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

Republic First Bancorp Inc (NQ: FRBK )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
May 28, 2010 3.130 3.040 2.960 2.970 25,979 -0.16(-5.11%)
May 27, 2010 3.300 3.300 3.040 3.130 22,518 -0.11(-3.40%)
May 26, 2010 3.160 3.300 2.930 3.240 35,682 +0.17(+5.54%)
May 25, 2010 3.000 3.180 2.900 3.070 23,654 +0.07(+2.33%)
May 24, 2010 3.040 3.180 3.000 3.000 16,271 -0.03(-0.99%)
May 21, 2010 3.020 3.042 3.000 3.030 24,077 +0.00(+0.00%)
May 20, 2010 3.100 3.350 3.021 3.030 22,452 -0.12(-3.81%)
May 19, 2010 3.130 3.345 3.100 3.150 26,232 +0.03(+0.96%)
May 18, 2010 3.290 3.460 3.010 3.120 18,244 -0.16(-4.88%)
May 17, 2010 3.430 3.500 3.270 3.280 12,210 -0.12(-3.53%)
May 14, 2010 3.500 3.500 3.280 3.400 33,719 -0.21(-5.82%)
May 13, 2010 3.580 3.660 3.420 3.610 20,769 -0.05(-1.37%)
May 12, 2010 3.490 3.680 3.380 3.660 33,498 +0.20(+5.78%)
May 11, 2010 3.320 3.580 3.250 3.460 25,703 +0.08(+2.37%)
May 10, 2010 3.450 3.760 3.200 3.380 59,752 +0.09(+2.74%)
May 07, 2010 3.640 3.640 3.290 3.290 48,674 -0.29(-8.10%)
May 06, 2010 3.250 3.840 3.250 3.580 102,191 +0.32(+9.82%)
May 05, 2010 3.350 3.470 3.250 3.260 50,568 -0.16(-4.68%)
May 04, 2010 3.510 3.540 3.350 3.420 26,397 -0.17(-4.74%)
May 03, 2010 3.810 4.090 3.460 3.590 64,612 -0.14(-3.75%)
Apr 30, 2010 3.950 3.950 3.730 3.730 26,600 -0.22(-5.57%)
Apr 29, 2010 4.150 4.150 3.800 3.950 41,412 -0.19(-4.59%)
Apr 28, 2010 4.140 4.190 4.130 4.140 14,105 +0.04(+0.98%)
Apr 27, 2010 4.090 4.180 4.090 4.100 49,863 +0.00(+0.00%)
Apr 26, 2010 3.700 4.490 3.610 4.100 195,824 +0.17(+4.33%)
Apr 23, 2010 3.920 3.990 3.910 3.930 17,883 -0.01(-0.25%)
Apr 22, 2010 3.930 4.000 3.820 3.940 33,989 -0.02(-0.51%)
Apr 21, 2010 3.830 3.960 3.830 3.960 37,027 +0.13(+3.39%)
Apr 20, 2010 4.000 4.000 3.730 3.830 20,319 -0.08(-2.05%)
Apr 19, 2010 3.700 3.910 3.700 3.910 24,717 +0.19(+5.11%)
Apr 16, 2010 3.800 3.870 3.700 3.720 44,437 -0.08(-2.11%)
Apr 15, 2010 3.990 3.990 3.700 3.800 35,933 -0.20(-5.00%)
Apr 14, 2010 3.960 4.000 3.960 4.000 16,770 +0.07(+1.78%)
Apr 13, 2010 3.980 4.150 3.910 3.930 17,329 +0.02(+0.51%)
Apr 12, 2010 4.110 4.120 3.910 3.910 33,194 -0.19(-4.63%)
Apr 09, 2010 4.010 4.250 4.010 4.100 17,841 -0.06(-1.44%)
Apr 08, 2010 4.250 4.280 4.140 4.160 13,001 -0.09(-2.12%)
Apr 07, 2010 4.180 4.330 4.090 4.250 44,357 +0.04(+0.95%)
Apr 06, 2010 4.070 4.350 4.070 4.210 64,560 +0.13(+3.19%)
Apr 05, 2010 3.960 4.080 3.910 4.080 36,062 +0.25(+6.53%)
