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

Foresight Energy LP (NY: FELP )

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 1.915 1.915 1.683 1.745 249,995 -0.13(-6.70%)
Apr 28, 2016 1.835 1.880 1.799 1.871 245,412 +0.03(+1.46%)
Apr 27, 2016 1.871 1.951 1.745 1.844 362,547 +0.02(+0.98%)
Apr 26, 2016 1.826 1.897 1.781 1.826 398,071 +0.01(+0.49%)
Apr 25, 2016 1.871 1.915 1.790 1.817 217,240 -0.02(-0.98%)
Apr 22, 2016 1.727 1.889 1.701 1.835 306,970 +0.09(+5.13%)
Apr 21, 2016 1.978 2.032 1.701 1.745 647,914 -0.23(-11.77%)
Apr 20, 2016 1.844 2.130 1.844 1.978 1,462,923 +0.10(+5.24%)
Apr 19, 2016 1.799 2.506 1.762 1.880 3,233,016 +0.26(+16.02%)
Apr 18, 2016 1.423 1.647 1.360 1.620 542,487 +0.20(+13.84%)
Apr 15, 2016 1.405 1.477 1.298 1.423 538,800 -0.02(-1.24%)
Apr 14, 2016 1.656 1.924 1.405 1.441 2,103,078 -0.16(-10.06%)
Apr 13, 2016 1.513 1.772 1.441 1.602 4,906,569 +0.50(+45.53%)
Apr 12, 2016 1.217 1.217 1.083 1.101 136,082 -0.11(-8.89%)
Apr 11, 2016 1.110 1.208 1.110 1.208 53,137 +0.12(+10.66%)
Apr 08, 2016 1.056 1.118 1.038 1.092 103,476 +0.04(+3.39%)
Apr 07, 2016 1.137 1.150 1.038 1.056 89,440 -0.04(-4.06%)
Apr 06, 2016 1.020 1.119 1.020 1.101 61,170 +0.10(+9.82%)
Apr 05, 2016 0.9935 1.298 0.9819 1.002 185,157 +0.01(+0.90%)
Apr 04, 2016 0.9577 1.047 0.9577 0.9935 68,371 +0.03(+2.78%)
Apr 01, 2016 0.9666 1.007 0.9666 0.9666 32,014 -0.04(-3.57%)
Mar 31, 2016 0.9935 1.047 0.9666 1.002 1,094,895 +0.02(+1.82%)
Mar 30, 2016 1.002 1.043 0.9756 0.9845 213,803 +0.00(+0.00%)
Mar 29, 2016 0.9756 0.9935 0.9580 0.9845 103,621 +0.01(+0.92%)
Mar 28, 2016 0.9756 1.047 0.9577 0.9756 240,961 +0.00(+0.00%)
Mar 24, 2016 1.002 0.9756 0.9756 0.9756 373,613 -0.03(-2.68%)
Mar 23, 2016 1.065 1.128 0.9936 1.002 121,012 -0.08(-7.44%)
Mar 22, 2016 1.164 1.217 1.038 1.083 230,646 -0.07(-6.20%)
Mar 21, 2016 1.208 1.262 1.131 1.155 196,808 -0.14(-11.03%)
Mar 18, 2016 1.343 1.356 1.208 1.298 580,303 -0.04(-3.33%)
Mar 17, 2016 1.432 1.504 1.307 1.343 156,225 -0.09(-6.25%)
Mar 16, 2016 1.414 1.486 1.387 1.432 286,893 -0.02(-1.23%)
Mar 15, 2016 1.853 1.853 1.360 1.450 590,269 -0.50(-25.69%)
Mar 14, 2016 2.094 2.112 1.889 1.951 341,324 -0.13(-6.03%)
Mar 11, 2016 2.157 2.157 2.032 2.076 47,359 -0.07(-3.33%)
Mar 10, 2016 2.256 2.256 2.112 2.148 29,137 -0.09(-4.00%)
Mar 09, 2016 2.238 2.363 2.238 2.238 46,254 +0.02(+0.81%)
Mar 08, 2016 2.327 2.685 2.220 2.220 192,262 -0.13(-5.34%)
Mar 07, 2016 2.175 2.452 2.175 2.345 257,264 +0.25(+11.97%)
