +0.01(+0.38%)
Aug 25, 2016 2.610 2.685 2.600 2.660 1,007,248 +0.02(+0.76%)
Aug 24, 2016 2.740 2.740 2.600 2.640 767,005 -0.06(-2.22%)
Aug 23, 2016 2.630 2.720 2.550 2.700 3,733,154 +0.06(+2.27%)
Aug 22, 2016 2.690 2.770 2.630 2.640 2,292,717 -0.13(-4.69%)
Aug 19, 2016 2.920 2.925 2.650 2.770 19,810,282 +0.00(+0.00%)
Aug 18, 2016 2.590 3.150 2.570 2.770 8,295,528 -0.81(-22.63%)
Aug 17, 2016 3.600 3.630 3.510 3.580 77,389 -0.06(-1.65%)
Aug 16, 2016 3.530 3.700 3.500 3.640 105,367 +0.10(+2.82%)
Aug 15, 2016 3.460 3.740 3.460 3.540 256,813 +0.11(+3.21%)
Aug 12, 2016 3.530 3.530 3.330 3.430 83,113 +0.01(+0.29%)
Aug 11, 2016 3.290 3.490 3.290 3.420 98,365 +0.12(+3.64%)
Aug 10, 2016 3.340 3.640 3.180 3.300 292,886 -0.20(-5.71%)
Aug 09, 2016 3.770 3.820 3.480 3.500 126,631 -0.26(-6.91%)
Aug 08, 2016 3.630 3.860 3.530 3.760 202,117 +0.22(+6.21%)
Aug 05, 2016 3.520 3.545 3.400 3.540 95,287 +0.05(+1.43%)
Aug 04, 2016 3.380 3.540 3.240 3.490 303,504 +0.08(+2.35%)
Aug 03, 2016 3.230 3.430 3.160 3.410 211,551 +0.16(+4.92%)
Aug 02, 2016 3.380 3.490 3.190 3.250 223,072 -0.07(-2.11%)
Aug 01, 2016 3.670 3.700 3.290 3.320 135,198 -0.38(-10.27%)
Jul 29, 2016 3.470 3.700 3.450 3.700 85,688 +0.18(+5.11%)
Jul 28, 2016 3.700 3.760 3.485 3.520 137,581 -0.19(-5.12%)
Jul 27, 2016 3.960 4.010 3.650 3.710 118,799 -0.15(-3.89%)
Jul 26, 2016 3.490 3.880 3.440 3.860 256,653 +0.37(+10.60%)
Jul 25, 2016 3.750 3.750 3.440 3.490 213,827 -0.30(-7.92%)
Jul 22, 2016 3.940 3.960 3.730 3.790 209,739 -0.11(-2.82%)
Jul 21, 2016 3.980 4.180 3.900 3.900 324,164 -0.07(-1.76%)
Jul 20, 2016 3.950 4.050 3.900 3.970 106,668 -0.03(-0.75%)
Jul 19, 2016 4.040 4.090 3.920 4.000 248,617 -0.05(-1.23%)
Jul 18, 2016 4.010 4.075 3.890 4.050 111,511 +0.03(+0.75%)
Jul 15, 2016 4.230 4.240 3.990 4.020 183,635 -0.15(-3.60%)
Jul 14, 2016 4.360 4.380 4.150 4.170 254,325 -0.14(-3.25%)
Jul 13, 2016 4.350 4.490 4.175 4.310 218,222 -0.05(-1.15%)
Jul 12, 2016 4.160 4.390 4.140 4.360 260,222 +0.31(+7.65%)
Jul 11, 2016 4.080 4.140 4.010 4.050 130,379 -0.02(-0.49%)
Jul 08, 2016 3.990 4.133 3.920 4.070 182,924 +0.15(+3.83%)
Jul 07, 2016 4.090 4.141 3.930 3.920 196,580 -0.08(-2.00%)
Jul 06, 2016 3.980 4.060 3.820 4.000 114,733 +0.00(+0.00%)
Jul 05, 2016 4.090 4.260 3.820 4.000 184,228 -0.26(-6.10%)
Jul 01, 2016 4.100 4.260 4.260 4.260 171,200 +0.14(+3.40%)
Jun 30, 2016 4.220 4.220 4.040 4.120 204,768 -0.15(-3.51%)
Jun 29, 2016 4.090 4.340 3.980 4.270 183,646 +0.26(+6.48%)
