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 )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 4.050 4.088 3.950 4.040 8,675 +0.04(+1.00%)
Mar 30, 2009 4.120 4.200 3.950 4.000 9,561 +0.03(+0.76%)
Mar 26, 2009 3.950 4.000 3.920 3.970 8,875 +0.12(+3.12%)
Mar 25, 2009 3.820 4.050 3.650 3.850 11,430 +0.16(+4.34%)
Mar 24, 2009 3.500 3.850 3.500 3.690 7,738 +0.26(+7.58%)
Mar 23, 2009 3.850 4.000 3.300 3.430 21,348 +0.12(+3.53%)
Mar 20, 2009 3.420 3.420 3.250 3.313 4,873 -0.09(-2.56%)
Mar 19, 2009 3.330 3.420 3.310 3.400 11,802 +0.05(+1.49%)
Mar 18, 2009 3.310 3.350 3.310 3.350 7,708 -0.15(-4.29%)
Mar 17, 2009 3.350 3.500 3.197 3.500 17,053 +0.35(+11.11%)
Mar 16, 2009 2.780 3.200 2.750 3.150 12,050 +0.48(+17.98%)
Mar 13, 2009 3.050 3.460 2.550 2.670 0 -0.38(-12.46%)
Mar 12, 2009 2.950 3.050 2.850 3.050 12,086 +0.15(+5.17%)
Mar 11, 2009 2.820 2.950 2.750 2.900 14,089 +0.04(+1.40%)
Mar 10, 2009 2.950 2.970 2.850 2.860 26,067 +0.11(+4.00%)
Mar 09, 2009 2.440 2.896 2.410 2.750 25,117 +0.35(+14.58%)
Mar 06, 2009 2.550 2.600 2.400 2.400 0 +0.00(+0.00%)
Mar 05, 2009 2.520 2.520 2.400 2.400 16,595 -0.05(-2.04%)
Mar 04, 2009 2.650 2.670 2.370 2.450 9,696 -0.09(-3.54%)
Mar 02, 2009 2.950 3.000 2.250 2.540 17,559 -0.51(-16.72%)
Feb 27, 2009 3.040 3.300 3.000 3.050 0 -0.01(-0.33%)
Feb 26, 2009 3.020 3.100 3.000 3.060 6,177 +0.15(+5.15%)
Feb 25, 2009 2.810 2.980 2.760 2.910 6,700 +0.00(+0.00%)
Feb 24, 2009 2.700 3.040 2.700 2.910 12,825 +0.15(+5.43%)
Feb 23, 2009 3.420 3.500 2.760 2.760 36,266 -0.65(-19.06%)
Feb 20, 2009 3.900 3.900 3.270 3.410 13,484 -0.49(-12.56%)
Feb 19, 2009 3.900 4.000 3.850 3.900 7,873 -0.06(-1.52%)
Feb 18, 2009 4.300 4.360 3.950 3.960 12,217 -0.34(-7.91%)
Feb 17, 2009 4.500 4.500 4.200 4.300 6,997 -0.35(-7.52%)
Feb 13, 2009 5.050 5.050 4.160 4.650 23,700 -0.14(-2.92%)
Feb 12, 2009 5.290 5.290 4.790 4.790 9,180 -0.41(-7.88%)
Feb 11, 2009 5.300 5.300 4.500 5.200 17,150 +0.00(+0.00%)
Feb 10, 2009 5.300 5.340 5.100 5.200 41,490 +0.10(+1.96%)
Feb 09, 2009 5.150 5.250 5.100 5.100 5,659 -0.15(-2.86%)
Feb 06, 2009 5.250 5.350 5.100 5.250 4,150 +0.03(+0.57%)
Feb 05, 2009 5.150 5.340 5.150 5.220 2,412 +0.09(+1.81%)
Feb 04, 2009 5.120 5.290 5.100 5.127 4,260 -0.10(-1.89%)
Feb 03, 2009 5.210 5.240 5.150 5.226 7,322 +0.02(+0.31%)
Feb 02, 2009 5.420 5.420 5.210 5.210 7,053 -0.11(-2.07%)
Jan 30, 2009 5.550 5.550 5.250 5.320 0 -0.14(-2.56%)
Jan 29, 2009 5.260 5.600 5.260 5.460 9,246 +0.09(+1.68%)
