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

Southwestern Energy (NY: SWN )

7.530 +0.010 (+0.13%)
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 28, 2006 18.17 18.50 17.96 18.01 3,194,800 -0.06(-0.33%)
Apr 27, 2006 18.39 18.51 17.88 18.07 5,063,200 -0.32(-1.74%)
Apr 26, 2006 18.98 19.32 18.25 18.39 4,476,800 -0.68(-3.59%)
Apr 25, 2006 19.50 19.70 18.69 19.07 4,241,200 -0.10(-0.52%)
Apr 24, 2006 19.45 19.48 18.88 19.18 3,354,000 -0.54(-2.71%)
Apr 21, 2006 19.65 19.84 19.36 19.71 4,054,800 +0.16(+0.79%)
Apr 20, 2006 20.29 20.29 19.11 19.55 5,323,600 -0.43(-2.15%)
Apr 19, 2006 19.02 20.38 18.57 19.98 9,262,200 +1.00(+5.30%)
Apr 18, 2006 17.70 19.10 17.98 18.98 8,600,200 +1.29(+7.29%)
Apr 17, 2006 17.09 17.70 17.02 17.69 4,799,200 +0.94(+5.61%)
Apr 13, 2006 17.06 17.00 16.54 16.75 3,744,800 -0.31(-1.82%)
Apr 12, 2006 17.45 17.58 16.93 17.06 3,454,400 -0.38(-2.18%)
Apr 11, 2006 17.29 17.84 17.12 17.44 6,772,200 +0.41(+2.41%)
Apr 10, 2006 16.75 17.05 16.70 17.03 3,757,800 +0.57(+3.43%)
Apr 07, 2006 16.68 16.77 16.23 16.46 3,922,600 -0.39(-2.31%)
Apr 06, 2006 16.62 16.90 16.62 16.86 6,444,400 +0.45(+2.74%)
Apr 05, 2006 16.15 16.62 15.92 16.41 6,429,400 +0.41(+2.56%)
Apr 04, 2006 16.05 16.20 15.83 15.99 6,235,000 -0.30(-1.84%)
Apr 03, 2006 16.49 16.77 16.21 16.30 4,786,400 +0.20(+1.24%)
Mar 31, 2006 16.38 16.59 16.02 16.09 4,946,600 -0.72(-4.28%)
Mar 30, 2006 17.04 17.33 16.79 16.82 4,215,800 -0.18(-1.09%)
Mar 29, 2006 16.50 17.10 16.50 17.00 3,234,400 +0.32(+1.89%)
Mar 28, 2006 16.82 17.11 16.60 16.68 3,887,400 +0.13(+0.79%)
Mar 27, 2006 16.15 16.82 16.00 16.55 4,397,200 +0.20(+1.19%)
Mar 24, 2006 15.80 16.45 15.80 16.36 6,184,600 +0.71(+4.54%)
Mar 23, 2006 15.50 15.81 15.30 15.65 5,380,800 +0.37(+2.42%)
Mar 22, 2006 14.95 15.46 14.90 15.28 3,509,200 +0.28(+1.87%)
Mar 21, 2006 15.10 15.39 14.85 15.00 5,295,600 -0.29(-1.86%)
Mar 20, 2006 15.96 16.14 15.24 15.29 3,862,200 -0.67(-4.20%)
Mar 17, 2006 16.10 16.14 15.77 15.96 6,079,600 -0.02(-0.13%)
Mar 16, 2006 15.38 16.12 15.37 15.97 5,154,800 +0.51(+3.30%)
Mar 15, 2006 15.28 15.61 15.10 15.46 4,079,600 +0.00(+0.00%)
Mar 14, 2006 15.22 15.54 14.82 15.46 5,050,800 +0.47(+3.13%)
Mar 13, 2006 14.92 15.22 14.76 14.99 5,121,200 +0.33(+2.25%)
