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

Barnwell Industries (NY: BRN )

2.850 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2005 7.111 7.500 6.774 7.500 99,600 +0.39(+5.47%)
Aug 30, 2005 6.444 7.111 6.444 7.111 39,900 +0.68(+10.54%)
Aug 29, 2005 6.210 6.433 6.161 6.433 32,100 +0.22(+3.49%)
Aug 26, 2005 6.206 6.220 6.167 6.217 5,100 +0.01(+0.16%)
Aug 25, 2005 6.200 6.220 6.189 6.207 5,700 -0.02(-0.34%)
Aug 24, 2005 6.254 6.254 6.228 6.228 3,300 -0.03(-0.44%)
Aug 23, 2005 6.206 6.256 6.206 6.256 6,600 +0.00(+0.00%)
Aug 22, 2005 6.222 6.300 6.111 6.256 41,700 -0.02(-0.35%)
Aug 19, 2005 6.244 6.306 6.056 6.278 41,700 +0.05(+0.80%)
Aug 18, 2005 6.361 6.361 6.224 6.228 13,500 -0.11(-1.68%)
Aug 17, 2005 6.500 6.639 6.294 6.334 12,300 -0.14(-2.21%)
Aug 16, 2005 6.667 6.778 6.444 6.478 69,900 -0.24(-3.56%)
Aug 15, 2005 6.806 6.831 6.678 6.717 7,200 -0.12(-1.71%)
Aug 12, 2005 6.889 6.944 6.778 6.833 12,900 -0.04(-0.65%)
Aug 11, 2005 6.833 6.922 6.833 6.878 7,500 +0.04(+0.65%)
Aug 10, 2005 6.889 7.022 6.833 6.833 11,400 -0.01(-0.08%)
Aug 09, 2005 7.011 7.011 6.839 6.839 8,700 -0.24(-3.37%)
Aug 08, 2005 7.033 7.078 7.033 7.078 1,200 +0.04(+0.62%)
Aug 05, 2005 7.038 7.081 7.000 7.034 5,700 -0.00(-0.06%)
Aug 04, 2005 7.306 7.361 6.944 7.039 18,000 -0.35(-4.74%)
Aug 03, 2005 7.293 7.444 7.293 7.389 14,400 +0.09(+1.30%)
Aug 02, 2005 7.306 7.339 7.252 7.294 4,500 +0.02(+0.22%)
Aug 01, 2005 7.444 7.467 7.278 7.278 7,200 -0.25(-3.38%)
Jul 29, 2005 7.383 7.533 7.356 7.533 12,600 +0.20(+2.73%)
Jul 28, 2005 7.056 7.434 7.056 7.333 12,900 +0.22(+3.16%)
Jul 27, 2005 7.139 7.139 7.109 7.109 3,000 +0.03(+0.36%)
Jul 26, 2005 7.222 7.333 7.083 7.083 7,200 -0.11(-1.54%)
Jul 25, 2005 7.150 7.278 7.056 7.194 12,900 +0.04(+0.57%)
Jul 22, 2005 6.971 7.166 6.971 7.153 8,400 +0.24(+3.42%)
Jul 21, 2005 6.944 6.944 6.862 6.917 5,400 +0.00(+0.00%)
Jul 20, 2005 6.902 6.917 6.902 6.917 600 +0.05(+0.70%)
Jul 19, 2005 6.862 6.994 6.862 6.869 10,200 +0.01(+0.15%)
Jul 18, 2005 6.794 6.859 6.667 6.859 17,700 +0.03(+0.37%)
Jul 15, 2005 6.900 6.944 6.806 6.833 10,200 -0.18(-2.55%)
Jul 14, 2005 7.083 7.083 7.012 7.012 2,700 -0.10(-1.39%)
Jul 13, 2005 7.277 7.277 6.973 7.111 21,000 -0.17(-2.29%)
Jul 12, 2005 7.341 7.342 7.229 7.278 3,900 -0.07(-0.91%)
Jul 11, 2005 7.361 7.389 7.303 7.344 9,300 -0.10(-1.33%)
Jul 08, 2005 7.139 7.639 7.139 7.443 32,700 +0.28(+3.86%)
Jul 07, 2005 7.000 7.167 7.000 7.167 4,800 +0.14(+2.01%)