Mar 04, 2016 1.853 2.148 1.853 2.094 262,857 +0.27(+14.71%)
Mar 03, 2016 1.745 1.835 1.727 1.826 193,245 +0.08(+4.62%)
Mar 02, 2016 1.763 1.790 1.666 1.745 47,954 +0.00(+0.00%)
Mar 01, 2016 1.799 1.799 1.701 1.745 19,385 -0.06(-3.47%)
Feb 29, 2016 1.763 1.853 1.638 1.808 153,719 +0.04(+2.54%)
Feb 26, 2016 1.790 1.790 1.701 1.763 32,541 -0.03(-1.50%)
Feb 25, 2016 1.799 1.826 1.692 1.790 59,341 -0.01(-0.50%)
Feb 24, 2016 1.808 1.826 1.665 1.799 41,728 -0.02(-0.99%)
Feb 23, 2016 1.835 1.880 1.799 1.817 18,212 -0.02(-0.98%)
Feb 22, 2016 1.915 1.915 1.754 1.835 35,203 +0.11(+6.22%)
Feb 19, 2016 1.781 1.817 1.665 1.727 50,740 -0.08(-4.46%)
Feb 18, 2016 1.754 1.835 1.710 1.808 54,828 +0.06(+3.59%)
Feb 17, 2016 1.710 1.763 1.625 1.745 74,717 +0.04(+2.09%)
Feb 16, 2016 1.772 1.772 1.665 1.710 113,267 -0.06(-3.53%)
Feb 12, 2016 1.710 1.772 1.772 1.772 64,913 +0.07(+4.21%)
Feb 11, 2016 1.781 1.781 1.656 1.701 63,301 -0.08(-4.52%)
Feb 10, 2016 1.969 2.032 1.727 1.781 158,664 -0.15(-7.87%)
Feb 09, 2016 1.853 2.103 1.853 1.933 97,820 +0.05(+2.86%)
Feb 08, 2016 1.817 1.951 1.432 1.880 161,097 -0.13(-6.67%)
Feb 05, 2016 1.871 2.014 1.799 2.014 87,846 +0.10(+5.14%)
Feb 04, 2016 1.871 1.915 1.710 1.915 347,630 +0.11(+5.94%)
Feb 03, 2016 1.736 1.862 1.736 1.808 74,012 +0.10(+5.76%)
Feb 02, 2016 1.638 1.727 1.578 1.710 94,250 +0.02(+1.06%)
Feb 01, 2016 1.692 1.736 1.656 1.692 41,739 -0.05(-3.08%)
Jan 29, 2016 1.566 1.781 1.542 1.745 188,762 +0.19(+12.07%)
Jan 28, 2016 1.656 2.005 1.477 1.557 111,329 +0.08(+5.45%)
Jan 27, 2016 1.459 1.593 1.441 1.477 42,959 -0.10(-6.25%)
Jan 26, 2016 1.602 1.647 1.477 1.575 107,275 +0.05(+3.53%)
Jan 25, 2016 1.629 1.665 1.522 1.522 51,994 -0.12(-7.10%)
Jan 22, 2016 1.522 1.799 1.504 1.638 141,425 +0.14(+9.58%)
Jan 21, 2016 1.450 1.575 1.441 1.495 58,084 -0.01(-0.60%)
Jan 20, 2016 1.423 1.521 1.352 1.504 88,544 +0.05(+3.70%)
Jan 19, 2016 1.557 1.727 1.387 1.450 143,309 -0.13(-7.95%)
Jan 15, 2016 1.781 1.575 1.575 1.575 59,103 -0.21(-11.56%)
Jan 14, 2016 1.790 1.835 1.772 1.781 73,570 -0.01(-0.50%)
Jan 13, 2016 1.790 1.880 1.656 1.790 139,597 +0.00(+0.00%)
Jan 12, 2016 1.889 1.969 1.669 1.790 107,616 -0.10(-5.21%)
Jan 11, 2016 2.363 2.363 1.880 1.889 93,949 -0.50(-20.97%)
Jan 08, 2016 2.461 2.470 2.363 2.390 39,882 -0.07(-2.91%)
Jan 07, 2016 2.658 2.658 2.443 2.461 74,381 -0.27(-9.84%)
Jan 06, 2016 2.846 2.918 2.658 2.730 102,690 -0.07(-2.56%)
Jan 05, 2016 3.025 3.025 2.784 2.801 42,917 -0.22(-7.40%)
Jan 04, 2016 2.989 3.177 2.844 3.025 193,934 -0.13(-4.25%)
