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

Genie Energy Ltd Cl B (NY: GNE )

15.51 +0.36 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2017 6.258 6.289 5.956 6.157 105,982 -0.09(-1.49%)
Apr 27, 2017 6.242 6.434 6.109 6.250 149,413 +0.02(+0.37%)
Apr 26, 2017 6.180 6.335 6.095 6.227 173,740 +0.05(+0.88%)
Apr 25, 2017 6.343 6.412 5.928 6.172 306,751 -0.12(-1.97%)
Apr 24, 2017 6.358 6.358 6.118 6.296 122,535 +0.05(+0.74%)
Apr 21, 2017 6.056 6.351 6.056 6.250 114,773 +0.19(+3.20%)
Apr 20, 2017 5.948 6.134 5.930 6.056 48,883 +0.09(+1.56%)
Apr 19, 2017 5.979 6.110 5.913 5.963 189,151 -0.02(-0.26%)
Apr 18, 2017 6.018 6.056 5.863 5.979 63,338 -0.04(-0.64%)
Apr 17, 2017 5.561 6.072 5.561 6.018 125,662 +0.43(+7.77%)
Apr 13, 2017 5.599 5.731 5.483 5.584 85,391 +0.00(+0.00%)
Apr 12, 2017 5.785 5.794 5.530 5.584 48,397 -0.21(-3.61%)
Apr 11, 2017 5.623 5.801 5.553 5.793 111,603 +0.19(+3.46%)
Apr 10, 2017 5.646 5.762 5.576 5.599 104,086 -0.02(-0.28%)
Apr 07, 2017 5.708 5.777 5.615 5.615 31,912 +0.02(+0.28%)
Apr 06, 2017 5.522 5.721 5.398 5.599 165,166 +0.05(+0.84%)
Apr 05, 2017 5.801 5.801 5.514 5.553 76,926 -0.20(-3.50%)
Apr 04, 2017 5.715 5.816 5.665 5.754 256,336 +0.02(+0.41%)
Apr 03, 2017 5.599 5.777 5.545 5.731 290,480 +0.12(+2.21%)
Mar 31, 2017 5.514 5.692 5.421 5.607 190,979 +0.12(+2.12%)
Mar 30, 2017 5.266 5.576 4.987 5.491 201,069 +0.15(+2.90%)
Mar 29, 2017 4.802 5.344 4.747 5.336 329,123 +0.50(+10.24%)
Mar 28, 2017 4.786 4.856 4.693 4.840 113,433 +0.05(+1.13%)
Mar 27, 2017 4.608 4.809 4.507 4.786 314,870 +0.20(+4.39%)
Mar 24, 2017 4.438 4.600 4.306 4.585 72,874 +0.17(+3.86%)
Mar 23, 2017 4.283 4.465 4.283 4.414 36,656 +0.12(+2.89%)
Mar 22, 2017 4.554 4.631 4.236 4.290 113,831 -0.26(-5.78%)
Mar 21, 2017 4.647 4.661 4.515 4.554 109,945 -0.09(-1.84%)
Mar 20, 2017 4.623 4.716 4.515 4.639 102,499 -0.04(-0.83%)
Mar 17, 2017 4.670 4.786 4.608 4.678 185,274 +0.01(+0.17%)
Mar 16, 2017 4.577 4.709 4.562 4.670 28,507 +0.09(+1.94%)
Mar 15, 2017 4.596 4.596 4.474 4.581 51,490 +0.04(+0.84%)
Mar 14, 2017 4.543 4.627 4.474 4.543 76,722 +0.01(+0.17%)
Mar 13, 2017 4.719 4.719 4.520 4.535 30,303 -0.18(-3.89%)
Mar 10, 2017 4.589 4.749 4.465 4.719 75,052 +0.13(+2.83%)
Mar 09, 2017 4.604 4.619 4.451 4.589 129,135 +0.00(+0.00%)
Mar 08, 2017 4.351 4.780 4.206 4.589 164,873 +0.47(+11.32%)
Mar 07, 2017 4.015 4.170 4.015 4.122 50,643 +0.06(+1.51%)
Mar 06, 2017 4.137 4.153 4.030 4.061 52,472 -0.08(-1.85%)
