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 31, 2017 8.850 9.025 8.700 8.850 481,439 +0.05(+0.57%)
May 30, 2017 9.000 9.000 8.700 8.800 135,079 -0.20(-2.22%)
May 26, 2017 9.050 9.225 8.950 9.000 121,335 -0.05(-0.55%)
May 25, 2017 9.050 9.200 8.950 9.050 99,409 +0.05(+0.56%)
May 24, 2017 9.150 9.157 8.900 9.000 114,094 -0.10(-1.10%)
May 23, 2017 8.800 9.200 8.750 9.100 217,105 +0.30(+3.41%)
May 22, 2017 8.800 8.950 8.600 8.800 174,742 +0.00(+0.00%)
May 19, 2017 9.200 9.275 8.700 8.800 251,491 -0.40(-4.35%)
May 18, 2017 9.150 9.300 8.950 9.200 258,966 +0.05(+0.55%)
May 17, 2017 9.100 9.375 9.000 9.150 2,100,573 -0.10(-1.08%)
May 16, 2017 9.150 9.650 9.100 9.250 273,778 +0.15(+1.65%)
May 15, 2017 8.800 9.300 8.750 9.100 849,101 +0.30(+3.41%)
May 12, 2017 8.500 8.875 8.400 8.800 230,917 +0.25(+2.92%)
May 11, 2017 8.550 8.800 8.450 8.550 223,124 -0.25(-2.84%)
May 10, 2017 8.600 8.895 8.400 8.800 640,802 +0.20(+2.33%)
May 09, 2017 8.850 8.850 8.550 8.600 156,413 -0.15(-1.71%)
May 08, 2017 8.600 8.950 8.600 8.750 113,005 +0.10(+1.16%)
May 05, 2017 8.700 8.750 8.505 8.650 120,729 -0.05(-0.57%)
May 04, 2017 8.650 8.750 8.550 8.700 73,021 +0.10(+1.16%)
May 03, 2017 8.550 8.750 8.550 8.600 109,496 -0.05(-0.58%)
May 02, 2017 8.550 8.800 8.500 8.650 169,477 +0.10(+1.17%)
May 01, 2017 8.600 8.750 8.450 8.550 178,335 -0.05(-0.58%)
Apr 28, 2017 8.800 8.875 8.500 8.600 200,326 -0.20(-2.27%)
Apr 27, 2017 8.850 9.000 8.750 8.800 125,189 -0.05(-0.56%)
Apr 26, 2017 9.050 9.100 8.750 8.850 514,009 -0.15(-1.67%)
Apr 25, 2017 8.950 9.100 8.950 9.000 305,328 +0.10(+1.12%)
Apr 24, 2017 8.750 8.950 8.600 8.900 515,636 +0.40(+4.71%)
Apr 21, 2017 8.300 8.600 8.243 8.500 498,690 +0.15(+1.80%)
Apr 20, 2017 8.150 8.350 8.100 8.350 112,871 +0.25(+3.09%)
Apr 19, 2017 8.100 8.250 8.000 8.100 200,672 +0.10(+1.25%)
Apr 18, 2017 8.000 8.050 7.900 8.000 107,450 -0.05(-0.62%)
Apr 17, 2017 8.100 8.150 7.900 8.050 219,309 -0.10(-1.23%)
Apr 13, 2017 8.200 8.200 8.050 8.150 345,406 -0.05(-0.61%)
Apr 12, 2017 8.300 8.350 8.150 8.200 157,563 -0.15(-1.80%)
Apr 11, 2017 8.250 8.350 8.200 8.350 102,071 +0.10(+1.21%)
Apr 10, 2017 8.300 8.350 8.200 8.250 179,273 +0.00(+0.00%)
Apr 07, 2017 8.200 8.350 8.200 8.250 129,352 -0.05(-0.60%)
Apr 06, 2017 8.300 8.350 8.200 8.300 243,526 +0.05(+0.61%)
Apr 05, 2017 8.350 8.500 8.200 8.250 289,030 -0.10(-1.20%)
Apr 04, 2017 8.250 8.375 8.200 8.350 342,942 +0.07(+0.91%)
Apr 03, 2017 8.300 8.350 8.200 8.275 190,243 -0.03(-0.30%)