Dec 31, 2015 2.578 3.159 3.159 3.159 334,620 +0.55(+21.31%)
Dec 30, 2015 2.506 2.613 2.426 2.605 162,735 +0.09(+3.56%)
Dec 29, 2015 2.587 2.649 2.488 2.515 176,536 -0.06(-2.43%)
Dec 28, 2015 2.614 2.631 2.515 2.578 122,846 -0.02(-0.69%)
Dec 24, 2015 2.640 2.596 2.596 2.596 28,155 -0.06(-2.36%)
Dec 23, 2015 2.810 2.846 2.640 2.658 67,128 -0.14(-5.11%)
Dec 22, 2015 2.488 2.855 2.488 2.801 126,471 +0.31(+12.59%)
Dec 21, 2015 2.515 2.551 2.488 2.488 63,753 -0.03(-1.07%)
Dec 18, 2015 2.596 2.631 2.515 2.515 59,992 -0.04(-1.75%)
Dec 17, 2015 2.220 2.614 2.220 2.560 185,614 +0.07(+2.88%)
Dec 16, 2015 2.435 2.551 2.417 2.488 92,791 +0.03(+1.09%)
Dec 15, 2015 2.417 2.479 2.336 2.461 76,893 +0.09(+3.77%)
Dec 14, 2015 2.372 2.515 2.175 2.372 196,533 -0.14(-5.69%)
Dec 11, 2015 2.291 2.515 2.148 2.515 255,823 +0.13(+5.64%)
Dec 10, 2015 2.300 2.408 2.063 2.381 228,771 +0.09(+3.91%)
Dec 09, 2015 1.987 2.430 1.947 2.291 510,592 -0.01(-0.39%)
Dec 08, 2015 2.050 2.339 1.799 2.300 782,094 -0.35(-13.18%)
Dec 07, 2015 2.417 2.784 2.193 2.649 1,655,017 +0.10(+3.86%)
Dec 04, 2015 3.186 3.186 2.533 2.551 647,247 -0.71(-21.70%)
Dec 03, 2015 3.580 3.580 2.980 3.258 415,625 -0.34(-9.45%)
Dec 02, 2015 3.902 3.983 3.553 3.598 328,095 -0.34(-8.64%)
Dec 01, 2015 3.858 3.983 3.795 3.938 95,723 +0.09(+2.33%)
Nov 30, 2015 3.983 4.117 3.688 3.849 1,004,762 -0.13(-3.37%)
Nov 27, 2015 3.911 4.046 3.902 3.983 37,697 +0.07(+1.83%)
Nov 25, 2015 4.090 3.911 3.911 3.911 114,966 -0.22(-5.41%)
Nov 24, 2015 4.207 4.225 4.037 4.135 72,996 -0.04(-1.07%)
Nov 23, 2015 4.520 4.538 4.126 4.180 219,126 -0.30(-6.60%)
Nov 20, 2015 4.502 4.609 4.430 4.475 212,072 -0.03(-0.60%)
Nov 19, 2015 4.609 4.618 4.457 4.502 73,722 -0.15(-3.27%)
Nov 18, 2015 4.627 4.750 4.565 4.654 43,728 +0.09(+1.96%)
Nov 17, 2015 4.941 5.146 4.520 4.565 445,356 -0.41(-8.27%)
Nov 16, 2015 4.869 5.030 4.869 4.976 65,124 +0.06(+1.27%)
Nov 13, 2015 4.609 4.967 4.520 4.914 112,267 +0.13(+2.81%)
Nov 12, 2015 5.093 5.424 4.699 4.780 63,795 -0.25(-4.98%)
Nov 11, 2015 5.164 5.209 4.944 5.030 98,427 -0.20(-3.77%)
Nov 10, 2015 5.084 5.710 5.084 5.227 94,682 +0.10(+1.88%)
Nov 09, 2015 5.383 5.423 4.539 5.131 132,870 -0.51(-9.09%)
Nov 06, 2015 5.140 5.653 5.070 5.644 79,415 +0.42(+7.99%)
Nov 05, 2015 4.940 5.226 4.574 5.226 161,871 +0.06(+1.18%)
Nov 04, 2015 5.087 5.200 4.957 5.166 76,742 +0.18(+3.66%)
Nov 03, 2015 4.957 5.067 4.792 4.983 89,647 -0.04(-0.87%)
Nov 02, 2015 5.140 5.235 4.896 5.026 88,890 -0.11(-2.20%)
Oct 30, 2015 4.435 5.157 4.392 5.140 195,005 +0.65(+14.53%)