Mar 10, 2006 14.65 14.93 14.44 14.66 6,122,000 -0.08(-0.54%)
Mar 09, 2006 15.38 15.40 14.71 14.74 7,279,200 -0.27(-1.77%)
Mar 08, 2006 14.75 15.21 14.65 15.01 10,917,800 -0.36(-2.31%)
Mar 07, 2006 16.05 16.12 15.21 15.37 7,450,200 -1.01(-6.14%)
Mar 06, 2006 17.02 17.02 16.32 16.37 3,178,000 -0.77(-4.52%)
Mar 03, 2006 17.05 17.48 17.03 17.14 3,878,000 -0.23(-1.35%)
Mar 02, 2006 17.58 17.78 17.13 17.38 4,925,800 -0.12(-0.66%)
Mar 01, 2006 16.28 17.55 16.07 17.50 7,351,600 +1.45(+9.04%)
Feb 28, 2006 16.20 16.24 15.65 16.05 5,839,400 -0.15(-0.96%)
Feb 27, 2006 16.55 16.73 16.20 16.20 5,310,600 -0.73(-4.34%)
Feb 24, 2006 17.12 17.27 16.88 16.93 3,031,000 +0.01(+0.09%)
Feb 23, 2006 17.00 17.36 16.83 16.92 4,165,000 -0.16(-0.94%)
Feb 22, 2006 17.25 17.26 17.00 17.08 3,788,800 -0.56(-3.15%)
Feb 21, 2006 17.85 18.05 17.46 17.64 4,840,400 +0.15(+0.86%)
Feb 17, 2006 17.62 17.85 17.43 17.48 5,107,000 +0.25(+1.42%)
Feb 16, 2006 16.90 17.38 16.82 17.24 5,983,400 +0.79(+4.83%)
Feb 15, 2006 16.59 17.09 16.44 16.45 8,576,200 +0.02(+0.12%)
Feb 14, 2006 15.62 16.47 15.60 16.43 9,263,800 +0.11(+0.64%)
Feb 13, 2006 16.86 17.05 16.15 16.32 7,074,600 -0.64(-3.80%)
Feb 10, 2006 17.68 17.75 16.76 16.96 8,989,200 -0.57(-3.28%)
Feb 09, 2006 18.54 18.84 17.45 17.54 7,723,000 -1.00(-5.37%)
Feb 08, 2006 18.62 18.70 17.75 18.54 5,487,000 -0.05(-0.30%)
Feb 07, 2006 19.82 19.82 18.42 18.59 8,436,200 -1.54(-7.63%)
Feb 06, 2006 20.32 20.55 20.00 20.12 4,477,000 +0.23(+1.13%)
Feb 03, 2006 20.30 20.50 19.80 19.90 3,542,800 -0.37(-1.83%)
Feb 02, 2006 20.80 20.90 19.93 20.27 4,846,200 -0.62(-2.94%)
Feb 01, 2006 21.70 22.00 20.75 20.89 4,576,200 -0.68(-3.18%)
Jan 31, 2006 21.02 21.60 20.90 21.57 3,502,000 +0.34(+1.63%)
Jan 30, 2006 20.68 21.50 20.68 21.23 3,399,800 +0.78(+3.79%)
Jan 27, 2006 20.52 20.91 20.32 20.45 3,295,200 +0.45(+2.25%)
Jan 26, 2006 20.41 20.50 19.52 20.00 6,231,400 -0.36(-1.74%)
Jan 25, 2006 21.30 21.45 20.24 20.36 7,412,200 -0.91(-4.28%)
Jan 24, 2006 21.50 21.75 21.23 21.27 4,680,400 -0.45(-2.05%)
Jan 23, 2006 21.50 21.80 21.13 21.71 4,046,800 +0.21(+0.95%)
Jan 20, 2006 21.73 22.14 21.29 21.50 6,936,200 +0.23(+1.08%)
Jan 19, 2006 20.44 21.37 20.40 21.27 4,124,400 +0.71(+3.45%)
