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

Ring Energy Inc (NY: REI )

1.860 +0.100 (+5.68%)
Official Closing 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 (%)
Apr 30, 2015 12.40 12.61 12.11 12.14 64,084 -0.28(-2.25%)
Apr 29, 2015 12.25 12.90 12.05 12.42 80,787 +0.04(+0.32%)
Apr 28, 2015 11.69 12.42 11.69 12.38 97,054 +0.81(+7.00%)
Apr 27, 2015 11.59 11.90 11.50 11.57 60,864 +0.11(+0.96%)
Apr 24, 2015 11.45 11.64 11.07 11.46 54,052 -0.04(-0.35%)
Apr 23, 2015 11.44 11.80 11.41 11.50 37,039 +0.05(+0.44%)
Apr 22, 2015 11.44 11.61 11.19 11.45 32,457 +0.04(+0.35%)
Apr 21, 2015 11.79 12.07 11.35 11.41 31,578 -0.41(-3.47%)
Apr 20, 2015 11.83 11.88 11.26 11.82 47,222 -0.01(-0.08%)
Apr 17, 2015 12.32 12.37 11.45 11.83 97,732 -0.59(-4.75%)
Apr 16, 2015 11.95 12.61 11.58 12.42 118,331 +0.52(+4.37%)
Apr 15, 2015 11.50 12.00 11.31 11.90 87,204 +0.57(+5.03%)
Apr 14, 2015 11.44 11.72 11.28 11.33 51,610 +0.07(+0.62%)
Apr 13, 2015 11.17 11.45 11.17 11.26 39,133 +0.01(+0.09%)
Apr 10, 2015 11.61 11.65 11.11 11.25 33,621 -0.14(-1.23%)
Apr 09, 2015 11.37 11.49 11.05 11.39 53,927 +0.02(+0.18%)
Apr 08, 2015 11.62 11.62 11.25 11.37 82,609 -0.25(-2.15%)
Apr 07, 2015 11.11 11.66 11.11 11.62 70,965 +0.42(+3.75%)
Apr 06, 2015 11.00 11.37 10.70 11.20 77,822 +0.39(+3.61%)
Apr 02, 2015 10.94 10.81 10.81 10.81 30,400 -0.08(-0.73%)
Apr 01, 2015 10.40 10.98 10.40 10.89 77,831 +0.27(+2.54%)
Mar 31, 2015 10.28 10.70 10.24 10.62 106,010 +0.18(+1.72%)
Mar 30, 2015 10.69 10.83 10.09 10.44 101,556 +0.03(+0.29%)
Mar 27, 2015 10.45 10.60 10.27 10.41 206,719 -0.31(-2.89%)
Mar 26, 2015 10.74 10.90 10.37 10.72 135,613 +0.29(+2.78%)
Mar 25, 2015 10.34 10.54 10.05 10.43 110,871 +0.27(+2.66%)
Mar 24, 2015 9.870 10.22 9.770 10.16 99,208 +0.31(+3.15%)
Mar 23, 2015 9.700 10.15 9.700 9.850 137,669 +0.11(+1.13%)
Mar 20, 2015 9.750 10.23 9.720 9.740 235,888 +0.02(+0.21%)
Mar 19, 2015 10.00 10.19 9.520 9.720 120,079 -0.29(-2.90%)
Mar 18, 2015 9.550 10.22 9.490 10.01 159,169 +0.53(+5.59%)
Mar 17, 2015 9.490 9.580 9.250 9.480 100,323 +0.43(+4.75%)
Mar 16, 2015 9.170 9.170 8.880 9.050 119,330 -0.15(-1.63%)
Mar 13, 2015 9.290 9.320 9.090 9.200 87,825 -0.16(-1.71%)
Mar 12, 2015 9.490 9.530 9.250 9.360 112,937 +0.02(+0.21%)
Mar 11, 2015 9.210 9.610 9.205 9.340 74,357 +0.08(+0.86%)
Mar 10, 2015 9.580 9.580 9.110 9.260 134,579 -0.14(-1.49%)
Mar 09, 2015 9.210 9.700 9.201 9.400 97,661 +0.14(+1.51%)
Mar 06, 2015 9.080 9.600 9.080 9.260 205,369 -0.01(-0.11%)
