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

Newjersey Resources Corp (NY: NJR )

44.11 -0.37 (-0.83%)
Official Closing Price Updated: 7:00 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 29, 2005 9.120 9.120 8.901 9.053 504,825 -0.05(-0.60%)
Apr 28, 2005 9.241 9.241 9.038 9.107 663,361 -0.13(-1.45%)
Apr 27, 2005 9.155 9.291 9.080 9.241 384,127 +0.07(+0.80%)
Apr 26, 2005 9.210 9.266 9.109 9.168 402,327 -0.04(-0.39%)
Apr 25, 2005 9.182 9.266 9.145 9.203 399,453 +0.03(+0.34%)
Apr 22, 2005 9.195 9.237 9.130 9.172 715,568 -0.02(-0.25%)
Apr 21, 2005 9.103 9.245 9.082 9.195 427,712 +0.13(+1.47%)
Apr 20, 2005 9.118 9.122 9.040 9.061 503,867 -0.06(-0.69%)
Apr 19, 2005 9.061 9.132 9.030 9.124 343,894 +0.07(+0.81%)
Apr 18, 2005 8.959 9.095 8.936 9.051 349,641 +0.10(+1.10%)
Apr 15, 2005 9.036 9.082 8.953 8.953 539,310 -0.08(-0.90%)
Apr 14, 2005 9.103 9.155 9.001 9.034 496,204 -0.06(-0.67%)
Apr 13, 2005 9.199 9.214 9.045 9.095 535,958 -0.08(-0.91%)
Apr 12, 2005 9.049 9.197 8.957 9.178 322,341 +0.13(+1.43%)
Apr 11, 2005 9.093 9.116 9.040 9.049 252,412 -0.04(-0.48%)
Apr 08, 2005 9.226 9.272 9.082 9.093 316,114 -0.13(-1.43%)
Apr 07, 2005 9.134 9.243 9.093 9.224 251,454 +0.07(+0.73%)
Apr 06, 2005 9.218 9.306 9.151 9.157 416,217 -0.05(-0.50%)
Apr 05, 2005 9.195 9.249 9.180 9.203 526,857 +0.00(+0.00%)
Apr 04, 2005 9.176 9.232 9.068 9.203 541,226 +0.13(+1.45%)
Apr 01, 2005 9.109 9.132 9.020 9.072 948,822 -0.02(-0.18%)
Mar 31, 2005 9.045 9.109 8.999 9.088 592,475 +0.03(+0.32%)
Mar 30, 2005 8.946 9.059 8.946 9.059 298,872 +0.13(+1.50%)
Mar 29, 2005 9.082 9.132 8.913 8.926 523,026 -0.14(-1.50%)
Mar 28, 2005 9.061 9.136 9.038 9.061 734,248 +0.00(+0.00%)
Mar 24, 2005 9.126 9.166 9.049 9.061 265,823 -0.04(-0.48%)
Mar 23, 2005 9.210 9.210 9.068 9.105 700,720 -0.10(-1.13%)
Mar 22, 2005 9.207 9.283 9.145 9.210 493,330 -0.01(-0.09%)
Mar 21, 2005 9.260 9.280 9.153 9.218 367,363 -0.03(-0.34%)
Mar 18, 2005 9.293 9.312 9.149 9.249 901,405 +0.01(+0.09%)
Mar 17, 2005 9.218 9.297 9.149 9.241 345,810 +0.04(+0.39%)
Mar 16, 2005 9.212 9.249 9.164 9.205 425,796 -0.01(-0.07%)
Mar 15, 2005 9.291 9.395 9.195 9.212 343,415 -0.08(-0.85%)
Mar 14, 2005 9.151 9.322 9.151 9.291 412,385 +0.10(+1.14%)
Mar 11, 2005 9.207 9.235 9.128 9.187 495,246 -0.07(-0.72%)
Mar 10, 2005 9.270 9.314 9.195 9.253 517,757 -0.04(-0.38%)
Mar 09, 2005 9.345 9.372 9.249 9.289 471,298 -0.06(-0.60%)
Mar 08, 2005 9.496 9.496 9.343 9.345 545,537 -0.13(-1.37%)
Mar 07, 2005 9.374 9.500 9.354 9.475 326,651 +0.05(+0.51%)
