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

Blueknight Energy LP (NQ: BKEP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 17, 2022 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, 2019 0.9017 0.9312 0.8869 0.8869 277,117 -0.01(-0.83%)
Apr 29, 2019 0.8869 0.9165 0.8795 0.8943 412,824 +0.01(+0.83%)
Apr 26, 2019 0.8647 0.8869 0.8573 0.8869 221,356 +0.03(+3.45%)
Apr 25, 2019 0.8721 0.8869 0.8499 0.8573 372,338 -0.02(-2.52%)
Apr 24, 2019 0.8795 0.8869 0.8647 0.8795 199,254 +0.00(+0.00%)
Apr 23, 2019 0.8426 0.8869 0.8205 0.8795 495,839 +0.04(+4.39%)
Apr 22, 2019 0.8130 0.8647 0.8056 0.8426 295,456 +0.04(+5.56%)
Apr 18, 2019 0.8204 0.8308 0.7760 0.7982 209,990 -0.01(-1.82%)
Apr 17, 2019 0.8647 0.8647 0.7908 0.8130 290,013 -0.04(-5.17%)
Apr 16, 2019 0.9238 0.9238 0.8462 0.8573 468,634 -0.05(-5.69%)
Apr 15, 2019 0.9091 0.9238 0.8278 0.9091 623,675 +0.02(+2.50%)
Apr 12, 2019 0.8278 0.9017 0.8130 0.8869 637,414 +0.07(+8.11%)
Apr 11, 2019 0.7686 0.8647 0.7613 0.8204 695,809 +0.06(+7.77%)
Apr 10, 2019 0.7613 0.7686 0.7539 0.7613 200,400 +0.00(+0.00%)
Apr 09, 2019 0.7613 0.7686 0.7539 0.7613 135,963 -0.01(-0.96%)
Apr 08, 2019 0.7686 0.7686 0.7539 0.7686 262,456 +0.00(+0.00%)
Apr 05, 2019 0.7686 0.7686 0.7465 0.7686 320,127 +0.00(+0.00%)
Apr 04, 2019 0.7760 0.7760 0.7613 0.7686 148,094 +0.01(+1.96%)
Apr 03, 2019 0.7686 0.7760 0.7465 0.7539 384,859 -0.01(-1.92%)
Apr 02, 2019 0.7834 0.7834 0.7539 0.7686 378,036 -0.01(-0.95%)
Apr 01, 2019 0.7686 0.7834 0.7539 0.7760 354,233 +0.01(+1.94%)
Mar 29, 2019 0.7834 0.7908 0.7539 0.7613 471,261 -0.02(-2.83%)
Mar 28, 2019 0.7982 0.8056 0.7613 0.7834 945,077 -0.01(-0.93%)
Mar 27, 2019 0.7686 0.7982 0.7539 0.7908 708,992 +0.03(+3.88%)
Mar 26, 2019 0.7613 0.7760 0.7539 0.7613 343,547 +0.00(+0.00%)
Mar 25, 2019 0.7834 0.7908 0.7391 0.7613 711,341 -0.02(-2.83%)
Mar 22, 2019 0.8130 0.8130 0.7613 0.7834 954,159 +0.00(+0.00%)
Mar 21, 2019 0.7686 0.8122 0.7686 0.7834 368,339 +0.01(+1.92%)
Mar 20, 2019 0.8056 0.8056 0.7539 0.7686 613,236 -0.03(-3.70%)
Mar 19, 2019 0.8130 0.8426 0.7834 0.7982 487,031 +0.00(+0.00%)
Mar 18, 2019 0.7908 0.8204 0.7834 0.7982 352,562 +0.01(+1.89%)
Mar 15, 2019 0.8204 0.8204 0.7686 0.7834 944,958 -0.04(-4.50%)
Mar 14, 2019 0.8426 0.8444 0.8056 0.8204 1,269,118 +0.01(+1.83%)
Mar 13, 2019 0.8499 0.8721 0.7908 0.8056 746,198 -0.05(-6.03%)
Mar 12, 2019 0.8869 0.8943 0.8352 0.8573 598,261 +0.02(+2.65%)
Mar 11, 2019 0.8647 0.8721 0.8204 0.8352 550,001 -0.01(-0.88%)
Mar 08, 2019 0.8278 0.8795 0.8204 0.8426 412,539 +0.00(+0.00%)