Jul 06, 2005 7.172 7.172 7.000 7.026 13,200 -0.17(-2.41%)
Jul 05, 2005 7.167 7.211 7.111 7.199 8,100 -0.05(-0.70%)
Jul 01, 2005 7.389 7.433 7.239 7.250 11,400 -0.11(-1.51%)
Jun 30, 2005 7.167 7.389 7.100 7.361 19,200 +0.23(+3.16%)
Jun 29, 2005 7.067 7.164 7.067 7.136 4,500 +0.08(+1.18%)
Jun 28, 2005 6.978 7.052 6.978 7.052 7,800 +0.10(+1.47%)
Jun 27, 2005 6.852 7.028 6.852 6.950 11,700 +0.13(+1.87%)
Jun 24, 2005 6.889 6.889 6.809 6.822 3,900 -0.07(-0.97%)
Jun 23, 2005 6.867 6.967 6.867 6.889 4,800 -0.00(-0.03%)
Jun 22, 2005 7.028 7.028 6.889 6.891 4,200 -0.16(-2.33%)
Jun 21, 2005 7.250 7.333 7.056 7.056 6,600 -0.17(-2.35%)
Jun 20, 2005 7.306 7.361 7.112 7.226 18,900 -0.05(-0.72%)
Jun 17, 2005 7.133 7.361 7.111 7.278 25,200 +0.14(+2.02%)
Jun 16, 2005 7.111 7.143 6.855 7.133 29,100 -0.01(-0.08%)
Jun 15, 2005 6.583 7.222 6.583 7.139 41,700 +0.57(+8.62%)
Jun 14, 2005 6.663 6.663 6.500 6.572 30,000 -0.08(-1.17%)
Jun 13, 2005 6.622 6.667 6.584 6.650 37,500 +0.04(+0.57%)
Jun 10, 2005 6.633 6.640 6.611 6.612 19,500 +0.00(+0.03%)
Jun 09, 2005 6.667 6.683 6.606 6.610 18,000 -0.11(-1.65%)
Jun 08, 2005 6.694 6.778 6.679 6.721 15,000 +0.01(+0.12%)
Jun 07, 2005 6.733 6.889 6.544 6.713 36,900 -0.01(-0.13%)
Jun 06, 2005 6.700 6.722 6.667 6.722 35,400 +0.02(+0.33%)
Jun 03, 2005 6.861 6.861 6.678 6.700 19,500 -0.22(-3.13%)
Jun 02, 2005 6.972 6.979 6.778 6.917 17,100 -0.06(-0.83%)
Jun 01, 2005 6.833 7.111 6.806 6.974 86,400 +0.17(+2.48%)
May 31, 2005 6.817 6.844 6.685 6.806 132,000 -0.02(-0.31%)
May 27, 2005 7.117 7.117 6.789 6.827 29,700 -0.32(-4.51%)
May 26, 2005 7.167 7.356 7.111 7.149 25,200 +0.02(+0.22%)
May 25, 2005 7.056 7.306 6.728 7.133 74,700 +0.12(+1.76%)
May 24, 2005 7.106 7.106 6.971 7.010 30,900 -0.10(-1.35%)
May 23, 2005 6.861 7.161 6.861 7.106 66,600 +0.24(+3.56%)
May 20, 2005 6.906 6.912 6.861 6.861 36,000 -0.07(-1.04%)
May 19, 2005 7.083 7.111 6.928 6.933 59,400 -0.19(-2.68%)
May 18, 2005 7.128 7.222 7.124 7.124 27,300 +0.04(+0.53%)
May 17, 2005 7.151 7.151 6.944 7.087 46,500 -0.11(-1.57%)
May 16, 2005 7.306 7.306 7.000 7.200 42,600 -0.16(-2.16%)
May 13, 2005 7.361 7.500 7.056 7.359 74,100 -0.03(-0.41%)
May 12, 2005 7.861 8.000 7.089 7.389 140,700 -0.47(-6.01%)
May 11, 2005 7.806 7.861 7.622 7.861 24,000 +0.02(+0.28%)
May 10, 2005 7.944 8.000 7.669 7.839 28,500 -0.11(-1.33%)
May 09, 2005 7.848 8.071 7.848 7.944 78,300 +0.10(+1.27%)
May 06, 2005 7.556 7.878 7.500 7.844 23,400 +0.29(+3.81%)
May 05, 2005 7.667 7.744 7.556 7.557 36,300 +0.00(+0.01%)