Mar 04, 2005 9.364 9.473 9.324 9.427 318,030 +0.08(+0.85%)
Mar 03, 2005 9.377 9.443 9.312 9.347 441,123 +0.00(+0.02%)
Mar 02, 2005 9.356 9.437 9.312 9.345 528,773 -0.01(-0.09%)
Mar 01, 2005 9.285 9.422 9.228 9.354 697,847 +0.08(+0.90%)
Feb 28, 2005 9.218 9.270 9.141 9.270 687,788 +0.06(+0.70%)
Feb 25, 2005 9.040 9.205 8.978 9.205 702,157 +0.15(+1.61%)
Feb 24, 2005 9.030 9.072 8.978 9.059 531,647 +0.03(+0.32%)
Feb 23, 2005 9.051 9.113 8.999 9.030 652,345 -0.00(-0.05%)
Feb 22, 2005 9.093 9.093 8.974 9.034 722,274 -0.10(-1.10%)
Feb 18, 2005 9.218 9.218 9.038 9.134 589,122 -0.06(-0.64%)
Feb 17, 2005 9.224 9.260 9.068 9.193 556,553 -0.03(-0.34%)
Feb 16, 2005 9.166 9.310 9.105 9.224 689,704 +0.03(+0.36%)
Feb 15, 2005 9.145 9.235 9.088 9.191 487,103 +0.04(+0.39%)
Feb 14, 2005 9.178 9.184 9.113 9.155 674,856 -0.02(-0.25%)
Feb 11, 2005 9.168 9.228 9.084 9.178 651,866 +0.01(+0.11%)
Feb 10, 2005 9.111 9.203 9.095 9.168 586,727 +0.08(+0.85%)
Feb 09, 2005 9.124 9.182 9.061 9.091 646,598 -0.01(-0.14%)
Feb 08, 2005 9.124 9.176 9.074 9.103 474,650 +0.01(+0.09%)
Feb 07, 2005 9.187 9.218 9.047 9.095 834,351 -0.07(-0.80%)
Feb 04, 2005 9.226 9.324 9.078 9.168 1,001,987 -0.05(-0.54%)
Feb 03, 2005 9.187 9.218 9.088 9.218 396,101 +0.04(+0.41%)
Feb 02, 2005 9.124 9.184 9.070 9.180 400,890 +0.06(+0.69%)
Feb 01, 2005 9.166 9.245 9.078 9.118 619,297 -0.04(-0.41%)
Jan 31, 2005 9.082 9.205 9.082 9.155 647,556 +0.10(+1.15%)
Jan 28, 2005 9.040 9.080 8.990 9.051 461,240 +0.02(+0.25%)
Jan 27, 2005 8.999 9.084 8.971 9.028 485,667 +0.01(+0.14%)
Jan 26, 2005 8.855 9.026 8.852 9.015 731,853 +0.21(+2.42%)
Jan 25, 2005 8.846 8.915 8.733 8.802 810,881 -0.02(-0.26%)
Jan 24, 2005 8.790 8.930 8.719 8.825 575,232 +0.01(+0.17%)
Jan 21, 2005 8.769 8.840 8.719 8.811 535,958 +0.06(+0.69%)
Jan 20, 2005 8.811 8.830 8.706 8.750 737,600 -0.07(-0.83%)
Jan 19, 2005 8.842 8.951 8.813 8.823 694,494 -0.00(-0.02%)
Jan 18, 2005 8.796 8.832 8.731 8.825 944,033 +0.03(+0.36%)
Jan 14, 2005 8.779 8.825 8.754 8.794 493,330 +0.04(+0.41%)
Jan 13, 2005 8.729 8.821 8.694 8.759 298,872 +0.05(+0.58%)
Jan 12, 2005 8.733 8.738 8.602 8.708 934,933 -0.05(-0.52%)
Jan 11, 2005 8.696 8.769 8.625 8.754 569,964 +0.03(+0.31%)
Jan 10, 2005 8.694 8.842 8.683 8.727 363,531 +0.05(+0.60%)
Jan 07, 2005 8.809 8.840 8.652 8.675 554,158 -0.08(-0.93%)
Jan 06, 2005 8.811 8.842 8.738 8.756 478,482 -0.07(-0.78%)
Jan 05, 2005 8.867 8.905 8.781 8.825 875,541 -0.04(-0.42%)
Jan 04, 2005 8.980 9.020 8.821 8.863 654,740 -0.10(-1.07%)