Mar 07, 2019 0.9165 0.9165 0.8278 0.8426 718,968 -0.04(-4.20%)
Mar 06, 2019 0.9017 0.9091 0.8647 0.8795 276,005 -0.03(-3.25%)
Mar 05, 2019 0.9165 0.9238 0.8869 0.9091 186,752 +0.00(+0.00%)
Mar 04, 2019 0.8943 0.9238 0.8647 0.9091 479,258 +0.04(+4.68%)
Mar 01, 2019 0.9238 0.9238 0.8204 0.8684 1,599,556 -0.11(-11.65%)
Feb 28, 2019 1.116 1.116 0.9608 0.9830 1,007,390 -0.14(-12.50%)
Feb 27, 2019 1.219 1.242 1.116 1.123 726,254 +0.00(+0.00%)
Feb 26, 2019 1.426 1.434 1.109 1.123 1,828,085 -0.34(-23.23%)
Feb 25, 2019 1.441 1.478 1.434 1.463 152,578 +0.04(+2.59%)
Feb 22, 2019 1.456 1.463 1.397 1.426 306,597 -0.04(-2.53%)
Feb 21, 2019 1.478 1.478 1.434 1.463 131,106 -0.01(-0.50%)
Feb 20, 2019 1.434 1.478 1.434 1.471 182,980 +0.04(+2.58%)
Feb 19, 2019 1.434 1.471 1.412 1.434 361,638 +0.00(+0.00%)
Feb 15, 2019 1.471 1.478 1.426 1.434 253,964 -0.01(-0.51%)
Feb 14, 2019 1.463 1.469 1.434 1.441 243,869 +0.01(+0.52%)
Feb 13, 2019 1.419 1.462 1.419 1.434 165,796 +0.01(+1.04%)
Feb 12, 2019 1.456 1.478 1.382 1.419 201,869 +0.00(+0.00%)
Feb 11, 2019 1.478 1.493 1.404 1.419 241,282 -0.06(-4.00%)
Feb 08, 2019 1.493 1.500 1.471 1.478 146,804 -0.01(-0.99%)
Feb 07, 2019 1.589 1.589 1.478 1.493 232,843 -0.09(-5.61%)
Feb 06, 2019 1.574 1.596 1.545 1.582 100,309 +0.02(+1.42%)
Feb 05, 2019 1.559 1.589 1.515 1.559 183,295 +0.00(+0.00%)
Feb 04, 2019 1.641 1.663 1.522 1.559 256,878 -0.07(-4.53%)
Feb 01, 2019 1.700 1.707 1.589 1.633 291,984 -0.01(-0.90%)
Jan 31, 2019 1.677 1.712 1.627 1.648 923,657 +0.06(+3.59%)
Jan 30, 2019 1.534 1.605 1.506 1.591 630,654 +0.09(+6.19%)
Jan 29, 2019 1.463 1.513 1.455 1.498 373,192 +0.06(+3.96%)
Jan 28, 2019 1.370 1.463 1.320 1.441 399,503 +0.06(+4.66%)
Jan 25, 2019 1.341 1.384 1.299 1.377 238,267 +0.06(+4.89%)
Jan 24, 2019 1.263 1.320 1.249 1.313 100,581 +0.06(+4.55%)
Jan 23, 2019 1.284 1.316 1.256 1.256 132,921 -0.03(-2.22%)
Jan 22, 2019 1.299 1.299 1.227 1.284 197,094 +0.01(+0.56%)
Jan 18, 2019 1.256 1.334 1.241 1.277 215,281 +0.02(+1.70%)
Jan 17, 2019 1.256 1.263 1.234 1.256 116,582 +0.01(+0.57%)
Jan 16, 2019 1.249 1.284 1.227 1.249 358,798 -0.01(-0.57%)
Jan 15, 2019 1.206 1.276 1.206 1.256 185,264 +0.04(+3.53%)
Jan 14, 2019 1.220 1.234 1.149 1.213 214,250 +0.01(+0.59%)
Jan 11, 2019 1.070 1.227 1.063 1.206 438,272 +0.14(+12.67%)
Jan 10, 2019 1.042 1.112 1.042 1.070 327,560 +0.02(+2.04%)
Jan 09, 2019 1.049 1.077 1.013 1.049 333,176 +0.01(+1.38%)
Jan 08, 2019 1.042 1.085 1.013 1.035 587,521 +0.00(+0.00%)
Jan 07, 2019 1.077 1.085 1.020 1.035 406,738 -0.02(-2.03%)
