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

Phx Minerals Inc (NY: PHX )

3.200 +0.020 (+0.63%)
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 30, 2009 7.519 7.573 7.072 7.164 48,940 -0.28(-3.76%)
Apr 29, 2009 7.348 7.519 7.252 7.444 93,814 +0.16(+2.18%)
Apr 28, 2009 6.943 7.348 6.943 7.285 28,777 +0.25(+3.50%)
Apr 27, 2009 6.997 7.314 6.913 7.039 55,145 -0.13(-1.75%)
Apr 24, 2009 6.926 7.352 6.913 7.164 74,105 +0.37(+5.47%)
Apr 23, 2009 7.202 7.214 6.642 6.792 132,964 -0.38(-5.30%)
Apr 22, 2009 7.335 7.507 7.126 7.172 55,670 -0.29(-3.86%)
Apr 21, 2009 6.788 7.461 6.788 7.461 79,678 +0.65(+9.50%)
Apr 20, 2009 7.218 7.218 6.813 6.813 62,550 -0.67(-8.93%)
Apr 17, 2009 7.448 7.519 7.394 7.482 50,463 +0.08(+1.02%)
Apr 16, 2009 7.227 7.519 6.893 7.406 68,223 +0.17(+2.37%)
Apr 15, 2009 6.943 7.264 6.938 7.235 27,778 +0.23(+3.34%)
Apr 14, 2009 7.302 7.331 6.997 7.001 52,617 -0.52(-6.94%)
Apr 13, 2009 7.477 7.644 7.164 7.523 68,403 -0.02(-0.22%)
Apr 09, 2009 7.498 7.644 7.402 7.540 66,694 +0.33(+4.64%)
Apr 08, 2009 6.851 7.206 6.851 7.206 36,028 +0.41(+6.09%)
Apr 07, 2009 6.997 7.310 6.771 6.792 60,299 -0.35(-4.91%)
Apr 06, 2009 6.938 7.206 6.809 7.143 71,263 +0.03(+0.35%)
Apr 03, 2009 7.310 7.398 7.018 7.118 39,408 -0.21(-2.85%)
Apr 02, 2009 7.482 7.728 7.202 7.327 92,191 +0.14(+1.98%)
Apr 01, 2009 6.951 7.284 6.596 7.185 64,723 +0.03(+0.47%)
Mar 31, 2009 7.728 7.728 7.080 7.152 63,895 -0.35(-4.68%)
Mar 30, 2009 7.043 7.578 6.930 7.502 67,148 -0.54(-6.70%)
Mar 26, 2009 7.273 8.041 7.273 8.041 108,381 +0.73(+10.00%)
Mar 25, 2009 7.114 7.707 6.880 7.310 61,855 -0.13(-1.80%)
Mar 24, 2009 7.853 7.933 7.440 7.444 57,331 -0.49(-6.21%)
Mar 23, 2009 7.298 7.937 7.298 7.937 75,853 +1.23(+18.31%)
Mar 20, 2009 7.294 7.519 6.692 6.709 84,552 -0.47(-6.57%)
Mar 19, 2009 7.523 7.523 6.826 7.181 45,440 -0.21(-2.88%)
Mar 18, 2009 6.926 7.511 6.684 7.394 88,332 +0.56(+8.26%)
Mar 17, 2009 6.049 6.830 5.765 6.830 89,290 +0.78(+12.84%)
Mar 16, 2009 6.550 6.600 5.999 6.053 84,193 -0.43(-6.58%)
Mar 13, 2009 6.934 7.185 6.479 6.479 0 -0.38(-5.54%)
Mar 12, 2009 5.932 6.997 5.827 6.859 79,498 +0.91(+15.23%)
Mar 11, 2009 6.291 6.621 5.953 5.953 34,199 -0.30(-4.81%)
Mar 10, 2009 5.715 6.454 5.715 6.253 96,593 +0.75(+13.58%)
Mar 09, 2009 5.815 5.953 5.493 5.506 91,999 -0.28(-4.77%)
Mar 06, 2009 5.911 6.116 5.539 5.781 0 -0.15(-2.60%)
Mar 05, 2009 5.965 6.433 5.664 5.936 151,967 -0.25(-3.99%)
Mar 04, 2009 6.149 6.395 5.911 6.182 128,897 +0.46(+8.03%)