Jan 03, 2005 9.042 9.093 8.938 8.959 1,030,246 -0.09(-0.99%)
Dec 31, 2004 9.086 9.166 9.047 9.049 230,859 -0.02(-0.18%)
Dec 30, 2004 9.111 9.122 9.063 9.065 165,720 -0.03(-0.28%)
Dec 29, 2004 9.124 9.124 9.057 9.091 290,250 -0.03(-0.37%)
Dec 28, 2004 9.049 9.155 9.049 9.124 201,642 +0.08(+0.85%)
Dec 27, 2004 9.147 9.147 9.045 9.047 203,558 -0.10(-1.14%)
Dec 23, 2004 9.176 9.228 9.145 9.151 351,078 -0.03(-0.27%)
Dec 22, 2004 9.103 9.187 9.103 9.176 370,716 +0.05(+0.55%)
Dec 21, 2004 8.978 9.132 8.978 9.126 338,625 +0.16(+1.77%)
Dec 20, 2004 8.926 9.030 8.926 8.967 607,802 -0.01(-0.12%)
Dec 17, 2004 9.072 9.118 8.974 8.978 1,610,747 -0.10(-1.13%)
Dec 16, 2004 9.111 9.130 9.036 9.080 628,397 -0.05(-0.57%)
Dec 15, 2004 8.934 9.143 8.930 9.132 515,841 +0.18(+1.98%)
Dec 14, 2004 9.040 9.068 8.909 8.955 779,749 -0.09(-1.02%)
Dec 13, 2004 8.894 9.061 8.855 9.047 514,404 +0.06(+0.70%)
Dec 10, 2004 8.978 9.030 8.869 8.984 655,219 -0.01(-0.12%)
Dec 09, 2004 8.911 9.055 8.886 8.994 605,407 +0.06(+0.65%)
Dec 08, 2004 8.867 8.949 8.842 8.936 479,440 +0.06(+0.71%)
Dec 07, 2004 9.103 9.103 8.873 8.873 305,577 -0.23(-2.55%)
Dec 06, 2004 9.040 9.174 8.990 9.105 402,327 +0.05(+0.51%)
Dec 03, 2004 9.118 9.122 9.057 9.059 214,574 -0.06(-0.66%)
Dec 02, 2004 9.157 9.197 9.093 9.120 282,108 -0.03(-0.30%)
Dec 01, 2004 9.113 9.276 9.103 9.147 767,296 +0.06(+0.71%)
Nov 30, 2004 9.134 9.239 9.061 9.082 548,411 -0.04(-0.46%)
Nov 29, 2004 9.084 9.301 9.072 9.124 582,896 +0.06(+0.67%)
Nov 26, 2004 9.134 9.134 9.061 9.063 97,229 -0.04(-0.44%)
Nov 24, 2004 9.009 9.111 8.969 9.103 503,388 +0.10(+1.16%)
Nov 23, 2004 8.817 8.999 8.807 8.999 340,062 +0.16(+1.82%)
Nov 22, 2004 8.798 8.890 8.798 8.838 644,203 +0.06(+0.69%)
Nov 19, 2004 8.915 8.915 8.777 8.777 386,522 -0.14(-1.55%)
Nov 18, 2004 8.938 8.951 8.825 8.915 287,855 -0.00(-0.05%)
Nov 17, 2004 8.944 8.986 8.857 8.919 522,547 +0.08(+0.92%)
Nov 16, 2004 8.834 8.878 8.802 8.838 492,372 -0.03(-0.31%)
Nov 15, 2004 8.894 8.896 8.790 8.865 398,496 -0.01(-0.09%)
Nov 12, 2004 8.842 8.909 8.738 8.873 359,700 +0.04(+0.47%)
Nov 11, 2004 8.825 8.832 8.727 8.832 318,030 +0.03(+0.31%)
Nov 10, 2004 8.717 8.888 8.688 8.804 272,050 +0.07(+0.84%)
Nov 09, 2004 8.675 8.800 8.675 8.731 233,733 +0.05(+0.53%)
Nov 08, 2004 8.842 8.842 8.685 8.685 234,212 -0.13(-1.42%)
Nov 05, 2004 8.936 8.936 8.738 8.811 343,894 -0.09(-1.01%)
Nov 04, 2004 8.790 8.930 8.694 8.901 337,667 +0.08(+0.90%)
Nov 03, 2004 8.640 8.838 8.640 8.821 332,399 +0.20(+2.35%)
Nov 02, 2004 8.665 8.738 8.594 8.619 345,331 -0.07(-0.84%)