Apr 01, 2010 3.900 3.830 3.830 3.830 40,800 -0.04(-1.03%)
Mar 31, 2010 4.140 4.240 3.870 3.870 72,853 -0.23(-5.61%)
Mar 30, 2010 4.020 4.230 4.010 4.100 107,575 +0.07(+1.74%)
Mar 29, 2010 3.770 4.100 3.720 4.030 65,813 +0.27(+7.18%)
Mar 26, 2010 3.600 3.800 3.600 3.760 88,250 +0.15(+4.16%)
Mar 25, 2010 3.550 3.700 3.500 3.610 83,987 +0.17(+4.94%)
Mar 24, 2010 3.490 3.550 3.400 3.440 89,526 -0.06(-1.71%)
Mar 23, 2010 3.510 3.520 3.370 3.500 52,883 -0.01(-0.28%)
Mar 22, 2010 3.340 3.510 3.180 3.510 135,048 +0.19(+5.72%)
Mar 19, 2010 3.280 3.440 3.180 3.320 141,121 +0.04(+1.22%)
Mar 18, 2010 3.310 3.360 3.200 3.280 83,842 -0.04(-1.20%)
Mar 17, 2010 3.370 3.440 3.230 3.320 231,559 +0.10(+3.11%)
Mar 16, 2010 4.020 4.020 2.980 3.220 618,940 -1.18(-26.82%)
Mar 15, 2010 4.180 4.500 4.080 4.400 21,800 +0.16(+3.77%)
Mar 12, 2010 4.190 4.350 4.120 4.240 8,388 +0.04(+0.95%)
Mar 11, 2010 4.100 4.210 3.870 4.200 34,092 +0.01(+0.24%)
Mar 10, 2010 4.390 4.401 4.100 4.190 25,030 -0.22(-4.99%)
Mar 09, 2010 4.280 4.450 4.280 4.410 7,188 +0.07(+1.61%)
Mar 08, 2010 4.400 4.430 4.220 4.340 17,144 -0.06(-1.36%)
Mar 05, 2010 4.230 4.400 4.170 4.400 10,182 +0.17(+4.02%)
Mar 04, 2010 4.090 4.350 4.053 4.230 11,660 -0.01(-0.24%)
Mar 03, 2010 4.280 4.280 4.130 4.240 15,029 -0.01(-0.24%)
Mar 02, 2010 4.220 4.316 4.160 4.250 11,120 +0.05(+1.19%)
Mar 01, 2010 4.160 4.200 4.090 4.200 8,828 +0.04(+0.96%)
Feb 26, 2010 4.250 4.250 3.990 4.160 21,628 -0.09(-2.12%)
Feb 25, 2010 4.180 4.260 4.160 4.250 7,712 -0.01(-0.23%)
Feb 24, 2010 4.210 4.350 4.210 4.260 3,920 +0.02(+0.47%)
Feb 23, 2010 4.250 4.320 4.220 4.240 13,388 -0.03(-0.70%)
Feb 22, 2010 4.350 4.470 4.250 4.270 19,059 -0.07(-1.61%)
Feb 19, 2010 4.370 4.400 4.299 4.340 14,756 -0.04(-0.91%)
Feb 18, 2010 4.300 4.380 4.300 4.380 4,382 +0.06(+1.39%)
Feb 17, 2010 4.270 4.390 4.250 4.320 8,743 +0.08(+1.89%)
Feb 16, 2010 4.120 4.244 4.120 4.240 6,196 +0.13(+3.16%)
Feb 12, 2010 4.020 4.110 4.110 4.110 13,000 +0.01(+0.24%)
Feb 11, 2010 3.950 4.150 3.950 4.100 10,749 +0.12(+3.02%)
Feb 10, 2010 4.020 4.060 3.940 3.980 17,174 -0.07(-1.73%)
Feb 09, 2010 3.950 4.060 3.920 4.050 11,497 +0.13(+3.32%)
Feb 08, 2010 4.150 4.155 3.910 3.920 16,900 -0.23(-5.54%)
Feb 05, 2010 4.280 4.280 4.120 4.150 11,788 -0.01(-0.24%)
Feb 04, 2010 4.390 4.490 4.160 4.160 37,186 -0.24(-5.45%)
Feb 03, 2010 4.460 4.460 4.300 4.400 16,639 -0.10(-2.22%)
Feb 02, 2010 4.900 4.900 4.460 4.500 62,115 -0.11(-2.39%)
