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 )

2.524 -0.036 (-1.41%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 20, 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 (%)
Dec 31, 2019 1.000 1.040 0.9937 1.030 25,600 +0.06(+6.19%)
Dec 30, 2019 0.9944 0.9944 0.7980 0.9700 90,098 -0.02(-2.45%)
Dec 27, 2019 1.110 1.110 0.9500 0.9944 50,100 -0.08(-7.04%)
Dec 26, 2019 1.030 1.100 1.000 1.070 40,878 +0.06(+5.91%)
Dec 24, 2019 1.030 1.030 0.9146 1.010 24,700 +0.01(+1.00%)
Dec 23, 2019 1.000 1.030 0.9200 1.000 67,420 -0.01(-0.92%)
Dec 20, 2019 0.8500 1.020 0.7981 1.009 203,800 +0.22(+27.76%)
Dec 19, 2019 0.6000 0.8900 0.6000 0.7900 325,745 +0.22(+38.38%)
Dec 18, 2019 0.5900 0.5900 0.5500 0.5709 28,444 -0.03(-5.71%)
Dec 17, 2019 0.6150 0.6400 0.5910 0.6055 107,153 -0.04(-6.85%)
Dec 16, 2019 0.6900 0.7064 0.5900 0.6500 292,726 -0.08(-10.96%)
Dec 13, 2019 0.7200 0.7300 0.6201 0.7300 130,700 +0.00(+0.01%)
Dec 12, 2019 0.6100 0.7499 0.6000 0.7299 438,752 +0.12(+19.66%)
Dec 11, 2019 0.7000 0.7200 0.5900 0.6100 298,386 -0.05(-7.60%)
Dec 10, 2019 0.6000 0.7000 0.5900 0.6602 263,025 +0.03(+4.79%)
Dec 09, 2019 0.5600 0.6800 0.5500 0.6300 153,891 +0.08(+15.05%)
Dec 06, 2019 0.5200 0.6600 0.4800 0.5476 429,200 +0.07(+14.08%)
Dec 05, 2019 0.5300 0.5300 0.4500 0.4800 22,669 -0.01(-2.04%)
Dec 04, 2019 0.4400 0.5300 0.4300 0.4900 168,791 +0.05(+10.83%)
Dec 03, 2019 0.5000 0.5500 0.4116 0.4421 108,521 -0.08(-15.40%)
Dec 02, 2019 0.5900 0.7484 0.4660 0.5226 1,164,434 -0.01(-1.73%)
Nov 29, 2019 0.3960 0.5999 0.3800 0.5318 391,900 +0.14(+34.33%)
Nov 27, 2019 0.3930 0.3980 0.3700 0.3959 27,600 +0.02(+5.57%)
Nov 26, 2019 0.3700 0.3750 0.3500 0.3750 13,495 +0.01(+3.05%)
Nov 25, 2019 0.3488 0.3792 0.3488 0.3639 17,047 -0.01(-2.75%)
Nov 22, 2019 0.3778 0.3778 0.3608 0.3742 58,000 -0.01(-1.78%)
Nov 21, 2019 0.3973 0.3973 0.3600 0.3810 3,586 -0.02(-3.79%)
Nov 20, 2019 0.3880 0.3960 0.3880 0.3960 1,232 +0.01(+2.06%)
Nov 19, 2019 0.3700 0.3930 0.3700 0.3880 3,921 +0.02(+4.86%)
Nov 18, 2019 0.3800 0.3900 0.3700 0.3700 17,332 -0.02(-5.61%)
Nov 15, 2019 0.4050 0.4050 0.3350 0.3920 40,600 -0.00(-0.76%)
Nov 14, 2019 0.4000 0.4299 0.3834 0.3950 59,745 +0.00(+0.00%)
Nov 13, 2019 0.4050 0.4200 0.3950 0.3950 2,399 -0.01(-3.66%)
Nov 12, 2019 0.4100 0.4100 0.3900 0.4100 7,579 -0.01(-2.38%)
