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

Northrim Bancorp Inc (NQ: NRIM )

58.41 +2.00 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.808 7.253 6.808 7.253 51,229 +0.23(+3.30%)
Apr 29, 2009 7.102 7.102 6.739 7.021 14,476 +0.05(+0.68%)
Apr 28, 2009 6.895 6.996 6.769 6.973 17,667 -0.17(-2.34%)
Apr 27, 2009 7.159 7.359 7.121 7.140 4,466 -0.09(-1.21%)
Apr 24, 2009 6.895 7.704 6.852 7.228 10,528 +0.33(+4.82%)
Apr 23, 2009 6.250 6.902 6.237 6.895 64,720 +0.75(+12.24%)
Apr 22, 2009 5.987 6.262 5.987 6.143 6,698 +0.03(+0.41%)
Apr 21, 2009 5.993 6.143 5.993 6.118 30,087 +0.04(+0.62%)
Apr 20, 2009 6.081 6.081 6.081 6.081 1,036 +0.00(+0.00%)
Apr 17, 2009 6.237 6.237 6.081 6.081 9,037 -0.03(-0.51%)
Apr 16, 2009 6.181 6.181 5.921 6.112 8,191 -0.03(-0.41%)
Apr 15, 2009 6.237 6.244 6.118 6.137 155,142 +0.01(+0.10%)
Apr 14, 2009 6.237 6.237 6.118 6.131 1,435 -0.01(-0.10%)
Apr 13, 2009 5.955 6.137 5.955 6.137 3,190 +0.09(+1.45%)
Apr 09, 2009 6.250 6.250 5.955 6.049 151,699 -0.09(-1.43%)
Apr 08, 2009 6.200 6.200 5.987 6.137 2,719 +0.09(+1.45%)
Apr 07, 2009 5.987 6.231 5.987 6.049 2,204 -0.01(-0.10%)
Apr 06, 2009 6.250 6.250 5.968 6.056 5,104 -0.15(-2.42%)
Apr 03, 2009 6.250 6.250 6.143 6.206 22,617 -0.04(-0.70%)
Apr 02, 2009 6.250 6.250 6.056 6.250 3,158 +0.17(+2.78%)
Apr 01, 2009 6.250 6.250 5.855 6.081 12,828 -0.10(-1.67%)
Mar 31, 2009 5.980 6.250 5.980 6.184 8,749 +0.22(+3.62%)
Mar 30, 2009 5.805 6.081 5.805 5.968 4,375 +0.15(+2.59%)
Mar 26, 2009 6.325 6.325 5.817 5.817 5,900 -0.44(-7.01%)
Mar 25, 2009 5.961 6.256 5.961 6.256 7,483 +0.00(+0.00%)
Mar 24, 2009 6.187 6.269 6.150 6.256 5,200 +0.21(+3.53%)
Mar 23, 2009 6.225 6.269 5.661 6.043 3,235 -0.05(-0.82%)
Mar 20, 2009 6.124 6.124 5.610 6.093 2,874 +0.17(+2.86%)
Mar 19, 2009 5.792 5.924 5.529 5.924 23,041 +0.72(+13.86%)
Mar 18, 2009 5.059 5.316 5.059 5.203 41,699 +0.03(+0.61%)
Mar 17, 2009 5.140 5.172 5.015 5.172 8,360 +0.00(+0.00%)
Mar 16, 2009 5.172 5.172 5.140 5.172 17,893 +0.01(+0.12%)
Mar 13, 2009 5.046 5.172 4.858 5.165 9,978 -0.01(-0.12%)
Mar 12, 2009 4.676 5.172 4.676 5.172 4,567 +0.30(+6.18%)
Mar 11, 2009 4.858 4.871 4.708 4.871 3,839 +0.18(+3.88%)
Mar 10, 2009 4.476 4.689 4.451 4.689 1,772 +0.39(+9.04%)
Mar 09, 2009 4.344 4.413 4.075 4.300 9,812 -0.03(-0.58%)
Mar 06, 2009 4.758 4.758 4.325 4.325 20,138 -0.43(-9.09%)
Mar 05, 2009 4.858 4.858 4.701 4.758 42,044 -0.18(-3.68%)
Mar 04, 2009 5.096 5.096 4.745 4.940 6,168 -0.08(-1.50%)