Jan 04, 2019 1.013 1.085 1.006 1.056 361,605 +0.06(+5.71%)
Jan 03, 2019 1.006 1.042 0.9703 0.9989 214,372 +0.01(+1.45%)
Jan 02, 2019 0.8205 1.049 0.8181 0.9846 397,222 +0.16(+20.00%)
Dec 31, 2018 0.8490 0.8490 0.7848 0.8205 1,326,168 -0.01(-0.86%)
Dec 28, 2018 0.8276 0.8633 0.8062 0.8276 707,093 +0.01(+0.87%)
Dec 27, 2018 0.7991 0.8633 0.7991 0.8205 357,590 +0.00(+0.00%)
Dec 26, 2018 0.8419 0.8419 0.7563 0.8205 1,233,705 +0.03(+3.60%)
Dec 24, 2018 0.8205 0.8704 0.7777 0.7920 499,100 -0.04(-5.13%)
Dec 21, 2018 0.9204 0.9347 0.8348 0.8348 734,284 -0.08(-8.59%)
Dec 20, 2018 0.9347 0.9560 0.9061 0.9133 603,101 +0.01(+0.79%)
Dec 19, 2018 0.9347 1.056 0.9061 0.9061 739,918 -0.06(-5.93%)
Dec 18, 2018 1.049 1.054 0.8990 0.9632 696,534 -0.07(-6.90%)
Dec 17, 2018 1.134 1.156 1.035 1.035 223,995 -0.11(-9.37%)
Dec 14, 2018 1.149 1.170 1.127 1.142 185,428 +0.00(+0.00%)
Dec 13, 2018 1.170 1.199 1.142 1.142 223,843 -0.04(-3.03%)
Dec 12, 2018 1.184 1.216 1.170 1.177 240,992 +0.01(+0.61%)
Dec 11, 2018 1.142 1.199 1.142 1.170 277,382 +0.02(+1.86%)
Dec 10, 2018 1.184 1.220 1.142 1.149 127,359 -0.03(-2.42%)
Dec 07, 2018 1.163 1.220 1.142 1.177 183,886 +0.01(+1.23%)
Dec 06, 2018 1.206 1.220 1.142 1.163 380,601 -0.06(-4.68%)
Dec 04, 2018 1.249 1.249 1.177 1.220 322,221 -0.01(-1.01%)
Dec 03, 2018 1.234 1.249 1.227 1.232 219,706 +0.01(+1.02%)
Nov 30, 2018 1.256 1.256 1.199 1.220 424,396 -0.03(-2.29%)
Nov 29, 2018 1.270 1.313 1.249 1.249 129,188 -0.02(-1.69%)
Nov 28, 2018 1.277 1.330 1.270 1.270 235,394 -0.03(-2.20%)
Nov 27, 2018 1.327 1.356 1.277 1.299 150,154 -0.03(-2.15%)
Nov 26, 2018 1.306 1.406 1.306 1.327 318,225 +0.01(+0.54%)
Nov 23, 2018 1.299 1.320 1.299 1.320 73,162 +0.01(+1.09%)
Nov 21, 2018 1.306 1.306 1.306 0 +0.01(+1.10%)
Nov 20, 2018 1.370 1.400 1.291 1.291 444,771 -0.09(-6.70%)
Nov 19, 2018 1.420 1.421 1.377 1.384 257,934 -0.04(-2.51%)
Nov 16, 2018 1.427 1.434 1.406 1.420 192,716 -0.01(-0.50%)
Nov 15, 2018 1.427 1.456 1.413 1.427 456,973 +0.01(+0.50%)
Nov 14, 2018 1.441 1.456 1.406 1.420 244,369 -0.01(-0.50%)
Nov 13, 2018 1.420 1.448 1.413 1.427 119,782 +0.01(+1.04%)
Nov 12, 2018 1.470 1.491 1.398 1.412 252,318 -0.04(-2.97%)
Nov 09, 2018 1.484 1.491 1.427 1.456 165,946 -0.04(-2.86%)
Nov 08, 2018 1.498 1.534 1.477 1.498 206,719 -0.01(-0.94%)
Nov 07, 2018 1.505 1.527 1.455 1.513 345,581 +0.05(+3.42%)
Nov 06, 2018 1.498 1.527 1.463 1.463 672,606 -0.03(-1.91%)
Nov 05, 2018 1.527 1.548 1.491 1.491 262,241 -0.03(-1.88%)
Nov 02, 2018 1.570 1.570 1.505 1.520 173,795 -0.05(-3.18%)
Nov 01, 2018 1.555 1.598 1.520 1.570 377,917 +0.03(+1.85%)