Oct 29, 2015 5.461 5.548 4.413 4.487 2,881,568 -1.50(-25.00%)
Oct 28, 2015 6.044 6.218 5.870 5.983 137,414 -0.07(-1.15%)
Oct 27, 2015 6.183 6.183 5.870 6.053 79,806 -0.30(-4.79%)
Oct 26, 2015 6.609 6.883 6.322 6.357 74,219 -0.32(-4.82%)
Oct 23, 2015 6.687 7.157 6.609 6.679 79,514 -0.10(-1.54%)
Oct 22, 2015 6.774 7.174 6.579 6.783 153,094 -0.10(-1.52%)
Oct 21, 2015 7.557 7.601 6.748 6.887 123,293 -0.70(-9.28%)
Oct 20, 2015 7.261 7.618 7.174 7.592 246,164 +0.42(+5.82%)
Oct 19, 2015 6.957 7.218 6.783 7.174 422,404 +0.26(+3.77%)
Oct 16, 2015 6.218 6.931 6.157 6.914 502,937 +0.77(+12.61%)
Oct 15, 2015 5.948 6.340 5.948 6.140 211,412 +0.11(+1.88%)
Oct 14, 2015 5.870 6.192 5.635 6.027 87,563 +0.17(+2.82%)
Oct 13, 2015 5.600 5.957 5.600 5.861 66,477 +0.05(+0.90%)
Oct 12, 2015 6.340 6.340 5.740 5.809 118,078 -0.47(-7.48%)
Oct 09, 2015 6.270 6.287 6.105 6.279 85,922 +0.12(+1.98%)
Oct 08, 2015 5.940 6.261 5.740 6.157 135,067 +0.43(+7.44%)
Oct 07, 2015 5.540 5.870 5.531 5.731 93,552 +0.17(+2.97%)
Oct 06, 2015 5.287 5.626 5.287 5.566 1,400,557 +0.31(+5.96%)
Oct 05, 2015 4.722 5.392 4.644 5.253 207,088 +0.60(+12.90%)
Oct 02, 2015 4.287 4.722 4.287 4.653 1,100,100 +0.16(+3.48%)
Oct 01, 2015 4.548 4.774 4.261 4.496 241,450 -0.14(-3.00%)
Sep 30, 2015 4.609 4.713 4.435 4.635 217,580 -0.01(-0.19%)
Sep 29, 2015 5.261 5.296 4.522 4.644 344,100 -0.71(-13.31%)
Sep 28, 2015 5.531 5.609 5.305 5.357 82,408 -0.21(-3.75%)
Sep 25, 2015 5.774 5.774 5.348 5.566 168,406 -0.18(-3.18%)
Sep 24, 2015 5.435 5.792 5.435 5.748 258,187 +0.30(+5.42%)
Sep 23, 2015 6.087 6.096 5.435 5.453 301,750 -0.63(-10.30%)
Sep 22, 2015 5.870 6.322 5.783 6.079 261,360 +0.03(+0.58%)
Sep 21, 2015 6.253 6.253 5.957 6.044 115,910 -0.13(-2.11%)
Sep 18, 2015 6.479 6.607 6.087 6.174 104,600 -0.24(-3.79%)
Sep 17, 2015 5.774 6.592 5.731 6.418 241,174 +0.72(+12.67%)
Sep 16, 2015 5.748 5.821 5.644 5.696 82,749 -0.02(-0.30%)
Sep 15, 2015 5.661 5.748 5.555 5.713 86,221 +0.12(+2.18%)
Sep 14, 2015 5.870 5.909 5.483 5.592 237,097 -0.46(-7.62%)
Sep 11, 2015 6.348 6.383 5.974 6.053 96,308 -0.30(-4.66%)
Sep 10, 2015 6.670 6.670 6.166 6.348 188,234 -0.23(-3.57%)
Sep 09, 2015 6.696 6.740 6.522 6.583 60,461 +0.01(+0.13%)
Sep 08, 2015 6.983 7.018 6.531 6.574 75,370 -0.29(-4.18%)
Sep 04, 2015 7.035 6.861 6.861 6.861 62,900 -0.09(-1.25%)
Sep 03, 2015 6.887 7.366 6.827 6.948 75,317 +0.16(+2.30%)
Sep 02, 2015 7.122 7.244 6.531 6.792 92,727 -0.23(-3.22%)
Sep 01, 2015 7.392 7.461 6.974 7.018 115,019 -0.27(-3.70%)