Mar 03, 2017 4.145 4.183 4.083 4.137 39,968 +0.02(+0.56%)
Mar 02, 2017 4.229 4.237 4.103 4.114 45,318 -0.12(-2.89%)
Mar 01, 2017 4.176 4.313 4.122 4.237 48,884 +0.07(+1.65%)
Feb 28, 2017 4.283 4.283 4.137 4.168 63,434 -0.15(-3.37%)
Feb 27, 2017 4.321 4.351 4.267 4.313 19,938 +0.02(+0.53%)
Feb 24, 2017 4.298 4.336 4.283 4.290 27,600 -0.02(-0.53%)
Feb 23, 2017 4.397 4.397 4.229 4.313 51,176 -0.08(-1.91%)
Feb 22, 2017 4.344 4.397 4.244 4.397 22,303 +0.03(+0.70%)
Feb 21, 2017 4.443 4.443 4.336 4.367 21,349 -0.05(-1.21%)
Feb 17, 2017 4.420 4.420 4.420 0 -0.14(-3.02%)
Feb 16, 2017 4.474 4.573 4.351 4.558 76,548 +0.09(+2.05%)
Feb 15, 2017 4.290 4.466 4.221 4.466 43,001 +0.18(+4.10%)
Feb 14, 2017 4.336 4.336 4.283 4.290 16,860 -0.08(-1.92%)
Feb 13, 2017 4.382 4.405 4.298 4.374 30,953 -0.01(-0.17%)
Feb 10, 2017 4.283 4.390 4.183 4.382 19,634 +0.11(+2.69%)
Feb 09, 2017 4.359 4.359 4.206 4.267 58,523 -0.09(-2.11%)
Feb 08, 2017 4.382 4.459 4.359 4.359 14,534 -0.05(-1.21%)
Feb 07, 2017 4.420 4.512 4.405 4.413 22,900 +0.01(+0.17%)
Feb 06, 2017 4.382 4.451 4.382 4.405 11,678 -0.01(-0.17%)
Feb 03, 2017 4.390 4.428 4.367 4.413 14,728 +0.03(+0.70%)
Feb 02, 2017 4.489 4.489 4.329 4.382 25,635 -0.08(-1.72%)
Feb 01, 2017 4.405 4.527 4.397 4.459 24,911 +0.05(+1.04%)
Jan 31, 2017 4.351 4.461 4.329 4.413 20,548 +0.07(+1.58%)
Jan 30, 2017 4.382 4.382 4.321 4.344 19,942 -0.03(-0.70%)
Jan 27, 2017 4.351 4.428 4.298 4.374 16,358 +0.03(+0.70%)
Jan 26, 2017 4.382 4.390 4.298 4.344 25,398 -0.07(-1.56%)
Jan 25, 2017 4.504 4.504 4.344 4.413 31,853 -0.08(-1.87%)
Jan 24, 2017 4.512 4.512 4.405 4.497 17,052 +0.01(+0.17%)
Jan 23, 2017 4.535 4.604 4.474 4.489 33,787 -0.02(-0.51%)
Jan 20, 2017 4.581 4.581 4.489 4.512 17,222 -0.06(-1.34%)
Jan 19, 2017 4.703 4.742 4.573 4.573 39,663 -0.05(-1.16%)
Jan 18, 2017 4.665 4.665 4.604 4.627 13,774 -0.03(-0.66%)
Jan 17, 2017 4.543 4.665 4.443 4.657 44,658 +0.19(+4.28%)
Jan 13, 2017 4.466 4.466 4.466 0 +0.08(+1.92%)
Jan 12, 2017 4.459 4.459 4.312 4.382 24,726 -0.05(-1.21%)
Jan 11, 2017 4.405 4.466 4.405 4.436 19,330 +0.02(+0.52%)
Jan 10, 2017 4.443 4.474 4.381 4.413 36,945 -0.05(-1.03%)
Jan 09, 2017 4.405 4.512 4.367 4.459 31,411 +0.02(+0.34%)
Jan 06, 2017 4.527 4.608 4.374 4.443 32,253 -0.08(-1.86%)
Jan 05, 2017 4.604 4.634 4.474 4.527 37,607 -0.11(-2.47%)
Jan 04, 2017 4.497 4.696 4.497 4.642 27,612 +0.15(+3.41%)
Jan 03, 2017 4.474 4.512 4.443 4.489 23,415 +0.09(+2.09%)
Dec 30, 2016 4.397 4.397 4.397 0 -0.04(-0.86%)
