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 )

2.761 -0.099 (-3.45%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2010 4.250 4.340 4.250 4.340 1,400 +0.04(+0.93%)
Mar 30, 2010 4.150 4.310 3.920 4.300 1,200 -0.05(-1.15%)
Mar 26, 2010 4.350 4.350 4.350 4.350 0 +0.06(+1.40%)
Mar 25, 2010 4.370 4.500 4.290 4.290 1,100 -0.07(-1.61%)
Mar 24, 2010 4.300 4.500 4.290 4.360 1,800 -0.04(-0.91%)
Mar 23, 2010 4.280 4.500 4.280 4.400 1,950 -0.05(-1.12%)
Mar 22, 2010 4.390 4.460 4.390 4.450 600 -0.05(-1.11%)
Mar 19, 2010 4.250 4.500 4.055 4.500 4,000 +0.12(+2.74%)
Mar 18, 2010 4.410 4.440 4.200 4.380 2,300 -0.07(-1.57%)
Mar 17, 2010 4.190 4.460 4.190 4.450 8,940 +0.12(+2.84%)
Mar 16, 2010 4.300 4.400 4.220 4.327 3,300 +0.17(+4.01%)
Mar 15, 2010 4.200 4.200 4.155 4.160 4,909 -0.04(-0.95%)
Mar 12, 2010 4.190 4.200 4.150 4.200 1,400 +0.13(+3.19%)
Mar 11, 2010 4.090 4.100 4.000 4.070 8,293 +0.05(+1.24%)
Mar 10, 2010 4.020 4.020 4.020 4.020 100 -0.05(-1.23%)
Mar 09, 2010 4.100 4.100 4.030 4.070 12,220 -0.11(-2.63%)
Mar 08, 2010 4.270 4.270 4.000 4.180 2,845 +0.02(+0.48%)
Mar 05, 2010 3.950 4.190 3.950 4.160 4,125 +0.02(+0.43%)
Mar 03, 2010 4.150 4.142 4.142 4.142 1,000 +0.04(+1.02%)
Mar 02, 2010 3.950 4.100 3.950 4.100 8,492 +0.07(+1.74%)
Mar 01, 2010 3.920 4.033 3.920 4.030 2,200 +0.03(+0.75%)
Feb 26, 2010 4.150 4.150 3.990 4.000 10,100 -0.20(-4.76%)
Feb 25, 2010 4.150 4.350 4.100 4.200 2,300 +0.05(+1.20%)
Feb 23, 2010 4.140 4.150 4.150 4.150 1,300 +0.07(+1.72%)
Feb 22, 2010 4.150 4.150 3.930 4.080 3,060 -0.12(-2.86%)
Feb 19, 2010 3.800 4.200 3.750 4.200 3,830 +0.35(+9.09%)
Feb 18, 2010 3.850 3.850 3.850 3.850 200 +0.00(+0.00%)
Feb 17, 2010 3.890 4.190 3.850 3.850 4,645 -0.05(-1.28%)
Feb 16, 2010 3.900 3.900 3.550 3.900 1,900 +0.09(+2.36%)
Feb 12, 2010 3.850 3.810 3.810 3.810 3,400 +0.01(+0.26%)
Feb 11, 2010 3.730 3.800 3.730 3.800 3,500 +0.21(+5.85%)
Feb 10, 2010 3.560 3.590 3.410 3.590 5,254 -0.06(-1.64%)
Feb 09, 2010 3.550 3.650 3.470 3.650 800 +0.00(+0.00%)
Feb 08, 2010 3.650 3.650 3.650 3.650 950 +0.07(+1.87%)
Feb 05, 2010 3.700 3.700 3.500 3.583 2,400 -0.06(-1.57%)
Feb 04, 2010 3.940 3.990 3.600 3.640 3,900 -0.31(-7.85%)
Feb 03, 2010 3.950 3.950 3.940 3.950 700 +0.05(+1.20%)
Feb 02, 2010 3.950 3.950 3.800 3.903 3,250 +0.00(+0.08%)
Feb 01, 2010 3.900 4.000 3.900 3.900 1,100 +0.03(+0.78%)
Jan 29, 2010 3.810 3.899 3.790 3.870 6,600 +0.03(+0.78%)