Feb 01, 2010 4.400 4.630 4.320 4.610 25,003 +0.24(+5.49%)
Jan 29, 2010 4.350 4.510 4.320 4.370 11,739 +0.02(+0.46%)
Jan 28, 2010 4.520 4.650 4.320 4.350 13,030 -0.15(-3.33%)
Jan 27, 2010 4.480 4.540 4.440 4.500 20,414 -0.01(-0.22%)
Jan 26, 2010 4.500 4.560 4.500 4.510 11,332 -0.08(-1.74%)
Jan 25, 2010 4.590 4.670 4.530 4.590 16,428 +0.04(+0.88%)
Jan 22, 2010 4.670 4.670 4.500 4.550 33,438 -0.11(-2.36%)
Jan 21, 2010 5.070 5.070 4.660 4.660 23,441 -0.39(-7.72%)
Jan 20, 2010 5.080 5.300 5.000 5.050 10,555 -0.07(-1.37%)
Jan 19, 2010 4.750 5.120 4.660 5.120 21,674 +0.37(+7.79%)
Jan 15, 2010 4.850 4.750 4.750 4.750 11,300 -0.06(-1.25%)
Jan 14, 2010 4.860 4.870 4.760 4.810 6,057 -0.11(-2.24%)
Jan 13, 2010 4.810 4.990 4.770 4.920 8,338 +0.11(+2.29%)
Jan 12, 2010 4.880 4.900 4.750 4.810 7,885 -0.11(-2.24%)
Jan 11, 2010 4.970 5.000 4.850 4.920 12,580 -0.02(-0.40%)
Jan 08, 2010 4.830 4.950 4.830 4.940 6,394 +0.09(+1.86%)
Jan 07, 2010 4.620 4.880 4.400 4.850 23,437 +0.19(+4.08%)
Jan 06, 2010 4.730 4.750 4.580 4.660 9,311 -0.10(-2.10%)
Jan 05, 2010 4.529 4.760 4.529 4.760 24,354 +0.22(+4.85%)
Jan 04, 2010 4.360 4.560 4.340 4.540 17,945 +0.27(+6.32%)
Dec 31, 2009 4.290 4.270 4.270 4.270 43,000 -0.10(-2.29%)
Dec 30, 2009 4.380 4.479 4.250 4.370 29,727 -0.01(-0.23%)
Dec 29, 2009 4.230 4.510 4.180 4.380 21,244 +0.14(+3.30%)
Dec 28, 2009 4.350 4.370 4.050 4.240 30,081 -0.08(-1.85%)
Dec 24, 2009 4.350 4.410 4.280 4.320 48,746 +0.19(+4.60%)
Dec 23, 2009 4.140 4.320 4.000 4.130 89,350 +0.03(+0.73%)
Dec 22, 2009 4.110 4.240 4.100 4.100 31,071 -0.06(-1.44%)
Dec 21, 2009 4.160 4.240 4.110 4.160 22,926 +0.01(+0.24%)
Dec 18, 2009 4.140 4.220 4.100 4.150 51,826 +0.07(+1.72%)
Dec 17, 2009 4.120 4.220 4.080 4.080 41,119 -0.03(-0.73%)
Dec 16, 2009 4.190 4.220 4.100 4.110 36,797 -0.04(-0.96%)
Dec 15, 2009 4.210 4.350 4.150 4.150 51,874 -0.02(-0.48%)
Dec 14, 2009 4.060 4.360 4.040 4.170 22,121 +0.12(+2.96%)
Dec 11, 2009 3.970 4.150 3.970 4.050 28,585 +0.07(+1.76%)
Dec 10, 2009 3.910 4.050 3.910 3.980 18,829 +0.05(+1.27%)
Dec 09, 2009 3.910 3.950 3.850 3.930 15,763 +0.02(+0.51%)
Dec 08, 2009 3.862 3.920 3.850 3.910 43,202 +0.01(+0.26%)
Dec 07, 2009 3.900 3.930 3.850 3.900 9,432 -0.01(-0.26%)
Dec 04, 2009 3.900 3.930 3.810 3.910 41,260 +0.07(+1.82%)
Dec 03, 2009 3.900 3.930 3.830 3.840 32,331 -0.05(-1.29%)
Dec 02, 2009 3.900 3.940 3.880 3.890 21,704 -0.04(-1.02%)
Dec 01, 2009 3.900 3.960 3.870 3.930 55,294 +0.05(+1.29%)
Nov 30, 2009 3.970 4.000 3.820 3.880 64,962 -0.06(-1.52%)