Mar 02, 2009 5.272 5.272 4.927 5.015 23,914 -0.16(-3.03%)
Feb 27, 2009 5.636 5.636 5.172 5.172 2,884 -0.09(-1.79%)
Feb 26, 2009 4.927 5.266 4.927 5.266 5,080 +0.03(+0.60%)
Feb 25, 2009 5.548 5.548 5.178 5.234 20,047 -0.34(-6.18%)
Feb 24, 2009 5.704 5.704 5.579 5.579 8,054 -0.13(-2.20%)
Feb 23, 2009 5.798 5.836 5.704 5.704 15,199 -0.25(-4.21%)
Feb 20, 2009 6.018 6.018 5.736 5.955 17,463 -0.10(-1.66%)
Feb 19, 2009 6.400 6.400 5.987 6.056 2,144 -0.18(-2.96%)
Feb 18, 2009 6.476 6.482 5.987 6.240 9,439 -0.00(-0.05%)
Feb 17, 2009 6.538 6.538 6.012 6.244 1,116 -0.18(-2.83%)
Feb 13, 2009 6.269 6.425 5.961 6.425 3,394 +0.24(+3.80%)
Feb 12, 2009 6.262 6.269 6.187 6.190 957 -0.08(-1.25%)
Feb 11, 2009 5.880 6.269 5.798 6.269 8,765 +0.41(+6.95%)
Feb 10, 2009 6.200 6.200 5.861 5.861 14,275 -0.26(-4.20%)
Feb 09, 2009 6.595 6.595 6.062 6.118 9,845 -0.34(-5.33%)
Feb 06, 2009 6.413 6.463 6.062 6.463 4,248 +0.21(+3.31%)
Feb 05, 2009 6.256 6.256 6.118 6.256 3,424 -0.01(-0.20%)
Feb 04, 2009 6.262 6.281 6.256 6.269 7,615 -0.15(-2.34%)
Feb 03, 2009 6.269 6.419 6.256 6.419 10,171 +0.14(+2.20%)
Feb 02, 2009 6.488 6.689 6.269 6.281 10,976 -0.02(-0.30%)
Jan 30, 2009 6.739 6.739 6.300 6.300 13,443 -0.33(-5.01%)
Jan 29, 2009 6.889 6.889 6.501 6.632 8,499 +0.04(+0.67%)
Jan 28, 2009 6.839 6.864 6.588 6.588 4,792 +0.09(+1.45%)
Jan 27, 2009 6.895 6.895 6.469 6.494 4,916 -0.31(-4.60%)
Jan 26, 2009 6.801 6.808 6.425 6.808 3,921 +0.24(+3.72%)
Jan 23, 2009 6.927 6.927 6.425 6.563 5,471 -0.18(-2.60%)
Jan 22, 2009 7.359 7.359 6.739 6.739 4,713 -0.60(-8.12%)
Jan 21, 2009 7.347 7.347 6.651 7.334 8,033 +0.21(+2.99%)
Jan 20, 2009 7.359 7.359 6.883 7.121 1,375 -0.03(-0.35%)
Jan 16, 2009 7.102 7.228 6.582 7.146 4,648 +0.33(+4.78%)
Jan 15, 2009 7.027 7.027 6.582 6.820 18,554 +0.08(+1.21%)
Jan 14, 2009 7.209 7.496 6.739 6.739 8,113 -0.34(-4.83%)
Jan 13, 2009 7.033 7.504 6.789 7.080 3,322 +0.31(+4.58%)
Jan 12, 2009 7.052 7.522 6.770 6.770 6,195 -0.24(-3.40%)
Jan 09, 2009 7.021 7.021 6.758 7.008 4,704 +0.25(+3.71%)
Jan 08, 2009 6.927 7.021 6.607 6.758 5,474 -0.11(-1.55%)
Jan 07, 2009 6.739 6.883 6.739 6.864 85,505 +0.11(+1.58%)
Jan 06, 2009 6.582 6.883 6.582 6.758 18,528 +0.16(+2.37%)
Jan 05, 2009 6.613 6.613 6.331 6.601 6,017 +0.02(+0.29%)
Jan 02, 2009 6.488 6.795 6.350 6.582 8,998 +0.13(+2.04%)
Dec 31, 2008 6.563 6.563 6.269 6.450 81,378 +0.05(+0.78%)
Dec 30, 2008 6.306 6.438 6.306 6.400 2,573 +0.10(+1.59%)