Jan 28, 2010 3.630 3.880 3.540 3.840 11,240 +0.30(+8.47%)
Jan 27, 2010 4.020 4.020 2.500 3.540 47,775 -0.51(-12.59%)
Jan 26, 2010 4.020 4.090 4.000 4.050 3,600 +0.02(+0.50%)
Jan 25, 2010 4.040 4.040 4.000 4.030 1,100 -0.01(-0.25%)
Jan 22, 2010 4.000 4.040 3.960 4.040 3,202 +0.04(+1.00%)
Jan 21, 2010 4.200 4.200 3.930 4.000 8,000 -0.10(-2.44%)
Jan 20, 2010 4.250 4.310 4.100 4.100 3,600 -0.22(-5.09%)
Jan 19, 2010 4.490 4.550 4.320 4.320 3,366 -0.17(-3.79%)
Jan 14, 2010 4.470 4.490 4.490 4.490 1,400 +0.05(+1.13%)
Jan 13, 2010 4.380 4.440 4.300 4.440 1,200 +0.00(+0.11%)
Jan 12, 2010 4.580 4.590 4.310 4.435 4,166 -0.12(-2.53%)
Jan 11, 2010 4.530 4.556 4.450 4.550 3,896 -0.05(-1.08%)
Jan 08, 2010 4.540 4.600 4.510 4.600 1,816 -0.01(-0.22%)
Jan 07, 2010 4.600 4.690 4.600 4.610 3,430 +0.01(+0.22%)
Jan 06, 2010 4.580 4.600 4.580 4.600 4,250 +0.05(+1.10%)
Jan 05, 2010 4.550 4.550 4.545 4.550 2,051 +0.00(+0.00%)
Jan 04, 2010 4.650 4.650 4.400 4.550 16,455 -0.03(-0.72%)
Dec 31, 2009 4.350 4.583 4.583 4.583 5,100 +0.18(+4.16%)
Dec 30, 2009 4.410 4.500 4.350 4.400 1,700 -0.05(-1.23%)
Dec 29, 2009 4.450 4.460 4.360 4.455 2,300 -0.05(-1.22%)
Dec 28, 2009 4.540 4.600 4.400 4.510 4,030 -0.03(-0.66%)
Dec 24, 2009 4.420 4.540 4.321 4.540 2,600 +0.13(+2.95%)
Dec 23, 2009 4.380 4.492 4.380 4.410 8,700 +0.05(+1.15%)
Dec 22, 2009 4.650 4.650 4.360 4.360 6,500 -0.27(-5.83%)
Dec 21, 2009 4.850 4.850 4.550 4.630 5,253 +0.09(+1.98%)
Dec 18, 2009 4.420 4.550 4.420 4.540 3,100 +0.05(+1.11%)
Dec 17, 2009 4.400 4.490 4.365 4.490 2,900 +0.14(+3.22%)
Dec 16, 2009 4.340 4.500 4.260 4.350 600 +0.01(+0.23%)
Dec 15, 2009 4.270 4.360 4.210 4.340 6,686 +0.08(+1.76%)
Dec 14, 2009 4.200 4.320 4.200 4.265 2,825 -0.06(-1.27%)
Dec 11, 2009 4.330 4.340 4.180 4.320 25,882 -0.02(-0.46%)
Dec 10, 2009 4.240 4.450 4.100 4.340 12,842 +0.12(+2.84%)
Dec 09, 2009 4.280 4.350 4.150 4.220 22,994 +0.07(+1.69%)
Dec 08, 2009 4.350 4.350 4.150 4.150 5,100 -0.30(-6.74%)
Dec 07, 2009 4.410 4.500 4.300 4.450 2,450 +0.05(+1.14%)
Dec 04, 2009 4.450 4.450 4.300 4.400 1,400 -0.01(-0.23%)
Dec 03, 2009 4.450 4.490 4.300 4.410 1,800 -0.01(-0.28%)
Dec 02, 2009 4.210 4.450 4.210 4.423 8,690 +0.00(+0.06%)
Dec 01, 2009 4.380 4.490 4.150 4.420 4,300 +0.07(+1.61%)
Nov 30, 2009 4.350 4.400 4.200 4.350 5,864 +0.00(+0.00%)
Nov 27, 2009 4.350 4.350 4.340 4.350 500 -0.04(-0.87%)
