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 (%)
Apr 30, 2010 10.64 10.77 10.35 10.35 30,236 -0.24(-2.23%)
Apr 29, 2010 10.45 10.59 10.45 10.59 15,272 +0.16(+1.51%)
Apr 28, 2010 10.45 10.45 10.35 10.43 10,652 +0.09(+0.84%)
Apr 27, 2010 10.62 10.66 10.28 10.34 17,356 -0.30(-2.81%)
Apr 26, 2010 10.46 10.68 10.46 10.64 21,222 +0.17(+1.62%)
Apr 23, 2010 10.42 10.53 10.37 10.47 24,535 +0.00(+0.04%)
Apr 22, 2010 10.24 10.52 10.24 10.47 7,471 +0.06(+0.60%)
Apr 21, 2010 10.33 10.45 10.33 10.40 18,439 +0.06(+0.56%)
Apr 20, 2010 10.07 10.35 10.06 10.35 19,181 +0.36(+3.66%)
Apr 19, 2010 9.873 10.08 9.745 9.981 37,174 -0.05(-0.54%)
Apr 16, 2010 10.11 10.14 9.998 10.03 32,055 -0.10(-1.02%)
Apr 15, 2010 10.05 10.14 10.05 10.14 10,391 +0.09(+0.87%)
Apr 14, 2010 9.865 10.17 9.840 10.05 14,469 +0.20(+2.06%)
Apr 13, 2010 9.865 9.894 9.699 9.848 23,230 -0.05(-0.46%)
Apr 12, 2010 9.948 9.973 9.799 9.894 24,137 -0.02(-0.21%)
Apr 09, 2010 9.147 9.915 9.131 9.915 58,515 +0.54(+5.80%)
Apr 08, 2010 9.446 9.711 9.313 9.371 84,557 -0.07(-0.75%)
Apr 07, 2010 9.782 9.782 9.442 9.442 39,584 -0.32(-3.31%)
Apr 06, 2010 9.877 9.931 9.765 9.765 13,336 -0.17(-1.75%)
Apr 05, 2010 9.662 9.939 9.662 9.939 15,193 +0.33(+3.45%)
Apr 01, 2010 9.894 9.608 9.608 9.608 62,219 -0.19(-1.95%)
Mar 31, 2010 9.687 9.900 9.687 9.798 36,275 +0.03(+0.30%)
Mar 30, 2010 9.732 9.774 9.620 9.769 22,495 +0.08(+0.86%)
Mar 29, 2010 9.645 9.703 9.552 9.687 15,193 +0.13(+1.34%)
Mar 26, 2010 9.919 9.919 9.537 9.558 14,667 -0.37(-3.76%)
Mar 25, 2010 10.65 10.65 9.890 9.931 32,392 -0.59(-5.60%)
Mar 24, 2010 10.81 10.87 10.50 10.52 19,845 -0.36(-3.35%)
Mar 23, 2010 10.74 10.94 10.57 10.88 21,615 +0.14(+1.31%)
Mar 22, 2010 10.73 10.79 10.46 10.74 16,447 -0.13(-1.22%)
Mar 19, 2010 11.14 11.20 10.68 10.88 68,065 -0.18(-1.65%)
Mar 18, 2010 11.26 11.29 11.06 11.06 18,861 -0.24(-2.13%)
Mar 17, 2010 11.26 11.42 11.26 11.30 49,027 +0.09(+0.78%)
Mar 16, 2010 11.26 11.39 11.10 11.21 20,189 -0.05(-0.44%)
Mar 15, 2010 11.26 11.30 11.25 11.26 80,364 -0.18(-1.59%)
Mar 12, 2010 11.63 11.66 11.29 11.44 52,314 -0.15(-1.29%)
Mar 11, 2010 11.79 11.82 11.42 11.59 86,340 -0.27(-2.24%)
Mar 10, 2010 12.10 12.29 11.75 11.86 122,943 -0.30(-2.49%)
Mar 09, 2010 11.86 12.27 11.81 12.16 195,450 +0.28(+2.37%)
Mar 08, 2010 11.83 11.98 11.81 11.88 17,242 +0.03(+0.25%)
Mar 05, 2010 11.77 11.86 11.69 11.85 83,106 +0.11(+0.95%)
Mar 04, 2010 11.82 11.88 11.52 11.74 32,315 -0.04(-0.32%)