Dec 29, 2016 4.527 4.604 4.244 4.436 100,396 -0.21(-4.61%)
Dec 28, 2016 4.780 4.787 4.650 4.650 19,213 -0.11(-2.41%)
Dec 27, 2016 4.665 4.795 4.665 4.764 45,266 +0.04(+0.81%)
Dec 23, 2016 4.726 4.726 4.726 0 +0.12(+2.66%)
Dec 22, 2016 4.589 4.665 4.577 4.604 17,952 +0.02(+0.33%)
Dec 21, 2016 4.527 4.619 4.512 4.589 40,178 +0.06(+1.35%)
Dec 20, 2016 4.611 4.619 4.489 4.527 41,026 -0.06(-1.33%)
Dec 19, 2016 4.657 4.780 4.581 4.589 58,117 -0.08(-1.80%)
Dec 16, 2016 4.604 4.680 4.512 4.673 91,791 +0.10(+2.17%)
Dec 15, 2016 4.504 4.589 4.413 4.573 31,542 +0.05(+1.18%)
Dec 14, 2016 4.581 4.600 4.489 4.520 23,942 +0.00(+0.00%)
Dec 13, 2016 4.527 4.665 4.504 4.520 41,322 +0.05(+1.03%)
Dec 12, 2016 4.619 4.619 4.366 4.474 59,000 -0.18(-3.94%)
Dec 09, 2016 4.199 4.696 4.191 4.657 72,653 +0.47(+11.13%)
Dec 08, 2016 4.046 4.225 4.046 4.191 80,021 +0.05(+1.29%)
Dec 07, 2016 4.237 4.267 4.114 4.137 51,076 -0.10(-2.35%)
Dec 06, 2016 4.221 4.283 4.122 4.237 50,880 -0.05(-1.25%)
Dec 05, 2016 4.336 4.489 4.290 4.290 47,609 -0.04(-0.88%)
Dec 02, 2016 4.382 4.481 4.313 4.329 32,232 -0.06(-1.39%)
Dec 01, 2016 4.397 4.627 4.367 4.390 74,269 -0.01(-0.17%)
Nov 30, 2016 4.787 4.818 4.382 4.397 76,619 -0.37(-7.70%)
Nov 29, 2016 4.665 4.780 4.609 4.764 39,833 +0.05(+1.14%)
Nov 28, 2016 4.818 4.925 4.696 4.711 39,140 -0.18(-3.60%)
Nov 25, 2016 4.902 4.902 4.833 4.887 11,791 +0.02(+0.31%)
Nov 23, 2016 4.872 4.872 4.872 0 +0.04(+0.79%)
Nov 22, 2016 4.703 4.849 4.581 4.833 22,101 +0.12(+2.60%)
Nov 21, 2016 4.764 4.872 4.665 4.711 52,147 -0.04(-0.81%)
Nov 18, 2016 4.604 4.774 4.566 4.749 28,958 +0.15(+3.33%)
Nov 17, 2016 4.734 4.764 4.535 4.596 34,081 -0.11(-2.28%)
Nov 16, 2016 4.537 4.862 4.468 4.703 56,396 +0.15(+3.33%)
Nov 15, 2016 4.665 4.756 4.544 4.552 60,063 -0.09(-1.96%)
Nov 14, 2016 4.923 4.997 4.590 4.643 88,144 -0.26(-5.25%)
Nov 11, 2016 4.415 4.900 4.355 4.900 105,507 +0.48(+10.79%)
Nov 10, 2016 4.006 4.453 3.900 4.423 47,433 +0.42(+10.40%)
Nov 09, 2016 3.923 4.006 3.878 4.006 66,239 +0.11(+2.72%)
Nov 08, 2016 3.953 3.961 3.840 3.900 27,376 -0.04(-0.96%)
Nov 07, 2016 3.961 4.022 3.916 3.938 27,489 +0.02(+0.58%)
Nov 04, 2016 4.446 4.462 3.916 3.916 51,327 -0.50(-11.32%)
Nov 03, 2016 4.006 4.468 4.006 4.415 64,486 +0.48(+12.12%)
Nov 02, 2016 3.969 3.973 3.885 3.938 77,184 -0.03(-0.76%)
Nov 01, 2016 3.900 4.052 3.900 3.969 90,357 +0.02(+0.58%)
Oct 31, 2016 4.022 4.022 3.908 3.946 59,690 -0.07(-1.70%)
Oct 28, 2016 4.097 4.143 4.014 4.014 55,930 -0.12(-2.93%)