May 04, 2005 7.267 7.556 7.233 7.556 34,200 +0.33(+4.54%)
May 03, 2005 7.167 7.472 6.944 7.228 52,800 +0.06(+0.85%)
May 02, 2005 7.361 7.556 6.967 7.167 101,700 -0.14(-1.90%)
Apr 29, 2005 6.878 7.306 6.140 7.306 267,600 +0.46(+6.65%)
Apr 28, 2005 7.733 7.733 6.844 6.850 163,200 -0.91(-11.74%)
Apr 27, 2005 7.644 7.966 7.556 7.761 112,200 +0.23(+3.02%)
Apr 26, 2005 7.333 7.689 7.333 7.533 145,800 +0.22(+2.96%)
Apr 25, 2005 6.889 7.317 6.889 7.317 168,300 +0.51(+7.42%)
Apr 22, 2005 6.556 6.817 6.556 6.811 90,600 +0.27(+4.07%)
Apr 21, 2005 6.400 6.578 6.400 6.544 87,300 +0.16(+2.43%)
Apr 20, 2005 6.383 6.483 6.383 6.389 51,900 +0.03(+0.44%)
Apr 19, 2005 6.400 6.572 6.354 6.361 92,100 -0.03(-0.42%)
Apr 18, 2005 6.317 6.394 6.317 6.388 92,400 +0.08(+1.30%)
Apr 15, 2005 6.044 6.356 6.033 6.306 186,000 +0.25(+4.09%)
Apr 14, 2005 6.089 6.089 6.056 6.058 28,800 -0.04(-0.66%)
Apr 13, 2005 6.122 6.200 6.094 6.098 38,100 -0.02(-0.40%)
Apr 12, 2005 6.111 6.122 6.061 6.122 24,300 +0.02(+0.36%)
Apr 11, 2005 6.083 6.158 6.083 6.100 42,000 +0.03(+0.49%)
Apr 08, 2005 6.017 6.083 6.017 6.070 41,100 +0.06(+1.02%)
Apr 07, 2005 6.017 6.022 6.008 6.009 22,500 -0.02(-0.31%)
Apr 06, 2005 6.111 6.128 5.989 6.028 34,200 -0.11(-1.72%)
Apr 05, 2005 6.122 6.217 6.094 6.133 48,600 -0.01(-0.23%)
Apr 04, 2005 6.078 6.156 6.052 6.148 67,200 +0.10(+1.62%)
Apr 01, 2005 5.910 6.094 5.910 6.050 39,300 +0.16(+2.64%)
Mar 31, 2005 5.794 5.894 5.794 5.894 50,400 +0.12(+2.02%)
Mar 30, 2005 5.522 5.778 5.478 5.778 51,600 +0.24(+4.40%)
Mar 29, 2005 5.444 5.667 5.286 5.534 70,500 +0.11(+1.97%)
Mar 28, 2005 5.283 5.428 5.283 5.428 75,600 +0.16(+3.06%)
Mar 24, 2005 5.250 5.304 5.136 5.267 97,800 -0.01(-0.23%)
Mar 23, 2005 5.378 5.378 5.241 5.279 46,200 -0.10(-1.94%)
Mar 22, 2005 5.472 5.472 5.383 5.383 20,700 -0.09(-1.62%)
Mar 21, 2005 5.471 5.522 5.469 5.472 24,600 +0.00(+0.02%)
Mar 18, 2005 5.506 5.507 5.127 5.471 31,500 -0.05(-0.89%)
Mar 17, 2005 5.583 5.583 5.520 5.520 34,200 -0.13(-2.30%)
Mar 16, 2005 5.722 5.724 5.650 5.650 48,300 -0.07(-1.26%)
Mar 15, 2005 5.883 5.883 5.722 5.722 36,900 -0.18(-3.01%)
Mar 14, 2005 5.894 5.922 5.883 5.900 8,400 -0.01(-0.19%)
Mar 11, 2005 5.911 5.911 5.880 5.911 19,200 +0.02(+0.38%)
Mar 10, 2005 6.000 6.000 5.889 5.889 46,500 -0.12(-2.03%)
Mar 09, 2005 5.922 6.078 5.922 6.011 84,900 +0.10(+1.65%)
Mar 08, 2005 5.894 5.972 5.894 5.913 41,400 +0.02(+0.41%)
Mar 07, 2005 5.906 5.906 5.874 5.889 40,800 -0.03(-0.49%)