Oct 31, 2018 1.562 1.562 1.507 1.541 412,273 +0.00(+0.00%)
Oct 30, 2018 1.548 1.554 1.507 1.541 465,021 +0.03(+1.82%)
Oct 29, 2018 1.438 1.534 1.438 1.514 431,399 +0.08(+5.77%)
Oct 26, 2018 1.431 1.472 1.424 1.431 87,935 +0.00(+0.00%)
Oct 25, 2018 1.431 1.479 1.397 1.431 175,175 +0.03(+2.46%)
Oct 24, 2018 1.417 1.479 1.397 1.397 314,591 -0.01(-0.98%)
Oct 23, 2018 1.431 1.438 1.342 1.410 307,664 -0.02(-1.44%)
Oct 22, 2018 1.452 1.459 1.390 1.431 249,292 -0.02(-1.42%)
Oct 19, 2018 1.465 1.472 1.452 1.452 382,411 +0.00(+0.00%)
Oct 18, 2018 1.459 1.486 1.445 1.452 340,003 -0.01(-0.47%)
Oct 17, 2018 1.500 1.509 1.459 1.459 133,107 -0.03(-2.30%)
Oct 16, 2018 1.493 1.511 1.479 1.493 287,544 +0.02(+1.40%)
Oct 15, 2018 1.465 1.472 1.452 1.472 91,788 +0.02(+1.42%)
Oct 12, 2018 1.459 1.500 1.452 1.452 206,394 -0.03(-2.31%)
Oct 11, 2018 1.452 1.507 1.445 1.486 103,855 +0.04(+2.86%)
Oct 10, 2018 1.486 1.543 1.445 1.445 154,279 -0.06(-4.11%)
Oct 09, 2018 1.596 1.630 1.486 1.507 166,057 -0.08(-4.78%)
Oct 08, 2018 1.527 1.589 1.527 1.582 41,739 +0.06(+4.07%)
Oct 05, 2018 1.569 1.569 1.514 1.520 155,813 -0.06(-3.91%)
Oct 04, 2018 1.610 1.631 1.534 1.582 84,150 -0.02(-1.29%)
Oct 03, 2018 1.617 1.651 1.548 1.603 117,178 -0.01(-0.43%)
Oct 02, 2018 1.596 1.617 1.507 1.610 243,815 +0.01(+0.86%)
Oct 01, 2018 1.486 1.596 1.472 1.596 373,219 +0.15(+10.48%)
Sep 28, 2018 1.445 1.548 1.445 1.445 985,461 -0.02(-1.18%)
Sep 27, 2018 1.445 1.479 1.445 1.462 442,853 +0.02(+1.19%)
Sep 26, 2018 1.582 1.617 1.438 1.445 1,854,256 -0.14(-8.70%)
Sep 25, 2018 1.651 1.651 1.582 1.582 807,296 -0.07(-4.17%)
Sep 24, 2018 1.651 1.686 1.651 1.651 206,249 +0.00(+0.00%)
Sep 21, 2018 1.686 1.686 1.617 1.651 279,068 -0.02(-1.03%)
Sep 20, 2018 1.651 1.686 1.651 1.668 132,692 +0.02(+1.04%)
Sep 19, 2018 1.686 1.720 1.651 1.651 132,716 -0.03(-2.04%)
Sep 18, 2018 1.686 1.686 1.651 1.686 122,011 +0.03(+2.08%)
Sep 17, 2018 1.720 1.720 1.651 1.651 74,098 -0.07(-4.00%)
Sep 14, 2018 1.686 1.720 1.651 1.720 240,551 +0.03(+2.04%)
Sep 13, 2018 1.651 1.720 1.651 1.686 162,886 +0.00(+0.00%)
Sep 12, 2018 1.720 1.720 1.686 1.686 130,535 -0.03(-2.00%)
Sep 11, 2018 1.686 1.720 1.655 1.720 223,294 +0.00(+0.00%)
Sep 10, 2018 1.651 1.731 1.617 1.720 323,196 +0.09(+5.26%)
Sep 07, 2018 1.617 1.686 1.617 1.634 397,818 +0.02(+1.06%)
Sep 06, 2018 1.754 1.754 1.617 1.617 335,686 -0.10(-6.00%)
Sep 05, 2018 1.651 1.754 1.651 1.720 157,176 +0.05(+3.09%)
Sep 04, 2018 1.651 1.720 1.651 1.668 345,780 -0.02(-1.02%)