Jan 18, 2006 20.75 20.75 20.30 20.57 6,623,000 -0.32(-1.53%)
Jan 17, 2006 20.93 21.23 20.58 20.89 7,727,200 +0.54(+2.63%)
Jan 13, 2006 19.46 20.43 19.11 20.35 5,342,200 +0.89(+4.57%)
Jan 12, 2006 19.48 20.20 19.25 19.46 7,221,800 +0.38(+1.99%)
Jan 11, 2006 19.45 19.60 19.00 19.08 5,082,400 -0.44(-2.23%)
Jan 10, 2006 18.90 19.65 18.85 19.52 5,448,200 +0.74(+3.94%)
Jan 09, 2006 18.62 18.86 18.59 18.77 4,263,800 +0.18(+1.00%)
Jan 06, 2006 19.02 19.12 18.43 18.59 5,714,400 +0.09(+0.49%)
Jan 05, 2006 18.82 18.91 18.23 18.50 6,024,600 -0.52(-2.71%)
Jan 04, 2006 18.50 19.20 18.41 19.02 6,585,000 +0.23(+1.22%)
Jan 03, 2006 18.20 18.82 18.18 18.79 6,443,600 +0.82(+4.54%)
Dec 30, 2005 17.93 18.21 17.65 17.97 4,336,000 -0.19(-1.05%)
Dec 29, 2005 18.35 18.69 16.28 18.16 4,733,200 -0.34(-1.81%)
Dec 28, 2005 18.19 18.61 18.01 18.50 3,616,400 +0.50(+2.75%)
Dec 27, 2005 18.65 18.66 17.79 18.00 6,949,200 -0.93(-4.91%)
Dec 23, 2005 18.50 18.97 18.26 18.93 5,614,200 +0.18(+0.96%)
Dec 22, 2005 18.55 18.75 18.41 18.75 8,676,000 +0.30(+1.60%)
Dec 21, 2005 17.78 18.54 17.72 18.45 30,000,800 +1.01(+5.79%)
Dec 20, 2005 17.32 17.75 17.32 17.45 3,565,600 -0.05(-0.29%)
Dec 19, 2005 17.82 18.01 17.28 17.50 5,863,200 -0.20(-1.16%)
Dec 16, 2005 18.20 18.20 17.62 17.70 5,633,600 -0.44(-2.40%)
Dec 15, 2005 18.43 18.62 17.93 18.14 5,204,600 -0.50(-2.71%)
Dec 14, 2005 17.98 18.75 17.98 18.64 7,007,800 +0.41(+2.28%)
Dec 13, 2005 18.25 18.88 18.13 18.23 9,338,800 +0.26(+1.42%)
Dec 12, 2005 18.15 18.18 17.79 17.97 4,487,600 +0.29(+1.67%)
Dec 09, 2005 18.05 18.12 17.50 17.68 4,247,200 -0.41(-2.29%)
Dec 08, 2005 17.75 18.20 17.74 18.09 4,480,400 +0.34(+1.94%)
Dec 07, 2005 18.42 18.42 17.57 17.75 4,880,000 -0.30(-1.69%)
Dec 06, 2005 17.89 18.50 17.85 18.05 6,140,200 -0.21(-1.15%)
Dec 05, 2005 18.98 19.73 18.18 18.26 8,684,800 +0.08(+0.44%)
Dec 02, 2005 18.36 18.38 17.65 18.18 6,824,600 +0.12(+0.66%)
Dec 01, 2005 17.45 18.07 17.23 18.06 8,204,800 +1.02(+6.02%)
Nov 30, 2005 16.86 17.29 16.65 17.04 9,542,400 -0.03(-0.18%)
Nov 29, 2005 16.87 17.46 16.88 17.07 5,773,600 +0.20(+1.19%)
Nov 28, 2005 18.23 18.24 16.74 16.86 6,972,800 -1.37(-7.51%)
Nov 25, 2005 17.96 18.58 17.95 18.23 2,018,200 +0.27(+1.50%)