Nov 25, 2009 4.400 4.500 4.190 4.388 9,029 -0.08(-1.83%)
Nov 24, 2009 4.350 4.492 4.300 4.470 1,100 +0.11(+2.50%)
Nov 23, 2009 4.700 4.700 4.300 4.361 3,570 +0.03(+0.69%)
Nov 20, 2009 4.320 4.450 4.300 4.331 2,500 +0.03(+0.72%)
Nov 19, 2009 4.460 4.460 4.300 4.300 1,400 -0.10(-2.27%)
Nov 18, 2009 4.400 4.500 4.300 4.400 4,800 -0.10(-2.22%)
Nov 17, 2009 4.500 4.550 4.300 4.500 11,619 +0.00(+0.00%)
Nov 16, 2009 4.500 4.650 4.470 4.500 5,500 -0.06(-1.37%)
Nov 13, 2009 4.680 4.700 4.200 4.562 9,100 -0.09(-1.88%)
Nov 12, 2009 4.400 4.790 4.400 4.650 13,113 +0.21(+4.73%)
Nov 11, 2009 4.330 4.470 4.200 4.440 6,300 -0.01(-0.22%)
Nov 10, 2009 4.450 4.450 4.250 4.450 9,221 +0.00(+0.00%)
Nov 09, 2009 4.500 4.500 4.350 4.450 11,545 -0.12(-2.63%)
Nov 06, 2009 4.590 4.690 4.550 4.570 3,700 +0.10(+2.24%)
Nov 05, 2009 4.400 4.470 4.400 4.470 1,100 -0.08(-1.76%)
Nov 04, 2009 4.490 4.550 4.400 4.550 1,100 +0.00(+0.00%)
Nov 03, 2009 4.400 4.550 4.400 4.550 4,356 -0.02(-0.44%)
Nov 02, 2009 4.630 4.730 4.570 4.570 3,500 -0.02(-0.44%)
Oct 30, 2009 4.550 4.600 4.410 4.590 1,690 +0.02(+0.52%)
Oct 29, 2009 4.530 4.598 4.530 4.566 1,200 +0.03(+0.58%)
Oct 28, 2009 4.600 4.600 4.400 4.540 11,083 -0.21(-4.42%)
Oct 27, 2009 4.650 4.800 4.650 4.750 2,650 +0.12(+2.61%)
Oct 26, 2009 4.900 4.950 4.600 4.629 7,240 -0.21(-4.36%)
Oct 23, 2009 4.868 4.868 4.790 4.840 3,500 -0.16(-3.20%)
Oct 22, 2009 5.000 5.000 4.590 5.000 7,704 -0.04(-0.89%)
Oct 21, 2009 5.150 5.150 5.000 5.045 940 -0.05(-1.08%)
Oct 20, 2009 5.204 5.270 5.100 5.100 14,812 -0.54(-9.57%)
Oct 19, 2009 5.564 5.640 5.564 5.640 700 -0.01(-0.18%)
Oct 16, 2009 5.800 5.800 5.620 5.650 3,827 -0.09(-1.57%)
Oct 15, 2009 5.730 5.750 5.600 5.740 5,427 -0.11(-1.88%)
Oct 14, 2009 5.260 5.850 5.260 5.850 10,535 +0.61(+11.64%)
Oct 13, 2009 5.250 5.250 5.150 5.240 2,400 -0.06(-1.13%)
Oct 12, 2009 5.100 5.470 5.100 5.300 23,150 +0.40(+8.16%)
Oct 09, 2009 4.690 4.964 4.690 4.900 5,570 +0.29(+6.29%)
Oct 08, 2009 4.380 4.780 4.380 4.610 5,815 +0.23(+5.35%)
Oct 07, 2009 4.450 4.500 4.240 4.376 3,969 +0.02(+0.37%)
Oct 06, 2009 4.350 4.500 4.252 4.360 1,900 +0.06(+1.40%)
Oct 05, 2009 4.200 4.350 4.200 4.300 1,250 +0.05(+1.18%)
Oct 02, 2009 4.200 4.600 4.200 4.250 1,000 -0.10(-2.30%)
Oct 01, 2009 4.320 4.450 4.250 4.350 5,150 +0.00(+0.00%)
Sep 30, 2009 4.400 4.500 4.350 4.350 800 -0.15(-3.33%)