Aug 31, 2015 7.166 7.540 7.087 7.288 182,581 +0.22(+3.07%)
Aug 28, 2015 6.896 7.079 6.853 7.070 191,270 +0.32(+4.77%)
Aug 27, 2015 6.818 7.001 6.696 6.748 576,992 +0.06(+0.91%)
Aug 26, 2015 6.705 7.088 6.505 6.687 616,277 +0.54(+8.77%)
Aug 25, 2015 6.200 6.809 6.087 6.148 299,088 +0.12(+2.02%)
Aug 24, 2015 5.609 6.087 5.331 6.027 307,453 +0.39(+6.94%)
Aug 21, 2015 5.479 5.635 5.400 5.635 176,437 +0.13(+2.37%)
Aug 20, 2015 5.522 5.827 5.340 5.505 385,426 +0.07(+1.28%)
Aug 19, 2015 5.392 5.609 5.294 5.435 303,762 +0.10(+1.96%)
Aug 18, 2015 5.757 5.800 5.233 5.331 306,026 -0.47(-8.10%)
Aug 17, 2015 6.053 6.053 5.783 5.800 129,423 -0.25(-4.17%)
Aug 14, 2015 6.192 6.266 6.018 6.053 130,533 -0.16(-2.52%)
Aug 13, 2015 6.627 6.705 6.087 6.209 146,533 -0.42(-6.30%)
Aug 12, 2015 6.661 6.740 6.566 6.627 133,330 +0.00(+0.00%)
Aug 11, 2015 6.734 6.817 6.486 6.627 216,704 +0.00(+0.00%)
Aug 10, 2015 6.602 6.806 6.511 6.627 363,860 +0.15(+2.30%)
Aug 07, 2015 6.618 6.723 6.386 6.478 52,392 -0.15(-2.25%)
Aug 06, 2015 6.593 6.792 6.453 6.627 113,681 +0.07(+1.01%)
Aug 05, 2015 6.610 6.825 6.212 6.560 278,338 +0.06(+0.89%)
Aug 04, 2015 6.627 6.655 6.295 6.502 437,825 -0.16(-2.36%)
Aug 03, 2015 6.892 7.107 6.320 6.660 455,212 -0.23(-3.37%)
Jul 31, 2015 7.082 7.198 6.767 6.892 222,073 -0.18(-2.58%)
Jul 30, 2015 6.925 7.687 6.925 7.074 592,956 -0.23(-3.17%)
Jul 29, 2015 7.240 7.389 7.057 7.306 139,798 +0.10(+1.38%)
Jul 28, 2015 7.132 7.339 7.038 7.206 71,983 +0.13(+1.87%)
Jul 27, 2015 6.941 7.389 6.792 7.074 145,575 -0.01(-0.12%)
Jul 24, 2015 7.256 7.306 7.041 7.082 78,604 -0.16(-2.17%)
Jul 23, 2015 7.165 7.414 6.817 7.240 152,657 +0.03(+0.46%)
Jul 22, 2015 7.248 7.563 7.038 7.206 199,620 -0.12(-1.58%)
Jul 21, 2015 6.991 7.571 6.917 7.322 172,510 +0.12(+1.61%)
Jul 20, 2015 7.546 7.546 6.834 7.206 301,712 -0.46(-6.05%)
Jul 17, 2015 7.621 7.778 7.049 7.670 815,721 +0.07(+0.87%)
Jul 16, 2015 7.728 7.977 7.471 7.604 99,249 -0.10(-1.29%)
Jul 15, 2015 7.819 8.035 7.538 7.703 183,610 -0.06(-0.75%)
Jul 14, 2015 8.035 8.656 7.753 7.761 192,481 -0.30(-3.70%)
Jul 13, 2015 7.944 8.167 7.703 8.060 99,364 +0.12(+1.46%)
Jul 10, 2015 8.366 8.590 7.621 7.944 263,181 -0.35(-4.20%)
Jul 09, 2015 8.449 8.648 7.877 8.292 264,769 -0.06(-0.69%)
Jul 08, 2015 8.631 8.714 8.101 8.350 154,067 -0.38(-4.36%)
Jul 07, 2015 8.805 8.847 8.366 8.731 185,225 -0.09(-1.03%)
Jul 06, 2015 9.940 9.940 8.648 8.822 247,318 -0.95(-9.75%)
Jul 02, 2015 10.48 9.774 9.774 9.774 545,317 -0.75(-7.09%)