Nov 23, 2005 18.07 18.48 17.80 17.96 5,273,800 -0.46(-2.50%)
Nov 22, 2005 19.10 19.10 18.36 18.43 8,898,000 +0.11(+0.60%)
Nov 21, 2005 17.62 18.42 17.51 18.32 6,006,800 +0.88(+5.05%)
Nov 18, 2005 17.62 17.79 17.16 17.43 5,384,200 +8.66(+98.69%)
Nov 17, 2005 8.906 8.982 8.689 8.775 8,228,800 -0.02(-0.20%)
Nov 16, 2005 8.600 8.811 8.474 8.793 9,404,800 +0.32(+3.79%)
Nov 15, 2005 8.432 8.707 8.394 8.471 8,162,400 +0.02(+0.25%)
Nov 14, 2005 8.500 8.625 8.329 8.450 8,159,600 +0.15(+1.82%)
Nov 11, 2005 7.881 8.330 7.881 8.299 8,958,000 +0.32(+3.96%)
Nov 10, 2005 8.438 8.457 7.949 7.982 14,152,800 -0.60(-7.00%)
Nov 09, 2005 8.758 8.919 8.467 8.584 9,142,800 -0.17(-1.98%)
Nov 08, 2005 8.609 8.850 8.484 8.758 6,699,600 +0.15(+1.73%)
Nov 07, 2005 8.679 8.688 8.364 8.609 9,243,200 -0.07(-0.79%)
Nov 04, 2005 9.000 9.082 8.543 8.678 11,016,800 -0.47(-5.16%)
Nov 03, 2005 9.262 9.459 9.040 9.150 10,035,200 -0.04(-0.46%)
Nov 02, 2005 8.879 9.240 8.821 9.193 9,875,600 +0.33(+3.68%)
Nov 01, 2005 8.908 9.024 8.758 8.866 11,459,200 -0.20(-2.22%)
Oct 31, 2005 8.881 9.125 8.736 9.068 12,149,200 +0.19(+2.10%)
Oct 28, 2005 8.925 8.925 8.186 8.881 16,850,800 +0.16(+1.82%)
Oct 27, 2005 9.137 9.188 8.631 8.723 10,269,200 -0.28(-3.08%)
Oct 26, 2005 9.175 9.466 9.000 9.000 17,170,400 +0.04(+0.42%)
Oct 25, 2005 8.875 9.125 8.821 8.963 13,373,200 +0.35(+4.11%)
Oct 24, 2005 7.888 8.609 7.848 8.609 11,872,000 +0.56(+6.96%)
Oct 21, 2005 7.919 8.155 7.825 8.049 9,850,400 +0.22(+2.86%)
Oct 20, 2005 8.375 8.463 7.819 7.825 19,822,800 -0.59(-7.00%)
Oct 19, 2005 8.104 8.425 7.789 8.414 16,269,200 +0.31(+3.83%)
Oct 18, 2005 8.625 8.700 8.062 8.104 11,062,800 -0.65(-7.39%)
Oct 17, 2005 8.902 8.938 8.719 8.750 9,539,600 +0.23(+2.74%)
Oct 14, 2005 8.139 8.553 7.935 8.516 13,186,000 +0.30(+3.60%)
Oct 13, 2005 8.375 8.375 7.841 8.220 15,127,600 -0.15(-1.85%)
Oct 12, 2005 8.906 8.911 8.275 8.375 13,088,000 -0.53(-5.96%)
Oct 11, 2005 8.812 9.000 8.731 8.906 11,271,200 +0.24(+2.81%)
Oct 10, 2005 9.124 9.143 8.584 8.662 10,336,000 -0.34(-3.75%)
Oct 07, 2005 8.961 9.061 8.690 9.000 15,467,600 +0.24(+2.70%)
Oct 06, 2005 9.225 9.312 8.625 8.764 26,079,600 -0.68(-7.20%)
Oct 05, 2005 9.881 10.11 9.312 9.444 18,598,800 -0.41(-4.12%)
