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 )

2.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 1.050 1.050 1.010 1.010 1,833 -0.02(-1.94%)
Jul 30, 2019 1.009 1.070 1.009 1.030 4,196 +0.03(+3.00%)
Jul 29, 2019 1.000 1.050 1.000 1.000 5,916 -0.03(-2.91%)
Jul 26, 2019 1.005 1.070 1.005 1.030 1,800 -0.01(-0.96%)
Jul 25, 2019 1.030 1.070 1.000 1.040 20,167 -0.00(-0.46%)
Jul 24, 2019 1.030 1.070 1.030 1.045 14,204 +0.02(+1.63%)
Jul 23, 2019 0.9700 1.028 0.9700 1.028 8,226 +0.03(+2.73%)
Jul 22, 2019 0.9861 1.010 0.9801 1.001 22,400 +0.00(+0.07%)
Jul 19, 2019 1.020 1.020 0.9912 1.000 8,200 -0.02(-1.96%)
Jul 18, 2019 1.020 1.020 1.020 1.020 135 +0.07(+7.37%)
Jul 17, 2019 1.015 1.015 0.9500 0.9500 713 +0.00(+0.00%)
Jul 16, 2019 0.9900 1.000 0.9500 0.9500 7,331 -0.10(-9.52%)
Jul 15, 2019 1.040 1.060 1.010 1.050 4,695 +0.05(+5.00%)
Jul 12, 2019 1.070 1.080 1.000 1.000 16,100 +0.02(+1.77%)
Jul 11, 2019 1.020 1.085 0.9574 0.9826 19,379 +0.04(+4.53%)
Jul 10, 2019 1.010 1.010 0.9400 0.9400 56,290 -0.08(-7.76%)
Jul 09, 2019 1.021 1.021 1.019 1.019 788 +0.02(+1.91%)
Jul 08, 2019 1.010 1.008 1.000 1.000 17,909 -0.05(-4.76%)
Jul 05, 2019 1.080 1.090 1.045 1.050 1,400 +0.01(+0.96%)
Jul 03, 2019 1.005 1.040 1.005 1.040 400 +0.04(+4.00%)
Jul 02, 2019 1.110 1.110 1.000 1.000 114,868 -0.07(-6.85%)
Jul 01, 2019 1.120 1.120 1.060 1.073 23,831 -0.06(-5.00%)
Jun 28, 2019 1.140 1.203 1.130 1.130 12,800 -0.01(-0.88%)
Jun 27, 2019 1.180 1.213 1.125 1.140 86,917 -0.32(-21.92%)
Jun 26, 2019 1.160 1.460 1.120 1.460 25,129 +0.29(+24.79%)
Jun 25, 2019 1.150 1.203 1.150 1.170 18,086 -0.06(-4.88%)
Jun 24, 2019 1.120 1.240 1.120 1.230 31,967 +0.11(+9.82%)
Jun 21, 2019 1.200 1.300 1.120 1.120 21,800 -0.10(-8.20%)
Jun 20, 2019 1.170 1.320 1.030 1.220 285,840 +0.05(+4.00%)
Jun 19, 2019 1.240 1.240 1.140 1.173 23,540 -0.02(-1.41%)
Jun 18, 2019 1.240 1.257 1.180 1.190 25,346 -0.04(-3.26%)
Jun 17, 2019 1.251 1.251 1.230 1.230 6,173 -0.02(-1.60%)
Jun 14, 2019 1.260 1.260 1.240 1.250 1,800 +0.01(+1.05%)
Jun 13, 2019 1.253 1.260 1.220 1.237 7,943 -0.01(-1.04%)
Jun 12, 2019 1.270 1.270 1.220 1.250 6,675 +0.01(+0.81%)
Jun 11, 2019 1.250 1.260 1.230 1.240 18,896 -0.02(-1.45%)
Jun 10, 2019 1.260 1.260 1.230 1.258 15,838 -0.04(-3.21%)
Jun 07, 2019 1.320 1.320 1.260 1.300 2,700 -0.01(-0.46%)
Jun 06, 2019 1.330 1.330 1.280 1.306 2,738 -0.02(-1.80%)
Jun 05, 2019 1.300 1.330 1.300 1.330 2,522 +0.05(+3.91%)