Jul 01, 2015 10.57 10.60 10.49 10.52 85,430 +0.00(+0.00%)
Jun 30, 2015 10.83 10.83 9.874 10.52 548,383 -0.02(-0.24%)
Jun 29, 2015 10.48 10.91 10.47 10.54 77,628 -0.06(-0.55%)
Jun 26, 2015 10.95 11.06 10.45 10.60 357,046 -0.36(-3.32%)
Jun 25, 2015 11.23 11.37 10.87 10.97 112,335 -0.19(-1.71%)
Jun 24, 2015 11.41 11.65 11.10 11.16 193,206 -0.24(-2.11%)
Jun 23, 2015 11.22 11.89 11.09 11.40 205,915 +0.20(+1.78%)
Jun 22, 2015 11.86 11.89 11.10 11.20 167,116 -0.63(-5.32%)
Jun 19, 2015 11.92 12.17 11.81 11.83 96,062 -0.10(-0.83%)
Jun 18, 2015 12.10 12.18 11.85 11.93 90,992 -0.07(-0.62%)
Jun 17, 2015 12.20 12.20 11.98 12.00 115,103 -0.02(-0.14%)
Jun 16, 2015 12.18 12.30 12.01 12.02 80,358 -0.10(-0.82%)
Jun 15, 2015 12.26 12.53 12.09 12.12 170,220 -0.02(-0.14%)
Jun 12, 2015 12.13 12.69 12.05 12.13 1,497,058 +0.19(+1.59%)
Jun 11, 2015 12.32 12.32 11.87 11.94 375,245 -0.31(-2.50%)
Jun 10, 2015 12.23 12.29 12.23 12.25 14,071 +0.04(+0.34%)
Jun 09, 2015 12.17 12.25 12.08 12.21 22,075 +0.11(+0.89%)
Jun 08, 2015 12.32 12.32 12.05 12.10 32,997 -0.21(-1.68%)
Jun 05, 2015 12.22 12.32 12.17 12.31 33,168 +0.07(+0.54%)
Jun 04, 2015 12.04 12.28 12.04 12.24 55,561 +0.26(+2.14%)
Jun 03, 2015 12.17 12.29 11.96 11.99 52,543 -0.04(-0.34%)
Jun 02, 2015 11.97 12.09 11.97 12.03 70,829 +0.16(+1.33%)
Jun 01, 2015 11.82 12.26 11.82 11.87 95,291 +0.28(+2.43%)
May 29, 2015 11.43 11.62 11.36 11.59 34,055 +0.12(+1.08%)
May 28, 2015 11.35 11.47 11.07 11.46 58,912 +0.06(+0.51%)
May 27, 2015 11.33 11.41 11.03 11.41 22,866 +0.22(+2.00%)
May 26, 2015 11.50 11.50 10.84 11.18 55,734 -0.25(-2.17%)
May 22, 2015 11.30 11.43 11.43 11.43 97,425 +0.14(+1.25%)
May 21, 2015 11.49 11.62 11.26 11.29 34,184 -0.14(-1.23%)
May 20, 2015 11.61 11.61 11.18 11.43 119,948 -0.09(-0.79%)
May 19, 2015 11.53 11.61 11.32 11.52 58,118 +0.00(+0.00%)
May 18, 2015 11.93 11.93 11.51 11.52 65,010 -0.40(-3.34%)
May 15, 2015 11.75 11.96 11.53 11.92 69,324 +0.22(+1.84%)
May 14, 2015 11.58 11.86 11.58 11.70 61,747 -0.03(-0.28%)
May 13, 2015 11.72 11.92 11.68 11.74 76,076 +0.01(+0.07%)
May 12, 2015 11.80 11.98 11.60 11.73 51,604 -0.09(-0.77%)
May 11, 2015 11.80 12.09 11.48 11.82 69,694 -0.12(-0.97%)
May 08, 2015 11.85 12.04 11.85 11.94 43,383 +0.22(+1.84%)
May 07, 2015 12.35 12.35 11.60 11.72 42,210 +0.08(+0.71%)
May 06, 2015 11.81 11.85 11.47 11.64 52,131 -0.10(-0.85%)
May 05, 2015 11.63 12.13 11.51 11.74 1,594,635 +0.14(+1.21%)
May 04, 2015 11.71 11.85 11.58 11.60 30,475 -0.05(-0.43%)
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.