Mar 05, 2015 9.460 9.590 9.210 9.270 46,910 -0.17(-1.80%)
Mar 04, 2015 8.990 9.560 9.170 9.440 129,069 +0.27(+2.94%)
Mar 03, 2015 9.570 9.610 9.070 9.170 85,700 -0.38(-3.98%)
Mar 02, 2015 9.510 9.600 9.279 9.550 43,262 +0.05(+0.53%)
Feb 27, 2015 9.360 9.540 9.220 9.500 95,327 +0.08(+0.85%)
Feb 26, 2015 9.590 9.590 9.260 9.420 71,701 -0.21(-2.18%)
Feb 25, 2015 9.650 9.820 9.520 9.630 36,060 +0.13(+1.37%)
Feb 24, 2015 9.300 9.600 9.270 9.500 68,405 +0.23(+2.48%)
Feb 23, 2015 9.320 9.320 8.990 9.270 117,141 -0.06(-0.64%)
Feb 20, 2015 9.830 9.990 9.300 9.330 59,937 -0.48(-4.89%)
Feb 19, 2015 9.380 9.880 9.080 9.810 117,413 +0.20(+2.08%)
Feb 18, 2015 9.860 10.00 9.560 9.610 44,862 -0.32(-3.22%)
Feb 17, 2015 10.00 10.08 9.810 9.930 65,471 -0.07(-0.70%)
Feb 13, 2015 9.870 10.00 10.00 10.00 81,000 +0.27(+2.77%)
Feb 12, 2015 9.500 9.780 9.250 9.730 68,480 +0.59(+6.46%)
Feb 11, 2015 8.940 9.280 8.550 9.140 138,513 +0.15(+1.67%)
Feb 10, 2015 9.400 9.550 8.800 8.990 123,991 -0.50(-5.27%)
Feb 09, 2015 9.850 10.15 9.420 9.490 105,913 -0.35(-3.56%)
Feb 06, 2015 10.12 10.30 9.550 9.840 160,990 -0.09(-0.91%)
Feb 05, 2015 9.870 10.23 9.830 9.930 105,982 +0.04(+0.40%)
Feb 04, 2015 10.43 10.73 9.720 9.890 113,795 -0.73(-6.87%)
Feb 03, 2015 9.850 10.74 9.710 10.62 303,090 +1.03(+10.74%)
Feb 02, 2015 9.200 9.750 9.180 9.590 133,624 +0.47(+5.15%)
Jan 30, 2015 9.100 9.500 9.010 9.120 202,907 +0.02(+0.22%)
Jan 29, 2015 9.000 9.246 8.736 9.100 146,802 +0.10(+1.11%)
Jan 28, 2015 9.560 9.600 8.760 9.000 120,216 -0.44(-4.66%)
Jan 27, 2015 9.010 9.580 8.850 9.440 77,654 +0.29(+3.17%)
Jan 26, 2015 8.830 9.170 8.740 9.150 71,034 +0.40(+4.57%)
Jan 23, 2015 8.900 8.990 8.635 8.750 97,646 +0.03(+0.34%)
Jan 22, 2015 8.910 8.910 8.610 8.720 78,624 -0.05(-0.57%)
Jan 21, 2015 8.460 8.870 8.430 8.770 151,950 +0.33(+3.91%)
Jan 20, 2015 9.110 9.240 8.320 8.440 126,440 -0.46(-5.17%)
Jan 16, 2015 8.430 9.090 8.430 8.900 93,249 +0.43(+5.08%)
Jan 15, 2015 9.240 9.680 8.410 8.470 122,003 -0.53(-5.89%)
Jan 14, 2015 8.770 9.070 8.550 9.000 267,040 +0.03(+0.33%)
Jan 13, 2015 8.680 8.970 8.430 8.970 127,580 +0.42(+4.91%)
Jan 12, 2015 9.080 9.091 8.400 8.550 166,280 -0.82(-8.75%)
Jan 09, 2015 9.550 9.550 9.110 9.370 55,587 -0.15(-1.58%)
Jan 08, 2015 9.290 9.580 9.210 9.520 79,897 +0.32(+3.48%)
Jan 07, 2015 9.750 9.750 9.000 9.200 152,642 -0.46(-4.76%)
Jan 06, 2015 10.12 10.37 9.380 9.660 127,325 -0.48(-4.73%)
Jan 05, 2015 10.47 10.50 9.970 10.14 150,988 -0.47(-4.43%)
Jan 02, 2015 10.93 10.93 10.16 10.61 119,412 +0.11(+1.05%)