Jun 04, 2019 1.300 1.341 1.280 1.280 20,165 -0.06(-4.48%)
Jun 03, 2019 1.300 1.340 1.270 1.340 39,114 +0.03(+2.45%)
May 31, 2019 1.360 1.360 1.300 1.308 13,400 -0.02(-1.65%)
May 30, 2019 1.340 1.340 1.300 1.330 2,617 +0.03(+2.31%)
May 29, 2019 1.320 1.330 1.290 1.300 23,849 +0.00(+0.00%)
May 28, 2019 1.300 1.320 1.300 1.300 2,721 -0.02(-1.52%)
May 24, 2019 1.340 1.350 1.320 1.320 1,300 +0.01(+0.76%)
May 23, 2019 1.350 1.350 1.300 1.310 7,220 +0.00(+0.31%)
May 22, 2019 1.310 1.330 1.276 1.306 22,271 -0.00(-0.31%)
May 21, 2019 1.350 1.380 1.310 1.310 18,088 -0.01(-0.76%)
May 20, 2019 1.338 1.375 1.320 1.320 6,007 -0.03(-2.22%)
May 17, 2019 1.320 1.350 1.310 1.350 12,400 +0.00(+0.00%)
May 16, 2019 1.350 1.356 1.310 1.350 9,350 -0.01(-0.73%)
May 15, 2019 1.330 1.360 1.300 1.360 7,454 +0.05(+3.81%)
May 14, 2019 1.290 1.330 1.270 1.310 4,029 +0.00(+0.00%)
May 13, 2019 1.300 1.330 1.290 1.310 10,381 -0.01(-0.76%)
May 10, 2019 1.333 1.333 1.320 1.320 1,000 -0.01(-0.75%)
May 09, 2019 1.350 1.352 1.300 1.330 21,342 -0.01(-0.74%)
May 08, 2019 1.332 1.340 1.332 1.340 805 +0.04(+3.35%)
May 07, 2019 1.296 1.296 1.296 1.296 123 -0.01(-1.03%)
May 06, 2019 1.340 1.340 1.310 1.310 581 -0.00(-0.01%)
May 03, 2019 1.310 1.316 1.290 1.310 10,500 -0.02(-1.50%)
May 02, 2019 1.300 1.330 1.300 1.330 1,113 +0.03(+2.31%)
May 01, 2019 1.310 1.340 1.300 1.300 16,911 -0.03(-2.30%)
Apr 30, 2019 1.331 1.331 1.331 1.331 507 +0.01(+0.80%)
Apr 29, 2019 1.330 1.330 1.320 1.320 2,927 +0.00(+0.29%)
Apr 26, 2019 1.329 1.329 1.310 1.316 7,700 -0.02(-1.77%)
Apr 25, 2019 1.367 1.367 1.340 1.340 3,548 +0.04(+3.07%)
Apr 24, 2019 1.370 1.370 1.300 1.300 11,488 -0.06(-4.41%)
Apr 23, 2019 1.320 1.360 1.310 1.360 9,468 +0.06(+4.62%)
Apr 22, 2019 1.359 1.378 1.300 1.300 11,856 -0.01(-0.76%)
Apr 18, 2019 1.330 1.330 1.310 1.310 9,800 -0.04(-2.96%)
Apr 17, 2019 1.350 1.400 1.350 1.350 8,264 +0.03(+2.26%)
Apr 16, 2019 1.332 1.356 1.320 1.320 36,494 -0.02(-1.32%)
Apr 15, 2019 1.320 1.422 1.310 1.338 36,624 +0.01(+0.58%)
Apr 12, 2019 1.300 1.400 1.300 1.330 7,800 +0.03(+2.31%)
Apr 11, 2019 1.300 1.340 1.300 1.300 3,772 -0.03(-2.26%)
Apr 10, 2019 1.360 1.360 1.320 1.330 4,124 -0.01(-0.75%)
Apr 09, 2019 1.340 1.340 1.336 1.340 2,070 +0.00(+0.00%)
Apr 08, 2019 1.430 1.430 1.340 1.340 4,522 +0.00(+0.00%)
Apr 05, 2019 1.300 1.343 1.300 1.340 3,200 +0.01(+0.75%)
Apr 04, 2019 1.300 1.350 1.300 1.330 5,982 +0.01(+0.76%)