Dec 29, 2008 6.620 7.093 6.300 6.300 30,987 -0.47(-6.94%)
Dec 26, 2008 6.770 7.178 6.770 6.770 6,851 -0.14(-2.00%)
Dec 24, 2008 7.159 7.171 6.745 6.908 2,431 -0.02(-0.27%)
Dec 23, 2008 6.801 6.927 6.770 6.927 1,435 +0.03(+0.45%)
Dec 22, 2008 6.883 6.939 6.651 6.895 4,798 +0.31(+4.76%)
Dec 19, 2008 6.801 7.084 6.582 6.582 23,121 -0.38(-5.45%)
Dec 18, 2008 7.087 7.087 6.745 6.961 27,358 -0.15(-2.16%)
Dec 17, 2008 7.240 7.328 7.090 7.115 15,877 +0.09(+1.34%)
Dec 16, 2008 6.613 7.040 6.613 7.021 58,465 +0.13(+1.91%)
Dec 15, 2008 7.247 7.247 6.833 6.889 10,573 -0.01(-0.09%)
Dec 12, 2008 7.748 7.748 6.895 6.895 28,899 -0.41(-5.66%)
Dec 11, 2008 7.309 7.309 7.309 7.309 456 +0.01(+0.09%)
Dec 10, 2008 7.209 7.660 7.209 7.303 5,128 +0.09(+1.30%)
Dec 09, 2008 7.679 7.817 7.209 7.209 15,537 -0.56(-7.26%)
Dec 08, 2008 8.043 8.043 7.685 7.773 5,573 +0.09(+1.22%)
Dec 05, 2008 7.955 7.955 7.679 7.679 6,830 -0.08(-0.97%)
Dec 03, 2008 7.754 7.754 7.754 7.754 0 -0.14(-1.83%)
Dec 02, 2008 7.955 7.955 7.898 7.898 2,486 +0.09(+1.20%)
Dec 01, 2008 7.811 7.930 7.804 7.804 3,578 -0.08(-0.95%)
Nov 26, 2008 8.049 7.880 7.880 7.880 1,435 -0.05(-0.63%)
Nov 25, 2008 8.036 8.036 7.773 7.930 2,919 +0.22(+2.85%)
Nov 24, 2008 7.616 8.099 7.247 7.710 18,619 +0.09(+1.23%)
Nov 21, 2008 7.804 7.845 7.604 7.616 7,293 -0.50(-6.18%)
Nov 20, 2008 7.710 8.118 7.554 8.118 22,521 +0.38(+4.86%)
Nov 19, 2008 8.337 8.513 7.710 7.742 11,193 -0.72(-8.52%)
Nov 18, 2008 8.071 8.463 7.986 8.463 12,157 +0.31(+3.85%)
Nov 17, 2008 8.143 8.149 7.836 8.149 3,740 +0.08(+0.93%)
Nov 14, 2008 8.149 8.149 7.836 8.074 1,992 +0.08(+1.02%)
Nov 13, 2008 8.149 8.149 7.848 7.992 8,113 -0.16(-1.92%)
Nov 12, 2008 8.550 8.572 8.149 8.149 1,641 -0.21(-2.51%)
Nov 11, 2008 8.601 8.601 8.149 8.359 3,030 +0.18(+2.18%)
Nov 10, 2008 8.337 8.337 8.181 8.181 3,206 -0.02(-0.23%)
Nov 07, 2008 8.619 8.619 8.174 8.199 34,079 -0.26(-3.04%)
Nov 06, 2008 8.287 8.456 8.011 8.456 21,234 +0.47(+5.89%)
Nov 05, 2008 8.456 8.456 7.917 7.986 1,052 -0.16(-2.00%)
Nov 04, 2008 8.601 8.770 8.149 8.149 3,996 -0.16(-1.89%)
Nov 03, 2008 8.275 8.532 8.275 8.306 4,758 +0.04(+0.46%)
Oct 31, 2008 8.444 8.463 8.212 8.268 13,766 +0.12(+1.46%)
Oct 30, 2008 8.337 8.400 8.149 8.149 37,071 -0.32(-3.74%)
Oct 29, 2008 8.613 8.613 8.369 8.466 3,758 +0.00(+0.04%)
Oct 28, 2008 8.682 8.764 8.018 8.463 10,380 +0.09(+1.12%)
Oct 27, 2008 8.619 8.619 8.369 8.369 478 -0.09(-1.11%)