Oct 04, 2005 10.25 10.31 9.848 9.850 16,834,000 -0.44(-4.25%)
Oct 03, 2005 9.375 10.45 9.188 10.29 38,985,200 +1.11(+12.13%)
Sep 30, 2005 9.301 9.360 9.104 9.175 8,405,600 -0.12(-1.28%)
Sep 29, 2005 9.039 9.350 9.039 9.294 17,422,400 +0.42(+4.76%)
Sep 28, 2005 8.406 8.915 8.490 8.871 21,356,000 +0.65(+7.86%)
Sep 27, 2005 8.250 8.254 8.068 8.225 4,639,600 +0.04(+0.49%)
Sep 26, 2005 7.750 8.210 7.750 8.185 6,322,800 +0.32(+4.05%)
Sep 23, 2005 7.866 8.041 7.841 7.866 3,956,000 -0.17(-2.16%)
Sep 22, 2005 8.264 8.312 7.702 8.040 7,882,400 -0.20(-2.37%)
Sep 21, 2005 8.500 8.500 8.145 8.235 7,253,200 -0.02(-0.20%)
Sep 20, 2005 8.106 8.266 7.943 8.251 6,046,400 +0.15(+1.79%)
Sep 19, 2005 7.986 8.357 7.986 8.106 6,520,800 +0.27(+3.46%)
Sep 16, 2005 7.798 7.867 7.750 7.835 9,477,200 +0.04(+0.58%)
Sep 15, 2005 7.750 7.825 7.721 7.790 14,160,400 +0.11(+1.38%)
Sep 14, 2005 7.750 7.758 7.508 7.684 6,552,400 +0.04(+0.57%)
Sep 13, 2005 7.119 7.711 7.094 7.640 11,174,400 +0.52(+7.32%)
Sep 12, 2005 7.181 7.216 7.062 7.119 3,064,800 -0.06(-0.87%)
Sep 09, 2005 7.036 7.281 7.034 7.181 4,563,600 +0.19(+2.77%)
Sep 08, 2005 7.066 7.122 6.970 6.987 3,376,400 -0.08(-1.11%)
Sep 07, 2005 7.125 7.185 7.001 7.066 4,976,800 -0.05(-0.74%)
Sep 06, 2005 7.166 7.250 6.926 7.119 4,660,800 -0.05(-0.66%)
Sep 02, 2005 7.319 7.319 7.137 7.166 4,244,000 -0.24(-3.24%)
Sep 01, 2005 7.237 7.438 7.095 7.406 6,521,200 +0.17(+2.33%)
Aug 31, 2005 7.088 7.495 7.000 7.237 8,955,200 +0.23(+3.26%)
Aug 30, 2005 6.668 7.058 6.582 7.009 9,310,400 +0.45(+6.80%)
Aug 29, 2005 6.564 6.750 6.475 6.562 4,096,000 +0.00(+0.00%)
Aug 26, 2005 6.688 6.719 6.555 6.562 2,798,800 -0.12(-1.87%)
Aug 25, 2005 6.636 6.713 6.541 6.688 3,993,600 +0.00(+0.02%)
Aug 24, 2005 6.638 6.806 6.610 6.686 3,307,600 -0.00(-0.06%)
Aug 23, 2005 6.799 6.800 6.588 6.690 2,920,400 -0.04(-0.54%)
Aug 22, 2005 6.844 6.851 6.638 6.726 3,835,200 +0.00(+0.00%)
Aug 19, 2005 6.612 6.850 6.612 6.726 3,310,000 +0.12(+1.87%)
Aug 18, 2005 6.287 6.628 6.253 6.603 7,008,000 +0.17(+2.60%)
Aug 17, 2005 6.713 6.914 6.390 6.435 8,218,800 -0.32(-4.67%)
Aug 16, 2005 6.975 6.975 6.750 6.750 5,508,800 -0.30(-4.31%)
Aug 15, 2005 7.147 7.210 7.031 7.054 3,082,000 -0.10(-1.43%)