Nov 01, 2004 8.581 8.713 8.550 8.692 628,876 +0.11(+1.26%)
Oct 29, 2004 8.694 8.700 8.541 8.583 432,023 -0.13(-1.51%)
Oct 28, 2004 8.759 8.771 8.621 8.715 271,092 -0.04(-0.50%)
Oct 27, 2004 8.623 8.759 8.617 8.759 363,052 +0.14(+1.65%)
Oct 26, 2004 8.554 8.619 8.512 8.617 425,317 +0.06(+0.73%)
Oct 25, 2004 8.464 8.591 8.464 8.554 470,819 +0.08(+0.91%)
Oct 22, 2004 8.602 8.662 8.477 8.477 485,667 -0.10(-1.22%)
Oct 21, 2004 8.589 8.706 8.571 8.581 449,265 +0.01(+0.15%)
Oct 20, 2004 8.535 8.610 8.485 8.569 292,645 +0.03(+0.39%)
Oct 19, 2004 8.539 8.650 8.518 8.535 316,114 -0.01(-0.15%)
Oct 18, 2004 8.604 8.685 8.529 8.548 367,842 -0.05(-0.63%)
Oct 15, 2004 8.483 8.702 8.477 8.602 375,984 +0.13(+1.48%)
Oct 14, 2004 8.587 8.598 8.477 8.477 322,820 -0.12(-1.41%)
Oct 13, 2004 8.790 8.790 8.506 8.598 294,082 -0.19(-2.16%)
Oct 12, 2004 8.727 8.821 8.715 8.788 296,956 +0.03(+0.31%)
Oct 11, 2004 8.685 8.761 8.665 8.761 240,917 +0.09(+0.99%)
Oct 08, 2004 8.673 8.723 8.667 8.675 218,885 +0.01(+0.10%)
Oct 07, 2004 8.821 8.842 8.667 8.667 315,156 -0.12(-1.40%)
Oct 06, 2004 8.790 8.792 8.750 8.790 272,050 +0.00(+0.00%)
Oct 05, 2004 8.848 8.865 8.790 8.790 183,442 -0.04(-0.47%)
Oct 04, 2004 8.815 8.871 8.804 8.832 423,881 +0.02(+0.26%)
Oct 01, 2004 8.675 8.809 8.675 8.809 433,460 +0.16(+1.91%)
Sep 30, 2004 8.752 8.784 8.629 8.644 451,660 -0.10(-1.12%)
Sep 29, 2004 8.521 8.756 8.518 8.742 426,754 +0.20(+2.35%)
Sep 28, 2004 8.560 8.589 8.504 8.541 358,263 +0.00(+0.02%)
Sep 27, 2004 8.435 8.581 8.429 8.539 282,587 +0.06(+0.74%)
Sep 24, 2004 8.571 8.579 8.452 8.477 456,450 -0.11(-1.34%)
Sep 23, 2004 8.640 8.650 8.573 8.591 301,266 -0.02(-0.27%)
Sep 22, 2004 8.779 8.779 8.614 8.614 371,195 -0.18(-2.00%)
Sep 21, 2004 8.754 8.796 8.721 8.790 185,358 +0.04(+0.43%)
Sep 20, 2004 8.765 8.773 8.675 8.752 239,001 -0.01(-0.07%)
Sep 17, 2004 8.842 8.842 8.719 8.759 410,470 -0.04(-0.45%)
Sep 16, 2004 8.635 8.798 8.635 8.798 253,849 +0.16(+1.91%)
Sep 15, 2004 8.746 8.746 8.633 8.633 258,639 -0.10(-1.17%)
Sep 14, 2004 8.790 8.798 8.719 8.736 396,580 -0.03(-0.38%)
Sep 13, 2004 8.742 8.827 8.721 8.769 699,762 -0.06(-0.71%)
Sep 10, 2004 8.800 8.832 8.754 8.832 227,027 +0.02(+0.26%)
Sep 09, 2004 8.694 8.832 8.694 8.809 397,538 +0.09(+1.08%)
Sep 08, 2004 8.717 8.767 8.665 8.715 349,641 -0.01(-0.14%)
Sep 07, 2004 8.633 8.748 8.623 8.727 243,791 +0.12(+1.43%)
Sep 03, 2004 8.675 8.719 8.566 8.604 166,678 -0.07(-0.79%)
Sep 02, 2004 8.598 8.681 8.589 8.673 255,286 +0.08(+0.97%)