Dec 31, 2014 10.44 10.50 10.50 10.50 111,100 +0.14(+1.35%)
Dec 30, 2014 9.750 10.40 9.350 10.36 124,789 +0.41(+4.12%)
Dec 29, 2014 10.44 10.65 9.800 9.950 144,237 -0.82(-7.61%)
Dec 26, 2014 11.00 11.00 10.43 10.77 88,743 -0.18(-1.64%)
Dec 24, 2014 10.99 10.95 10.95 10.95 86,100 +0.22(+2.05%)
Dec 23, 2014 10.50 10.95 10.40 10.73 117,695 +0.30(+2.88%)
Dec 22, 2014 10.85 10.88 10.11 10.43 101,886 -0.40(-3.69%)
Dec 19, 2014 10.37 10.84 9.990 10.83 206,380 +0.41(+3.93%)
Dec 18, 2014 10.64 10.85 9.740 10.42 231,574 +0.24(+2.36%)
Dec 17, 2014 8.490 10.18 8.490 10.18 234,181 +1.86(+22.36%)
Dec 16, 2014 8.100 9.190 8.010 8.320 319,640 +0.14(+1.71%)
Dec 15, 2014 8.700 8.700 8.000 8.180 254,813 -0.43(-4.99%)
Dec 12, 2014 8.380 9.000 8.300 8.610 241,059 +0.06(+0.70%)
Dec 11, 2014 8.810 9.110 8.460 8.550 291,932 +0.18(+2.15%)
Dec 10, 2014 8.890 8.890 8.205 8.370 127,422 -0.55(-6.17%)
Dec 09, 2014 8.070 8.970 8.050 8.920 228,278 +0.89(+11.08%)
Dec 08, 2014 9.000 9.000 8.000 8.030 298,897 -1.08(-11.86%)
Dec 05, 2014 9.330 9.450 9.000 9.110 229,538 -0.23(-2.46%)
Dec 04, 2014 9.100 9.340 8.920 9.340 294,558 +0.42(+4.71%)
Dec 03, 2014 9.000 9.500 8.900 8.920 359,118 -0.07(-0.78%)
Dec 02, 2014 7.930 9.203 7.930 8.990 707,031 +1.17(+14.96%)
Dec 01, 2014 9.400 9.400 7.540 7.820 798,603 -1.74(-18.20%)
Nov 28, 2014 10.74 10.74 9.270 9.560 206,547 -1.30(-11.97%)
Nov 26, 2014 11.10 10.86 10.86 10.86 215,600 -0.38(-3.38%)
Nov 25, 2014 11.97 12.11 11.13 11.24 319,468 -0.90(-7.41%)
Nov 24, 2014 13.09 13.09 11.98 12.14 132,477 -1.28(-9.54%)
Nov 21, 2014 13.10 13.87 13.10 13.42 94,364 +0.57(+4.44%)
Nov 20, 2014 11.97 12.91 11.97 12.85 107,606 +0.75(+6.20%)
Nov 19, 2014 12.78 12.78 12.02 12.10 80,339 -0.69(-5.39%)
Nov 18, 2014 13.20 13.39 12.78 12.79 67,651 -0.42(-3.18%)
Nov 17, 2014 13.56 13.66 13.03 13.21 78,441 -0.55(-4.00%)
Nov 14, 2014 13.48 13.76 13.19 13.76 88,085 +0.22(+1.62%)
Nov 13, 2014 13.71 13.88 13.35 13.54 114,397 -0.25(-1.81%)
Nov 12, 2014 14.27 14.38 13.64 13.79 88,748 -0.61(-4.24%)
Nov 11, 2014 14.34 14.42 14.30 14.40 64,330 +0.02(+0.14%)
Nov 10, 2014 14.64 14.74 14.30 14.38 106,861 -0.28(-1.91%)
Nov 07, 2014 14.60 14.75 14.31 14.66 145,598 -0.02(-0.14%)
Nov 06, 2014 15.87 15.87 14.36 14.68 112,485 -1.19(-7.50%)
Nov 05, 2014 16.01 16.04 15.58 15.87 66,143 -0.03(-0.19%)
Nov 04, 2014 16.43 16.65 15.74 15.90 159,113 -0.68(-4.10%)
Nov 03, 2014 17.31 17.77 16.28 16.58 191,732 -0.62(-3.60%)
Oct 31, 2014 15.96 17.43 15.95 17.20 172,999 +1.31(+8.24%)