Aug 12, 2005 7.162 7.206 7.060 7.156 1,808,400 -0.01(-0.09%)
Aug 11, 2005 7.175 7.312 7.067 7.162 2,856,800 +0.01(+0.16%)
Aug 10, 2005 7.031 7.164 6.919 7.151 3,250,000 +0.21(+3.08%)
Aug 09, 2005 6.956 7.051 6.793 6.938 3,056,800 -0.02(-0.27%)
Aug 08, 2005 7.062 7.138 6.938 6.956 3,131,200 -0.03(-0.41%)
Aug 05, 2005 7.147 7.152 6.594 6.985 5,560,800 -0.12(-1.76%)
Aug 04, 2005 7.136 7.190 7.094 7.110 3,544,400 -0.03(-0.37%)
Aug 03, 2005 7.112 7.236 7.067 7.136 5,664,400 +0.05(+0.71%)
Aug 02, 2005 7.031 7.116 7.019 7.086 4,040,800 +0.08(+1.14%)
Aug 01, 2005 6.920 7.037 6.909 7.006 4,516,000 +0.12(+1.71%)
Jul 29, 2005 6.912 6.961 6.869 6.889 5,609,200 +0.09(+1.31%)
Jul 28, 2005 6.907 6.951 6.694 6.800 5,676,400 -0.10(-1.41%)
Jul 27, 2005 6.971 6.979 6.844 6.897 6,835,200 -0.07(-1.06%)
Jul 26, 2005 6.769 6.971 6.688 6.971 6,062,400 +0.20(+2.99%)
Jul 25, 2005 6.719 6.844 6.584 6.769 5,893,600 +0.08(+1.21%)
Jul 22, 2005 6.391 6.691 6.391 6.688 5,882,400 +0.39(+6.13%)
Jul 21, 2005 6.379 6.414 6.206 6.301 2,160,800 -0.08(-1.21%)
Jul 20, 2005 6.508 6.530 6.272 6.379 3,846,000 -0.07(-1.10%)
Jul 19, 2005 6.287 6.450 6.195 6.450 5,108,800 +0.26(+4.14%)
Jul 18, 2005 6.312 6.326 6.126 6.194 5,630,000 -0.12(-1.98%)
Jul 15, 2005 6.300 6.480 6.189 6.319 5,860,000 +0.03(+0.56%)
Jul 14, 2005 6.607 6.680 6.194 6.284 7,604,000 -0.29(-4.45%)
Jul 13, 2005 6.746 6.747 6.556 6.576 3,619,600 -0.13(-2.01%)
Jul 12, 2005 6.631 6.730 6.572 6.711 5,069,600 +0.12(+1.80%)
Jul 11, 2005 6.594 6.706 6.450 6.593 6,323,600 +0.05(+0.80%)
Jul 08, 2005 6.874 6.970 6.390 6.540 11,630,800 -0.24(-3.47%)
Jul 07, 2005 6.112 6.804 6.107 6.775 10,036,000 +0.49(+7.73%)
Jul 06, 2005 6.625 6.675 6.213 6.289 10,869,600 -0.32(-4.90%)
Jul 05, 2005 6.438 6.679 6.310 6.612 6,640,400 +0.28(+4.36%)
Jul 01, 2005 6.000 6.394 6.000 6.336 8,104,000 +0.46(+7.90%)
Jun 30, 2005 5.875 5.966 5.737 5.872 5,698,400 +0.00(+0.02%)
Jun 29, 2005 5.519 5.874 5.519 5.871 8,676,000 +0.48(+8.85%)
Jun 28, 2005 5.406 5.524 5.346 5.394 7,363,200 -0.03(-0.58%)
Jun 27, 2005 5.440 5.465 5.388 5.425 4,012,800 -0.02(-0.28%)
Jun 24, 2005 5.406 5.476 5.256 5.440 13,285,600 +0.04(+0.74%)
Jun 23, 2005 5.550 5.594 5.381 5.400 4,150,400 -0.15(-2.70%)
Jun 22, 2005 5.531 5.644 5.491 5.550 4,403,200 +0.07(+1.25%)