Nov 11, 2019 0.4200 0.4300 0.4200 0.4200 2,478 +0.00(+0.00%)
Nov 08, 2019 0.4000 0.4208 0.4000 0.4200 8,400 +0.00(+0.86%)
Nov 07, 2019 0.4600 0.4600 0.4164 0.4164 7,227 -0.03(-6.43%)
Nov 06, 2019 0.4800 0.4800 0.3921 0.4450 57,687 -0.02(-5.32%)
Nov 05, 2019 0.5000 0.5000 0.4000 0.4700 30,691 -0.04(-7.84%)
Nov 04, 2019 0.3700 0.5100 0.3700 0.5100 138,999 +0.16(+45.26%)
Nov 01, 2019 0.3800 0.3850 0.3351 0.3511 29,300 -0.03(-7.56%)
Oct 31, 2019 0.3900 0.3900 0.3300 0.3798 6,564 +0.02(+5.85%)
Oct 30, 2019 0.3900 0.3900 0.3451 0.3588 64,244 -0.03(-7.43%)
Oct 29, 2019 0.4050 0.4100 0.3770 0.3876 43,350 -0.02(-5.81%)
Oct 28, 2019 0.4430 0.4430 0.4000 0.4115 18,437 -0.01(-2.56%)
Oct 25, 2019 0.4148 0.4700 0.4148 0.4223 4,300 -0.00(-0.89%)
Oct 24, 2019 0.4799 0.5100 0.4200 0.4261 23,213 +0.01(+3.57%)
Oct 23, 2019 0.4001 0.4300 0.4000 0.4114 44,112 -0.01(-2.05%)
Oct 22, 2019 0.4300 0.5100 0.4000 0.4200 162,250 +0.00(+0.45%)
Oct 21, 2019 0.4704 0.4704 0.4000 0.4181 76,315 -0.02(-4.57%)
Oct 18, 2019 0.4200 0.4620 0.4200 0.4381 99,400 +0.03(+6.85%)
Oct 17, 2019 0.5300 0.5373 0.4100 0.4100 158,330 -0.09(-18.00%)
Oct 16, 2019 0.3900 0.5200 0.3800 0.5000 119,895 +0.04(+8.67%)
Oct 15, 2019 0.4500 0.4900 0.3000 0.4601 212,434 -0.07(-12.69%)
Oct 14, 2019 0.4800 0.6850 0.4650 0.5270 849,280 +0.05(+9.79%)
Oct 11, 2019 0.4650 0.4900 0.4650 0.4800 15,000 +0.01(+3.23%)
Oct 10, 2019 0.4300 0.4700 0.4300 0.4650 9,459 -0.01(-2.11%)
Oct 09, 2019 0.5035 0.5043 0.4300 0.4750 7,159 -0.00(-0.98%)
Oct 08, 2019 0.5100 0.6000 0.4500 0.4797 103,911 -0.01(-1.09%)
Oct 07, 2019 0.5000 0.5000 0.4850 0.4850 615 -0.01(-1.78%)
Oct 04, 2019 0.5000 0.5000 0.4202 0.4938 87,400 -0.01(-1.24%)
Oct 03, 2019 0.4700 0.5200 0.4200 0.5000 53,934 +0.03(+6.38%)
Oct 02, 2019 0.4700 0.4700 0.4673 0.4700 7,283 -0.04(-8.02%)
Oct 01, 2019 0.5011 0.5220 0.4600 0.5110 10,282 -0.01(-2.13%)
Sep 30, 2019 0.5301 0.5302 0.5221 0.5221 2,503 -0.03(-5.07%)
Sep 27, 2019 0.5215 0.5800 0.4584 0.5500 17,200 -0.04(-6.35%)
Sep 26, 2019 0.5520 0.5873 0.5520 0.5873 3,673 +0.04(+6.57%)
Sep 25, 2019 0.5500 0.5900 0.5500 0.5511 5,136 -0.03(-4.64%)
Sep 24, 2019 0.5848 0.5848 0.5500 0.5779 4,838 +0.03(+4.94%)
Sep 23, 2019 0.5691 0.5873 0.5501 0.5507 23,938 -0.04(-6.23%)