Mar 02, 2009 6.684 6.955 5.618 5.723 143,234 -1.12(-16.31%)
Feb 27, 2009 6.788 7.252 6.725 6.838 0 -0.15(-2.21%)
Feb 26, 2009 7.026 7.665 6.809 6.993 132,543 +0.09(+1.33%)
Feb 25, 2009 6.625 7.260 6.479 6.901 128,320 +0.17(+2.48%)
Feb 24, 2009 6.604 6.918 6.412 6.734 158,813 +0.05(+0.81%)
Feb 23, 2009 7.055 7.101 6.596 6.679 149,606 -0.24(-3.50%)
Feb 20, 2009 6.688 7.097 6.679 6.922 0 -0.05(-0.78%)
Feb 19, 2009 7.218 7.319 6.684 6.976 134,419 -0.08(-1.07%)
Feb 18, 2009 7.532 7.536 6.776 7.051 123,790 -0.38(-5.12%)
Feb 17, 2009 7.916 8.104 7.206 7.431 115,024 -0.99(-11.71%)
Feb 13, 2009 7.807 8.668 7.778 8.417 110,973 +0.60(+7.64%)
Feb 12, 2009 8.275 8.309 7.143 7.820 133,783 -0.66(-7.83%)
Feb 11, 2009 8.726 8.990 8.104 8.484 61,618 -0.19(-2.21%)
Feb 10, 2009 9.474 9.754 8.563 8.676 110,981 -0.80(-8.42%)
Feb 09, 2009 9.186 9.608 9.186 9.474 27,948 -0.24(-2.45%)
Feb 06, 2009 9.102 9.712 9.102 9.712 54,595 +0.64(+7.04%)
Feb 05, 2009 8.994 9.190 8.618 9.073 59,672 -0.05(-0.60%)
Feb 04, 2009 9.119 9.867 8.822 9.127 136,919 -0.02(-0.18%)
Feb 03, 2009 8.781 9.190 8.580 9.144 93,450 +0.36(+4.14%)
Feb 02, 2009 8.292 8.843 8.091 8.781 32,341 +0.32(+3.80%)
Jan 30, 2009 8.484 8.730 8.146 8.459 0 -0.06(-0.74%)
Jan 29, 2009 8.735 8.768 8.020 8.522 71,496 -0.44(-4.90%)
Jan 28, 2009 8.919 9.148 8.756 8.960 50,705 +0.30(+3.52%)
Jan 27, 2009 7.941 8.751 7.895 8.655 46,513 +0.19(+2.22%)
Jan 26, 2009 8.087 8.660 8.087 8.467 52,510 +0.43(+5.30%)
Jan 23, 2009 7.436 8.271 7.436 8.041 40,306 +0.28(+3.61%)
Jan 22, 2009 8.104 8.104 7.456 7.761 45,958 -0.69(-8.11%)
Jan 21, 2009 7.106 8.455 7.106 8.446 103,394 +1.35(+18.94%)
Jan 20, 2009 7.874 7.937 7.101 7.101 94,779 -0.99(-12.28%)
Jan 16, 2009 8.768 8.772 7.770 8.096 0 -0.43(-5.00%)
Jan 15, 2009 7.644 8.522 7.240 8.522 110,808 +0.88(+11.54%)
Jan 14, 2009 7.394 8.334 7.367 7.640 101,597 +0.22(+2.98%)
Jan 13, 2009 7.419 7.812 7.235 7.419 124,003 +0.00(+0.00%)
Jan 12, 2009 8.179 8.334 7.373 7.419 107,737 -0.64(-7.98%)
Jan 09, 2009 9.900 9.900 8.062 8.062 86,094 -1.86(-18.74%)
Jan 08, 2009 8.534 9.921 8.426 9.921 170,093 +1.30(+15.07%)
Jan 07, 2009 8.956 8.956 8.355 8.622 49,730 -0.31(-3.46%)
Jan 06, 2009 8.931 9.190 8.902 8.931 41,842 +0.15(+1.76%)
Jan 05, 2009 9.061 9.148 8.396 8.776 97,558 -0.25(-2.73%)
Jan 02, 2009 7.548 9.023 7.548 9.023 0 +1.50(+20.00%)
Jan 01, 2009 7.097 7.519 6.909 7.519 0 +0.00(+0.00%)
Dec 31, 2008 7.097 7.519 6.909 7.519 161,329 +0.36(+4.96%)
Dec 30, 2008 7.202 7.306 6.759 7.164 158,598 +0.03(+0.35%)