Oct 27, 2016 4.143 4.181 4.128 4.135 32,964 -0.01(-0.18%)
Oct 26, 2016 4.166 4.181 4.128 4.143 26,695 -0.05(-1.08%)
Oct 25, 2016 4.196 4.219 4.173 4.188 17,948 -0.04(-0.90%)
Oct 24, 2016 4.264 4.272 4.200 4.226 29,735 -0.01(-0.18%)
Oct 21, 2016 4.158 4.241 4.097 4.234 147,758 +0.03(+0.72%)
Oct 20, 2016 4.188 4.211 4.139 4.203 29,899 +0.00(+0.00%)
Oct 19, 2016 4.196 4.219 4.192 4.203 55,757 +0.03(+0.73%)
Oct 18, 2016 4.249 4.272 4.158 4.173 63,649 -0.05(-1.25%)
Oct 17, 2016 4.279 4.287 4.219 4.226 30,017 -0.03(-0.71%)
Oct 14, 2016 4.332 4.332 4.249 4.256 51,883 -0.08(-1.75%)
Oct 13, 2016 4.393 4.393 4.294 4.332 35,721 -0.07(-1.55%)
Oct 12, 2016 4.294 4.461 4.294 4.400 31,493 +0.08(+1.75%)
Oct 11, 2016 4.347 4.362 4.317 4.325 29,549 -0.02(-0.52%)
Oct 10, 2016 4.332 4.362 4.321 4.347 39,031 +0.02(+0.53%)
Oct 07, 2016 4.362 4.385 4.325 4.325 24,669 -0.05(-1.04%)
Oct 06, 2016 4.408 4.408 4.370 4.370 18,106 -0.05(-1.20%)
Oct 05, 2016 4.415 4.438 4.385 4.423 31,719 +0.01(+0.17%)
Oct 04, 2016 4.415 4.476 4.378 4.415 54,697 +0.01(+0.17%)
Oct 03, 2016 4.476 4.491 4.385 4.408 30,764 -0.06(-1.36%)
Sep 30, 2016 4.446 4.484 4.378 4.468 67,061 +0.02(+0.51%)
Sep 29, 2016 4.605 4.650 4.431 4.446 51,925 -0.19(-4.09%)
Sep 28, 2016 4.582 4.650 4.544 4.635 24,326 +0.05(+1.16%)
Sep 27, 2016 4.688 4.688 4.559 4.582 10,013 -0.05(-0.98%)
Sep 26, 2016 4.643 4.665 4.597 4.628 20,564 -0.02(-0.49%)
Sep 23, 2016 4.681 4.681 4.643 4.650 24,509 -0.02(-0.49%)
Sep 22, 2016 4.635 4.673 4.635 4.673 34,252 +0.05(+1.15%)
Sep 21, 2016 4.499 4.658 4.468 4.620 26,213 +0.11(+2.52%)
Sep 20, 2016 4.665 4.665 4.491 4.506 29,669 -0.14(-3.09%)
Sep 19, 2016 4.476 4.665 4.476 4.650 58,734 +0.17(+3.72%)
Sep 16, 2016 4.529 4.529 4.309 4.484 161,021 +0.05(+1.02%)
Sep 15, 2016 4.703 4.703 4.423 4.438 58,738 -0.18(-3.93%)
Sep 14, 2016 4.552 4.681 4.356 4.620 101,601 +0.19(+4.27%)
Sep 13, 2016 4.643 4.681 4.431 4.431 122,179 -0.27(-5.65%)
Sep 12, 2016 4.506 4.696 4.506 4.696 82,884 +0.14(+3.16%)
Sep 09, 2016 4.681 4.681 4.544 4.552 57,389 -0.17(-3.53%)
Sep 08, 2016 4.665 4.726 4.643 4.718 40,923 +0.05(+1.14%)
Sep 07, 2016 4.688 4.734 4.658 4.665 62,406 -0.07(-1.44%)
Sep 06, 2016 4.711 4.734 4.612 4.734 40,929 +0.02(+0.48%)
Sep 02, 2016 4.665 4.711 4.711 4.711 94,141 +0.06(+1.30%)
Sep 01, 2016 4.832 4.870 4.635 4.650 69,606 -0.18(-3.76%)
Aug 31, 2016 4.809 4.840 4.726 4.832 33,172 +0.04(+0.79%)
Aug 30, 2016 4.764 4.840 4.734 4.794 76,521 +0.07(+1.44%)