Mar 03, 2010 11.92 12.03 11.56 11.78 42,629 -0.09(-0.73%)
Mar 02, 2010 11.38 11.88 11.35 11.86 115,761 +0.46(+4.07%)
Mar 01, 2010 11.38 11.46 11.28 11.40 52,500 +0.14(+1.22%)
Feb 26, 2010 11.36 11.47 11.17 11.26 73,635 -0.09(-0.80%)
Feb 25, 2010 11.10 11.36 11.07 11.35 62,429 +0.02(+0.18%)
Feb 24, 2010 11.39 11.67 11.26 11.33 57,420 +0.02(+0.18%)
Feb 23, 2010 11.25 11.35 10.91 11.31 101,328 +0.05(+0.44%)
Feb 22, 2010 11.21 11.39 11.20 11.26 73,775 +0.05(+0.41%)
Feb 19, 2010 11.29 11.34 11.03 11.22 37,811 -0.15(-1.28%)
Feb 18, 2010 10.97 11.37 10.88 11.36 90,280 +0.33(+2.97%)
Feb 17, 2010 10.57 11.05 10.57 11.03 107,898 +0.54(+5.12%)
Feb 16, 2010 10.01 10.56 10.01 10.50 69,017 +0.58(+5.84%)
Feb 12, 2010 9.533 9.918 9.918 9.918 112,192 +0.20(+2.09%)
Feb 11, 2010 8.979 9.723 8.979 9.715 56,309 +0.76(+8.50%)
Feb 10, 2010 8.760 8.975 8.685 8.954 62,607 +0.17(+1.93%)
Feb 09, 2010 8.784 8.860 8.416 8.784 95,225 +0.20(+2.31%)
Feb 08, 2010 8.644 8.888 8.586 8.586 23,550 -0.06(-0.72%)
Feb 05, 2010 9.115 9.169 8.412 8.648 72,642 -0.49(-5.38%)
Feb 04, 2010 9.322 9.376 9.099 9.140 63,773 -0.27(-2.90%)
Feb 03, 2010 9.545 9.558 9.372 9.413 28,768 -0.16(-1.68%)
Feb 02, 2010 9.566 9.843 9.458 9.574 37,976 -0.01(-0.13%)
Feb 01, 2010 9.678 9.698 9.545 9.587 17,953 +0.01(+0.13%)
Jan 29, 2010 9.549 9.656 9.343 9.574 43,206 +0.06(+0.65%)
Jan 28, 2010 9.603 9.702 9.330 9.512 64,897 -0.11(-1.16%)
Jan 27, 2010 9.409 9.640 9.334 9.624 49,824 +0.21(+2.20%)
Jan 26, 2010 9.694 9.698 9.376 9.417 26,459 -0.15(-1.60%)
Jan 25, 2010 9.653 9.760 9.533 9.570 35,331 +0.05(+0.56%)
Jan 22, 2010 9.930 10.05 9.512 9.516 41,997 -0.40(-4.00%)
Jan 21, 2010 10.23 10.24 9.822 9.913 69,873 -0.32(-3.15%)
Jan 20, 2010 10.46 10.55 10.09 10.24 54,379 -0.31(-2.94%)
Jan 19, 2010 10.28 10.55 10.19 10.55 50,317 +0.33(+3.24%)
Jan 15, 2010 10.60 10.22 10.22 10.22 131,536 -0.31(-2.95%)
Jan 14, 2010 10.55 10.56 10.34 10.53 71,546 -0.07(-0.70%)
Jan 13, 2010 10.17 10.68 10.17 10.60 32,842 +0.08(+0.75%)
Jan 12, 2010 10.48 10.61 10.35 10.52 23,993 -0.04(-0.39%)
Jan 11, 2010 10.81 10.89 10.55 10.56 28,575 -0.17(-1.62%)
Jan 08, 2010 10.81 10.81 10.67 10.74 15,989 -0.10(-0.92%)
Jan 07, 2010 11.01 11.04 10.75 10.84 16,442 -0.18(-1.65%)
Jan 06, 2010 11.05 11.27 10.93 11.02 47,928 -0.09(-0.82%)
Jan 05, 2010 11.31 11.31 11.05 11.11 44,006 -0.17(-1.47%)
Jan 04, 2010 10.96 11.41 10.95 11.27 59,024 +0.56(+5.25%)
Dec 31, 2009 10.67 10.71 10.71 10.71 62,382 +0.07(+0.62%)