Dec 29, 2008 7.406 7.519 6.817 7.139 111,601 -0.34(-4.53%)
Dec 26, 2008 7.724 7.853 6.976 7.477 140,792 -0.29(-3.76%)
Dec 24, 2008 8.350 8.350 7.624 7.770 34,182 -0.62(-7.37%)
Dec 23, 2008 8.639 9.127 7.979 8.388 141,721 -0.24(-2.76%)
Dec 22, 2008 9.232 9.232 7.640 8.626 100,596 -0.69(-7.40%)
Dec 19, 2008 9.608 9.654 8.998 9.315 121,466 +0.14(+1.55%)
Dec 18, 2008 9.783 9.858 9.005 9.173 37,861 -0.56(-5.75%)
Dec 17, 2008 9.817 10.07 9.608 9.733 87,197 -0.21(-2.14%)
Dec 16, 2008 8.710 9.946 8.526 9.946 114,375 +1.38(+16.15%)
Dec 15, 2008 9.190 9.215 8.196 8.563 71,072 -0.59(-6.48%)
Dec 12, 2008 8.756 9.157 7.979 9.157 40,425 +0.13(+1.43%)
Dec 11, 2008 9.670 10.07 8.927 9.027 80,370 -0.61(-6.29%)
Dec 10, 2008 9.178 9.633 8.990 9.633 62,054 +0.65(+7.26%)
Dec 09, 2008 9.365 10.21 8.751 8.981 66,440 -0.54(-5.70%)
Dec 08, 2008 8.760 9.929 8.726 9.524 84,195 +0.93(+10.84%)
Dec 05, 2008 7.937 8.760 7.352 8.593 38,558 +0.52(+6.47%)
Dec 04, 2008 8.668 8.981 7.782 8.071 78,304 -0.79(-8.87%)
Dec 03, 2008 8.488 8.977 6.997 8.856 98,827 +1.38(+18.44%)
Dec 02, 2008 6.567 7.477 6.567 7.477 77,473 +0.56(+8.03%)
Dec 01, 2008 9.098 9.361 6.905 6.922 83,120 -2.75(-28.42%)
Nov 28, 2008 8.793 9.670 8.793 9.670 50,271 +0.81(+9.20%)
Nov 26, 2008 7.060 8.939 6.997 8.856 66,799 +1.71(+23.98%)
Nov 25, 2008 8.016 8.041 6.830 7.143 68,946 -0.81(-10.24%)
Nov 24, 2008 6.893 8.025 6.893 7.958 120,202 +1.27(+19.06%)
Nov 21, 2008 6.500 6.684 6.237 6.684 92,993 +0.15(+2.30%)
Nov 20, 2008 7.101 7.101 6.429 6.533 75,539 -0.76(-10.37%)
Nov 19, 2008 8.200 8.330 7.289 7.289 28,748 -0.96(-11.65%)
Nov 18, 2008 8.622 8.802 8.083 8.250 31,589 -0.29(-3.42%)
Nov 17, 2008 8.146 8.864 7.582 8.543 44,155 +0.36(+4.34%)
Nov 14, 2008 8.350 8.914 7.728 8.187 0 -0.36(-4.16%)
Nov 13, 2008 7.310 8.563 7.101 8.543 74,210 +1.27(+17.53%)
Nov 12, 2008 8.020 8.020 7.206 7.268 42,144 -0.91(-11.13%)
Nov 11, 2008 8.071 8.417 7.837 8.179 50,140 -0.10(-1.26%)
Nov 10, 2008 8.438 8.438 8.045 8.284 47,741 -0.02(-0.20%)
Nov 07, 2008 8.037 8.772 8.037 8.300 40,868 +0.36(+4.47%)
Nov 06, 2008 8.818 8.818 7.916 7.945 33,239 -1.02(-11.41%)
Nov 05, 2008 9.395 10.05 8.881 8.969 45,273 -1.37(-13.25%)
Nov 04, 2008 10.39 10.60 9.328 10.34 97,671 +0.06(+0.61%)
Nov 03, 2008 9.817 10.33 9.629 10.28 70,564 -0.17(-1.60%)
Oct 31, 2008 8.630 10.44 8.563 10.44 143,566 +1.67(+19.05%)
Oct 30, 2008 8.062 8.772 7.812 8.772 33,933 +0.91(+11.58%)
Oct 29, 2008 7.131 8.263 6.997 7.862 50,087 +0.86(+12.36%)