Jan 28, 2009 5.420 5.500 5.220 5.370 12,832 -0.05(-0.92%)
Jan 27, 2009 5.500 5.500 5.410 5.420 6,789 -0.09(-1.63%)
Jan 26, 2009 5.540 5.900 5.500 5.510 8,700 -0.03(-0.54%)
Jan 23, 2009 5.390 5.720 5.340 5.540 7,655 +0.19(+3.55%)
Jan 22, 2009 5.790 5.790 5.260 5.350 8,900 -0.55(-9.32%)
Jan 21, 2009 5.200 5.900 5.200 5.900 11,100 +0.59(+11.11%)
Jan 20, 2009 5.790 5.790 5.240 5.310 11,740 -0.43(-7.49%)
Jan 16, 2009 5.760 5.793 5.600 5.740 3,050 -0.16(-2.71%)
Jan 15, 2009 5.810 5.910 5.200 5.900 23,150 -0.05(-0.84%)
Jan 14, 2009 5.790 5.970 5.780 5.950 22,298 +0.08(+1.43%)
Jan 13, 2009 5.940 5.950 5.550 5.866 37,698 +0.03(+0.45%)
Jan 12, 2009 5.220 5.950 5.220 5.840 213,034 +0.13(+2.28%)
Jan 09, 2009 5.720 5.850 5.500 5.710 21,323 +0.00(+0.00%)
Jan 08, 2009 5.310 5.850 5.310 5.710 22,511 +0.12(+2.15%)
Jan 07, 2009 5.220 5.690 5.220 5.590 31,065 -0.08(-1.41%)
Jan 06, 2009 5.310 5.740 5.172 5.670 30,681 +0.53(+10.31%)
Jan 05, 2009 4.740 5.320 4.560 5.140 57,767 +0.19(+3.84%)
Jan 02, 2009 4.480 4.950 4.370 4.950 0 +0.50(+11.24%)
Jan 01, 2009 4.180 4.450 3.890 4.450 0 +0.00(+0.00%)
Dec 31, 2008 4.180 4.450 3.890 4.450 54,449 +0.25(+5.95%)
Dec 30, 2008 4.160 4.250 4.000 4.200 21,021 -0.07(-1.64%)
Dec 29, 2008 4.380 4.380 4.010 4.270 25,226 +0.02(+0.47%)
Dec 26, 2008 4.400 4.400 4.236 4.250 33,248 -0.26(-5.76%)
Dec 24, 2008 4.500 4.590 4.370 4.510 18,432 +0.01(+0.22%)
Dec 23, 2008 4.540 4.600 4.450 4.500 5,800 -0.06(-1.32%)
Dec 22, 2008 4.600 4.600 4.370 4.560 5,082 -0.04(-0.87%)
Dec 19, 2008 4.650 4.650 4.370 4.600 23,202 -0.05(-1.08%)
Dec 18, 2008 4.790 4.790 4.400 4.650 35,327 -0.13(-2.72%)
Dec 17, 2008 4.610 4.790 4.550 4.780 18,805 +0.10(+2.14%)
Dec 16, 2008 4.740 4.750 4.620 4.680 21,252 +0.06(+1.30%)
Dec 15, 2008 4.970 4.970 4.500 4.620 22,573 +0.15(+3.36%)
Dec 12, 2008 4.500 4.600 4.350 4.470 0 -0.28(-5.89%)
Dec 11, 2008 4.800 5.050 4.700 4.750 33,295 -0.05(-1.04%)
Dec 10, 2008 4.500 4.950 4.500 4.800 55,867 +0.25(+5.49%)
Dec 09, 2008 4.750 5.450 4.550 4.550 14,820 -0.20(-4.21%)
Dec 08, 2008 5.490 5.490 4.400 4.750 21,125 -0.24(-4.71%)
Dec 05, 2008 4.880 5.000 4.350 4.985 4,821 -0.14(-2.83%)
Dec 04, 2008 4.730 5.140 4.600 5.130 9,800 +0.40(+8.46%)
Dec 03, 2008 4.750 4.845 4.440 4.730 6,961 +0.38(+8.74%)
Dec 02, 2008 3.890 4.600 3.670 4.350 33,372 +0.68(+18.53%)
Dec 01, 2008 3.550 3.966 3.530 3.670 18,070 +0.16(+4.56%)
Nov 28, 2008 3.690 3.770 3.510 3.510 13,550 -0.01(-0.28%)