Oct 24, 2008 8.550 8.550 8.456 8.463 638 +0.14(+1.73%)
Oct 23, 2008 8.726 8.748 8.318 8.318 3,493 +0.08(+0.95%)
Oct 22, 2008 8.293 8.764 8.155 8.240 4,945 +0.11(+1.35%)
Oct 21, 2008 8.199 8.519 8.024 8.130 6,218 -0.03(-0.31%)
Oct 20, 2008 8.770 9.083 8.155 8.155 8,537 -0.61(-7.00%)
Oct 17, 2008 8.920 9.090 8.463 8.770 14,347 -0.06(-0.71%)
Oct 16, 2008 8.575 9.152 8.149 8.832 3,831 +0.66(+8.14%)
Oct 15, 2008 8.024 8.206 8.024 8.168 1,576 +0.02(+0.23%)
Oct 14, 2008 7.779 8.456 7.779 8.149 17,898 +0.37(+4.75%)
Oct 13, 2008 8.920 8.920 7.779 7.779 79,755 -0.53(-6.34%)
Oct 10, 2008 8.532 8.814 8.149 8.306 19,355 -0.31(-3.64%)
Oct 09, 2008 8.801 8.933 8.594 8.619 12,599 -0.20(-2.27%)
Oct 08, 2008 9.246 9.265 8.494 8.820 9,683 -0.27(-2.97%)
Oct 07, 2008 8.964 10.34 8.789 9.090 11,382 -0.39(-4.16%)
Oct 06, 2008 10.06 10.06 8.901 9.484 23,430 -0.53(-5.26%)
Oct 03, 2008 10.07 10.27 10.01 10.01 7,207 -0.09(-0.87%)
Oct 02, 2008 10.04 10.27 10.03 10.10 2,892 -0.02(-0.19%)
Oct 01, 2008 10.81 10.81 10.11 10.12 8,706 -0.25(-2.45%)
Sep 30, 2008 10.63 10.63 10.03 10.37 5,265 +0.34(+3.41%)
Sep 29, 2008 10.36 10.36 9.654 10.03 5,824 -0.38(-3.61%)
Sep 26, 2008 10.50 10.56 10.41 10.41 5,296 -0.08(-0.78%)
Sep 25, 2008 10.56 10.69 10.37 10.49 32,045 -0.04(-0.36%)
Sep 24, 2008 10.61 10.66 10.49 10.53 23,633 +0.07(+0.66%)
Sep 23, 2008 10.49 10.59 10.42 10.46 32,986 +0.12(+1.15%)
Sep 22, 2008 10.22 10.34 10.22 10.34 10,089 -0.19(-1.84%)
Sep 19, 2008 10.09 10.65 10.09 10.53 14,052 +0.46(+4.54%)
Sep 18, 2008 10.54 10.64 9.873 10.07 15,430 +0.01(+0.06%)
Sep 17, 2008 10.41 10.64 10.06 10.07 9,065 -0.30(-2.90%)
Sep 16, 2008 10.34 10.58 10.11 10.37 13,712 -0.03(-0.30%)
Sep 15, 2008 10.36 10.40 10.03 10.40 6,221 -0.10(-0.96%)
Sep 12, 2008 10.58 10.58 10.47 10.50 1,049 +0.03(+0.24%)
Sep 11, 2008 10.35 10.50 10.35 10.47 9,874 -0.01(-0.06%)
Sep 10, 2008 10.59 10.66 10.34 10.48 4,934 +0.03(+0.28%)
Sep 09, 2008 10.60 10.63 10.36 10.45 5,372 -0.17(-1.63%)
Sep 08, 2008 10.51 10.63 10.51 10.63 28,873 +0.11(+1.01%)
Sep 05, 2008 10.52 10.52 10.16 10.52 25,930 +0.00(+0.00%)
Sep 04, 2008 10.47 10.52 10.35 10.52 2,233 -0.06(-0.53%)
Sep 03, 2008 10.44 10.64 10.44 10.58 1,020 +0.14(+1.32%)
Sep 02, 2008 10.47 10.47 10.39 10.44 4,047 +0.05(+0.48%)
Aug 29, 2008 10.21 10.47 10.04 10.39 4,905 +0.23(+2.28%)
Aug 28, 2008 10.58 10.58 9.969 10.16 566 -0.32(-3.05%)
Aug 27, 2008 10.25 10.49 10.24 10.47 5,833 +0.10(+0.97%)