Jun 21, 2005 5.575 5.620 5.464 5.481 3,452,400 -0.09(-1.68%)
Jun 20, 2005 5.425 5.600 5.425 5.575 3,243,200 +0.15(+2.79%)
Jun 17, 2005 5.481 5.525 5.350 5.424 3,865,200 +0.04(+0.65%)
Jun 16, 2005 5.439 5.491 5.290 5.389 5,218,800 -0.05(-0.87%)
Jun 15, 2005 5.394 5.491 5.370 5.436 5,306,000 +0.09(+1.73%)
Jun 14, 2005 5.081 5.394 5.077 5.344 8,513,600 +0.27(+5.24%)
Jun 13, 2005 4.650 5.100 4.644 5.077 9,009,200 +0.43(+9.34%)
Jun 10, 2005 4.638 4.654 4.584 4.644 3,086,800 +0.02(+0.54%)
Jun 09, 2005 4.450 4.619 4.428 4.619 3,226,400 +0.17(+3.79%)
Jun 08, 2005 4.461 4.575 4.409 4.450 4,694,400 -0.01(-0.22%)
Jun 07, 2005 4.606 4.655 4.451 4.460 3,960,000 -0.11(-2.41%)
Jun 06, 2005 4.529 4.591 4.527 4.570 4,199,600 +2.31(+101.88%)
Jun 03, 2005 2.259 2.300 2.242 2.264 3,059,200 +0.01(+0.54%)
Jun 02, 2005 2.245 2.279 2.234 2.252 2,691,200 -0.00(-0.07%)
Jun 01, 2005 2.189 2.253 2.189 2.253 4,327,200 +0.07(+3.29%)
May 31, 2005 2.203 2.217 2.181 2.181 5,437,600 -0.03(-1.40%)
May 27, 2005 2.186 2.228 2.179 2.212 3,111,200 +0.03(+1.20%)
May 26, 2005 2.109 2.188 2.109 2.186 4,215,200 +0.08(+3.74%)
May 25, 2005 2.107 2.130 2.086 2.107 4,250,400 +0.00(+0.18%)
May 24, 2005 2.084 2.107 2.069 2.103 3,557,600 +0.02(+1.17%)
May 23, 2005 2.100 2.103 2.055 2.079 4,428,800 -0.02(-0.83%)
May 20, 2005 2.115 2.115 2.059 2.097 3,339,200 -0.01(-0.50%)
May 19, 2005 2.062 2.107 2.047 2.107 3,723,200 +0.04(+1.93%)
May 18, 2005 2.086 2.108 2.053 2.067 4,024,000 -0.00(-0.15%)
May 17, 2005 2.011 2.078 2.001 2.070 3,949,600 +0.06(+2.97%)
May 16, 2005 2.007 2.015 1.927 2.011 7,397,600 +0.00(+0.03%)
May 13, 2005 2.009 2.036 1.984 2.010 5,168,800 -0.00(-0.11%)
May 12, 2005 2.102 2.102 1.985 2.012 6,297,600 -0.09(-4.25%)
May 11, 2005 2.098 2.124 2.082 2.102 4,239,200 +0.00(+0.18%)
May 10, 2005 2.134 2.163 2.091 2.098 5,323,200 -0.06(-2.99%)
May 09, 2005 2.141 2.163 2.117 2.163 2,786,400 +0.02(+1.02%)
May 06, 2005 2.095 2.161 2.089 2.141 5,388,800 +0.05(+2.62%)
May 05, 2005 2.112 2.148 2.078 2.086 5,506,400 -0.02(-0.82%)
May 04, 2005 2.097 2.117 2.075 2.103 6,047,200 +0.01(+0.45%)
May 03, 2005 2.094 2.140 2.086 2.094 9,667,200 +0.00(+0.01%)
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.