Mar 04, 2005 5.972 6.036 5.883 5.918 102,600 -0.03(-0.49%)
Mar 03, 2005 6.011 6.117 5.939 5.947 93,300 -0.04(-0.61%)
Mar 02, 2005 5.763 6.017 5.739 5.983 77,400 +0.22(+3.84%)
Mar 01, 2005 5.833 5.894 5.756 5.762 44,400 -0.09(-1.59%)
Feb 28, 2005 5.928 5.972 5.856 5.856 39,600 -0.09(-1.49%)
Feb 25, 2005 6.017 6.028 5.930 5.944 45,300 -0.09(-1.56%)
Feb 24, 2005 6.133 6.206 6.039 6.039 82,200 -0.11(-1.81%)
Feb 23, 2005 5.889 6.156 5.889 6.150 121,200 +0.26(+4.43%)
Feb 22, 2005 5.639 5.889 5.639 5.889 42,600 +0.28(+4.93%)
Feb 18, 2005 5.611 5.700 5.611 5.612 26,400 +0.00(+0.02%)
Feb 17, 2005 5.617 5.656 5.611 5.611 13,500 -0.01(-0.10%)
Feb 16, 2005 5.878 5.889 5.594 5.617 51,900 -0.17(-2.86%)
Feb 15, 2005 5.633 5.917 5.611 5.782 90,900 +0.20(+3.67%)
Feb 14, 2005 5.194 5.693 5.194 5.578 254,700 +0.46(+9.06%)
Feb 11, 2005 5.250 5.278 5.113 5.114 18,000 -0.14(-2.58%)
Feb 10, 2005 5.094 5.278 5.061 5.250 69,000 +0.19(+3.75%)
Feb 09, 2005 4.889 5.194 4.861 5.060 33,600 +0.20(+4.09%)
Feb 08, 2005 4.750 4.867 4.691 4.861 71,700 +0.09(+1.98%)
Feb 07, 2005 4.778 4.817 4.707 4.767 89,400 -0.12(-2.50%)
Feb 04, 2005 4.922 5.000 4.861 4.889 60,300 -0.03(-0.56%)
Feb 03, 2005 4.817 5.306 4.778 4.917 111,000 +0.10(+2.08%)
Feb 02, 2005 4.510 4.817 4.510 4.817 40,800 +0.27(+5.99%)
Feb 01, 2005 4.306 4.722 4.250 4.544 43,500 +0.30(+7.01%)
Jan 31, 2005 4.200 4.341 4.194 4.247 67,200 +2.11(+98.55%)
Jan 28, 2005 2.122 2.139 2.118 2.139 25,200 +0.02(+0.98%)
Jan 27, 2005 2.104 2.118 2.103 2.118 101,400 +0.01(+0.53%)
Jan 26, 2005 2.123 2.123 2.107 2.107 30,000 -0.01(-0.47%)
Jan 25, 2005 2.132 2.132 2.117 2.117 14,400 -0.01(-0.31%)
Jan 24, 2005 2.106 2.167 2.106 2.124 73,200 +0.02(+0.99%)
Jan 21, 2005 2.097 2.222 2.097 2.103 52,200 +0.02(+0.93%)
Jan 20, 2005 2.056 2.139 2.049 2.083 103,800 +0.01(+0.68%)
Jan 19, 2005 2.097 2.111 2.056 2.069 37,800 -0.01(-0.68%)
Jan 18, 2005 2.042 2.118 2.021 2.083 60,600 +0.00(+0.00%)
Jan 14, 2005 2.049 2.146 2.014 2.083 118,200 +0.03(+1.35%)
Jan 13, 2005 2.083 2.125 2.017 2.056 163,800 -0.08(-3.90%)
Jan 12, 2005 2.336 2.356 2.139 2.139 185,400 -0.20(-8.44%)
Jan 11, 2005 2.397 2.500 2.278 2.336 199,800 -0.05(-2.04%)
Jan 10, 2005 2.215 2.386 2.215 2.385 406,800 +0.17(+7.65%)
Jan 07, 2005 2.181 2.215 2.168 2.215 28,200 +0.03(+1.40%)
Jan 06, 2005 2.188 2.208 2.174 2.185 100,800 -0.00(-0.13%)
Jan 05, 2005 2.139 2.222 2.139 2.188 245,400 +0.06(+2.94%)
Jan 04, 2005 2.139 2.292 2.090 2.125 495,600 -0.01(-0.64%)
Jan 03, 2005 2.060 2.139 2.060 2.139 204,600 +0.08(+3.83%)