Nov 26, 2008 3.350 3.520 3.325 3.520 21,836 +0.07(+2.03%)
Nov 25, 2008 3.500 3.500 3.200 3.450 15,097 +0.06(+1.77%)
Nov 24, 2008 3.390 3.550 3.250 3.390 28,500 -0.11(-3.14%)
Nov 21, 2008 4.200 4.200 2.950 3.500 36,326 -0.20(-5.41%)
Nov 20, 2008 4.260 4.260 3.600 3.700 12,565 -0.78(-17.41%)
Nov 19, 2008 5.250 5.276 4.390 4.480 26,415 -0.82(-15.47%)
Nov 18, 2008 5.490 5.498 4.850 5.300 15,919 -0.09(-1.67%)
Nov 17, 2008 5.990 5.990 5.200 5.390 9,627 -0.62(-10.26%)
Nov 14, 2008 6.090 6.130 5.750 6.006 0 -0.14(-2.34%)
Nov 13, 2008 6.270 6.270 5.890 6.150 8,459 -0.10(-1.60%)
Nov 12, 2008 6.400 6.590 6.250 6.250 7,289 -0.50(-7.41%)
Nov 11, 2008 6.600 6.890 6.340 6.750 5,421 +0.00(+0.00%)
Nov 10, 2008 6.600 6.770 6.500 6.750 7,100 +0.15(+2.27%)
Nov 07, 2008 6.450 6.980 6.450 6.600 26,093 +0.10(+1.54%)
Nov 06, 2008 7.010 7.010 6.491 6.500 8,195 -0.65(-9.09%)
Nov 05, 2008 6.790 7.150 6.550 7.150 20,665 +0.30(+4.38%)
Nov 04, 2008 6.990 6.990 6.350 6.850 12,073 +0.12(+1.78%)
Nov 03, 2008 6.290 6.900 6.290 6.730 14,153 +0.53(+8.55%)
Oct 31, 2008 6.360 6.400 6.110 6.200 0 -0.13(-2.05%)
Oct 30, 2008 6.590 6.590 6.242 6.330 7,480 +0.15(+2.43%)
Oct 29, 2008 6.170 6.220 6.000 6.180 14,870 +0.09(+1.48%)
Oct 28, 2008 6.300 6.300 5.910 6.090 4,880 -0.18(-2.87%)
Oct 27, 2008 6.620 6.620 6.100 6.270 3,422 -0.35(-5.29%)
Oct 24, 2008 6.200 6.620 6.100 6.620 9,207 +0.13(+2.00%)
Oct 23, 2008 6.540 6.890 6.000 6.490 10,460 -0.07(-1.07%)
Oct 22, 2008 6.770 6.950 6.400 6.560 30,187 -0.28(-4.09%)
Oct 21, 2008 6.530 6.900 6.530 6.840 25,627 +0.10(+1.48%)
Oct 20, 2008 6.880 6.880 6.700 6.740 16,848 -0.11(-1.61%)
Oct 17, 2008 6.821 6.990 6.780 6.850 0 +0.05(+0.74%)
Oct 16, 2008 6.870 6.880 5.697 6.800 20,515 +0.05(+0.74%)
Oct 15, 2008 7.200 7.200 6.750 6.750 8,270 -0.45(-6.25%)
Oct 14, 2008 7.480 7.480 6.713 7.200 30,396 +0.00(+0.00%)
Oct 13, 2008 6.390 7.890 6.218 7.200 9,700 +1.21(+20.20%)
Oct 10, 2008 6.480 6.480 5.680 5.990 8,998 -0.61(-9.24%)
Oct 09, 2008 6.620 6.900 6.350 6.600 7,000 +0.10(+1.54%)
Oct 08, 2008 6.500 7.300 6.450 6.500 21,617 -0.38(-5.52%)
Oct 07, 2008 7.910 8.150 6.800 6.880 20,986 -1.03(-13.02%)
Oct 06, 2008 8.890 8.900 7.750 7.910 36,994 -1.09(-12.11%)
Oct 03, 2008 9.130 9.200 8.800 9.000 0 +0.00(+0.00%)
Oct 02, 2008 9.000 9.340 8.900 9.000 20,462 -0.10(-1.10%)
Oct 01, 2008 10.22 10.22 9.010 9.100 13,500 -0.36(-3.81%)
Sep 30, 2008 9.570 9.650 9.100 9.460 18,630 -0.14(-1.46%)
Sep 29, 2008 10.50 10.50 9.275 9.600 6,509 -0.94(-8.92%)