Mar 31, 2017 8.350 8.400 8.200 8.300 226,735 -0.10(-1.19%)
Mar 30, 2017 8.300 8.400 8.000 8.400 191,776 +0.10(+1.20%)
Mar 29, 2017 8.100 8.300 8.050 8.300 202,149 +0.15(+1.84%)
Mar 28, 2017 7.900 8.250 7.800 8.150 108,167 +0.25(+3.16%)
Mar 27, 2017 7.800 7.950 7.650 7.900 131,259 -0.05(-0.63%)
Mar 24, 2017 7.900 8.000 7.825 7.950 182,982 +0.05(+0.63%)
Mar 23, 2017 7.650 7.900 7.550 7.900 168,254 +0.20(+2.60%)
Mar 22, 2017 7.850 7.850 7.550 7.700 409,761 -0.20(-2.53%)
Mar 21, 2017 8.300 8.300 7.750 7.900 472,223 -0.35(-4.24%)
Mar 20, 2017 8.250 8.300 8.123 8.250 135,601 -0.05(-0.60%)
Mar 17, 2017 8.100 8.300 8.100 8.300 624,399 +0.10(+1.22%)
Mar 16, 2017 8.300 8.300 8.100 8.200 248,893 -0.05(-0.61%)
Mar 15, 2017 8.200 8.450 8.200 8.250 267,937 +0.05(+0.61%)
Mar 14, 2017 8.200 8.250 8.100 8.200 174,204 -0.05(-0.61%)
Mar 13, 2017 8.000 8.250 8.000 8.250 163,620 +0.25(+3.12%)
Mar 10, 2017 8.250 8.250 8.000 8.000 210,170 -0.18(-2.14%)
Mar 09, 2017 8.150 8.250 8.100 8.175 157,700 +0.03(+0.31%)
Mar 08, 2017 8.250 8.250 8.050 8.150 234,498 +0.00(+0.00%)
Mar 07, 2017 8.250 8.300 8.050 8.150 133,681 -0.05(-0.61%)
Mar 06, 2017 8.050 8.250 7.975 8.200 145,571 +0.10(+1.23%)
Mar 03, 2017 8.150 8.388 7.900 8.100 129,245 -0.05(-0.61%)
Mar 02, 2017 8.350 8.500 8.100 8.150 137,395 -0.15(-1.81%)
Mar 01, 2017 8.050 8.400 8.000 8.300 250,113 +0.30(+3.75%)
Feb 28, 2017 7.900 8.000 7.800 8.000 214,200 +0.10(+1.27%)
Feb 27, 2017 7.950 8.000 7.800 7.900 68,635 -0.05(-0.63%)
Feb 24, 2017 7.900 8.000 7.800 7.950 81,032 +0.00(+0.00%)
Feb 23, 2017 7.950 7.950 7.800 7.950 67,737 +0.00(+0.00%)
Feb 22, 2017 7.850 8.000 7.700 7.950 67,137 +0.10(+1.27%)
Feb 21, 2017 8.000 8.000 7.700 7.850 88,449 -0.10(-1.26%)
Feb 17, 2017 7.950 7.950 7.950 0 +0.05(+0.63%)
Feb 16, 2017 8.100 8.100 7.800 7.900 150,436 -0.20(-2.47%)
Feb 15, 2017 8.000 8.100 7.950 8.100 107,814 +0.05(+0.62%)
Feb 14, 2017 8.050 8.050 7.950 8.050 95,182 +0.05(+0.63%)
Feb 13, 2017 7.800 8.075 7.750 8.000 185,613 +0.15(+1.91%)
Feb 10, 2017 7.800 7.850 7.550 7.850 132,168 +0.15(+1.95%)
Feb 09, 2017 7.500 7.800 7.500 7.700 104,339 +0.20(+2.67%)
Feb 08, 2017 7.500 7.600 7.400 7.500 135,340 -0.05(-0.66%)
Feb 07, 2017 7.600 7.685 7.450 7.550 120,992 +0.00(+0.00%)
Feb 06, 2017 7.750 7.775 7.463 7.550 122,394 -0.20(-2.58%)
Feb 03, 2017 7.750 7.800 7.559 7.750 142,927 +0.05(+0.65%)
Feb 02, 2017 7.550 7.700 7.450 7.700 140,162 +0.15(+1.99%)