Sep 29, 2009 4.650 4.850 4.450 4.500 2,100 -0.10(-2.17%)
Sep 28, 2009 4.450 4.650 4.050 4.600 12,850 +0.05(+1.10%)
Sep 25, 2009 4.820 4.900 4.550 4.550 4,887 -0.40(-8.08%)
Sep 24, 2009 4.900 4.950 4.550 4.950 13,133 -0.01(-0.20%)
Sep 23, 2009 5.050 5.100 4.950 4.960 11,071 -0.14(-2.75%)
Sep 21, 2009 5.160 5.100 5.100 5.100 9,700 -0.15(-2.86%)
Sep 18, 2009 5.170 5.260 5.120 5.250 4,100 +0.08(+1.55%)
Sep 17, 2009 4.900 5.300 4.800 5.170 31,902 +0.17(+3.40%)
Sep 16, 2009 4.600 5.190 4.600 5.000 34,678 +0.40(+8.70%)
Sep 15, 2009 4.220 4.690 4.220 4.600 12,854 -0.02(-0.43%)
Sep 14, 2009 4.500 4.620 4.350 4.620 2,720 +0.07(+1.54%)
Sep 11, 2009 4.500 4.650 4.500 4.550 1,500 -0.05(-1.09%)
Sep 10, 2009 4.550 4.600 4.450 4.600 1,835 +0.19(+4.31%)
Sep 09, 2009 4.080 4.600 4.080 4.410 1,320 -0.06(-1.34%)
Sep 08, 2009 4.400 4.750 4.070 4.470 6,300 +0.22(+5.18%)
Sep 04, 2009 4.350 4.440 4.150 4.250 4,000 -0.20(-4.49%)
Sep 03, 2009 4.450 4.690 4.350 4.450 14,200 +0.21(+4.95%)
Sep 02, 2009 4.140 4.240 4.140 4.240 200 +0.04(+0.95%)
Sep 01, 2009 4.400 4.500 4.050 4.200 5,100 -0.14(-3.23%)
Aug 31, 2009 4.100 4.350 4.070 4.340 11,135 +0.12(+2.84%)
Aug 28, 2009 4.260 4.298 4.210 4.220 504 -0.13(-2.99%)
Aug 27, 2009 4.450 4.450 4.150 4.350 7,919 -0.14(-3.12%)
Aug 26, 2009 4.450 4.500 4.300 4.490 3,820 +0.08(+1.81%)
Aug 25, 2009 4.600 4.600 4.410 4.410 4,100 +0.00(+0.00%)
Aug 24, 2009 4.590 4.590 4.410 4.410 6,234 -0.23(-4.96%)
Aug 21, 2009 4.730 4.730 4.640 4.640 3,082 -0.12(-2.42%)
Aug 20, 2009 4.800 4.800 4.750 4.755 1,900 -0.05(-1.14%)
Aug 19, 2009 4.800 4.879 4.800 4.810 40,425 -0.14(-2.83%)
Aug 18, 2009 4.750 4.950 4.700 4.950 8,100 +0.20(+4.21%)
Aug 17, 2009 4.350 4.840 4.350 4.750 20,198 +0.25(+5.56%)
Aug 14, 2009 4.550 4.628 4.400 4.500 27,827 -0.04(-0.88%)
Aug 13, 2009 4.450 4.550 4.400 4.540 4,050 +0.00(+0.00%)
Aug 12, 2009 4.500 4.550 4.400 4.540 9,250 +0.02(+0.44%)
Aug 11, 2009 4.450 4.520 4.360 4.520 7,395 -0.02(-0.44%)
Aug 10, 2009 4.550 4.550 4.511 4.540 3,555 -0.16(-3.40%)
Aug 07, 2009 4.650 4.750 4.450 4.700 9,481 +0.05(+1.08%)
Aug 06, 2009 4.490 4.700 4.350 4.650 17,950 +0.10(+2.20%)
Aug 05, 2009 4.220 4.550 4.120 4.550 39,975 +0.33(+7.82%)
Aug 04, 2009 4.070 4.240 4.050 4.220 38,407 +0.21(+5.18%)
Aug 03, 2009 4.030 4.030 3.880 4.012 3,750 +0.11(+2.88%)
Jul 31, 2009 3.913 3.920 3.852 3.900 3,832 +0.00(+0.00%)
Jul 30, 2009 3.900 3.900 3.820 3.900 1,700 +0.04(+1.04%)