Oct 28, 2008 6.391 6.997 6.099 6.997 79,419 +0.81(+13.02%)
Oct 27, 2008 6.379 6.822 6.191 6.191 64,635 -0.60(-8.80%)
Oct 24, 2008 6.788 7.344 6.684 6.788 65,667 -0.67(-9.01%)
Oct 23, 2008 7.561 7.807 6.955 7.461 44,205 +0.01(+0.17%)
Oct 22, 2008 7.903 8.221 7.235 7.448 52,096 -0.82(-9.90%)
Oct 21, 2008 8.279 8.538 8.146 8.267 34,311 -0.30(-3.46%)
Oct 20, 2008 7.991 8.643 7.991 8.563 39,123 +0.80(+10.27%)
Oct 17, 2008 8.726 8.726 7.440 7.766 100,845 -0.77(-9.05%)
Oct 16, 2008 6.659 8.538 6.479 8.538 52,507 +1.98(+30.11%)
Oct 15, 2008 7.519 7.519 6.563 6.563 35,484 -1.05(-13.78%)
Oct 14, 2008 8.375 8.384 7.415 7.611 55,971 -0.76(-9.08%)
Oct 13, 2008 7.268 8.371 6.893 8.371 141,912 +1.68(+25.02%)
Oct 10, 2008 5.848 6.696 5.744 6.696 82,309 +0.45(+7.22%)
Oct 09, 2008 6.679 6.725 6.053 6.245 107,055 -0.31(-4.78%)
Oct 08, 2008 6.755 6.755 6.425 6.558 186,398 -0.20(-2.91%)
Oct 07, 2008 7.753 7.937 6.654 6.755 112,668 -0.82(-10.86%)
Oct 06, 2008 8.772 8.772 6.813 7.578 149,245 -1.71(-18.44%)
Oct 03, 2008 10.19 10.28 9.198 9.290 0 -0.83(-8.18%)
Oct 02, 2008 10.95 11.13 10.05 10.12 74,735 -1.02(-9.15%)
Oct 01, 2008 11.77 11.77 11.10 11.14 51,945 -0.82(-6.88%)
Sep 30, 2008 11.62 12.12 11.52 11.96 70,912 +0.47(+4.07%)
Sep 29, 2008 13.22 13.47 0.0042 11.49 54,583 -1.96(-14.57%)
Sep 26, 2008 12.95 13.72 12.59 13.45 0 +0.34(+2.61%)
Sep 25, 2008 13.14 13.48 12.53 13.11 56,914 -0.05(-0.41%)
Sep 24, 2008 13.78 13.78 12.99 13.16 32,389 -0.55(-4.02%)
Sep 23, 2008 13.75 13.79 13.53 13.71 35,891 +0.02(+0.15%)
Sep 22, 2008 14.20 14.20 12.85 13.69 35,939 -0.51(-3.59%)
Sep 19, 2008 14.12 14.20 13.37 14.20 0 +1.17(+8.97%)
Sep 18, 2008 11.37 13.20 11.28 13.03 101,604 +1.80(+15.98%)
Sep 17, 2008 11.49 11.50 10.82 11.24 63,749 -0.36(-3.06%)
Sep 16, 2008 11.48 11.59 9.988 11.59 122,886 +0.00(+0.00%)
Sep 15, 2008 12.70 12.70 11.59 11.59 21,066 -1.30(-10.11%)
Sep 12, 2008 12.40 12.92 12.39 12.90 45,201 +0.60(+4.89%)
Sep 11, 2008 12.23 12.41 11.91 12.29 24,800 -0.18(-1.44%)
Sep 10, 2008 11.87 12.50 11.70 12.47 60,843 +0.60(+5.07%)
Sep 09, 2008 12.90 12.90 11.70 11.87 41,378 -0.82(-6.48%)
Sep 08, 2008 12.95 13.20 12.59 12.69 67,110 -0.00(-0.03%)
Sep 05, 2008 12.55 12.70 11.97 12.70 0 +0.15(+1.20%)
Sep 04, 2008 13.05 13.05 11.71 12.55 122,728 -0.57(-4.33%)
Sep 03, 2008 13.73 13.82 13.12 13.12 90,558 -0.61(-4.47%)
Sep 02, 2008 15.85 15.85 13.68 13.73 95,600 -1.39(-9.20%)
Aug 29, 2008 15.47 15.62 14.94 15.12 0 -0.33(-2.11%)
Aug 28, 2008 15.54 15.57 15.04 15.45 85,744 -0.02(-0.14%)