Feb 01, 2017 7.600 7.663 7.400 7.550 190,466 +0.00(+0.00%)
Jan 31, 2017 7.550 7.600 7.450 7.550 177,969 -0.05(-0.66%)
Jan 30, 2017 7.500 7.650 7.450 7.600 292,277 +0.10(+1.33%)
Jan 27, 2017 7.450 7.600 7.450 7.500 144,797 +0.00(+0.00%)
Jan 26, 2017 7.500 7.600 7.450 7.500 150,713 -0.05(-0.66%)
Jan 25, 2017 7.750 7.838 7.450 7.550 225,436 -0.15(-1.95%)
Jan 24, 2017 7.650 7.750 7.425 7.700 139,270 +0.00(+0.00%)
Jan 23, 2017 7.750 7.900 7.600 7.700 84,114 -0.05(-0.65%)
Jan 20, 2017 7.650 7.800 7.600 7.750 154,066 +0.05(+0.65%)
Jan 19, 2017 7.750 7.800 7.500 7.700 196,152 +0.00(+0.00%)
Jan 18, 2017 7.800 7.850 7.600 7.700 168,311 +0.00(+0.00%)
Jan 17, 2017 7.950 7.950 7.600 7.700 200,584 -0.30(-3.75%)
Jan 13, 2017 8.000 8.000 8.000 0 +0.15(+1.91%)
Jan 12, 2017 8.000 8.049 7.750 7.850 137,818 -0.15(-1.88%)
Jan 11, 2017 7.950 8.025 7.800 8.000 299,884 +0.10(+1.27%)
Jan 10, 2017 7.950 8.100 7.775 7.900 280,095 -0.10(-1.25%)
Jan 09, 2017 7.850 8.050 7.700 8.000 730,374 +0.15(+1.91%)
Jan 06, 2017 7.650 7.950 7.650 7.850 263,817 +0.15(+1.95%)
Jan 05, 2017 7.700 7.800 7.550 7.700 266,541 -0.10(-1.28%)
Jan 04, 2017 8.150 8.250 7.600 7.800 583,403 -0.40(-4.88%)
Jan 03, 2017 8.500 8.550 7.900 8.200 311,016 -0.15(-1.80%)
Dec 30, 2016 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 29, 2016 8.300 8.375 7.950 8.350 342,359 -0.05(-0.60%)
Dec 28, 2016 8.700 8.725 8.300 8.400 248,514 -0.30(-3.45%)
Dec 27, 2016 9.000 9.150 8.650 8.700 267,136 -0.25(-2.79%)
Dec 23, 2016 8.950 8.950 8.950 0 +0.05(+0.56%)
Dec 22, 2016 8.800 8.900 8.700 8.900 259,336 +0.10(+1.14%)
Dec 21, 2016 8.500 8.800 8.500 8.800 360,068 +0.30(+3.53%)
Dec 20, 2016 8.450 8.500 8.400 8.500 289,498 +0.05(+0.59%)
Dec 19, 2016 8.500 8.512 8.350 8.450 404,484 +0.00(+0.00%)
Dec 16, 2016 8.500 8.500 8.250 8.450 2,532,415 +0.00(+0.00%)
Dec 15, 2016 8.400 8.500 8.350 8.450 405,623 +0.05(+0.60%)
Dec 14, 2016 8.500 8.550 8.200 8.400 436,097 -0.10(-1.18%)
Dec 13, 2016 8.000 8.500 7.950 8.500 710,072 +0.55(+6.92%)
Dec 12, 2016 7.850 8.000 7.800 7.950 608,019 +0.10(+1.27%)
Dec 09, 2016 8.100 8.150 7.650 7.850 443,641 -0.25(-3.09%)
Dec 08, 2016 7.400 8.400 7.350 8.100 469,987 +0.65(+8.72%)
Dec 07, 2016 7.600 7.675 7.150 7.450 448,609 -0.05(-0.67%)
Dec 06, 2016 6.625 7.987 6.100 7.500 1,200,615 +1.50(+25.00%)
Dec 05, 2016 5.450 6.100 5.350 6.000 211,983 +0.65(+12.15%)
Dec 02, 2016 5.400 5.494 5.300 5.350 39,568 -0.05(-0.93%)
Dec 01, 2016 5.450 5.600 5.250 5.400 97,965 +0.05(+0.93%)