Apr 03, 2019 1.330 1.360 1.295 1.320 19,517 -0.06(-4.35%)
Apr 02, 2019 1.470 1.470 1.300 1.380 15,586 -0.02(-1.43%)
Apr 01, 2019 1.440 1.490 1.280 1.400 123,208 -0.08(-5.41%)
Mar 29, 2019 1.360 1.640 1.350 1.480 140,900 +0.13(+9.63%)
Mar 28, 2019 1.370 1.384 1.350 1.350 2,618 -0.07(-4.93%)
Mar 27, 2019 1.360 1.420 1.350 1.420 5,400 +0.07(+5.19%)
Mar 26, 2019 1.460 1.460 1.350 1.350 1,606 -0.15(-10.00%)
Mar 25, 2019 1.620 1.620 1.391 1.500 14,507 -0.05(-3.23%)
Mar 22, 2019 1.410 1.550 1.280 1.550 84,700 +0.22(+16.54%)
Mar 21, 2019 1.318 1.343 1.310 1.330 13,584 +0.05(+3.90%)
Mar 20, 2019 1.280 1.280 1.280 1.280 1,105 -0.01(-0.77%)
Mar 19, 2019 1.300 1.350 1.280 1.290 6,493 -0.03(-2.27%)
Mar 18, 2019 1.290 1.320 1.270 1.320 6,015 +0.02(+1.54%)
Mar 15, 2019 1.280 1.300 1.270 1.300 2,600 +0.03(+2.36%)
Mar 14, 2019 1.301 1.304 1.270 1.270 12,372 -0.04(-3.05%)
Mar 13, 2019 1.310 1.370 1.310 1.310 6,366 +0.02(+1.16%)
Mar 12, 2019 1.380 1.380 1.295 1.295 582 -0.01(-0.38%)
Mar 11, 2019 1.320 1.320 1.300 1.300 4,848 -0.05(-3.70%)
Mar 08, 2019 1.390 1.390 1.350 1.350 300 +0.06(+4.65%)
Mar 07, 2019 1.380 1.380 1.290 1.290 11,940 -0.04(-3.01%)
Mar 06, 2019 1.350 1.350 1.290 1.330 10,034 +0.00(+0.00%)
Mar 05, 2019 1.350 1.360 1.310 1.330 1,898 -0.07(-5.00%)
Mar 04, 2019 1.290 1.400 1.290 1.400 14,852 +0.10(+7.69%)
Mar 01, 2019 1.370 1.370 1.300 1.300 1,900 -0.02(-1.52%)
Feb 28, 2019 1.320 1.320 1.320 1.320 135 +0.00(+0.00%)
Feb 27, 2019 1.290 1.320 1.290 1.320 2,425 +0.03(+2.33%)
Feb 26, 2019 1.330 1.330 1.290 1.290 23,280 -0.12(-8.51%)
Feb 25, 2019 1.410 1.410 1.410 1.410 4,388 +0.09(+6.82%)
Feb 22, 2019 1.410 1.410 1.320 1.320 4,500 +0.00(+0.00%)
Feb 21, 2019 1.327 1.355 1.320 1.320 5,977 +0.00(+0.00%)
Feb 20, 2019 1.320 1.359 1.310 1.320 2,819 -0.01(-0.75%)
Feb 19, 2019 1.327 1.362 1.320 1.330 8,027 +0.01(+0.76%)
Feb 15, 2019 1.370 1.500 1.320 1.320 46,900 -0.02(-1.49%)
Feb 14, 2019 1.340 1.340 1.340 1.340 235 -0.04(-2.90%)
Feb 13, 2019 1.330 1.380 1.310 1.380 21,486 +0.02(+1.49%)
Feb 12, 2019 1.410 1.410 1.330 1.360 16,101 -0.05(-3.56%)
Feb 11, 2019 1.370 1.410 1.370 1.410 2,356 +0.07(+5.22%)
Feb 08, 2019 1.370 1.370 1.330 1.340 6,700 -0.06(-4.29%)
Feb 07, 2019 1.330 1.403 1.330 1.400 4,619 +0.08(+6.05%)
Feb 06, 2019 1.320 1.320 1.320 1.320 229 -0.15(-10.20%)
Feb 05, 2019 1.310 1.470 1.310 1.470 5,906 +0.02(+1.38%)
Feb 04, 2019 1.320 1.450 1.310 1.450 11,085 +0.04(+2.84%)