Aug 27, 2008 15.00 15.47 15.00 15.47 104,713 +0.41(+2.72%)
Aug 26, 2008 14.69 15.08 14.65 15.06 89,601 +0.32(+2.15%)
Aug 25, 2008 14.79 15.11 14.51 14.74 77,454 -0.05(-0.31%)
Aug 22, 2008 14.60 15.18 14.55 14.79 0 +0.28(+1.90%)
Aug 21, 2008 14.06 14.69 13.89 14.51 96,512 +0.37(+2.63%)
Aug 20, 2008 13.91 14.14 13.37 14.14 53,766 +0.29(+2.11%)
Aug 19, 2008 14.37 14.41 13.49 13.85 105,108 -0.53(-3.72%)
Aug 18, 2008 15.33 15.33 14.20 14.38 57,482 -0.94(-6.16%)
Aug 15, 2008 16.29 16.29 14.72 15.33 0 -0.86(-5.32%)
Aug 14, 2008 16.36 16.40 16.07 16.19 86,000 -0.22(-1.35%)
Aug 13, 2008 16.01 16.58 15.31 16.41 99,988 +0.55(+3.45%)
Aug 12, 2008 16.70 16.70 15.86 15.86 79,999 -0.76(-4.57%)
Aug 11, 2008 15.90 16.62 15.66 16.62 131,508 +0.98(+6.28%)
Aug 08, 2008 15.13 15.71 14.70 15.64 61,970 +0.49(+3.25%)
Aug 07, 2008 14.84 15.18 14.43 15.15 68,400 +0.30(+2.03%)
Aug 06, 2008 14.34 15.27 14.19 14.85 39,970 +0.28(+1.89%)
Aug 05, 2008 14.85 14.91 14.20 14.57 47,624 -0.22(-1.47%)
Aug 04, 2008 15.42 15.45 14.78 14.79 37,842 -0.68(-4.40%)
Aug 01, 2008 15.62 15.62 15.30 15.47 81,172 +0.01(+0.08%)
Jul 31, 2008 15.79 15.80 15.37 15.46 63,790 -0.41(-2.55%)
Jul 30, 2008 15.02 15.86 14.95 15.86 42,862 +0.82(+5.47%)
Jul 29, 2008 14.12 15.10 14.08 15.04 59,012 +0.89(+6.26%)
Jul 28, 2008 14.20 14.35 13.99 14.15 34,189 -0.28(-1.94%)
Jul 25, 2008 14.37 14.54 14.20 14.43 66,366 +0.15(+1.02%)
Jul 24, 2008 14.20 14.54 14.08 14.29 60,520 +0.17(+1.18%)
Jul 23, 2008 14.83 14.88 14.08 14.12 34,790 -0.77(-5.16%)
Jul 22, 2008 14.93 14.95 14.78 14.89 45,644 +0.00(+0.03%)
Jul 21, 2008 14.12 15.23 13.79 14.88 68,867 +0.76(+5.41%)
Jul 18, 2008 14.72 15.04 14.12 14.12 50,750 -0.75(-5.06%)
Jul 17, 2008 15.39 15.46 14.62 14.87 84,672 -0.66(-4.28%)
Jul 16, 2008 15.61 15.66 15.28 15.54 63,735 -0.03(-0.19%)
Jul 15, 2008 15.87 15.87 15.32 15.56 52,845 -0.04(-0.24%)
Jul 14, 2008 15.95 16.50 15.31 15.60 40,605 +0.26(+1.72%)
Jul 11, 2008 14.48 15.46 14.32 15.34 29,172 +1.09(+7.68%)
Jul 10, 2008 13.90 14.51 13.80 14.24 18,193 +0.43(+3.11%)
Jul 09, 2008 13.46 14.20 13.46 13.81 48,229 +0.36(+2.64%)
Jul 08, 2008 13.35 13.46 12.87 13.46 66,492 +0.04(+0.31%)
Jul 07, 2008 14.49 14.49 13.33 13.42 47,083 -0.61(-4.38%)
Jul 04, 2008 14.42 14.42 13.84 14.03 43,652 +0.00(+0.00%)
Jul 03, 2008 14.42 14.42 13.84 14.03 43,652 +0.03(+0.21%)
Jul 02, 2008 14.50 14.50 13.93 14.00 72,989 -0.32(-2.25%)
Jul 01, 2008 14.06 14.33 13.81 14.32 68,618 +0.18(+1.27%)