Aug 26, 2008 9.754 10.37 9.754 10.37 1,148 -0.03(-0.24%)
Aug 25, 2008 10.03 10.40 9.973 10.40 6,864 +0.21(+2.09%)
Aug 22, 2008 10.18 10.19 10.07 10.19 38,290 +0.09(+0.87%)
Aug 21, 2008 10.02 10.11 9.991 10.10 52,483 +0.22(+2.22%)
Aug 20, 2008 10.03 10.03 9.879 9.879 1,308 -0.13(-1.25%)
Aug 19, 2008 9.673 10.03 9.673 10.00 10,407 +0.13(+1.27%)
Aug 18, 2008 9.823 9.930 9.823 9.879 5,588 -0.14(-1.44%)
Aug 15, 2008 9.854 10.02 9.679 10.02 4,808 +0.17(+1.72%)
Aug 14, 2008 9.698 9.886 9.553 9.854 4,742 +0.02(+0.19%)
Aug 13, 2008 10.02 10.02 9.723 9.835 1,435 -0.16(-1.57%)
Aug 12, 2008 9.992 9.992 9.992 9.992 0 +0.00(+0.00%)
Aug 11, 2008 10.14 10.14 9.948 9.992 12,071 -0.03(-0.31%)
Aug 08, 2008 10.03 10.03 9.854 10.02 6,341 +0.00(+0.00%)
Aug 07, 2008 9.710 10.02 9.710 10.02 19,647 +0.01(+0.06%)
Aug 06, 2008 10.14 10.29 9.967 10.02 10,244 +0.20(+2.04%)
Aug 05, 2008 9.754 9.823 9.597 9.817 5,691 -0.08(-0.82%)
Aug 04, 2008 9.986 10.05 9.898 9.898 5,023 +0.24(+2.47%)
Aug 01, 2008 9.961 9.998 9.654 9.660 2,392 -0.32(-3.20%)
Jul 31, 2008 10.15 10.15 9.585 9.980 1,914 -0.04(-0.44%)
Jul 30, 2008 9.998 10.09 9.998 10.02 4,785 +0.01(+0.12%)
Jul 29, 2008 10.01 10.12 9.998 10.01 13,267 -0.05(-0.50%)
Jul 28, 2008 10.25 10.25 10.06 10.06 4,678 -0.09(-0.93%)
Jul 25, 2008 10.02 10.20 9.961 10.16 131,369 +0.03(+0.31%)
Jul 24, 2008 10.24 10.24 9.967 10.12 24,569 -0.32(-3.06%)
Jul 23, 2008 10.63 10.64 10.27 10.44 31,541 +0.16(+1.58%)
Jul 22, 2008 10.20 10.39 10.20 10.28 8,859 -0.03(-0.33%)
Jul 21, 2008 10.32 10.32 10.19 10.31 3,298 -0.09(-0.82%)
Jul 18, 2008 10.03 10.47 10.03 10.40 20,553 +0.45(+4.54%)
Jul 17, 2008 9.466 9.948 9.415 9.948 62,536 +0.49(+5.17%)
Jul 16, 2008 9.171 9.466 8.789 9.459 25,938 +0.31(+3.43%)
Jul 15, 2008 9.121 9.315 8.964 9.146 16,856 -0.19(-2.08%)
Jul 14, 2008 8.807 9.923 8.807 9.340 10,488 +0.47(+5.30%)
Jul 11, 2008 9.384 9.384 8.782 8.870 10,724 -0.37(-4.00%)
Jul 10, 2008 9.541 9.541 8.832 9.240 26,921 -0.16(-1.73%)
Jul 09, 2008 9.842 9.873 9.265 9.403 15,142 -0.08(-0.79%)
Jul 08, 2008 10.34 10.34 9.409 9.478 43,065 -0.70(-6.90%)
Jul 07, 2008 10.54 10.54 10.07 10.18 10,163 -0.56(-5.25%)
Jul 04, 2008 10.69 10.96 10.69 10.74 1,611 +0.00(+0.00%)
Jul 03, 2008 10.69 10.96 10.69 10.74 1,611 +0.05(+0.47%)
Jul 02, 2008 10.85 10.88 10.51 10.69 8,576 -0.14(-1.27%)
Jul 01, 2008 11.71 11.91 10.83 10.83 93,092 -0.55(-4.82%)
Jun 30, 2008 11.38 11.40 11.36 11.38 3,030 +0.02(+0.14%)