Sep 26, 2008 10.82 10.82 10.48 10.54 0 -0.11(-1.03%)
Sep 25, 2008 10.70 10.85 10.58 10.65 3,900 +0.02(+0.14%)
Sep 24, 2008 10.50 10.64 10.50 10.63 1,600 -0.12(-1.07%)
Sep 23, 2008 10.67 11.00 10.41 10.75 10,494 -0.06(-0.56%)
Sep 22, 2008 10.50 10.94 10.21 10.81 12,234 +0.36(+3.44%)
Sep 19, 2008 9.950 10.50 9.870 10.45 0 +0.79(+8.18%)
Sep 18, 2008 9.450 9.700 8.950 9.660 12,564 +0.30(+3.21%)
Sep 17, 2008 9.490 9.720 9.100 9.360 19,988 -0.07(-0.74%)
Sep 16, 2008 8.500 9.550 8.500 9.430 21,476 +0.91(+10.68%)
Sep 15, 2008 10.80 10.80 8.520 8.520 24,800 -2.63(-23.59%)
Sep 12, 2008 11.31 11.65 11.12 11.15 6,500 -0.10(-0.89%)
Sep 11, 2008 10.75 11.45 10.35 11.25 7,400 +0.25(+2.27%)
Sep 10, 2008 10.90 11.25 10.90 11.00 10,350 +0.49(+4.66%)
Sep 09, 2008 11.70 11.85 10.51 10.51 11,900 -1.34(-11.31%)
Sep 08, 2008 11.90 12.10 11.85 11.85 7,000 +0.00(+0.00%)
Sep 05, 2008 12.18 12.35 11.60 11.85 0 -0.31(-2.55%)
Sep 04, 2008 11.70 12.25 11.25 12.16 48,640 +0.21(+1.76%)
Sep 03, 2008 11.73 12.13 11.55 11.95 20,205 +0.35(+3.02%)
Sep 02, 2008 11.95 11.99 11.45 11.60 6,370 -0.39(-3.25%)
Aug 29, 2008 12.00 12.20 10.80 11.99 0 -0.24(-1.96%)
Aug 28, 2008 12.60 12.69 12.11 12.23 18,250 -0.45(-3.55%)
Aug 27, 2008 12.60 12.75 12.50 12.68 19,933 +0.23(+1.85%)
Aug 26, 2008 12.50 12.68 12.30 12.45 6,400 +0.15(+1.22%)
Aug 25, 2008 12.73 12.75 12.23 12.30 30,584 +0.00(+0.00%)
Aug 22, 2008 12.49 12.60 12.00 12.30 44,254 +0.60(+5.13%)
Aug 21, 2008 11.64 12.00 11.64 11.70 12,495 +0.25(+2.18%)
Aug 20, 2008 11.45 11.52 11.25 11.45 13,970 +0.00(+0.00%)
Aug 19, 2008 11.47 11.50 11.30 11.45 13,180 +0.04(+0.35%)
Aug 18, 2008 11.50 11.85 11.40 11.41 11,384 +0.06(+0.53%)
Aug 15, 2008 11.45 11.45 11.20 11.35 0 -0.15(-1.30%)
Aug 14, 2008 11.84 11.85 11.35 11.50 16,503 +0.25(+2.22%)
Aug 13, 2008 11.35 11.55 11.25 11.25 12,865 -0.02(-0.18%)
Aug 12, 2008 11.11 11.35 11.11 11.27 6,300 +0.27(+2.45%)
Aug 11, 2008 10.99 11.39 10.99 11.00 12,100 +0.18(+1.66%)
Aug 08, 2008 10.44 11.10 10.44 10.82 1,450 +0.18(+1.69%)
Aug 07, 2008 10.90 11.00 10.64 10.64 700 -0.34(-3.10%)
Aug 06, 2008 11.18 11.25 10.71 10.98 2,100 +0.13(+1.20%)
Aug 05, 2008 11.32 11.32 10.85 10.85 3,000 -0.40(-3.56%)
Aug 04, 2008 11.00 11.30 10.90 11.25 1,600 +0.35(+3.21%)
Aug 01, 2008 11.35 11.35 10.90 10.90 5,761 -0.40(-3.54%)
Jul 31, 2008 11.00 11.35 11.00 11.30 1,200 +0.40(+3.67%)
Jul 30, 2008 10.80 10.90 10.80 10.90 1,560 +0.44(+4.21%)
Jul 29, 2008 10.46 10.80 10.05 10.46 5,900 +0.21(+2.05%)