Aug 31, 2018 1.686 1.686 1.686 0 -0.07(-3.92%)
Aug 30, 2018 1.789 1.789 1.686 1.754 576,640 +0.00(+0.00%)
Aug 29, 2018 1.789 1.823 1.754 1.754 305,264 -0.07(-3.77%)
Aug 28, 2018 1.823 1.858 1.754 1.823 356,394 +0.03(+1.92%)
Aug 27, 2018 1.789 1.858 1.754 1.789 472,241 +0.00(+0.00%)
Aug 24, 2018 1.823 1.858 1.754 1.789 318,167 -0.02(-1.14%)
Aug 23, 2018 1.858 1.892 1.789 1.809 477,155 -0.05(-2.59%)
Aug 22, 2018 1.858 1.892 1.823 1.858 274,757 +0.00(+0.00%)
Aug 21, 2018 1.754 1.858 1.754 1.858 831,527 +0.10(+5.88%)
Aug 20, 2018 1.858 1.858 1.754 1.754 529,967 -0.07(-3.77%)
Aug 17, 2018 1.823 1.858 1.789 1.823 810,898 +0.00(+0.00%)
Aug 16, 2018 1.858 1.892 1.806 1.823 367,567 -0.07(-3.64%)
Aug 15, 2018 1.961 1.961 1.858 1.892 248,141 -0.03(-1.79%)
Aug 14, 2018 1.961 1.961 1.858 1.926 163,724 +0.00(+0.00%)
Aug 13, 2018 1.961 1.995 1.892 1.926 214,462 +0.00(+0.00%)
Aug 10, 2018 1.961 1.995 1.926 1.926 146,220 -0.07(-3.45%)
Aug 09, 2018 2.064 2.064 1.917 1.995 304,036 -0.07(-3.33%)
Aug 08, 2018 1.995 2.064 1.990 2.064 404,723 +0.08(+4.17%)
Aug 07, 2018 1.926 2.030 1.913 1.981 267,887 +0.06(+2.86%)
Aug 06, 2018 1.926 1.961 1.823 1.926 510,412 +0.00(+0.00%)
Aug 03, 2018 1.892 1.961 1.892 1.926 147,237 +0.02(+0.90%)
Aug 02, 2018 1.961 1.995 1.858 1.909 377,739 -0.07(-3.31%)
Aug 01, 2018 2.008 2.008 1.941 1.975 185,003 +0.02(+1.03%)
Jul 31, 2018 1.908 1.975 1.908 1.954 86,378 +0.05(+2.46%)
Jul 30, 2018 1.908 1.908 1.851 1.908 289,708 +0.02(+0.88%)
Jul 27, 2018 2.008 2.008 1.874 1.891 225,892 -0.10(-5.04%)
Jul 26, 2018 2.008 2.008 1.941 1.991 168,543 +0.00(+0.00%)
Jul 25, 2018 2.008 2.042 1.958 1.991 235,247 +0.00(+0.00%)
Jul 24, 2018 1.841 2.008 1.841 1.991 316,708 +0.12(+6.25%)
Jul 23, 2018 2.008 2.008 1.841 1.874 777,584 -0.08(-4.27%)
Jul 20, 2018 1.975 2.042 1.941 1.958 606,316 -0.03(-1.68%)
Jul 19, 2018 1.975 2.042 1.975 1.991 282,491 +0.02(+0.85%)
Jul 18, 2018 2.108 2.142 1.975 1.975 512,335 -0.10(-4.84%)
Jul 17, 2018 2.075 2.108 2.075 2.075 276,917 +0.00(+0.00%)
Jul 16, 2018 2.175 2.208 2.075 2.075 452,276 -0.10(-4.62%)
Jul 13, 2018 2.175 2.175 677,036 -0.08(-3.70%)
Jul 12, 2018 2.242 2.276 2.242 2.259 181,532 +0.02(+0.75%)
Jul 11, 2018 2.209 2.276 2.209 2.242 264,616 +0.00(+0.00%)
Jul 10, 2018 2.276 2.276 2.209 2.242 568,874 +0.00(+0.00%)
Jul 09, 2018 2.276 2.288 2.209 2.242 258,237 +0.00(+0.00%)
Jul 06, 2018 2.309 2.309 2.209 2.242 147,027 -0.03(-1.47%)
Jul 05, 2018 2.276 2.276 2.209 2.276 187,067 +0.03(+1.49%)
Jul 03, 2018 2.242 2.242 2.242 0 +0.00(+0.00%)
Jul 02, 2018 2.343 2.343 2.209 2.242 241,827 -0.03(-1.47%)