Nov 27, 2009 3.970 4.020 3.940 3.940 5,975 -0.08(-1.99%)
Nov 25, 2009 4.050 4.100 4.010 4.020 10,326 +0.01(+0.25%)
Nov 24, 2009 4.000 4.130 3.930 4.010 22,481 +0.02(+0.50%)
Nov 23, 2009 4.050 4.100 3.980 3.990 35,998 -0.01(-0.25%)
Nov 20, 2009 3.980 4.050 3.950 4.000 37,190 -0.02(-0.50%)
Nov 19, 2009 4.080 4.100 4.000 4.020 42,376 -0.14(-3.37%)
Nov 18, 2009 4.200 4.330 4.010 4.160 11,290 -0.03(-0.72%)
Nov 17, 2009 4.150 4.210 4.000 4.190 14,621 +0.02(+0.48%)
Nov 16, 2009 4.000 4.260 3.960 4.170 21,781 +0.24(+6.11%)
Nov 13, 2009 4.050 4.289 3.850 3.930 24,991 +0.04(+1.03%)
Nov 12, 2009 4.080 4.100 3.870 3.890 26,771 -0.18(-4.42%)
Nov 11, 2009 4.170 4.290 4.020 4.070 31,384 -0.05(-1.21%)
Nov 10, 2009 4.150 4.150 4.010 4.120 24,434 +0.00(+0.00%)
Nov 09, 2009 4.090 4.230 4.061 4.120 11,514 +0.04(+0.98%)
Nov 06, 2009 4.120 4.120 4.010 4.080 7,898 -0.08(-1.92%)
Nov 05, 2009 4.170 4.170 3.910 4.160 24,964 +0.02(+0.48%)
Nov 04, 2009 4.250 4.290 4.140 4.140 19,864 -0.09(-2.13%)
Nov 03, 2009 4.300 4.380 4.170 4.230 17,298 -0.06(-1.40%)
Nov 02, 2009 4.430 4.450 4.200 4.290 28,856 -0.11(-2.50%)
Oct 30, 2009 4.370 4.450 4.350 4.400 27,210 -0.05(-1.12%)
Oct 29, 2009 4.350 4.500 4.340 4.450 28,386 +0.12(+2.77%)
Oct 28, 2009 4.440 4.440 4.300 4.330 24,076 -0.02(-0.46%)
Oct 27, 2009 4.390 5.050 4.350 4.350 16,035 -0.01(-0.23%)
Oct 26, 2009 4.550 4.600 4.350 4.360 16,889 -0.14(-3.11%)
Oct 23, 2009 4.520 4.620 4.460 4.500 20,633 +0.01(+0.22%)
Oct 22, 2009 4.500 4.550 4.450 4.490 27,603 -0.01(-0.22%)
Oct 21, 2009 4.440 4.640 4.320 4.500 25,240 +0.01(+0.22%)
Oct 20, 2009 4.570 4.640 4.490 4.490 27,839 -0.15(-3.23%)
Oct 19, 2009 4.750 4.750 4.590 4.640 30,692 -0.17(-3.53%)
Oct 16, 2009 4.890 4.920 4.800 4.810 12,507 -0.12(-2.43%)
Oct 15, 2009 4.900 4.950 4.760 4.930 24,430 +0.06(+1.23%)
Oct 14, 2009 4.790 5.000 4.750 4.870 12,835 +0.13(+2.74%)
Oct 13, 2009 4.760 4.810 4.740 4.740 8,225 -0.09(-1.86%)
Oct 12, 2009 4.910 4.940 4.750 4.830 14,576 -0.11(-2.23%)
Oct 09, 2009 4.865 4.940 4.780 4.940 6,518 +0.08(+1.65%)
Oct 08, 2009 4.810 4.924 4.750 4.860 18,788 +0.14(+2.97%)
Oct 07, 2009 4.680 4.760 4.680 4.720 4,548 +0.08(+1.72%)
Oct 06, 2009 4.540 4.820 4.500 4.640 27,025 +0.10(+2.20%)
Oct 05, 2009 4.540 4.646 4.510 4.540 22,651 +0.02(+0.44%)
Oct 02, 2009 4.470 4.730 4.470 4.520 10,839 +0.03(+0.67%)
Oct 01, 2009 4.540 4.580 4.400 4.490 13,673 -0.05(-1.10%)
Sep 30, 2009 4.580 4.730 4.430 4.540 37,913 -0.16(-3.40%)