Feb 01, 2019 1.410 1.410 1.410 1.410 100 -0.00(-0.03%)
Jan 31, 2019 1.460 1.460 1.330 1.410 996 -0.01(-0.78%)
Jan 30, 2019 1.421 1.421 1.421 1.421 119 +0.00(+0.00%)
Jan 29, 2019 1.500 1.500 1.400 1.421 14,319 -0.08(-5.45%)
Jan 28, 2019 1.410 1.503 1.400 1.503 18,405 +0.03(+2.27%)
Jan 25, 2019 1.400 1.470 1.400 1.470 1,200 +0.07(+5.00%)
Jan 24, 2019 1.400 1.400 1.400 1.400 215 +0.07(+5.11%)
Jan 23, 2019 1.332 1.332 1.332 1.332 715 +0.04(+3.26%)
Jan 22, 2019 1.342 1.342 1.290 1.290 6,335 -0.06(-4.44%)
Jan 18, 2019 1.350 1.350 1.335 1.350 9,100 +0.03(+2.52%)
Jan 17, 2019 1.340 1.350 1.317 1.317 10,477 -0.01(-1.10%)
Jan 16, 2019 1.280 1.350 1.280 1.331 10,181 +0.04(+3.20%)
Jan 15, 2019 1.343 1.349 1.280 1.290 5,497 -0.05(-3.72%)
Jan 14, 2019 1.357 1.357 1.340 1.340 497 +0.00(+0.00%)
Jan 11, 2019 1.340 1.370 1.340 1.340 2,300 -0.06(-4.20%)
Jan 10, 2019 1.330 1.399 1.330 1.399 5,466 +0.07(+4.95%)
Jan 09, 2019 1.330 1.464 1.330 1.333 23,594 -0.03(-2.01%)
Jan 08, 2019 1.400 1.400 1.330 1.360 13,932 -0.04(-2.63%)
Jan 07, 2019 1.383 1.400 1.380 1.397 9,583 +0.02(+1.21%)
Jan 04, 2019 1.380 1.380 1.350 1.380 3,600 +0.06(+4.55%)
Jan 03, 2019 1.410 1.410 1.320 1.320 1,252 -0.16(-10.81%)
Jan 02, 2019 1.480 1.480 1.480 1.480 201 +0.15(+11.28%)
Dec 31, 2018 1.310 1.540 1.310 1.330 19,100 -0.06(-4.32%)
Dec 28, 2018 1.330 1.390 1.290 1.390 2,100 +0.11(+8.59%)
Dec 27, 2018 1.300 1.330 1.220 1.280 8,779 -0.02(-1.54%)
Dec 26, 2018 1.310 1.310 1.300 1.300 757 -0.13(-9.09%)
Dec 24, 2018 1.400 1.430 1.400 1.430 400 +0.13(+10.00%)
Dec 21, 2018 1.480 1.480 1.290 1.300 25,700 -0.19(-12.75%)
Dec 20, 2018 1.560 1.560 1.490 1.490 5,507 -0.03(-1.97%)
Dec 19, 2018 1.610 1.640 1.520 1.520 1,268 -0.01(-0.65%)
Dec 18, 2018 1.520 1.640 1.520 1.530 5,069 -0.07(-4.38%)
Dec 17, 2018 1.640 1.640 1.600 1.600 2,058 -0.04(-2.44%)
Dec 14, 2018 1.630 1.640 1.630 1.640 1,000 +0.02(+1.10%)
Dec 13, 2018 1.630 1.640 1.622 1.622 1,721 +0.06(+3.99%)
Dec 12, 2018 1.540 1.560 1.530 1.560 13,366 -0.05(-2.85%)
Dec 11, 2018 1.640 1.650 1.606 1.606 1,189 +0.05(+2.93%)
Dec 10, 2018 1.600 1.600 1.530 1.560 4,159 -0.04(-2.50%)
Dec 07, 2018 1.570 1.600 1.570 1.600 800 +0.07(+4.58%)
Dec 06, 2018 1.520 1.580 1.520 1.530 1,351 -0.02(-1.29%)
Dec 04, 2018 1.570 1.580 1.520 1.550 2,100 -0.01(-0.64%)
Dec 03, 2018 1.660 1.670 1.560 1.560 6,460 -0.05(-3.11%)
Nov 30, 2018 1.640 1.670 1.610 1.610 2,000 +0.04(+2.55%)
Nov 29, 2018 1.600 1.660 1.570 1.570 2,516 -0.07(-4.27%)