Jun 29, 2018 2.209 2.293 2.175 2.276 241,586 +0.07(+3.03%)
Jun 28, 2018 2.242 2.242 2.175 2.209 260,994 -0.02(-0.75%)
Jun 27, 2018 2.309 2.357 2.209 2.226 408,887 -0.08(-3.62%)
Jun 26, 2018 2.376 2.416 2.242 2.309 925,558 -0.07(-2.82%)
Jun 25, 2018 2.343 2.410 2.276 2.376 391,305 +0.05(+2.16%)
Jun 22, 2018 2.410 2.477 2.309 2.326 666,373 -0.07(-2.80%)
Jun 21, 2018 2.443 2.469 2.376 2.393 252,139 -0.05(-2.05%)
Jun 20, 2018 2.510 2.510 2.376 2.443 469,345 -0.05(-2.01%)
Jun 19, 2018 2.510 2.531 2.477 2.493 64,044 +0.00(+0.00%)
Jun 18, 2018 2.510 2.544 2.477 2.493 164,248 +0.02(+0.68%)
Jun 15, 2018 2.544 2.443 2.477 270,576 -0.02(-0.67%)
Jun 14, 2018 2.477 2.510 2.426 2.493 290,324 +0.02(+0.68%)
Jun 13, 2018 2.510 2.510 2.343 2.477 285,247 -0.02(-0.67%)
Jun 12, 2018 2.510 2.610 2.443 2.493 703,129 -0.02(-0.67%)
Jun 11, 2018 2.376 2.544 2.376 2.510 426,364 +0.13(+5.63%)
Jun 08, 2018 2.410 2.410 2.343 2.376 202,503 +0.00(+0.00%)
Jun 07, 2018 2.544 2.544 2.376 2.376 346,640 -0.13(-5.33%)
Jun 06, 2018 2.544 2.544 2.479 2.510 181,017 -0.03(-1.32%)
Jun 05, 2018 2.544 2.544 2.477 2.544 212,757 +0.00(+0.00%)
Jun 04, 2018 2.544 2.577 2.443 2.544 262,553 +0.00(+0.00%)
Jun 01, 2018 2.477 2.577 2.412 2.544 274,725 +0.07(+2.70%)
May 31, 2018 2.477 2.513 2.376 2.477 415,658 +0.02(+0.68%)
May 30, 2018 2.544 2.544 2.410 2.460 682,842 -0.05(-2.00%)
May 29, 2018 2.577 2.577 2.477 2.510 159,617 -0.03(-1.32%)
May 25, 2018 2.544 2.544 2.544 0 +0.03(+1.33%)
May 24, 2018 2.510 2.510 2.443 2.510 180,766 +0.00(+0.00%)
May 23, 2018 2.544 2.544 2.464 2.510 154,017 +0.00(+0.00%)
May 22, 2018 2.477 2.544 2.426 2.510 512,511 +0.08(+3.45%)
May 21, 2018 2.376 2.443 2.374 2.426 326,502 +0.05(+2.11%)
May 18, 2018 2.343 2.376 2.309 2.376 190,786 +0.03(+1.43%)
May 17, 2018 2.343 2.343 2.276 2.343 337,023 +0.03(+1.45%)
May 16, 2018 2.376 2.376 2.209 2.309 553,527 +0.00(+0.00%)
May 15, 2018 2.477 2.505 2.276 2.309 699,138 -0.15(-6.12%)
May 14, 2018 2.477 2.510 2.410 2.460 397,233 +0.00(+0.00%)
May 11, 2018 2.677 2.677 2.443 2.460 654,946 -0.12(-4.55%)
May 10, 2018 2.744 2.744 2.544 2.577 1,035,727 -0.44(-14.44%)
May 09, 2018 2.945 3.012 2.878 3.012 64,207 +0.10(+3.45%)
May 08, 2018 2.945 2.945 2.878 2.912 36,434 +0.00(+0.00%)
May 07, 2018 2.945 3.012 2.878 2.912 74,522 +0.00(+0.00%)
May 04, 2018 2.979 2.979 2.912 2.912 85,523 -0.05(-1.69%)
May 03, 2018 3.112 3.112 2.878 2.962 105,942 -0.12(-3.91%)
May 02, 2018 3.017 3.115 3.016 3.082 141,674 +0.13(+4.40%)
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.