Jul 28, 2008 10.38 10.65 10.25 10.25 2,000 -0.18(-1.68%)
Jul 25, 2008 10.11 10.50 10.11 10.43 2,600 +0.23(+2.21%)
Jul 24, 2008 10.00 10.70 9.850 10.20 5,152 +0.20(+2.00%)
Jul 23, 2008 10.49 10.49 9.985 10.00 5,800 -0.48(-4.58%)
Jul 22, 2008 10.71 10.71 10.48 10.48 1,400 -0.40(-3.68%)
Jul 21, 2008 10.51 10.94 10.43 10.88 3,680 +0.28(+2.64%)
Jul 18, 2008 10.75 10.75 10.50 10.60 8,470 -0.15(-1.40%)
Jul 17, 2008 10.53 10.75 10.30 10.75 2,600 +0.13(+1.22%)
Jul 16, 2008 10.01 10.65 10.01 10.62 3,250 +0.51(+5.05%)
Jul 15, 2008 10.00 10.11 9.700 10.11 23,284 -0.07(-0.69%)
Jul 14, 2008 10.49 10.49 10.00 10.18 3,400 -0.32(-3.05%)
Jul 11, 2008 10.00 10.50 9.987 10.50 4,100 +0.24(+2.34%)
Jul 10, 2008 10.40 10.60 10.20 10.26 2,250 -0.39(-3.66%)
Jul 09, 2008 11.10 11.16 10.33 10.65 4,980 -0.30(-2.78%)
Jul 08, 2008 11.51 11.51 10.75 10.95 7,300 -0.65(-5.57%)
Jul 07, 2008 11.37 11.65 11.34 11.60 3,200 +0.22(+1.93%)
Jul 04, 2008 12.30 12.60 11.10 11.38 10,375 +0.00(+0.00%)
Jul 03, 2008 12.30 12.60 11.10 11.38 10,375 -1.20(-9.54%)
Jul 02, 2008 12.78 12.80 12.46 12.58 3,644 -0.22(-1.72%)
Jul 01, 2008 13.21 13.21 12.77 12.80 1,900 -0.46(-3.47%)
Jun 30, 2008 13.01 13.26 12.75 13.26 5,865 +0.26(+2.00%)
Jun 27, 2008 12.81 13.01 12.81 13.00 3,800 +0.10(+0.78%)
Jun 26, 2008 13.05 13.40 12.50 12.90 7,171 -0.05(-0.39%)
Jun 25, 2008 13.33 13.33 12.87 12.95 2,200 -0.26(-1.97%)
Jun 24, 2008 13.65 13.65 13.02 13.21 1,700 -0.32(-2.37%)
Jun 23, 2008 12.90 13.70 12.90 13.53 4,871 +0.63(+4.88%)
Jun 20, 2008 12.82 12.90 12.10 12.90 9,400 +0.10(+0.78%)
Jun 19, 2008 12.95 13.15 12.65 12.80 7,100 -0.25(-1.92%)
Jun 18, 2008 13.30 13.41 12.65 13.05 19,757 -0.13(-0.97%)
Jun 17, 2008 13.11 13.18 12.95 13.18 4,693 +0.18(+1.37%)
Jun 16, 2008 13.07 13.30 12.76 13.00 8,725 +0.07(+0.54%)
Jun 13, 2008 12.88 13.08 12.76 12.93 3,465 +0.30(+2.38%)
Jun 12, 2008 13.10 13.12 12.50 12.63 9,750 -0.33(-2.55%)
Jun 11, 2008 13.05 13.45 12.80 12.96 6,433 -0.19(-1.45%)
Jun 10, 2008 13.23 13.24 13.00 13.15 4,600 -0.06(-0.45%)
Jun 09, 2008 13.87 13.87 13.15 13.21 14,311 -0.35(-2.58%)
Jun 06, 2008 14.11 14.34 13.56 13.56 12,715 -0.44(-3.14%)
Jun 05, 2008 13.42 14.05 13.19 14.00 22,400 +0.58(+4.32%)
Jun 04, 2008 14.00 14.00 13.30 13.42 9,724 -0.53(-3.80%)
Jun 03, 2008 14.15 14.15 13.73 13.95 5,022 -0.04(-0.29%)
Jun 02, 2008 14.00 14.10 13.82 13.99 14,738 +0.04(+0.29%)
May 30, 2008 13.45 14.00 13.45 13.95 8,400 +0.54(+4.03%)