Jul 28, 2009 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Jul 27, 2009 3.950 3.950 3.800 3.860 5,474 +0.00(+0.00%)
Jul 24, 2009 3.850 3.920 3.774 3.860 5,840 -0.02(-0.52%)
Jul 23, 2009 3.800 3.880 3.620 3.880 10,170 +0.09(+2.37%)
Jul 22, 2009 3.740 3.890 3.740 3.790 13,092 +0.00(+0.00%)
Jul 21, 2009 3.770 3.890 3.680 3.790 17,145 +0.07(+1.88%)
Jul 20, 2009 3.780 3.780 3.669 3.720 2,950 -0.03(-0.80%)
Jul 17, 2009 3.730 3.780 3.650 3.750 3,976 +0.02(+0.56%)
Jul 16, 2009 3.676 3.760 3.676 3.729 4,100 +0.07(+1.90%)
Jul 15, 2009 3.450 3.850 3.410 3.659 24,385 +0.28(+8.27%)
Jul 14, 2009 3.260 3.400 3.260 3.380 3,523 +0.04(+1.20%)
Jul 13, 2009 3.330 3.520 2.960 3.340 26,795 -0.08(-2.34%)
Jul 10, 2009 3.500 3.500 3.350 3.420 3,900 -0.08(-2.29%)
Jul 09, 2009 3.480 3.860 3.480 3.500 18,996 +0.01(+0.29%)
Jul 08, 2009 3.830 3.940 3.350 3.490 24,360 -0.40(-10.28%)
Jul 07, 2009 3.950 3.950 3.750 3.890 14,700 +0.04(+1.05%)
Jul 06, 2009 3.980 3.980 3.700 3.849 9,127 +0.03(+0.77%)
Jul 02, 2009 4.020 4.020 3.560 3.820 5,424 -0.09(-2.30%)
Jul 01, 2009 3.900 3.990 3.900 3.910 7,800 -0.04(-1.01%)
Jun 30, 2009 4.000 4.050 3.800 3.950 15,462 +0.00(+0.00%)
Jun 29, 2009 3.950 3.950 3.850 3.950 2,654 -0.05(-1.25%)
Jun 26, 2009 4.000 4.000 3.990 4.000 1,008 +0.01(+0.25%)
Jun 25, 2009 3.900 3.990 3.850 3.990 6,797 +0.04(+1.01%)
Jun 24, 2009 4.020 4.050 3.860 3.950 2,100 -0.05(-1.25%)
Jun 23, 2009 4.100 4.100 3.950 4.000 3,100 +0.05(+1.27%)
Jun 22, 2009 4.150 4.150 3.950 3.950 8,954 -0.14(-3.42%)
Jun 19, 2009 4.150 4.150 4.000 4.090 800 +0.04(+0.99%)
Jun 18, 2009 4.090 4.110 4.050 4.050 5,646 -0.12(-2.88%)
Jun 17, 2009 4.200 4.200 4.000 4.170 14,965 -0.08(-1.88%)
Jun 16, 2009 4.250 4.340 4.250 4.250 2,100 +0.00(+0.00%)
Jun 15, 2009 4.300 4.370 4.250 4.250 2,100 -0.05(-1.17%)
Jun 12, 2009 4.350 4.500 4.300 4.300 7,937 -0.20(-4.44%)
Jun 11, 2009 4.390 4.500 4.350 4.500 9,410 +0.19(+4.41%)
Jun 10, 2009 4.380 4.439 4.300 4.310 10,342 -0.07(-1.60%)
Jun 09, 2009 4.395 4.395 4.300 4.380 5,975 +0.00(+0.00%)
Jun 08, 2009 4.350 4.390 4.250 4.380 6,125 +0.06(+1.47%)
Jun 05, 2009 4.250 4.360 4.250 4.316 10,000 -0.03(-0.77%)
Jun 04, 2009 4.250 4.350 4.231 4.350 8,585 +0.00(+0.00%)
Jun 03, 2009 4.444 4.450 4.300 4.350 3,100 -0.12(-2.68%)
Jun 02, 2009 4.550 4.580 4.300 4.470 6,700 +0.02(+0.45%)
Jun 01, 2009 4.500 4.600 4.250 4.450 18,117 +0.00(+0.00%)