Dec 30, 2009 10.55 10.69 10.51 10.65 19,413 +0.02(+0.16%)
Dec 29, 2009 10.73 10.74 10.44 10.63 31,000 -0.10(-0.89%)
Dec 28, 2009 10.74 10.79 10.61 10.72 31,164 +0.10(+0.97%)
Dec 24, 2009 10.75 10.75 10.50 10.62 9,475 -0.06(-0.58%)
Dec 23, 2009 10.46 10.74 10.45 10.68 54,788 +0.31(+2.95%)
Dec 22, 2009 10.31 10.46 10.13 10.38 53,202 +0.06(+0.56%)
Dec 21, 2009 10.50 10.50 10.15 10.32 40,478 +0.20(+2.00%)
Dec 18, 2009 10.22 10.22 9.649 10.12 145,642 +0.14(+1.45%)
Dec 17, 2009 10.09 10.09 9.777 9.971 24,300 -0.14(-1.35%)
Dec 16, 2009 9.744 10.11 9.636 10.11 87,062 +0.61(+6.40%)
Dec 15, 2009 9.839 10.04 9.500 9.500 86,400 -0.34(-3.45%)
Dec 14, 2009 9.814 9.847 9.698 9.839 134,420 +0.12(+1.23%)
Dec 11, 2009 9.806 10.13 9.574 9.719 53,189 -0.07(-0.76%)
Dec 10, 2009 9.554 9.951 9.554 9.793 61,572 +0.27(+2.87%)
Dec 09, 2009 9.099 9.636 9.099 9.520 180,499 +0.92(+10.73%)
Dec 08, 2009 9.103 9.223 8.590 8.598 41,554 -0.58(-6.35%)
Dec 07, 2009 9.099 9.268 9.082 9.181 33,029 +0.09(+0.95%)
Dec 04, 2009 9.161 9.305 8.830 9.095 63,185 +0.05(+0.59%)
Dec 03, 2009 9.095 9.099 8.917 9.041 71,423 -0.01(-0.09%)
Dec 02, 2009 8.726 9.107 8.726 9.049 61,485 +0.31(+3.60%)
Dec 01, 2009 8.702 8.809 8.536 8.735 53,717 +0.14(+1.64%)
Nov 30, 2009 8.425 8.615 8.367 8.594 39,654 +0.15(+1.76%)
Nov 27, 2009 8.391 8.507 8.391 8.445 36,365 -0.38(-4.27%)
Nov 25, 2009 9.190 9.190 8.769 8.822 51,681 -0.32(-3.53%)
Nov 24, 2009 9.152 9.177 9.041 9.144 27,806 -0.02(-0.27%)
Nov 23, 2009 9.032 9.301 8.984 9.169 83,199 +0.22(+2.45%)
Nov 20, 2009 8.615 8.950 8.590 8.950 66,788 +0.19(+2.17%)
Nov 19, 2009 8.507 8.768 8.495 8.760 62,573 +0.14(+1.68%)
Nov 18, 2009 8.644 8.673 8.478 8.615 63,253 -0.01(-0.14%)
Nov 17, 2009 8.491 8.678 8.491 8.627 50,090 +0.07(+0.77%)
Nov 16, 2009 8.466 8.664 8.462 8.561 82,514 +0.21(+2.53%)
Nov 13, 2009 8.267 8.644 8.230 8.350 84,516 +0.08(+0.95%)
Nov 12, 2009 8.329 8.342 8.251 8.271 63,458 -0.11(-1.33%)
Nov 11, 2009 8.408 8.458 8.261 8.383 106,188 +0.04(+0.50%)
Nov 10, 2009 8.296 8.449 8.296 8.342 24,965 -0.06(-0.69%)
Nov 09, 2009 8.350 8.598 8.296 8.400 35,908 +0.13(+1.55%)
Nov 06, 2009 8.379 8.416 8.151 8.271 15,680 -0.20(-2.39%)
Nov 05, 2009 8.238 8.474 8.090 8.474 68,193 +0.37(+4.54%)
Nov 04, 2009 8.416 8.482 8.106 8.106 46,533 -0.28(-3.31%)
Nov 03, 2009 8.139 8.383 8.110 8.383 81,281 +0.19(+2.27%)
Nov 02, 2009 8.156 8.247 8.048 8.197 34,692 +0.07(+0.81%)
Oct 30, 2009 8.110 8.205 8.065 8.131 67,782 -0.02(-0.25%)