May 29, 2008 13.57 14.49 13.35 13.41 17,498 -0.19(-1.40%)
May 28, 2008 13.30 13.89 13.30 13.60 9,575 +0.11(+0.82%)
May 27, 2008 13.89 13.89 13.15 13.49 10,483 -0.43(-3.09%)
May 26, 2008 14.16 14.20 13.25 13.92 0 +0.00(+0.00%)
May 23, 2008 14.16 14.20 13.25 13.92 11,040 -0.13(-0.93%)
May 22, 2008 14.10 14.36 12.55 14.05 45,177 +0.05(+0.36%)
May 21, 2008 15.28 16.95 13.92 14.00 171,228 -0.90(-6.04%)
May 20, 2008 13.44 16.95 13.40 14.90 203,489 +1.60(+12.03%)
May 19, 2008 13.48 13.65 13.09 13.30 7,753 +0.00(+0.00%)
May 16, 2008 13.45 13.45 12.88 13.30 7,481 +0.10(+0.76%)
May 15, 2008 12.06 13.50 12.06 13.20 15,050 +1.25(+10.46%)
May 14, 2008 11.54 12.00 11.54 11.95 7,000 +0.45(+3.91%)
May 13, 2008 11.71 11.80 10.95 11.50 8,400 -0.03(-0.26%)
May 12, 2008 11.66 11.85 11.22 11.53 6,300 +0.13(+1.14%)
May 09, 2008 11.42 11.45 11.32 11.40 300 -0.02(-0.15%)
May 08, 2008 11.17 11.61 11.15 11.42 10,700 +0.17(+1.49%)
May 07, 2008 11.47 11.95 11.25 11.25 5,750 -0.13(-1.14%)
May 06, 2008 11.24 11.52 11.15 11.38 8,650 +0.05(+0.44%)
May 05, 2008 10.83 11.33 10.80 11.33 4,813 +0.34(+3.09%)
May 02, 2008 11.07 11.15 10.85 10.99 3,300 +0.08(+0.73%)
May 01, 2008 10.88 11.15 10.86 10.91 3,679 -0.11(-1.00%)
Apr 30, 2008 11.06 11.06 11.00 11.02 6,400 -0.08(-0.72%)
Apr 29, 2008 11.16 11.19 11.10 11.10 4,737 -0.12(-1.07%)
Apr 28, 2008 11.14 11.22 10.89 11.22 9,458 +0.17(+1.54%)
Apr 25, 2008 10.68 11.05 10.68 11.05 16,500 +0.44(+4.15%)
Apr 24, 2008 10.73 11.00 10.61 10.61 5,000 -0.10(-0.93%)
Apr 23, 2008 11.04 11.04 10.70 10.71 5,100 -0.24(-2.19%)
Apr 22, 2008 11.05 11.05 10.95 10.95 2,600 -0.05(-0.45%)
Apr 21, 2008 10.73 11.05 10.73 11.00 8,368 +0.00(+0.00%)
Apr 18, 2008 9.750 11.15 9.750 11.00 6,800 +0.40(+3.77%)
Apr 17, 2008 10.46 10.67 10.46 10.60 6,000 +0.23(+2.22%)
Apr 16, 2008 9.850 10.50 9.800 10.37 13,200 +0.42(+4.22%)
Apr 15, 2008 10.05 10.05 9.950 9.950 1,800 -0.05(-0.50%)
Apr 14, 2008 9.430 10.44 9.110 10.00 14,400 +0.44(+4.60%)
Apr 11, 2008 9.250 9.570 9.250 9.560 3,700 +0.27(+2.91%)
Apr 10, 2008 9.590 9.740 9.170 9.290 2,800 -0.35(-3.63%)
Apr 09, 2008 9.580 9.800 9.570 9.640 3,500 -0.04(-0.41%)
Apr 08, 2008 9.990 9.990 9.450 9.680 7,400 -0.27(-2.71%)
Apr 07, 2008 10.35 10.35 9.950 9.950 3,900 -0.25(-2.45%)
Apr 04, 2008 10.84 11.00 10.06 10.20 6,200 -0.78(-7.10%)
Apr 03, 2008 10.96 10.99 10.82 10.98 4,200 +0.08(+0.73%)
Apr 02, 2008 10.99 10.99 10.90 10.90 600 -0.09(-0.82%)
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.