Sep 29, 2009 4.530 4.765 4.460 4.700 17,191 +0.17(+3.75%)
Sep 28, 2009 4.460 4.650 4.260 4.530 43,007 +0.09(+2.03%)
Sep 25, 2009 4.850 4.850 4.269 4.440 126,942 -0.52(-10.48%)
Sep 24, 2009 5.131 5.131 4.960 4.960 28,173 -0.39(-7.29%)
Sep 23, 2009 5.230 5.390 5.140 5.350 18,550 +0.00(+0.00%)
Sep 22, 2009 5.590 5.590 5.010 5.350 76,467 -0.19(-3.43%)
Sep 21, 2009 5.820 5.820 5.140 5.540 67,315 -0.29(-4.97%)
Sep 18, 2009 5.790 5.910 5.640 5.830 47,761 -0.04(-0.68%)
Sep 17, 2009 5.930 5.950 5.860 5.870 4,817 -0.04(-0.68%)
Sep 16, 2009 5.700 5.910 5.700 5.910 11,430 +0.12(+2.07%)
Sep 15, 2009 5.740 6.130 5.560 5.790 76,397 +0.17(+3.02%)
Sep 14, 2009 5.660 5.660 5.500 5.620 38,471 +0.09(+1.63%)
Sep 11, 2009 5.500 5.610 5.040 5.530 29,575 -0.08(-1.43%)
Sep 10, 2009 5.680 5.700 5.400 5.610 14,259 -0.06(-1.06%)
Sep 09, 2009 5.920 6.060 5.500 5.670 12,582 -0.22(-3.74%)
Sep 08, 2009 6.130 6.130 5.620 5.890 27,876 -0.24(-3.92%)
Sep 04, 2009 5.997 6.190 5.930 6.130 20,799 +0.19(+3.20%)
Sep 03, 2009 5.740 6.010 5.730 5.940 17,531 +0.23(+4.03%)
Sep 02, 2009 5.770 6.030 5.530 5.710 31,840 -0.08(-1.38%)
Sep 01, 2009 6.130 6.240 5.630 5.790 33,203 -0.39(-6.31%)
Aug 31, 2009 6.440 6.440 5.770 6.180 46,867 -0.38(-5.79%)
Aug 28, 2009 6.670 7.000 6.290 6.560 11,278 -0.18(-2.67%)
Aug 27, 2009 6.790 6.790 6.310 6.740 14,989 +0.04(+0.60%)
Aug 26, 2009 6.500 6.800 6.290 6.700 10,082 +0.03(+0.45%)
Aug 25, 2009 6.840 6.840 6.420 6.670 19,199 -0.16(-2.34%)
Aug 24, 2009 6.730 7.100 6.510 6.830 15,876 +0.01(+0.15%)
Aug 21, 2009 6.980 6.980 6.700 6.820 18,536 -0.11(-1.59%)
Aug 20, 2009 6.760 6.930 6.500 6.930 7,183 +0.12(+1.76%)
Aug 19, 2009 6.820 6.980 6.550 6.810 10,048 -0.04(-0.58%)
Aug 18, 2009 6.630 6.960 6.630 6.850 5,850 +0.24(+3.63%)
Aug 17, 2009 6.580 6.730 6.580 6.610 8,516 -0.12(-1.78%)
Aug 14, 2009 6.950 6.950 6.730 6.730 13,518 -0.19(-2.75%)
Aug 13, 2009 6.920 6.989 6.790 6.920 8,471 +0.02(+0.29%)
Aug 12, 2009 6.600 6.990 6.500 6.900 16,326 +0.33(+5.02%)
Aug 11, 2009 6.910 7.025 6.500 6.570 14,895 -0.36(-5.19%)
Aug 10, 2009 6.920 6.940 6.742 6.930 9,220 -0.00(-0.00%)
Aug 07, 2009 7.200 7.200 6.880 6.930 17,490 -0.13(-1.84%)
Aug 06, 2009 7.110 7.247 7.060 7.060 9,820 +0.03(+0.43%)
Aug 05, 2009 7.010 7.100 6.930 7.030 9,100 -0.14(-1.95%)
Aug 04, 2009 7.100 7.220 7.100 7.170 3,994 +0.07(+0.99%)
Aug 03, 2009 6.890 7.200 6.850 7.100 19,223 +0.03(+0.42%)
Jul 31, 2009 7.070 7.150 6.970 7.070 15,050 -0.03(-0.42%)