Nov 28, 2018 1.650 1.650 1.640 1.640 2,768 +0.03(+2.18%)
Nov 27, 2018 1.650 1.650 1.605 1.605 1,623 -0.04(-2.73%)
Nov 26, 2018 1.560 1.650 1.560 1.650 2,771 +0.08(+5.10%)
Nov 23, 2018 1.660 1.660 1.570 1.570 200 -0.08(-4.85%)
Nov 21, 2018 1.650 1.650 1.650 0 -0.03(-1.65%)
Nov 20, 2018 1.680 1.680 1.677 1.678 2,787 +0.04(+2.43%)
Nov 19, 2018 1.638 1.638 1.638 1.638 459 +0.03(+1.73%)
Nov 16, 2018 1.610 1.610 1.610 1.610 100 -0.00(-0.08%)
Nov 15, 2018 1.610 1.618 1.610 1.611 2,550 -0.01(-0.54%)
Nov 14, 2018 1.600 1.620 1.600 1.620 803 +0.03(+2.02%)
Nov 13, 2018 1.588 1.588 1.588 1.588 617 -0.09(-5.52%)
Nov 12, 2018 1.720 1.800 1.681 1.681 1,358 -0.07(-3.96%)
Nov 09, 2018 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Nov 08, 2018 1.750 1.750 1.750 1.750 3,166 -0.02(-1.13%)
Nov 07, 2018 1.685 1.770 1.685 1.770 4,022 +0.14(+8.59%)
Nov 06, 2018 1.700 1.714 1.630 1.630 1,007 -0.08(-4.68%)
Nov 05, 2018 1.720 1.750 1.570 1.710 8,964 +0.04(+2.40%)
Nov 02, 2018 1.660 1.710 1.660 1.670 2,200 +0.01(+0.60%)
Nov 01, 2018 1.650 1.660 1.550 1.660 5,577 +0.01(+0.61%)
Oct 31, 2018 1.650 1.653 1.650 1.650 4,582 +0.00(+0.00%)
Oct 30, 2018 1.650 1.650 1.650 1.650 361 +0.03(+1.85%)
Oct 29, 2018 1.550 1.620 1.550 1.620 10,390 +0.03(+1.89%)
Oct 26, 2018 1.550 1.590 1.550 1.590 11,900 -0.05(-3.05%)
Oct 25, 2018 1.650 1.660 1.624 1.640 2,572 +0.04(+2.19%)
Oct 24, 2018 1.698 1.698 1.605 1.605 2,756 -0.07(-3.90%)
Oct 23, 2018 1.680 1.680 1.650 1.670 4,919 -0.04(-2.34%)
Oct 22, 2018 1.700 1.710 1.690 1.710 1,517 +0.02(+1.18%)
Oct 19, 2018 1.730 1.730 1.690 1.690 3,400 -0.04(-2.31%)
Oct 18, 2018 1.830 1.830 1.700 1.730 2,202 -0.04(-2.26%)
Oct 17, 2018 1.700 1.770 1.690 1.770 37,443 +0.07(+4.06%)
Oct 16, 2018 1.680 1.790 1.680 1.701 14,287 +0.03(+1.55%)
Oct 15, 2018 1.750 1.760 1.665 1.675 31,844 -0.07(-4.28%)
Oct 12, 2018 1.770 1.800 1.750 1.750 1,300 -0.03(-1.69%)
Oct 11, 2018 1.780 1.780 1.780 1.780 4,297 +0.00(+0.00%)
Oct 10, 2018 1.780 1.790 1.770 1.780 7,513 +0.00(+0.00%)
Oct 09, 2018 1.746 1.830 1.746 1.780 8,434 +0.01(+0.56%)
Oct 08, 2018 1.770 1.791 1.770 1.770 2,544 -0.02(-1.12%)
Oct 05, 2018 1.750 1.820 1.750 1.790 7,100 +0.01(+0.67%)
Oct 04, 2018 1.810 1.840 1.778 1.778 20,666 -0.01(-0.68%)
Oct 03, 2018 1.790 1.800 1.790 1.790 15,164 -0.01(-0.55%)
Oct 02, 2018 1.798 1.840 1.797 1.800 12,755 +0.01(+0.36%)
Oct 01, 2018 1.860 1.860 1.789 1.794 20,998 +0.01(+0.76%)