Oct 29, 2009 8.172 8.185 8.098 8.152 22,849 +0.07(+0.87%)
Oct 28, 2009 8.181 8.181 7.883 8.081 46,173 -0.11(-1.36%)
Oct 27, 2009 8.176 8.458 8.147 8.193 27,071 +0.04(+0.46%)
Oct 26, 2009 8.342 8.437 8.135 8.156 29,133 -0.19(-2.33%)
Oct 23, 2009 8.358 8.396 8.292 8.350 40,285 -0.03(-0.35%)
Oct 22, 2009 8.309 8.379 8.276 8.379 43,634 +0.02(+0.30%)
Oct 21, 2009 8.503 8.640 8.317 8.354 59,844 -0.22(-2.51%)
Oct 20, 2009 8.515 8.569 8.515 8.569 35,086 -0.17(-1.94%)
Oct 19, 2009 8.884 8.884 8.664 8.739 29,390 -0.07(-0.75%)
Oct 16, 2009 8.937 8.937 8.739 8.805 77,168 -0.14(-1.62%)
Oct 15, 2009 8.875 9.016 8.768 8.950 41,308 -0.05(-0.55%)
Oct 14, 2009 8.586 9.132 8.586 8.999 35,169 +0.31(+3.62%)
Oct 13, 2009 9.041 9.041 8.499 8.685 15,883 -0.35(-3.89%)
Oct 12, 2009 9.107 9.107 9.037 9.037 8,627 +0.11(+1.20%)
Oct 09, 2009 8.809 9.016 8.809 8.929 19,701 +0.14(+1.55%)
Oct 08, 2009 8.884 9.099 8.793 8.793 31,367 +0.04(+0.43%)
Oct 07, 2009 8.664 8.768 8.586 8.755 19,682 +0.05(+0.62%)
Oct 06, 2009 8.813 8.933 8.561 8.702 26,979 +0.00(+0.00%)
Oct 05, 2009 8.420 8.784 8.234 8.702 19,367 +0.33(+3.90%)
Oct 02, 2009 8.267 8.561 8.065 8.375 29,803 +0.14(+1.71%)
Oct 01, 2009 8.772 8.772 8.234 8.234 38,873 -0.60(-6.79%)
Sep 30, 2009 9.074 9.074 8.710 8.834 29,968 -0.19(-2.06%)
Sep 29, 2009 8.886 9.173 8.886 9.020 22,868 -0.17(-1.80%)
Sep 28, 2009 8.962 9.202 8.937 9.185 29,793 +0.28(+3.16%)
Sep 25, 2009 9.057 9.057 8.834 8.904 21,340 -0.18(-1.96%)
Sep 24, 2009 9.020 9.123 8.830 9.082 25,405 +0.10(+1.15%)
Sep 23, 2009 8.950 9.140 8.776 8.979 42,340 -0.02(-0.28%)
Sep 22, 2009 9.396 9.396 8.999 9.004 52,288 -0.24(-2.64%)
Sep 21, 2009 9.181 9.334 9.057 9.248 25,216 -0.02(-0.27%)
Sep 18, 2009 9.264 9.347 9.190 9.272 65,850 -0.03(-0.36%)
Sep 17, 2009 9.454 9.611 9.216 9.305 30,359 +0.07(+0.72%)
Sep 16, 2009 9.206 9.674 9.177 9.239 29,426 +0.06(+0.63%)
Sep 15, 2009 8.983 9.367 8.979 9.181 46,543 +0.19(+2.16%)
Sep 14, 2009 8.817 9.119 8.776 8.987 44,083 +0.12(+1.40%)
Sep 11, 2009 8.966 9.086 8.813 8.863 25,037 -0.10(-1.15%)
Sep 10, 2009 9.028 9.037 8.784 8.966 29,711 -0.10(-1.14%)
Sep 09, 2009 9.057 9.099 8.687 9.070 37,478 -0.02(-0.27%)
Sep 08, 2009 9.264 9.276 8.929 9.095 43,655 -0.02(-0.18%)
Sep 04, 2009 9.074 9.111 8.706 9.111 40,865 -0.02(-0.27%)
Sep 03, 2009 9.202 9.202 8.499 9.136 66,715 +0.04(+0.41%)
Sep 02, 2009 9.264 9.343 8.950 9.099 39,272 -0.16(-1.70%)
Sep 01, 2009 9.918 9.951 9.031 9.256 54,418 -0.74(-7.44%)
Aug 31, 2009 10.30 10.34 9.967 10.00 50,225 -0.42(-4.05%)