Jun 28, 2016 4.000 4.150 3.945 4.010 330,964 +0.19(+4.97%)
Jun 27, 2016 3.890 3.890 3.680 3.820 353,046 -0.22(-5.45%)
Jun 24, 2016 3.790 4.170 3.760 4.040 730,440 -0.16(-3.81%)
Jun 23, 2016 4.320 4.320 4.180 4.200 208,028 -0.01(-0.24%)
Jun 22, 2016 4.390 4.400 4.190 4.210 281,812 -0.15(-3.44%)
Jun 21, 2016 4.380 4.420 4.210 4.360 267,734 -0.04(-0.91%)
Jun 20, 2016 4.480 4.700 4.320 4.400 319,973 +0.15(+3.53%)
Jun 17, 2016 4.190 4.520 4.170 4.250 839,090 +0.05(+1.19%)
Jun 16, 2016 4.450 4.520 4.150 4.200 225,865 -0.34(-7.49%)
Jun 15, 2016 4.540 4.700 4.380 4.540 160,595 -0.01(-0.22%)
Jun 14, 2016 4.650 4.850 4.480 4.550 274,118 -0.11(-2.36%)
Jun 13, 2016 4.490 4.915 4.410 4.660 343,853 +0.14(+3.10%)
Jun 10, 2016 4.400 4.590 4.325 4.520 433,356 +0.00(+0.00%)
Jun 09, 2016 4.400 4.540 4.280 4.520 182,255 +0.08(+1.80%)
Jun 08, 2016 4.520 4.640 4.400 4.440 347,617 +0.00(+0.00%)
Jun 07, 2016 3.910 4.460 3.860 4.440 372,120 +0.59(+15.32%)
Jun 06, 2016 3.800 3.950 3.770 3.850 387,389 +0.10(+2.67%)
Jun 03, 2016 3.890 3.920 3.690 3.750 209,083 -0.09(-2.34%)
Jun 02, 2016 3.700 3.860 3.700 3.840 284,739 +0.08(+2.13%)
Jun 01, 2016 3.790 3.860 3.530 3.760 360,403 -0.04(-1.05%)
May 31, 2016 3.910 4.000 3.780 3.800 1,004,378 -0.06(-1.55%)
May 27, 2016 4.050 3.860 3.860 3.860 867,100 -0.14(-3.50%)
May 26, 2016 4.410 4.464 3.990 4.000 527,489 -0.32(-7.41%)
May 25, 2016 4.250 4.470 4.250 4.320 372,687 +0.05(+1.17%)
May 24, 2016 4.330 4.516 4.170 4.270 237,361 +0.07(+1.67%)
May 23, 2016 4.210 4.288 4.120 4.200 125,097 -0.09(-2.10%)
May 20, 2016 4.070 4.340 3.960 4.290 109,221 +0.24(+5.93%)
May 19, 2016 4.090 4.170 3.940 4.050 455,422 -0.11(-2.64%)
May 18, 2016 4.320 4.390 4.090 4.160 147,572 -0.21(-4.81%)
May 17, 2016 4.420 4.610 4.320 4.370 170,141 -0.07(-1.58%)
May 16, 2016 4.420 4.640 4.350 4.440 156,488 +0.16(+3.74%)
May 13, 2016 4.330 4.470 4.230 4.280 152,636 -0.10(-2.28%)
May 12, 2016 4.310 4.450 4.190 4.380 302,797 +0.05(+1.15%)
May 11, 2016 4.260 4.435 4.040 4.330 249,652 +0.06(+1.41%)
May 10, 2016 4.150 4.350 4.040 4.270 197,190 +0.14(+3.39%)
May 09, 2016 4.630 4.680 4.070 4.130 458,730 -0.50(-10.80%)
May 06, 2016 4.530 5.100 4.530 4.630 303,859 +0.03(+0.65%)
May 05, 2016 4.250 5.200 4.210 4.600 593,572 +0.54(+13.30%)
May 04, 2016 4.320 4.450 4.005 4.060 516,875 -0.26(-6.02%)
May 03, 2016 4.670 4.670 4.200 4.320 424,653 -0.55(-11.29%)
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.