Aug 29, 2016 4.688 4.734 4.639 4.726 18,300 +0.06(+1.30%)
Aug 26, 2016 4.855 4.923 4.590 4.665 65,232 -0.04(-0.81%)
Aug 25, 2016 4.612 4.741 4.612 4.703 38,018 +0.10(+2.14%)
Aug 24, 2016 4.696 4.847 4.590 4.605 78,331 +0.02(+0.50%)
Aug 23, 2016 4.923 5.120 4.559 4.582 161,893 -0.34(-6.92%)
Aug 22, 2016 5.067 5.105 4.855 4.923 46,763 -0.18(-3.56%)
Aug 19, 2016 5.135 5.173 5.044 5.105 23,840 -0.05(-0.88%)
Aug 18, 2016 5.165 5.218 5.090 5.150 60,789 +0.04(+0.74%)
Aug 17, 2016 5.127 5.177 5.059 5.112 54,276 -0.02(-0.30%)
Aug 16, 2016 5.165 5.165 5.067 5.127 28,579 -0.09(-1.74%)
Aug 15, 2016 4.938 5.226 4.938 5.218 62,262 +0.32(+6.49%)
Aug 12, 2016 4.900 5.080 4.848 4.900 88,391 +0.03(+0.62%)
Aug 11, 2016 4.968 5.132 4.870 4.870 92,676 -0.06(-1.22%)
Aug 10, 2016 5.272 5.290 4.893 4.930 62,124 -0.35(-6.68%)
Aug 09, 2016 5.388 5.437 5.245 5.283 41,312 -0.10(-1.81%)
Aug 08, 2016 5.020 5.619 4.945 5.380 109,477 +0.35(+6.86%)
Aug 05, 2016 4.773 5.050 4.773 5.035 38,662 +0.23(+4.68%)
Aug 04, 2016 4.878 5.118 4.803 4.810 73,931 +0.10(+2.07%)
Aug 03, 2016 4.675 4.765 4.487 4.713 108,799 +0.05(+1.13%)
Aug 02, 2016 4.773 4.773 4.623 4.660 60,049 -0.09(-1.90%)
Aug 01, 2016 4.818 4.833 4.645 4.750 33,764 -0.07(-1.40%)
Jul 29, 2016 4.788 4.900 4.698 4.818 28,124 +0.02(+0.47%)
Jul 28, 2016 5.133 5.133 4.690 4.795 178,553 -0.31(-6.03%)
Jul 27, 2016 5.058 5.118 5.005 5.103 34,279 +0.08(+1.64%)
Jul 26, 2016 5.290 5.290 4.968 5.020 80,758 -0.29(-5.51%)
Jul 25, 2016 5.013 5.358 4.998 5.313 109,549 +0.24(+4.73%)
Jul 22, 2016 5.088 5.118 4.945 5.073 55,463 +0.00(+0.00%)
Jul 21, 2016 5.290 5.305 5.058 5.073 109,517 -0.24(-4.52%)
Jul 20, 2016 5.230 5.343 5.118 5.313 26,826 +0.05(+1.00%)
Jul 19, 2016 5.245 5.320 5.170 5.260 76,207 +0.01(+0.14%)
Jul 18, 2016 5.358 5.358 5.215 5.253 53,073 -0.09(-1.69%)
Jul 15, 2016 5.358 5.373 5.193 5.343 103,612 +0.05(+0.85%)
Jul 14, 2016 5.182 5.355 5.155 5.298 52,516 +0.14(+2.77%)
Jul 13, 2016 5.140 5.185 5.035 5.155 51,902 +0.10(+1.93%)
Jul 12, 2016 4.844 5.185 4.825 5.058 71,151 +0.22(+4.50%)
Jul 11, 2016 4.840 4.893 4.668 4.840 97,220 +0.02(+0.47%)
Jul 08, 2016 4.623 4.825 4.675 4.818 56,631 +0.14(+3.05%)
Jul 07, 2016 4.900 4.923 4.638 4.675 69,098 -0.20(-4.15%)
Jul 06, 2016 4.780 4.893 4.780 4.878 101,845 +0.00(+0.00%)
Jul 05, 2016 5.065 5.065 4.840 4.878 91,495 -0.20(-3.85%)
Jul 01, 2016 5.095 5.073 5.073 5.073 57,435 -0.01(-0.15%)
Jun 30, 2016 4.983 5.103 4.975 5.080 85,224 +0.06(+1.20%)