Jul 30, 2009 7.120 7.130 6.951 7.100 20,300 +0.00(+0.00%)
Jul 29, 2009 7.100 7.150 7.060 7.100 14,714 -0.02(-0.28%)
Jul 28, 2009 7.080 7.140 7.000 7.120 12,224 +0.04(+0.56%)
Jul 27, 2009 7.002 7.080 6.890 7.080 7,067 +0.08(+1.14%)
Jul 24, 2009 6.800 7.050 6.760 7.000 18,493 +0.07(+1.01%)
Jul 23, 2009 6.930 7.080 6.850 6.930 18,512 -0.09(-1.28%)
Jul 22, 2009 6.920 7.330 6.840 7.020 82,543 +0.08(+1.15%)
Jul 21, 2009 7.230 7.280 6.690 6.940 74,718 -0.26(-3.61%)
Jul 20, 2009 7.030 7.320 7.030 7.200 13,266 +0.21(+3.00%)
Jul 17, 2009 7.250 7.350 6.990 6.990 18,610 -0.25(-3.45%)
Jul 16, 2009 7.140 7.440 7.100 7.240 7,757 +0.07(+0.98%)
Jul 15, 2009 7.110 7.420 6.950 7.170 21,115 +0.04(+0.56%)
Jul 14, 2009 7.240 7.550 7.070 7.130 18,157 -0.10(-1.38%)
Jul 13, 2009 6.950 7.270 6.740 7.230 39,914 +0.11(+1.54%)
Jul 10, 2009 7.200 7.300 7.070 7.120 8,684 -0.11(-1.52%)
Jul 09, 2009 7.280 7.590 7.230 7.230 34,383 +0.01(+0.14%)
Jul 08, 2009 7.700 7.700 7.180 7.220 16,983 -0.42(-5.50%)
Jul 07, 2009 7.860 7.890 7.580 7.640 25,561 -0.19(-2.43%)
Jul 06, 2009 7.930 7.940 7.180 7.830 19,345 -0.07(-0.89%)
Jul 02, 2009 7.870 8.030 7.320 7.900 34,639 -0.03(-0.38%)
Jul 01, 2009 7.830 8.100 7.630 7.930 48,126 +0.13(+1.67%)
Jun 30, 2009 7.680 7.860 7.610 7.800 33,523 +0.16(+2.09%)
Jun 29, 2009 7.630 8.000 7.510 7.640 68,363 -0.29(-3.66%)
Jun 26, 2009 7.370 7.940 7.300 7.930 901,406 +0.55(+7.45%)
Jun 25, 2009 7.400 7.420 7.150 7.380 27,067 +0.02(+0.27%)
Jun 24, 2009 7.450 7.460 7.300 7.360 21,772 -0.03(-0.41%)
Jun 23, 2009 7.570 7.620 7.390 7.390 17,397 -0.12(-1.60%)
Jun 22, 2009 7.570 7.620 7.410 7.510 22,399 -0.03(-0.40%)
Jun 19, 2009 7.700 7.700 7.480 7.540 21,653 -0.14(-1.82%)
Jun 18, 2009 7.689 7.689 7.640 7.680 6,250 -0.03(-0.39%)
Jun 17, 2009 7.700 7.737 7.500 7.710 14,195 +0.09(+1.18%)
Jun 16, 2009 7.750 7.750 7.600 7.620 7,200 -0.13(-1.68%)
Jun 15, 2009 7.510 7.750 7.510 7.750 10,507 -0.22(-2.76%)
Jun 12, 2009 7.820 7.970 7.650 7.970 6,590 +0.13(+1.66%)
Jun 11, 2009 7.770 7.840 7.280 7.840 11,362 +0.33(+4.39%)
Jun 10, 2009 7.530 7.630 7.338 7.510 3,126 +0.05(+0.67%)
Jun 09, 2009 7.590 7.590 7.200 7.460 9,752 -0.13(-1.71%)
Jun 08, 2009 7.450 7.605 7.450 7.590 16,180 +0.14(+1.88%)
Jun 05, 2009 7.440 7.770 7.330 7.450 15,397 -0.08(-1.06%)
Jun 04, 2009 7.470 7.560 7.410 7.530 4,345 +0.03(+0.40%)
Jun 03, 2009 7.820 7.830 7.450 7.500 13,162 -0.26(-3.35%)
Jun 02, 2009 7.550 7.840 7.360 7.760 19,239 +0.35(+4.72%)
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.