Aug 28, 2009 11.25 11.25 10.28 10.42 70,536 -0.69(-6.21%)
Aug 27, 2009 11.10 11.18 10.65 11.11 23,454 -0.05(-0.48%)
Aug 26, 2009 11.20 11.20 10.91 11.17 60,426 -0.07(-0.66%)
Aug 25, 2009 11.43 11.59 11.08 11.24 51,158 -0.21(-1.88%)
Aug 24, 2009 11.41 11.50 11.20 11.46 85,856 +0.10(+0.91%)
Aug 21, 2009 11.40 11.41 11.04 11.35 85,808 +0.19(+1.67%)
Aug 20, 2009 11.14 11.21 10.95 11.17 34,733 +0.02(+0.15%)
Aug 19, 2009 10.82 11.26 10.82 11.15 35,335 +0.12(+1.09%)
Aug 18, 2009 11.27 11.44 11.01 11.03 57,140 -0.10(-0.93%)
Aug 17, 2009 10.61 11.35 10.48 11.13 48,852 +0.21(+1.97%)
Aug 14, 2009 10.83 10.96 10.48 10.92 45,121 +0.08(+0.76%)
Aug 13, 2009 10.21 10.86 10.17 10.84 30,666 +0.68(+6.68%)
Aug 12, 2009 9.980 10.36 9.980 10.16 46,303 +0.22(+2.25%)
Aug 11, 2009 10.59 10.62 9.906 9.934 25,248 -0.72(-6.79%)
Aug 10, 2009 10.41 10.66 10.22 10.66 16,442 +0.10(+0.94%)
Aug 07, 2009 9.814 10.65 9.814 10.56 35,183 +0.60(+5.98%)
Aug 06, 2009 10.48 10.53 9.802 9.963 31,701 -0.47(-4.48%)
Aug 05, 2009 10.56 10.65 10.41 10.43 34,774 -0.15(-1.45%)
Aug 04, 2009 10.38 10.59 10.38 10.58 24,193 +0.09(+0.83%)
Aug 03, 2009 10.33 10.50 10.25 10.50 22,815 +0.07(+0.67%)
Jul 31, 2009 10.59 10.74 10.36 10.43 52,063 -0.22(-2.06%)
Jul 30, 2009 10.55 10.75 10.36 10.65 35,843 +0.15(+1.42%)
Jul 29, 2009 10.60 10.60 9.951 10.50 55,561 -0.25(-2.35%)
Jul 28, 2009 10.65 10.75 10.22 10.75 50,003 +0.10(+0.89%)
Jul 27, 2009 10.53 10.65 10.17 10.65 25,830 +0.03(+0.27%)
Jul 24, 2009 9.839 10.66 9.657 10.62 1,670 +0.69(+6.95%)
Jul 23, 2009 9.318 10.22 9.132 9.934 114,465 +0.62(+6.61%)
Jul 22, 2009 8.598 9.326 8.404 9.318 25,202 +0.67(+7.80%)
Jul 21, 2009 9.512 9.512 8.400 8.644 41,034 -0.71(-7.60%)
Jul 20, 2009 9.264 9.723 9.186 9.355 66,991 +0.13(+1.43%)
Jul 17, 2009 8.954 9.223 8.826 9.223 33,524 +0.31(+3.48%)
Jul 16, 2009 8.131 8.941 8.065 8.913 52,952 +0.76(+9.34%)
Jul 15, 2009 7.965 8.164 7.817 8.152 46,915 +0.27(+3.46%)
Jul 14, 2009 8.139 8.139 7.804 7.879 15,353 -0.43(-5.22%)
Jul 13, 2009 7.945 8.334 7.783 8.313 41,973 +0.40(+5.07%)
Jul 10, 2009 7.655 7.928 7.655 7.912 23,848 +0.16(+2.03%)
Jul 09, 2009 7.994 8.073 7.755 7.755 28,289 -0.18(-2.29%)
Jul 08, 2009 7.792 7.982 7.755 7.936 31,675 +0.18(+2.35%)
Jul 07, 2009 7.804 7.920 7.750 7.755 21,662 -0.05(-0.64%)
Jul 06, 2009 7.829 7.829 7.676 7.804 40,742 -0.01(-0.16%)
Jul 02, 2009 7.515 8.081 7.515 7.817 45,014 -0.41(-5.03%)
Jul 01, 2009 8.259 8.334 8.106 8.230 20,143 +0.11(+1.38%)