Oct 30, 2014 15.58 16.05 15.52 15.89 119,146 +0.21(+1.34%)
Oct 29, 2014 15.06 15.99 15.02 15.68 145,028 +0.66(+4.39%)
Oct 28, 2014 14.83 15.14 14.65 15.02 138,772 +0.28(+1.90%)
Oct 27, 2014 14.67 14.79 14.77 14.74 93,963 -0.03(-0.20%)
Oct 24, 2014 14.64 14.87 14.47 14.77 66,679 +0.04(+0.27%)
Oct 23, 2014 14.53 14.85 14.30 14.73 63,818 +0.40(+2.79%)
Oct 22, 2014 14.60 14.68 14.31 14.33 123,922 -0.29(-1.98%)
Oct 21, 2014 14.29 14.77 14.14 14.62 211,245 +0.33(+2.31%)
Oct 20, 2014 14.22 14.39 13.97 14.29 272,584 -0.04(-0.28%)
Oct 17, 2014 14.93 14.93 14.25 14.33 135,131 -0.29(-1.98%)
Oct 16, 2014 13.89 14.92 13.54 14.62 123,169 +0.59(+4.21%)
Oct 15, 2014 13.27 14.11 13.15 14.03 180,061 +0.67(+5.01%)
Oct 14, 2014 13.27 13.55 12.86 13.36 278,056 +0.24(+1.83%)
Oct 13, 2014 13.47 13.72 13.04 13.12 130,943 -0.22(-1.65%)
Oct 10, 2014 13.54 13.80 13.20 13.34 153,736 -0.40(-2.91%)
Oct 09, 2014 14.66 14.71 13.71 13.74 201,026 -1.04(-7.04%)
Oct 08, 2014 14.77 15.00 14.46 14.78 513,795 -0.07(-0.47%)
Oct 07, 2014 14.71 15.07 14.52 14.85 100,698 +0.04(+0.27%)
Oct 06, 2014 14.86 15.00 14.79 14.81 144,833 -0.15(-1.00%)
Oct 03, 2014 15.15 15.15 14.90 14.96 92,063 -0.05(-0.33%)
Oct 02, 2014 15.09 15.09 14.63 15.01 119,017 +0.03(+0.20%)
Oct 01, 2014 14.65 15.14 14.48 14.98 110,460 +0.24(+1.63%)
Sep 30, 2014 15.06 15.06 14.73 14.74 120,700 -0.41(-2.71%)
Sep 29, 2014 14.75 15.15 14.54 15.15 214,213 +0.30(+2.02%)
Sep 26, 2014 14.50 14.85 14.47 14.85 64,378 +0.31(+2.13%)
Sep 25, 2014 14.89 14.89 14.25 14.54 89,424 -0.43(-2.87%)
Sep 24, 2014 14.95 15.01 14.75 14.97 110,978 +0.02(+0.13%)
Sep 23, 2014 15.05 15.05 14.60 14.95 135,973 -0.10(-0.66%)
Sep 22, 2014 15.00 15.20 14.69 15.05 126,856 -0.07(-0.46%)
Sep 19, 2014 15.06 15.39 14.91 15.12 228,246 +0.22(+1.48%)
Sep 18, 2014 15.05 15.06 14.60 14.90 66,462 -0.14(-0.93%)
Sep 17, 2014 15.25 15.45 14.92 15.04 115,115 -0.11(-0.73%)
Sep 16, 2014 15.25 15.25 14.28 15.15 177,389 -0.20(-1.30%)
Sep 15, 2014 15.84 15.84 15.21 15.35 85,359 -0.36(-2.29%)
Sep 12, 2014 16.22 16.23 15.62 15.71 73,648 -0.41(-2.54%)
Sep 11, 2014 15.82 16.22 15.82 16.12 88,429 +0.16(+1.00%)
Sep 10, 2014 15.82 16.09 15.76 15.96 120,561 +0.14(+0.88%)
Sep 09, 2014 15.84 15.91 15.70 15.82 139,293 -0.06(-0.38%)
Sep 08, 2014 15.75 16.06 15.62 15.88 79,292 +0.03(+0.19%)
Sep 05, 2014 16.25 16.35 15.71 15.85 97,759 -0.30(-1.86%)
Sep 04, 2014 16.87 16.88 16.15 16.15 105,794 -0.66(-3.93%)
Sep 03, 2014 16.84 17.03 16.65 16.81 48,337 +0.01(+0.06%)