Nov 30, 2016 5.250 5.433 5.100 5.350 158,795 +0.15(+2.88%)
Nov 29, 2016 5.050 5.250 5.000 5.200 52,716 +0.20(+4.00%)
Nov 28, 2016 5.200 5.200 5.000 5.000 41,566 -0.15(-2.91%)
Nov 25, 2016 5.150 5.200 5.100 5.150 12,409 +0.00(+0.00%)
Nov 23, 2016 5.150 5.150 5.150 0 -0.10(-1.90%)
Nov 22, 2016 5.250 5.250 4.900 5.250 98,233 +0.10(+1.94%)
Nov 21, 2016 5.000 5.250 4.900 5.150 90,630 +0.20(+4.04%)
Nov 18, 2016 4.850 4.950 4.700 4.950 50,069 +0.10(+2.06%)
Nov 17, 2016 4.700 4.850 4.600 4.850 36,441 +0.20(+4.30%)
Nov 16, 2016 4.650 4.650 4.400 4.650 47,764 +0.00(+0.00%)
Nov 15, 2016 4.650 4.750 4.550 4.650 99,720 -0.25(-5.10%)
Nov 14, 2016 4.750 4.950 4.650 4.900 121,572 +0.15(+3.16%)
Nov 11, 2016 4.500 4.750 4.300 4.750 171,935 +0.30(+6.74%)
Nov 10, 2016 4.250 4.450 4.100 4.450 143,402 +0.25(+5.95%)
Nov 09, 2016 3.750 4.250 3.750 4.200 113,959 +0.30(+7.69%)
Nov 08, 2016 3.800 3.900 3.800 3.900 41,996 +0.05(+1.30%)
Nov 07, 2016 3.900 3.900 3.800 3.850 92,079 +0.05(+1.32%)
Nov 04, 2016 3.850 3.900 3.800 3.800 40,865 +0.00(+0.00%)
Nov 03, 2016 3.900 3.900 3.800 3.800 10,294 -0.05(-1.30%)
Nov 02, 2016 3.900 3.900 3.700 3.850 48,315 -0.05(-1.28%)
Nov 01, 2016 3.999 4.000 3.900 3.900 30,586 -0.05(-1.27%)
Oct 31, 2016 4.050 4.100 3.943 3.950 47,713 -0.10(-2.47%)
Oct 28, 2016 4.000 4.100 4.000 4.050 39,357 +0.05(+1.25%)
Oct 27, 2016 4.050 4.050 4.000 4.000 29,161 -0.05(-1.23%)
Oct 26, 2016 4.050 4.100 4.050 4.050 18,283 +0.00(+0.00%)
Oct 25, 2016 3.950 4.100 3.950 4.050 38,094 +0.05(+1.25%)
Oct 24, 2016 3.900 4.050 3.900 4.000 49,288 +0.10(+2.56%)
Oct 21, 2016 3.900 3.950 3.900 3.900 20,422 -0.05(-1.27%)
Oct 20, 2016 4.000 4.000 3.925 3.950 50,637 -0.05(-1.25%)
Oct 19, 2016 4.000 4.050 3.900 4.000 73,184 +0.00(+0.00%)
Oct 18, 2016 4.100 4.100 3.900 4.000 66,155 -0.05(-1.23%)
Oct 17, 2016 4.050 4.150 4.050 4.050 25,581 -0.03(-0.74%)
Oct 14, 2016 4.080 4.090 4.060 4.080 37,141 +0.03(+0.74%)
Oct 13, 2016 4.090 4.100 4.020 4.050 24,588 -0.06(-1.46%)
Oct 12, 2016 4.020 4.170 4.020 4.110 8,189 +0.04(+0.98%)
Oct 11, 2016 4.050 4.090 4.050 4.070 25,954 -0.03(-0.73%)
Oct 10, 2016 4.100 4.120 4.090 4.100 10,300 +0.00(+0.00%)
Oct 07, 2016 4.140 4.157 4.100 4.100 15,698 -0.02(-0.49%)
Oct 06, 2016 4.070 4.190 4.070 4.120 36,874 +0.07(+1.73%)
Oct 05, 2016 4.020 4.080 3.960 4.050 48,773 +0.07(+1.76%)
Oct 04, 2016 4.050 4.080 3.980 3.980 90,836 -0.06(-1.49%)
Oct 03, 2016 4.100 4.100 4.000 4.040 37,507 -0.07(-1.70%)
Sep 30, 2016 4.110 4.120 4.080 4.110 58,623 +0.01(+0.24%)