May 29, 2009 4.300 4.600 4.300 4.450 17,389 +0.11(+2.53%)
May 28, 2009 4.310 4.380 4.250 4.340 4,335 -0.06(-1.36%)
May 27, 2009 4.100 4.400 4.074 4.400 18,855 +0.29(+7.06%)
May 26, 2009 4.120 4.200 4.100 4.110 4,966 -0.14(-3.29%)
May 22, 2009 4.250 4.260 4.250 4.250 5,300 +0.00(+0.00%)
May 21, 2009 4.600 4.600 4.040 4.250 13,046 -0.19(-4.28%)
May 20, 2009 4.540 4.600 4.400 4.440 3,100 +0.04(+0.91%)
May 19, 2009 4.300 4.500 4.300 4.400 7,754 +0.10(+2.33%)
May 18, 2009 4.560 4.560 4.220 4.300 24,395 -0.05(-1.15%)
May 15, 2009 4.750 4.750 4.302 4.350 18,150 -0.41(-8.61%)
May 14, 2009 4.900 4.900 4.760 4.760 3,915 -0.04(-0.84%)
May 13, 2009 5.300 5.500 4.660 4.800 24,505 -0.85(-15.04%)
May 12, 2009 5.120 5.720 5.120 5.650 29,452 +0.60(+11.88%)
May 11, 2009 4.890 5.200 4.650 5.050 25,610 +0.27(+5.65%)
May 08, 2009 4.379 4.800 4.350 4.780 25,338 +0.47(+10.86%)
May 07, 2009 4.380 4.380 4.143 4.312 5,461 +0.01(+0.27%)
May 06, 2009 4.100 4.360 4.050 4.300 17,072 +0.20(+4.88%)
May 05, 2009 4.250 4.250 4.020 4.100 7,325 -0.15(-3.53%)
May 04, 2009 4.280 4.280 4.220 4.250 24,459 +0.14(+3.41%)
May 01, 2009 4.350 4.380 4.110 4.110 10,625 -0.05(-1.20%)
Apr 30, 2009 4.000 4.390 3.894 4.160 17,781 +0.18(+4.63%)
Apr 29, 2009 4.020 4.020 3.750 3.976 16,010 -0.12(-3.02%)
Apr 28, 2009 4.030 4.100 3.960 4.100 6,055 -0.00(-0.00%)
Apr 27, 2009 4.180 4.180 4.100 4.100 4,718 -0.07(-1.68%)
Apr 24, 2009 4.200 4.210 4.100 4.170 8,200 -0.03(-0.71%)
Apr 23, 2009 4.200 4.200 4.100 4.200 2,225 +0.10(+2.44%)
Apr 22, 2009 4.100 4.140 4.060 4.100 4,080 -0.02(-0.49%)
Apr 21, 2009 4.220 4.220 4.100 4.120 1,400 +0.02(+0.47%)
Apr 20, 2009 4.200 4.200 4.050 4.101 3,230 -0.11(-2.59%)
Apr 17, 2009 4.140 4.300 4.140 4.210 4,281 +0.06(+1.54%)
Apr 16, 2009 4.100 4.147 4.070 4.146 1,600 +0.09(+2.12%)
Apr 15, 2009 4.150 4.150 4.050 4.060 4,547 -0.08(-1.93%)
Apr 14, 2009 4.050 4.160 4.050 4.140 4,430 +0.09(+2.22%)
Apr 13, 2009 4.200 4.250 4.050 4.050 4,926 -0.15(-3.57%)
Apr 09, 2009 4.299 4.299 4.200 4.200 12,970 +0.00(+0.00%)
Apr 08, 2009 4.350 4.350 4.160 4.200 5,650 -0.09(-2.10%)
Apr 07, 2009 4.200 4.500 4.200 4.290 5,450 +0.15(+3.63%)
Apr 06, 2009 4.060 4.150 4.060 4.140 12,218 +0.08(+1.97%)
Apr 03, 2009 4.050 4.100 4.000 4.060 5,900 -0.09(-2.17%)
Apr 02, 2009 3.960 4.200 3.960 4.150 10,050 +0.19(+4.80%)
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.