Sep 28, 2018 1.810 1.820 1.780 1.780 22,700 -0.02(-1.11%)
Sep 27, 2018 1.800 1.860 1.800 1.800 31,991 -0.03(-1.74%)
Sep 26, 2018 1.860 1.860 1.820 1.832 87,837 -0.03(-1.64%)
Sep 25, 2018 1.880 1.920 1.820 1.862 109,897 -0.04(-1.98%)
Sep 24, 2018 1.900 2.060 1.870 1.900 386,169 -0.05(-2.56%)
Sep 21, 2018 1.905 1.950 1.905 1.950 2,000 +0.02(+1.04%)
Sep 20, 2018 1.880 1.940 1.840 1.930 5,690 -0.01(-0.52%)
Sep 19, 2018 1.870 1.969 1.870 1.940 26,911 +0.03(+1.60%)
Sep 18, 2018 1.950 2.000 1.830 1.909 57,152 -0.02(-1.06%)
Sep 17, 2018 1.950 1.950 1.930 1.930 14,138 +0.00(+0.00%)
Sep 14, 2018 1.850 1.950 1.850 1.930 2,700 +0.06(+3.21%)
Sep 13, 2018 1.860 1.950 1.841 1.870 17,030 -0.08(-4.10%)
Sep 12, 2018 1.810 1.950 1.810 1.950 8,466 +0.12(+6.47%)
Sep 11, 2018 1.810 1.840 1.810 1.831 7,472 -0.02(-1.00%)
Sep 10, 2018 1.850 1.865 1.830 1.850 2,753 -0.05(-2.63%)
Sep 07, 2018 1.900 1.900 1.900 1.900 1,700 -0.02(-1.04%)
Sep 06, 2018 1.910 1.950 1.900 1.920 4,770 +0.01(+0.47%)
Sep 05, 2018 1.850 1.911 1.847 1.911 7,545 -0.03(-1.49%)
Sep 04, 2018 1.950 1.959 1.920 1.940 9,241 -0.01(-0.51%)
Aug 31, 2018 1.950 1.950 1.950 0 +0.01(+0.52%)
Aug 30, 2018 1.840 1.940 1.830 1.940 22,716 +0.04(+2.11%)
Aug 29, 2018 1.946 2.159 1.820 1.900 237,230 -0.05(-2.56%)
Aug 28, 2018 1.940 1.985 1.850 1.950 8,047 -0.01(-0.51%)
Aug 27, 2018 1.970 1.970 1.960 1.960 8,453 -0.02(-1.01%)
Aug 24, 2018 1.960 1.990 1.960 1.980 3,700 +0.02(+1.02%)
Aug 23, 2018 1.980 1.980 1.960 1.960 2,667 -0.02(-0.85%)
Aug 22, 2018 1.950 1.977 1.940 1.977 12,357 +0.04(+1.91%)
Aug 21, 2018 1.960 1.980 1.930 1.940 5,470 -0.05(-2.51%)
Aug 20, 2018 1.860 1.990 1.840 1.990 9,013 +0.05(+2.58%)
Aug 17, 2018 1.900 1.990 1.820 1.940 7,700 +0.02(+1.04%)
Aug 16, 2018 1.910 1.945 1.910 1.920 7,283 -0.05(-2.54%)
Aug 15, 2018 1.927 1.970 1.927 1.970 7,726 +0.04(+2.07%)
Aug 14, 2018 1.940 1.940 1.915 1.930 608 -0.02(-1.03%)
Aug 13, 2018 1.930 1.960 1.930 1.950 13,175 -0.01(-0.51%)
Aug 10, 2018 2.000 2.000 1.915 1.960 12,600 -0.03(-1.51%)
Aug 09, 2018 2.010 2.010 1.870 1.990 6,856 -0.03(-1.49%)
Aug 08, 2018 2.020 2.050 1.930 2.020 28,847 +0.00(+0.00%)
Aug 07, 2018 2.020 2.050 2.020 2.020 1,022 +0.04(+2.02%)
Aug 06, 2018 1.980 1.980 1.960 1.980 2,638 +0.04(+2.06%)
Aug 03, 2018 1.950 1.980 1.930 1.940 14,400 +0.04(+2.11%)
Aug 02, 2018 1.920 2.020 1.900 1.900 34,437 -0.05(-2.56%)
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.