Jun 30, 2008 13.79 14.79 13.79 14.14 90,980 +0.15(+1.07%)
Jun 27, 2008 14.30 14.61 13.64 13.99 1,090,497 -0.10(-0.68%)
Jun 26, 2008 14.96 15.03 13.99 14.09 56,962 -0.66(-4.47%)
Jun 25, 2008 15.92 15.92 14.17 14.75 71,596 -1.29(-8.05%)
Jun 24, 2008 16.60 16.60 15.92 16.04 36,830 -0.46(-2.78%)
Jun 23, 2008 16.13 16.67 16.11 16.50 29,497 +0.21(+1.28%)
Jun 20, 2008 16.33 16.33 16.02 16.29 42,233 +0.11(+0.67%)
Jun 19, 2008 16.39 16.60 16.10 16.18 47,564 -0.00(-0.03%)
Jun 18, 2008 15.84 16.39 15.67 16.19 44,335 +0.43(+2.73%)
Jun 17, 2008 15.42 15.99 15.17 15.76 58,119 +0.59(+3.91%)
Jun 16, 2008 14.62 15.33 14.62 15.16 54,262 +0.41(+2.74%)
Jun 13, 2008 14.19 14.76 14.09 14.76 88,023 +0.61(+4.28%)
Jun 12, 2008 14.10 14.26 13.91 14.15 94,046 +0.16(+1.13%)
Jun 11, 2008 13.99 14.29 13.89 13.99 40,885 -0.02(-0.15%)
Jun 10, 2008 14.62 14.76 14.01 14.01 32,904 -0.61(-4.14%)
Jun 09, 2008 14.55 14.79 14.43 14.62 76,367 -0.06(-0.43%)
Jun 06, 2008 14.30 14.68 14.30 14.68 24,369 +0.07(+0.49%)
Jun 05, 2008 14.61 14.62 14.45 14.61 28,774 +0.08(+0.52%)
Jun 04, 2008 14.68 14.68 14.48 14.54 43,205 +0.06(+0.43%)
Jun 03, 2008 14.31 14.83 14.18 14.47 36,775 +0.25(+1.73%)
Jun 02, 2008 14.14 14.32 13.86 14.23 43,659 +0.34(+2.44%)
May 30, 2008 14.10 14.10 13.88 13.89 23,934 -0.12(-0.89%)
May 29, 2008 13.87 14.12 13.81 14.01 34,567 +0.12(+0.87%)
May 28, 2008 13.53 13.89 13.45 13.89 23,938 +0.32(+2.34%)
May 27, 2008 13.35 13.61 13.27 13.58 9,963 +0.41(+3.14%)
May 26, 2008 13.58 13.60 13.16 13.16 0 +0.00(+0.00%)
May 23, 2008 13.58 13.60 13.16 13.16 22,828 -0.53(-3.90%)
May 22, 2008 13.54 13.82 13.54 13.70 33,811 -0.12(-0.88%)
May 21, 2008 14.24 14.24 13.76 13.82 38,161 -0.18(-1.25%)
May 20, 2008 13.83 13.99 13.81 13.99 37,694 +0.21(+1.52%)
May 19, 2008 13.83 13.87 13.72 13.79 102,339 +0.03(+0.18%)
May 16, 2008 13.78 13.86 13.76 13.76 11,742 +0.02(+0.12%)
May 15, 2008 13.85 13.99 13.66 13.74 18,073 -0.17(-1.23%)
May 14, 2008 13.84 13.99 13.81 13.91 30,522 +0.05(+0.33%)
May 13, 2008 13.77 13.89 13.65 13.87 62,073 +0.35(+2.56%)
May 12, 2008 13.16 13.76 12.47 13.52 77,732 +0.40(+3.02%)
May 09, 2008 13.01 13.16 13.01 13.12 4,069 +0.01(+0.06%)
May 08, 2008 12.75 13.16 12.75 13.12 20,417 -0.04(-0.32%)
May 07, 2008 12.82 13.33 12.75 13.16 29,804 +0.33(+2.61%)
May 06, 2008 12.73 12.82 12.59 12.82 12,462 +0.08(+0.62%)
May 05, 2008 12.48 12.75 12.48 12.74 14,451 +0.05(+0.39%)
May 02, 2008 12.64 12.74 12.53 12.69 3,662 -0.02(-0.16%)
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.