Sep 02, 2014 17.04 17.38 16.61 16.80 74,607 -0.37(-2.15%)
Aug 29, 2014 17.09 17.17 17.17 17.17 110,400 +0.12(+0.70%)
Aug 28, 2014 17.08 17.32 17.00 17.05 30,240 -0.25(-1.45%)
Aug 27, 2014 17.25 17.46 17.00 17.30 52,412 +0.02(+0.12%)
Aug 26, 2014 17.47 17.64 17.08 17.28 74,232 -0.13(-0.75%)
Aug 25, 2014 17.50 17.68 17.34 17.41 71,590 -0.08(-0.46%)
Aug 22, 2014 17.25 17.49 17.00 17.49 56,341 +0.16(+0.92%)
Aug 21, 2014 17.49 17.49 17.19 17.33 60,946 -0.26(-1.48%)
Aug 20, 2014 17.61 17.69 17.44 17.59 49,272 -0.16(-0.90%)
Aug 19, 2014 18.00 18.17 17.68 17.75 42,583 -0.25(-1.39%)
Aug 18, 2014 17.59 18.00 17.59 18.00 70,964 +0.57(+3.27%)
Aug 15, 2014 18.02 18.02 17.30 17.43 77,231 -0.34(-1.91%)
Aug 14, 2014 17.79 17.92 17.56 17.77 52,521 +0.07(+0.40%)
Aug 13, 2014 17.98 17.98 17.50 17.70 76,880 -0.23(-1.28%)
Aug 12, 2014 18.05 18.14 17.64 17.93 70,173 -0.12(-0.66%)
Aug 11, 2014 18.20 18.55 18.05 18.05 176,777 -0.07(-0.39%)
Aug 08, 2014 18.12 18.36 17.76 18.12 62,422 -0.08(-0.44%)
Aug 07, 2014 17.63 18.30 17.61 18.20 124,654 +0.56(+3.17%)
Aug 06, 2014 17.07 17.79 17.06 17.64 72,487 +0.44(+2.56%)
Aug 05, 2014 17.89 18.10 17.11 17.20 108,159 -0.46(-2.60%)
Aug 04, 2014 17.97 18.21 17.58 17.66 211,255 +0.85(+5.06%)
Aug 01, 2014 17.28 17.40 16.61 16.81 136,195 -0.49(-2.83%)
Jul 31, 2014 17.87 18.05 17.26 17.30 181,700 -0.71(-3.94%)
Jul 30, 2014 18.46 18.46 17.93 18.01 118,254 -0.29(-1.58%)
Jul 29, 2014 17.84 18.46 17.84 18.30 202,319 +0.51(+2.87%)
Jul 28, 2014 17.40 17.89 17.21 17.79 102,225 +0.41(+2.36%)
Jul 25, 2014 17.93 17.93 16.84 17.38 259,724 -0.60(-3.34%)
Jul 24, 2014 18.48 18.48 17.87 17.98 37,769 -0.41(-2.23%)
Jul 23, 2014 18.50 18.50 18.20 18.39 35,746 -0.11(-0.59%)
Jul 22, 2014 18.41 18.50 18.30 18.50 58,965 +0.18(+0.98%)
Jul 21, 2014 18.35 18.43 18.01 18.32 44,199 -0.05(-0.27%)
Jul 18, 2014 18.03 18.47 18.03 18.37 46,244 +0.20(+1.10%)
Jul 17, 2014 18.80 18.89 18.00 18.17 80,012 -0.70(-3.71%)
Jul 16, 2014 19.10 19.27 18.67 18.87 136,058 -0.09(-0.47%)
Jul 15, 2014 18.77 19.08 18.38 18.96 190,792 +0.28(+1.50%)
Jul 14, 2014 18.50 19.35 18.47 18.68 181,447 +0.11(+0.59%)
Jul 11, 2014 18.20 18.60 18.12 18.57 50,936 +0.27(+1.48%)
Jul 10, 2014 18.55 18.78 18.23 18.30 161,559 +0.07(+0.38%)
Jul 09, 2014 18.27 18.40 18.09 18.23 73,799 +0.08(+0.44%)
Jul 08, 2014 18.27 18.33 17.87 18.15 136,416 -0.11(-0.60%)
Jul 07, 2014 18.00 18.47 17.91 18.26 112,285 +0.36(+2.01%)
Jul 03, 2014 17.75 17.90 17.90 17.90 65,400 +0.14(+0.79%)
Jul 02, 2014 17.56 17.78 17.33 17.76 98,518 +0.18(+1.02%)