Dec 31, 2004 2.021 2.060 2.008 2.060 58,800 +0.04(+1.99%)
Dec 30, 2004 2.006 2.019 2.005 2.019 31,800 +0.00(+0.21%)
Dec 29, 2004 2.008 2.018 2.002 2.015 105,000 +0.00(+0.22%)
Dec 28, 2004 2.003 2.018 2.000 2.011 88,200 +0.01(+0.43%)
Dec 27, 2004 1.986 2.014 1.972 2.002 87,600 +0.02(+1.16%)
Dec 23, 2004 1.958 2.000 1.932 1.979 74,400 +0.05(+2.52%)
Dec 22, 2004 1.889 1.986 1.889 1.931 193,800 +0.06(+2.96%)
Dec 21, 2004 1.778 1.875 1.778 1.875 98,400 +0.10(+5.82%)
Dec 20, 2004 1.681 1.778 1.681 1.772 66,000 +0.08(+4.57%)
Dec 17, 2004 1.692 1.706 1.667 1.694 66,600 +0.01(+0.43%)
Dec 16, 2004 1.618 1.687 1.618 1.687 41,400 +0.07(+4.27%)
Dec 15, 2004 1.617 1.636 1.611 1.618 18,600 +0.01(+0.78%)
Dec 14, 2004 1.576 1.614 1.576 1.606 19,200 +0.04(+2.30%)
Dec 13, 2004 1.539 1.574 1.539 1.569 17,400 +0.04(+2.45%)
Dec 10, 2004 1.542 1.550 1.532 1.532 7,200 -0.00(-0.18%)
Dec 09, 2004 1.550 1.550 1.514 1.535 13,200 -0.02(-0.99%)
Dec 08, 2004 1.500 1.550 1.500 1.550 64,800 +0.05(+3.35%)
Dec 07, 2004 1.494 1.500 1.492 1.500 60,000 +0.02(+1.22%)
Dec 06, 2004 1.471 1.500 1.469 1.482 94,200 +0.02(+1.02%)
Dec 03, 2004 1.422 1.471 1.422 1.467 12,600 +0.03(+2.13%)
Dec 02, 2004 1.436 1.438 1.436 1.436 9,600 +0.00(+0.04%)
Dec 01, 2004 1.471 1.472 1.436 1.436 27,000 -0.04(-2.40%)
Nov 30, 2004 1.464 1.471 1.464 1.471 11,400 +0.01(+0.86%)
Nov 29, 2004 1.456 1.471 1.456 1.458 10,200 +0.01(+0.57%)
Nov 26, 2004 1.450 1.450 1.450 1.450 1,200 +0.01(+0.38%)
Nov 24, 2004 1.444 1.444 1.431 1.444 1,800 +0.00(+0.00%)
Nov 23, 2004 1.444 1.471 1.444 1.444 12,000 +0.01(+0.97%)
Nov 22, 2004 1.431 1.458 1.431 1.431 43,800 +0.01(+0.98%)
Nov 19, 2004 1.417 1.486 1.417 1.417 46,800 +0.00(+0.30%)
Nov 18, 2004 1.389 1.413 1.389 1.413 4,200 +0.05(+3.54%)
Nov 17, 2004 1.382 1.382 1.361 1.364 14,400 -0.02(-1.29%)
Nov 16, 2004 1.381 1.382 1.381 1.382 1,800 +0.00(+0.30%)
Nov 15, 2004 1.382 1.382 1.378 1.378 8,400 -0.00(-0.30%)
Nov 12, 2004 1.382 1.382 1.382 1.382 3,000 +0.00(+0.00%)
Nov 11, 2004 1.354 1.382 1.354 1.382 4,200 +0.04(+3.11%)
Nov 10, 2004 1.375 1.375 1.335 1.340 3,600 -0.01(-0.52%)
Nov 09, 2004 1.369 1.369 1.347 1.347 8,400 -0.04(-2.61%)
Nov 08, 2004 1.410 1.410 1.375 1.383 15,000 -0.03(-1.87%)
Nov 05, 2004 1.361 1.417 1.361 1.410 57,000 +0.06(+4.21%)
Nov 04, 2004 1.347 1.358 1.337 1.353 11,400 -0.01(-0.61%)
Nov 03, 2004 1.361 1.361 1.361 1.361 1,200 +0.00(+0.00%)
Nov 02, 2004 1.361 1.361 1.361 1.361 4,200 +0.01(+1.03%)