Sep 01, 2004 8.539 8.596 8.531 8.589 391,311 +0.06(+0.71%)
Aug 31, 2004 8.445 8.537 8.441 8.529 392,748 +0.05(+0.62%)
Aug 30, 2004 8.539 8.539 8.445 8.477 304,619 -0.08(-0.90%)
Aug 27, 2004 8.456 8.554 8.435 8.554 214,574 +0.09(+1.06%)
Aug 26, 2004 8.518 8.523 8.427 8.464 264,386 -0.04(-0.52%)
Aug 25, 2004 8.416 8.514 8.374 8.508 365,447 +0.07(+0.84%)
Aug 24, 2004 8.331 8.437 8.268 8.437 459,803 +0.09(+1.02%)
Aug 23, 2004 8.393 8.399 8.255 8.351 692,099 -0.03(-0.40%)
Aug 20, 2004 8.393 8.408 8.364 8.385 331,441 +0.02(+0.22%)
Aug 19, 2004 8.487 8.500 8.358 8.366 865,962 -0.15(-1.74%)
Aug 18, 2004 8.322 8.521 8.318 8.514 351,078 +0.19(+2.23%)
Aug 17, 2004 8.456 8.456 8.324 8.328 553,679 -0.11(-1.26%)
Aug 16, 2004 8.351 8.466 8.351 8.435 330,004 +0.07(+0.87%)
Aug 13, 2004 8.372 8.404 8.295 8.362 324,257 +0.01(+0.13%)
Aug 12, 2004 8.456 8.456 8.351 8.351 248,102 -0.14(-1.60%)
Aug 11, 2004 8.372 8.510 8.293 8.487 423,402 +0.09(+1.02%)
Aug 10, 2004 8.301 8.416 8.289 8.402 267,739 +0.12(+1.46%)
Aug 09, 2004 8.308 8.339 8.270 8.280 402,806 -0.05(-0.58%)
Aug 06, 2004 8.393 8.433 8.326 8.328 371,674 -0.10(-1.16%)
Aug 05, 2004 8.456 8.468 8.366 8.427 553,679 -0.05(-0.54%)
Aug 04, 2004 8.443 8.527 8.376 8.473 567,090 +0.03(+0.40%)
Aug 03, 2004 8.383 8.460 8.383 8.439 609,718 -0.01(-0.12%)
Aug 02, 2004 8.466 8.498 8.408 8.450 378,379 -0.04(-0.44%)
Jul 30, 2004 8.454 8.527 8.412 8.487 644,203 +0.05(+0.57%)
Jul 29, 2004 8.464 8.477 8.418 8.439 718,921 -0.03(-0.30%)
Jul 28, 2004 8.470 8.504 8.402 8.464 535,958 -0.01(-0.07%)
Jul 27, 2004 8.512 8.516 8.435 8.470 550,805 -0.04(-0.47%)
Jul 26, 2004 8.581 8.594 8.508 8.510 392,748 -0.04(-0.49%)
Jul 23, 2004 8.560 8.627 8.541 8.552 323,299 -0.05(-0.61%)
Jul 22, 2004 8.721 8.761 8.591 8.604 424,359 -0.10(-1.20%)
Jul 21, 2004 8.765 8.852 8.706 8.708 491,893 -0.03(-0.36%)
Jul 20, 2004 8.681 8.761 8.650 8.740 297,914 +0.08(+0.87%)
Jul 19, 2004 8.675 8.729 8.654 8.665 389,395 +0.00(+0.00%)
Jul 16, 2004 8.654 8.708 8.602 8.665 364,489 +0.03(+0.36%)
Jul 15, 2004 8.644 8.679 8.591 8.633 240,917 +0.02(+0.19%)
Jul 14, 2004 8.581 8.665 8.569 8.617 203,079 +0.01(+0.10%)
Jul 13, 2004 8.644 8.671 8.594 8.608 224,154 -0.05(-0.60%)
Jul 12, 2004 8.667 8.715 8.623 8.660 472,735 -0.00(-0.05%)
Jul 09, 2004 8.560 8.675 8.546 8.665 457,408 +0.11(+1.32%)
Jul 08, 2004 8.581 8.623 8.539 8.552 623,129 -0.03(-0.34%)
Jul 07, 2004 8.650 8.694 8.579 8.581 918,169 -0.07(-0.80%)
Jul 06, 2004 8.623 8.711 8.623 8.650 549,368 -0.00(-0.05%)
Jul 02, 2004 8.646 8.675 8.627 8.654 659,530 +0.01(+0.14%)