Sep 29, 2016 4.160 4.160 4.070 4.100 9,875 -0.06(-1.44%)
Sep 28, 2016 4.110 4.250 4.060 4.160 38,797 +0.03(+0.73%)
Sep 27, 2016 4.120 4.150 4.000 4.130 60,480 +0.08(+1.98%)
Sep 26, 2016 4.090 4.150 4.050 4.050 43,940 -0.08(-1.94%)
Sep 23, 2016 4.210 4.210 4.090 4.130 41,932 -0.07(-1.67%)
Sep 22, 2016 4.200 4.200 4.070 4.200 50,594 +0.01(+0.24%)
Sep 21, 2016 4.160 4.248 4.120 4.190 54,208 +0.02(+0.48%)
Sep 20, 2016 4.210 4.210 4.140 4.170 20,473 +0.00(+0.00%)
Sep 19, 2016 4.180 4.223 4.140 4.170 22,004 -0.01(-0.24%)
Sep 16, 2016 4.130 4.250 4.060 4.180 224,979 +0.08(+1.95%)
Sep 15, 2016 4.100 4.120 4.060 4.100 26,210 +0.04(+0.99%)
Sep 14, 2016 4.060 4.120 4.050 4.060 17,838 +0.01(+0.25%)
Sep 13, 2016 4.397 4.397 4.050 4.050 44,551 -0.12(-2.88%)
Sep 12, 2016 4.060 4.180 4.060 4.170 33,802 +0.11(+2.71%)
Sep 09, 2016 4.160 4.220 4.050 4.060 44,510 -0.11(-2.64%)
Sep 08, 2016 4.180 4.230 4.130 4.170 63,210 +0.00(+0.00%)
Sep 07, 2016 4.240 4.250 4.140 4.170 102,549 -0.10(-2.34%)
Sep 06, 2016 4.260 4.290 4.210 4.270 34,893 +0.04(+0.95%)
Sep 02, 2016 4.210 4.230 4.230 4.230 20,900 +0.06(+1.44%)
Sep 01, 2016 4.130 4.180 4.070 4.170 48,224 +0.07(+1.71%)
Aug 31, 2016 4.110 4.140 4.070 4.100 72,071 +0.00(+0.00%)
Aug 30, 2016 4.130 4.196 4.100 4.100 87,888 +0.00(+0.00%)
Aug 29, 2016 4.070 4.220 4.060 4.100 77,400 +0.05(+1.23%)
Aug 26, 2016 4.310 4.370 4.030 4.050 188,739 -0.28(-6.47%)
Aug 25, 2016 4.320 4.330 4.290 4.330 23,700 +0.01(+0.23%)
Aug 24, 2016 4.300 4.330 4.250 4.320 54,192 +0.02(+0.47%)
Aug 23, 2016 4.320 4.320 4.290 4.300 63,719 +0.01(+0.23%)
Aug 22, 2016 4.300 4.300 4.260 4.290 20,420 +0.00(+0.00%)
Aug 19, 2016 4.300 4.340 4.256 4.290 75,636 -0.03(-0.69%)
Aug 18, 2016 4.350 4.350 4.300 4.320 25,927 -0.01(-0.23%)
Aug 17, 2016 4.250 4.330 4.250 4.330 28,767 +0.02(+0.46%)
Aug 16, 2016 4.330 4.340 4.290 4.310 39,269 -0.02(-0.46%)
Aug 15, 2016 4.340 4.340 4.300 4.330 53,907 +0.03(+0.70%)
Aug 12, 2016 4.349 4.350 4.270 4.300 16,430 -0.04(-0.92%)
Aug 11, 2016 4.270 4.340 4.260 4.340 49,269 +0.05(+1.17%)
Aug 10, 2016 4.300 4.340 4.200 4.290 36,975 -0.03(-0.69%)
Aug 09, 2016 4.320 4.340 4.280 4.320 43,154 -0.03(-0.69%)
Aug 08, 2016 4.380 4.380 4.320 4.350 26,753 +0.00(+0.00%)
Aug 05, 2016 4.390 4.390 4.290 4.350 58,435 +0.01(+0.23%)
Aug 04, 2016 4.300 4.340 4.280 4.340 50,946 +0.04(+0.93%)
Aug 03, 2016 4.270 4.300 4.221 4.300 76,795 +0.07(+1.65%)
Aug 02, 2016 4.250 4.398 4.222 4.230 33,778 -0.03(-0.70%)