Nov 01, 2004 1.368 1.378 1.347 1.347 14,400 +0.00(+0.00%)
Oct 29, 2004 1.347 1.347 1.333 1.347 5,400 +0.01(+0.52%)
Oct 28, 2004 1.347 1.347 1.333 1.340 6,000 -0.02(-1.53%)
Oct 27, 2004 1.403 1.403 1.361 1.361 7,200 -0.04(-2.97%)
Oct 26, 2004 1.333 1.403 1.333 1.403 80,400 +0.08(+6.43%)
Oct 25, 2004 1.318 1.318 1.318 1.318 600 -0.00(-0.31%)
Oct 22, 2004 1.318 1.322 1.306 1.322 5,400 +0.01(+1.06%)
Oct 21, 2004 1.307 1.308 1.307 1.308 13,800 +0.00(+0.21%)
Oct 20, 2004 1.306 1.306 1.306 1.306 3,000 +0.01(+0.43%)
Oct 19, 2004 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Oct 18, 2004 1.300 1.300 1.300 1.300 10,800 +0.01(+0.64%)
Oct 15, 2004 1.308 1.308 1.292 1.292 5,400 -0.01(-1.06%)
Oct 14, 2004 1.310 1.310 1.306 1.306 2,400 -0.01(-0.47%)
Oct 13, 2004 1.319 1.319 1.306 1.312 6,600 -0.01(-1.11%)
Oct 12, 2004 1.314 1.328 1.314 1.326 18,000 +0.01(+0.42%)
Oct 11, 2004 1.321 1.321 1.321 1.321 600 +0.00(+0.00%)
Oct 08, 2004 1.321 1.321 1.321 1.321 2,400 +0.00(+0.10%)
Oct 07, 2004 1.319 1.339 1.319 1.319 10,200 +0.01(+1.06%)
Oct 06, 2004 1.307 1.318 1.306 1.306 10,200 -0.01(-0.53%)
Oct 05, 2004 1.306 1.333 1.306 1.312 13,800 +0.02(+1.61%)
Oct 04, 2004 1.278 1.306 1.278 1.292 5,400 +0.00(+0.00%)
Oct 01, 2004 1.292 1.292 1.292 1.292 0 +0.00(+0.00%)
Sep 30, 2004 1.319 1.319 1.292 1.292 4,800 -0.03(-2.11%)
Sep 29, 2004 1.292 1.319 1.292 1.319 6,000 +0.01(+1.06%)
Sep 28, 2004 1.278 1.306 1.278 1.306 9,000 +0.04(+3.30%)
Sep 27, 2004 1.264 1.264 1.264 1.264 600 +0.01(+1.11%)
Sep 24, 2004 1.233 1.250 1.233 1.250 8,400 +0.02(+1.47%)
Sep 23, 2004 1.217 1.232 1.214 1.232 25,200 +0.01(+0.77%)
Sep 22, 2004 1.222 1.222 1.222 1.222 1,200 -0.01(-0.54%)
Sep 21, 2004 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Sep 20, 2004 1.236 1.243 1.229 1.229 6,000 -0.01(-0.56%)
Sep 17, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Sep 16, 2004 1.236 1.236 1.236 1.236 53,400 -0.03(-2.20%)
Sep 15, 2004 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Sep 14, 2004 1.285 1.285 1.264 1.264 5,400 -0.03(-2.15%)
Sep 13, 2004 1.319 1.319 1.292 1.292 4,800 -0.02(-1.36%)
Sep 10, 2004 1.309 1.309 1.309 1.309 1,800 -0.00(-0.02%)
Sep 09, 2004 1.322 1.322 1.310 1.310 9,600 -0.02(-1.42%)
Sep 08, 2004 1.333 1.333 1.328 1.329 10,800 -0.00(-0.35%)
Sep 07, 2004 1.292 1.339 1.292 1.333 15,000 +0.04(+3.23%)
Sep 03, 2004 1.247 1.292 1.247 1.292 13,800 +0.04(+3.56%)
Sep 02, 2004 1.243 1.247 1.243 1.247 2,400 +0.01(+0.90%)
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.