Jul 01, 2004 8.665 8.665 8.606 8.642 790,286 -0.04(-0.46%)
Jun 30, 2004 8.579 8.769 8.579 8.681 1,736,235 +0.10(+1.17%)
Jun 29, 2004 8.539 8.637 8.529 8.581 688,746 +0.02(+0.24%)
Jun 28, 2004 8.518 8.596 8.445 8.560 1,920,157 +0.04(+0.49%)
Jun 25, 2004 8.278 8.518 8.228 8.518 1,640,922 +0.21(+2.56%)
Jun 24, 2004 8.278 8.345 8.255 8.305 432,981 +0.03(+0.33%)
Jun 23, 2004 8.257 8.283 8.214 8.278 527,815 +0.05(+0.63%)
Jun 22, 2004 8.268 8.289 8.195 8.226 500,035 -0.04(-0.51%)
Jun 21, 2004 8.268 8.356 8.195 8.268 516,320 +0.02(+0.25%)
Jun 18, 2004 8.184 8.299 8.174 8.247 704,552 +0.09(+1.05%)
Jun 17, 2004 8.191 8.245 8.132 8.161 334,315 -0.03(-0.36%)
Jun 16, 2004 8.168 8.262 8.145 8.191 687,309 +0.05(+0.59%)
Jun 15, 2004 8.080 8.174 8.080 8.143 359,221 +0.06(+0.78%)
Jun 14, 2004 8.080 8.132 8.059 8.080 506,262 -0.08(-1.02%)
Jun 10, 2004 8.095 8.174 8.095 8.163 421,007 +0.09(+1.16%)
Jun 09, 2004 8.170 8.205 8.070 8.070 317,072 -0.12(-1.48%)
Jun 08, 2004 8.201 8.220 8.174 8.191 223,675 -0.00(-0.03%)
Jun 07, 2004 8.141 8.201 8.111 8.193 403,764 +0.08(+1.00%)
Jun 04, 2004 8.095 8.155 8.040 8.111 352,036 +0.07(+0.86%)
Jun 03, 2004 8.132 8.163 8.042 8.042 334,794 -0.08(-0.98%)
Jun 02, 2004 8.205 8.226 8.111 8.122 291,208 -0.08(-0.94%)
Jun 01, 2004 8.174 8.241 8.151 8.199 775,917 +0.00(+0.00%)
May 28, 2004 8.143 8.207 8.126 8.199 356,347 +0.04(+0.46%)
May 27, 2004 8.124 8.166 8.097 8.161 365,926 +0.04(+0.51%)
May 26, 2004 8.080 8.120 8.042 8.120 496,683 +0.01(+0.15%)
May 25, 2004 7.976 8.170 7.976 8.107 605,886 +0.15(+1.84%)
May 24, 2004 7.944 7.994 7.892 7.961 330,483 +0.05(+0.61%)
May 21, 2004 7.892 7.965 7.844 7.913 352,036 +0.05(+0.64%)
May 20, 2004 7.683 7.913 7.665 7.863 555,595 +0.20(+2.56%)
May 19, 2004 7.836 7.882 7.662 7.667 411,428 -0.14(-1.84%)
May 18, 2004 7.767 7.832 7.725 7.811 345,331 +0.06(+0.84%)
May 17, 2004 7.850 7.871 7.738 7.746 348,684 -0.13(-1.59%)
May 14, 2004 7.767 7.921 7.733 7.871 376,942 +0.08(+1.05%)
May 13, 2004 7.804 7.873 7.752 7.790 295,998 +0.01(+0.08%)
May 12, 2004 7.694 7.800 7.621 7.784 333,836 +0.05(+0.62%)
May 11, 2004 7.631 7.767 7.631 7.735 326,651 +0.09(+1.20%)
May 10, 2004 7.815 7.821 7.644 7.644 408,075 -0.22(-2.84%)
May 07, 2004 8.015 8.036 7.846 7.867 452,139 -0.16(-2.03%)
May 06, 2004 8.076 8.080 7.967 8.030 401,848 -0.02(-0.29%)
May 05, 2004 8.099 8.128 8.042 8.053 421,965 -0.01(-0.18%)
May 04, 2004 8.063 8.128 8.015 8.067 306,056 +0.03(+0.36%)
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.