Jun 27, 2008 11.37 11.44 11.37 11.37 3,354 -0.03(-0.28%)
Jun 26, 2008 11.42 11.42 11.40 11.40 4,197 +0.01(+0.11%)
Jun 25, 2008 11.52 11.52 11.37 11.38 4,146 -0.15(-1.30%)
Jun 24, 2008 11.29 11.53 11.29 11.53 20,159 +0.18(+1.60%)
Jun 23, 2008 11.63 11.63 11.31 11.35 24,606 -0.28(-2.37%)
Jun 20, 2008 11.87 11.87 11.62 11.63 7,488 -0.08(-0.70%)
Jun 19, 2008 11.79 11.79 11.71 11.71 9,238 -0.04(-0.37%)
Jun 18, 2008 11.92 11.92 11.60 11.75 5,921 -0.18(-1.52%)
Jun 17, 2008 11.86 12.00 11.86 11.94 6,778 -0.02(-0.16%)
Jun 16, 2008 12.04 12.04 11.61 11.95 6,714 +0.12(+1.01%)
Jun 13, 2008 11.62 11.84 11.62 11.84 5,538 +0.08(+0.69%)
Jun 12, 2008 11.59 11.75 11.58 11.75 6,522 +0.10(+0.83%)
Jun 11, 2008 11.52 11.66 11.52 11.66 3,924 +0.06(+0.52%)
Jun 10, 2008 11.60 11.75 11.60 11.60 957 -0.02(-0.19%)
Jun 09, 2008 11.68 11.75 11.61 11.62 13,597 -0.07(-0.64%)
Jun 06, 2008 11.65 12.12 11.65 11.69 5,856 -0.13(-1.14%)
Jun 05, 2008 11.91 11.91 11.79 11.83 4,270 -0.03(-0.21%)
Jun 04, 2008 12.04 12.04 11.61 11.85 19,071 -0.37(-3.03%)
Jun 03, 2008 11.71 12.22 11.67 12.22 5,342 +0.53(+4.56%)
Jun 02, 2008 11.81 11.82 11.67 11.69 9,740 -0.06(-0.53%)
May 30, 2008 12.19 12.19 11.75 11.75 6,420 -0.06(-0.53%)
May 29, 2008 11.83 11.85 11.82 11.82 9,292 +0.02(+0.16%)
May 28, 2008 12.14 12.14 11.80 11.80 5,977 -0.03(-0.26%)
May 27, 2008 11.91 11.93 11.83 11.83 9,914 -0.04(-0.37%)
May 26, 2008 11.89 11.89 11.82 11.87 11,480 +0.00(+0.00%)
May 23, 2008 11.89 11.89 11.82 11.87 11,480 +0.01(+0.11%)
May 22, 2008 11.79 12.04 11.79 11.86 11,115 -0.11(-0.89%)
May 21, 2008 11.67 12.15 11.67 11.97 4,702 -0.03(-0.21%)
May 20, 2008 11.63 12.12 11.60 11.99 12,588 +0.30(+2.57%)
May 19, 2008 12.02 12.02 11.45 11.69 32,788 -0.25(-2.10%)
May 16, 2008 12.37 12.47 11.94 11.94 24,317 -0.09(-0.78%)
May 15, 2008 12.03 12.34 12.00 12.04 5,742 -0.09(-0.77%)
May 14, 2008 12.01 12.25 11.99 12.13 15,078 -0.09(-0.77%)
May 13, 2008 12.64 12.64 11.99 12.22 8,328 -0.39(-3.13%)
May 12, 2008 12.54 12.64 12.40 12.62 2,309 +0.24(+1.92%)
May 09, 2008 12.29 12.39 12.23 12.38 5,171 -0.12(-0.95%)
May 08, 2008 12.19 12.73 11.99 12.50 18,946 +0.23(+1.84%)
May 07, 2008 11.88 12.44 11.88 12.27 17,686 +0.39(+3.32%)
May 06, 2008 11.92 11.92 11.59 11.88 10,996 -0.14(-1.15%)
May 05, 2008 11.75 12.06 11.66 12.02 5,144 +0.23(+1.97%)
May 02, 2008 11.94 11.96 11.71 11.79 31,793 -0.13(-1.11%)
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.