Jul 01, 2014 17.75 18.20 17.50 17.58 164,723 +0.13(+0.74%)
Jun 30, 2014 17.05 17.50 16.36 17.45 341,175 +0.55(+3.25%)
Jun 27, 2014 17.41 17.87 16.90 16.90 1,651,144 -0.48(-2.76%)
Jun 26, 2014 17.20 17.45 16.96 17.38 112,103 +0.11(+0.64%)
Jun 25, 2014 16.95 17.44 16.95 17.27 137,940 +0.19(+1.11%)
Jun 24, 2014 17.31 17.67 16.95 17.08 131,924 -0.33(-1.90%)
Jun 23, 2014 17.95 17.95 17.28 17.41 103,343 -0.52(-2.90%)
Jun 20, 2014 17.40 17.93 17.32 17.93 248,325 +0.45(+2.57%)
Jun 19, 2014 17.28 17.72 17.10 17.48 78,126 +0.20(+1.16%)
Jun 18, 2014 17.65 17.82 17.07 17.28 195,279 -0.12(-0.69%)
Jun 17, 2014 19.00 19.08 17.24 17.40 403,922 -1.99(-10.26%)
Jun 16, 2014 18.99 19.55 18.74 19.39 81,623 +0.22(+1.15%)
Jun 13, 2014 18.81 19.49 18.81 19.17 42,230 +0.24(+1.27%)
Jun 12, 2014 18.99 19.24 18.50 18.93 51,771 +0.07(+0.37%)
Jun 11, 2014 18.43 19.00 18.30 18.86 68,290 +0.28(+1.51%)
Jun 10, 2014 19.03 19.15 18.00 18.58 92,791 -1.12(-5.69%)
Jun 06, 2014 20.25 20.25 19.20 19.70 90,811 -0.65(-3.19%)
Jun 05, 2014 19.25 20.61 19.10 20.35 200,709 +0.97(+5.01%)
Jun 04, 2014 19.50 19.64 19.07 19.38 153,351 -0.12(-0.62%)
Jun 03, 2014 19.51 19.53 19.21 19.50 113,926 -0.01(-0.05%)
Jun 02, 2014 19.50 20.00 19.38 19.51 110,625 +0.15(+0.77%)
May 30, 2014 19.16 19.36 19.04 19.36 148,649 +0.08(+0.41%)
May 29, 2014 18.80 19.50 18.63 19.28 135,865 +0.73(+3.94%)
May 28, 2014 18.87 18.89 18.27 18.55 86,023 -0.30(-1.59%)
May 27, 2014 19.00 19.03 18.71 18.85 45,069 -0.05(-0.26%)
May 23, 2014 19.00 18.90 18.90 18.90 63,800 +0.01(+0.05%)
May 22, 2014 19.00 19.00 18.80 18.89 44,006 -0.06(-0.32%)
May 21, 2014 18.90 18.95 18.74 18.95 121,511 +0.18(+0.96%)
May 20, 2014 18.21 18.90 18.21 18.77 83,561 +0.55(+3.02%)
May 19, 2014 18.03 18.23 17.83 18.22 26,364 +0.19(+1.05%)
May 16, 2014 17.95 18.03 17.77 18.03 29,399 +0.09(+0.50%)
May 15, 2014 17.82 17.95 17.69 17.94 28,147 +0.17(+0.96%)
May 14, 2014 17.69 17.95 17.59 17.77 33,516 +0.03(+0.17%)
May 13, 2014 17.76 17.95 17.31 17.74 27,149 -0.04(-0.22%)
May 12, 2014 17.25 17.80 16.95 17.78 102,997 +0.30(+1.72%)
May 09, 2014 17.89 18.39 17.39 17.48 72,777 -0.57(-3.16%)
May 08, 2014 18.35 18.48 17.61 18.05 59,312 -0.30(-1.63%)
May 07, 2014 18.00 18.50 18.00 18.35 104,925 +0.29(+1.61%)
May 06, 2014 18.30 18.55 17.50 18.06 163,774 -0.19(-1.04%)
May 05, 2014 18.50 18.50 18.16 18.25 41,158 -0.15(-0.82%)
May 02, 2014 18.59 18.59 18.22 18.40 29,506 -0.08(-0.43%)
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.