Aug 01, 2016 4.370 4.400 4.210 4.260 42,388 -0.13(-2.96%)
Jul 29, 2016 4.400 4.400 4.360 4.390 38,811 -0.02(-0.45%)
Jul 28, 2016 4.400 4.440 4.340 4.410 67,403 -0.02(-0.45%)
Jul 27, 2016 4.420 4.430 4.371 4.430 35,760 +0.01(+0.23%)
Jul 26, 2016 4.310 4.440 4.310 4.420 30,933 +0.12(+2.79%)
Jul 25, 2016 4.320 4.370 4.210 4.300 44,325 -0.05(-1.15%)
Jul 22, 2016 4.320 4.350 4.290 4.350 34,361 +0.00(+0.00%)
Jul 21, 2016 4.285 4.350 4.240 4.350 43,700 +0.05(+1.16%)
Jul 20, 2016 4.340 4.360 4.260 4.300 33,081 -0.01(-0.23%)
Jul 19, 2016 4.300 4.350 4.270 4.310 28,926 -0.03(-0.69%)
Jul 18, 2016 4.350 4.440 4.300 4.340 42,178 +0.03(+0.70%)
Jul 15, 2016 4.400 4.440 4.270 4.310 93,711 -0.05(-1.15%)
Jul 14, 2016 4.350 4.520 4.330 4.360 54,314 +0.01(+0.23%)
Jul 13, 2016 4.380 4.380 4.270 4.350 70,088 -0.03(-0.68%)
Jul 12, 2016 4.360 4.400 4.320 4.380 109,307 +0.01(+0.23%)
Jul 11, 2016 4.340 4.390 4.290 4.370 65,972 +0.07(+1.63%)
Jul 08, 2016 4.220 4.180 4.180 4.300 80,838 +0.12(+2.87%)
Jul 07, 2016 4.270 4.300 4.170 4.180 55,792 -0.09(-2.11%)
Jul 05, 2016 4.280 4.370 4.200 4.270 134,504 -0.06(-1.39%)
Jul 01, 2016 4.300 4.330 4.330 4.330 47,600 +0.02(+0.46%)
Jun 30, 2016 4.270 4.345 4.240 4.310 73,850 +0.01(+0.23%)
Jun 29, 2016 4.120 4.310 4.080 4.300 78,357 +0.20(+4.88%)
Jun 28, 2016 4.060 4.170 4.010 4.100 120,674 +0.10(+2.50%)
Jun 27, 2016 4.050 4.100 3.910 4.000 89,201 -0.05(-1.23%)
Jun 24, 2016 4.100 4.160 3.910 4.050 2,822,419 -0.09(-2.17%)
Jun 23, 2016 4.160 4.340 4.020 4.140 188,976 +0.04(+0.98%)
Jun 22, 2016 4.204 4.204 4.050 4.100 99,256 +0.00(+0.00%)
Jun 21, 2016 3.950 4.140 3.940 4.100 83,013 +0.15(+3.80%)
Jun 20, 2016 3.960 4.050 3.940 3.950 77,954 +0.03(+0.77%)
Jun 17, 2016 4.000 4.039 3.910 3.920 67,521 -0.08(-2.00%)
Jun 16, 2016 4.010 4.040 3.950 4.000 74,038 +0.00(+0.00%)
Jun 15, 2016 4.040 4.050 3.960 4.000 50,378 -0.01(-0.25%)
Jun 14, 2016 4.050 4.228 3.970 4.010 57,635 -0.01(-0.25%)
Jun 13, 2016 4.270 4.300 3.950 4.020 138,461 -0.22(-5.19%)
Jun 10, 2016 4.295 4.300 4.240 4.240 9,541 -0.08(-1.85%)
Jun 09, 2016 4.440 4.440 4.220 4.320 33,696 -0.11(-2.48%)
Jun 08, 2016 4.410 4.470 4.320 4.430 32,529 +0.05(+1.14%)
Jun 07, 2016 4.340 4.490 4.290 4.380 59,788 +0.07(+1.62%)
Jun 06, 2016 4.310 4.360 4.280 4.310 40,006 +0.03(+0.70%)
Jun 03, 2016 4.340 4.340 4.210 4.280 33,626 -0.04(-0.93%)
Jun 02, 2016 4.360 4.418 4.290 4.320 25,258 -0.06(-1.37%)
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.