Jun 29, 2016 5.050 5.058 4.964 5.020 99,826 +0.02(+0.45%)
Jun 28, 2016 4.938 5.125 4.930 4.998 66,779 +0.11(+2.15%)
Jun 27, 2016 4.938 4.998 4.788 4.893 64,584 -0.04(-0.76%)
Jun 24, 2016 4.878 5.028 4.878 4.930 289,697 -0.12(-2.38%)
Jun 23, 2016 5.065 5.200 4.960 5.050 102,650 +0.02(+0.30%)
Jun 22, 2016 5.200 5.200 4.908 5.035 106,062 -0.18(-3.45%)
Jun 21, 2016 5.253 5.305 5.178 5.215 35,232 -0.06(-1.14%)
Jun 20, 2016 5.395 5.395 5.253 5.275 92,875 -0.04(-0.71%)
Jun 17, 2016 5.410 5.425 5.193 5.313 130,410 -0.08(-1.53%)
Jun 16, 2016 5.343 5.395 5.245 5.395 62,966 +0.04(+0.70%)
Jun 15, 2016 5.365 5.425 5.320 5.358 57,324 +0.05(+0.85%)
Jun 14, 2016 5.425 5.478 5.253 5.313 55,570 -0.11(-2.07%)
Jun 13, 2016 5.561 5.617 5.320 5.425 167,937 -0.12(-2.17%)
Jun 10, 2016 5.539 5.613 5.531 5.546 54,372 -0.05(-0.81%)
Jun 09, 2016 5.523 5.613 5.523 5.591 48,826 -0.02(-0.27%)
Jun 08, 2016 5.568 5.621 5.448 5.606 42,490 +0.05(+0.81%)
Jun 07, 2016 5.598 5.658 5.470 5.561 56,681 -0.02(-0.40%)
Jun 06, 2016 5.516 5.628 5.427 5.583 59,391 +0.10(+1.78%)
Jun 03, 2016 5.643 5.643 5.418 5.486 49,431 -0.14(-2.53%)
Jun 02, 2016 5.913 5.913 5.568 5.628 114,911 -0.29(-4.94%)
Jun 01, 2016 5.583 5.936 5.576 5.921 112,879 +0.25(+4.36%)
May 31, 2016 5.508 5.688 5.486 5.673 66,127 +0.16(+2.86%)
May 27, 2016 5.673 5.516 5.516 5.516 44,375 -0.17(-2.91%)
May 26, 2016 5.538 5.726 5.500 5.681 75,783 +0.12(+2.16%)
May 25, 2016 5.463 5.613 5.403 5.561 88,057 +0.09(+1.65%)
May 24, 2016 5.658 5.793 5.470 5.470 93,424 -0.17(-3.06%)
May 23, 2016 5.703 5.771 5.643 5.643 46,090 -0.09(-1.57%)
May 20, 2016 5.440 5.733 5.425 5.733 56,678 +0.31(+5.67%)
May 19, 2016 5.474 5.478 5.298 5.425 72,087 -0.04(-0.69%)
May 18, 2016 5.493 5.598 5.350 5.463 61,142 +0.01(+0.28%)
May 17, 2016 5.846 5.846 5.313 5.448 73,489 -0.40(-6.80%)
May 16, 2016 5.861 5.943 5.801 5.846 34,912 +0.02(+0.39%)
May 13, 2016 5.778 5.838 5.711 5.823 48,453 +0.05(+0.91%)
May 12, 2016 5.733 5.823 5.576 5.771 40,609 +0.01(+0.13%)
May 11, 2016 5.867 5.922 5.756 5.763 39,637 -0.08(-1.40%)
May 10, 2016 5.815 5.942 5.748 5.845 61,475 -0.04(-0.63%)
May 09, 2016 5.979 5.979 5.823 5.882 103,569 -0.10(-1.74%)
May 06, 2016 5.547 6.083 5.547 5.987 83,974 +0.38(+6.77%)
May 05, 2016 5.607 5.726 5.465 5.607 158,525 +0.22(+4.15%)
May 04, 2016 5.004 5.778 4.929 5.383 328,288 +0.60(+12.44%)
May 03, 2016 5.287 5.361 4.758 4.788 101,466 -0.59(-10.94%)
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.