Jun 30, 2009 8.578 8.652 7.920 8.118 41,786 -0.24(-2.82%)
Jun 29, 2009 8.495 8.664 8.305 8.354 18,461 -0.12(-1.46%)
Jun 26, 2009 8.760 8.760 7.945 8.478 126,359 -0.35(-3.94%)
Jun 25, 2009 7.870 8.826 7.821 8.826 86,509 +0.93(+11.73%)
Jun 24, 2009 8.722 8.722 7.788 7.899 55,516 -0.72(-8.31%)
Jun 23, 2009 8.511 8.830 8.478 8.615 29,436 +0.05(+0.53%)
Jun 22, 2009 9.665 9.665 8.532 8.569 55,632 -1.12(-11.57%)
Jun 19, 2009 9.926 9.926 9.599 9.690 68,892 -0.21(-2.09%)
Jun 18, 2009 9.479 9.926 9.479 9.897 36,411 +0.21(+2.18%)
Jun 17, 2009 9.301 9.789 9.248 9.686 37,200 +0.42(+4.51%)
Jun 16, 2009 9.674 9.884 9.264 9.268 37,424 -0.41(-4.19%)
Jun 15, 2009 9.818 9.922 9.471 9.674 55,815 -0.20(-2.01%)
Jun 12, 2009 9.707 9.901 9.533 9.872 24,488 -0.00(-0.04%)
Jun 11, 2009 9.103 9.984 9.103 9.876 71,987 +0.79(+8.69%)
Jun 10, 2009 9.599 9.669 8.755 9.086 63,589 -0.47(-4.89%)
Jun 09, 2009 9.450 9.595 9.210 9.554 28,853 +0.29(+3.12%)
Jun 08, 2009 9.099 9.405 8.710 9.264 36,859 +0.18(+1.96%)
Jun 05, 2009 9.090 9.264 8.809 9.086 42,563 -0.07(-0.81%)
Jun 04, 2009 9.004 9.690 8.850 9.161 84,171 +0.19(+2.12%)
Jun 03, 2009 9.239 9.318 8.561 8.970 73,827 -0.44(-4.66%)
Jun 02, 2009 9.413 10.18 8.797 9.409 166,373 -0.11(-1.13%)
Jun 01, 2009 8.383 9.558 8.383 9.516 75,983 +1.00(+11.70%)
May 29, 2009 8.482 8.606 7.903 8.520 68,028 -0.09(-1.01%)
May 28, 2009 8.023 8.644 7.709 8.606 45,573 +0.69(+8.67%)
May 27, 2009 8.230 8.251 7.916 7.920 29,290 -0.36(-4.35%)
May 26, 2009 7.630 8.317 7.630 8.280 59,653 +0.54(+7.00%)
May 22, 2009 8.073 8.189 7.705 7.738 53,997 -0.27(-3.36%)
May 21, 2009 7.750 8.036 7.593 8.007 75,688 -0.12(-1.48%)
May 20, 2009 7.961 8.478 7.961 8.127 71,522 +0.26(+3.26%)
May 19, 2009 8.396 8.396 7.841 7.870 41,711 -0.54(-6.39%)
May 18, 2009 8.247 8.433 7.990 8.408 62,206 +0.32(+3.99%)
May 15, 2009 8.147 8.251 7.870 8.085 85,377 -0.02(-0.26%)
May 14, 2009 7.601 8.160 7.601 8.106 75,800 +0.54(+7.16%)
May 13, 2009 7.544 7.692 7.519 7.564 44,011 -0.20(-2.56%)
May 12, 2009 7.965 8.108 7.746 7.763 71,452 -0.14(-1.83%)
May 11, 2009 8.023 8.222 7.573 7.908 106,740 -0.38(-4.64%)
May 08, 2009 7.457 8.292 7.457 8.292 50,880 +0.69(+9.03%)
May 07, 2009 7.862 7.879 7.498 7.606 51,427 -0.22(-2.75%)
May 06, 2009 7.647 7.821 7.382 7.821 53,823 +0.32(+4.24%)
May 05, 2009 7.573 7.577 7.250 7.502 91,528 -0.14(-1.89%)
May 04, 2009 7.482 7.647 7.432 7.647 50,733 +0.61(+8.64%)
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.