Sep 20, 2019 0.5640 0.5873 0.5500 0.5873 39,900 -0.00(-0.68%)
Sep 19, 2019 0.5820 0.6000 0.5576 0.5913 26,424 -0.02(-3.40%)
Sep 18, 2019 0.6400 0.6499 0.5801 0.6121 59,958 -0.03(-4.36%)
Sep 17, 2019 0.7600 0.7784 0.5525 0.6400 56,528 -0.17(-20.99%)
Sep 16, 2019 0.7610 0.8575 0.7245 0.8100 195,206 +0.12(+17.39%)
Sep 13, 2019 0.7323 0.7323 0.6601 0.6900 31,200 +0.04(+6.14%)
Sep 12, 2019 0.7000 0.7000 0.6501 0.6501 2,232 -0.03(-3.82%)
Sep 11, 2019 0.7000 0.7000 0.6500 0.6759 29,007 -0.03(-3.79%)
Sep 10, 2019 0.6740 0.7025 0.6600 0.7025 12,577 +0.04(+6.01%)
Sep 09, 2019 0.6600 0.7000 0.6600 0.6627 4,033 -0.04(-5.33%)
Sep 06, 2019 0.6835 0.7100 0.6834 0.7000 6,300 +0.00(+0.00%)
Sep 05, 2019 0.7011 0.7011 0.6800 0.7000 2,504 +0.00(+0.01%)
Sep 04, 2019 0.7000 0.7000 0.6964 0.6999 4,406 +0.00(+0.71%)
Sep 03, 2019 0.7480 0.7500 0.6928 0.6950 5,891 -0.04(-4.79%)
Aug 30, 2019 0.8200 0.8200 0.7260 0.7300 16,600 -0.05(-6.91%)
Aug 29, 2019 0.7691 0.8121 0.7560 0.7842 6,263 +0.03(+3.73%)
Aug 28, 2019 0.7560 0.7938 0.7560 0.7560 773 +0.00(+0.00%)
Aug 27, 2019 0.8026 0.8026 0.7560 0.7560 5,915 -0.01(-1.82%)
Aug 26, 2019 0.7610 0.7844 0.7610 0.7700 1,120 +0.01(+1.46%)
Aug 23, 2019 0.8066 0.8066 0.7554 0.7589 5,100 -0.06(-7.51%)
Aug 22, 2019 0.8300 0.8300 0.7301 0.8205 30,982 -0.01(-1.14%)
Aug 21, 2019 0.8300 0.8300 0.8300 0.8300 260 -0.10(-10.29%)
Aug 20, 2019 0.9146 0.9252 0.9100 0.9252 1,364 +0.02(+1.67%)
Aug 19, 2019 0.9100 0.9100 0.9100 0.9100 213 +0.00(+0.00%)
Aug 16, 2019 0.9400 0.9400 0.9100 0.9100 4,100 -0.01(-1.09%)
Aug 15, 2019 0.9120 0.9400 0.9120 0.9200 6,849 -0.02(-2.17%)
Aug 14, 2019 0.9404 0.9404 0.9404 0.9404 14 +0.00(+0.00%)
Aug 13, 2019 0.9200 0.9404 0.9148 0.9404 14,562 -0.05(-5.01%)
Aug 12, 2019 0.9400 0.9900 0.9400 0.9900 8,779 +0.06(+6.45%)
Aug 09, 2019 0.9300 0.9347 0.9300 0.9300 6,800 +0.01(+1.09%)
Aug 08, 2019 0.9200 0.9836 0.9200 0.9200 1,992 +0.01(+1.09%)
Aug 07, 2019 1.014 1.020 0.9100 0.9101 28,833 -0.11(-10.77%)
Aug 06, 2019 1.020 1.020 1.020 1.020 410 -0.01(-0.97%)
Aug 05, 2019 1.000 1.050 0.9821 1.030 7,540 +0.03(+3.00%)
Aug 02, 2019 1.050 1.050 1.000 1.000 2,200 -0.02(-1.96%)
Aug 01, 2019 1.015 1.050 1.015 1.020 2,896 +0.01(+0.99%)
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%)
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.