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 )

0.3090 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, 2019 4.920 4.940 4.790 4.840 96,400 -0.13(-2.62%)
May 30, 2019 4.980 5.010 4.790 4.970 119,073 +0.00(+0.00%)
May 29, 2019 4.970 5.010 4.950 4.970 88,307 -0.02(-0.40%)
May 28, 2019 5.020 5.060 4.980 4.990 113,151 -0.07(-1.38%)
May 24, 2019 4.970 5.080 4.930 5.060 123,300 +0.12(+2.43%)
May 23, 2019 4.900 4.980 4.830 4.940 94,386 -0.02(-0.40%)
May 22, 2019 5.020 5.095 4.950 4.960 41,367 -0.07(-1.39%)
May 21, 2019 5.100 5.190 5.020 5.030 58,208 -0.06(-1.18%)
May 20, 2019 5.060 5.200 5.005 5.090 65,976 -0.01(-0.20%)
May 17, 2019 5.010 5.170 5.000 5.100 116,100 +0.03(+0.59%)
May 16, 2019 5.000 5.090 4.960 5.070 120,313 +0.13(+2.63%)
May 15, 2019 4.840 4.950 4.780 4.940 114,886 +0.08(+1.65%)
May 14, 2019 4.810 4.880 4.800 4.860 95,691 +0.06(+1.25%)
May 13, 2019 4.830 4.993 4.780 4.800 183,878 -0.12(-2.44%)
May 10, 2019 4.820 4.960 4.820 4.920 168,400 +0.09(+1.86%)
May 09, 2019 4.830 4.880 4.760 4.830 149,907 +0.02(+0.42%)
May 08, 2019 4.900 4.940 4.810 4.810 127,169 -0.11(-2.24%)
May 07, 2019 4.950 5.060 4.900 4.920 174,798 -0.06(-1.20%)
May 06, 2019 4.950 5.050 4.950 4.980 69,392 -0.05(-0.99%)
May 03, 2019 5.020 5.120 5.010 5.030 94,100 +0.02(+0.40%)
May 02, 2019 5.020 5.120 4.980 5.010 113,099 -0.01(-0.20%)
May 01, 2019 5.110 5.190 5.000 5.020 200,692 -0.10(-1.95%)
Apr 30, 2019 5.310 5.330 5.060 5.120 103,113 -0.17(-3.21%)
Apr 29, 2019 5.010 5.370 5.010 5.290 157,579 +0.28(+5.59%)
Apr 26, 2019 5.050 5.168 4.950 5.010 152,400 -0.03(-0.60%)
Apr 25, 2019 5.160 5.230 5.010 5.040 148,733 -0.31(-5.79%)
Apr 24, 2019 5.340 5.430 5.250 5.350 67,402 -0.06(-1.11%)
Apr 23, 2019 5.350 5.460 5.300 5.410 88,623 +0.07(+1.31%)
Apr 22, 2019 5.450 5.480 5.260 5.340 83,572 -0.07(-1.29%)
Apr 18, 2019 5.510 5.530 5.340 5.410 37,500 -0.16(-2.87%)
Apr 17, 2019 5.470 5.590 5.410 5.570 85,974 +0.10(+1.83%)
Apr 16, 2019 5.420 5.535 5.360 5.470 175,366 +0.04(+0.74%)
Apr 15, 2019 5.510 5.550 5.410 5.430 88,350 -0.08(-1.45%)
Apr 12, 2019 5.520 5.560 5.450 5.510 67,200 +0.05(+0.92%)
Apr 11, 2019 5.440 5.510 5.420 5.460 71,248 +0.02(+0.37%)
Apr 10, 2019 5.210 5.480 5.180 5.440 169,001 +0.25(+4.82%)
Apr 09, 2019 5.370 5.500 5.190 5.190 76,088 -0.21(-3.89%)
Apr 08, 2019 5.770 5.770 5.390 5.400 93,715 -0.40(-6.90%)
Apr 05, 2019 5.660 5.915 5.610 5.800 449,400 +0.14(+2.47%)
Apr 04, 2019 5.520 5.680 5.410 5.660 509,779 +0.14(+2.54%)
Apr 03, 2019 5.380 5.629 5.330 5.520 403,958 +0.19(+3.56%)
Apr 02, 2019 5.310 5.380 5.290 5.330 65,796 -0.02(-0.37%)
Apr 01, 2019 5.300 5.370 5.210 5.350 37,825 +0.10(+1.90%)
Mar 29, 2019 5.340 5.380 5.180 5.250 69,300 -0.09(-1.69%)
Mar 28, 2019 5.280 5.360 5.210 5.340 130,727 +0.06(+1.14%)
Mar 27, 2019 5.300 5.350 5.210 5.280 56,142 -0.02(-0.38%)
Mar 26, 2019 5.220 5.330 5.210 5.300 82,315 +0.13(+2.51%)
Mar 25, 2019 5.140 5.270 5.060 5.170 185,853 -0.01(-0.19%)
Mar 22, 2019 5.420 5.470 5.110 5.180 162,200 -0.26(-4.78%)
Mar 21, 2019 5.530 5.620 5.420 5.440 73,853 -0.08(-1.45%)
Mar 20, 2019 5.700 5.730 5.510 5.520 116,924 -0.18(-3.16%)
Mar 19, 2019 5.920 6.010 5.690 5.700 70,279 -0.22(-3.72%)
Mar 18, 2019 5.910 5.980 5.870 5.920 124,126 +0.01(+0.17%)
Mar 15, 2019 5.960 5.960 5.880 5.910 212,100 -0.06(-1.01%)
Mar 14, 2019 5.980 6.140 5.900 5.970 70,481 -0.01(-0.17%)
Mar 13, 2019 6.010 6.130 5.980 5.980 55,075 -0.01(-0.17%)
Mar 12, 2019 6.130 6.190 5.980 5.990 44,706 -0.14(-2.28%)
Mar 11, 2019 5.960 6.140 5.909 6.130 62,167 +0.22(+3.72%)
Mar 08, 2019 5.800 5.990 5.780 5.910 79,100 +0.08(+1.37%)
Mar 07, 2019 6.010 6.090 5.800 5.830 168,848 -0.17(-2.83%)
Mar 06, 2019 6.350 6.350 5.990 6.000 59,029 -0.34(-5.36%)
Mar 05, 2019 6.260 6.380 6.260 6.340 57,138 +0.04(+0.63%)
Mar 04, 2019 6.340 6.440 6.271 6.300 50,257 -0.08(-1.25%)
Mar 01, 2019 6.430 6.530 6.320 6.380 87,500 -0.02(-0.31%)
Feb 28, 2019 6.420 6.490 6.370 6.400 91,711 +0.01(+0.16%)
Feb 27, 2019 6.510 6.510 6.370 6.390 317,959 -0.11(-1.69%)
Feb 26, 2019 6.500 6.590 6.470 6.500 79,972 -0.01(-0.15%)
Feb 25, 2019 6.520 6.730 6.493 6.510 89,845 -0.04(-0.61%)
Feb 22, 2019 6.580 6.600 6.520 6.550 127,500 -0.02(-0.30%)
Feb 21, 2019 6.610 6.650 6.480 6.570 127,724 -0.02(-0.30%)
Feb 20, 2019 6.630 6.630 6.567 6.590 124,095 -0.01(-0.15%)
Feb 19, 2019 6.540 6.620 6.540 6.600 62,113 +0.06(+0.92%)
Feb 15, 2019 6.490 6.590 6.490 6.540 85,200 +0.07(+1.08%)
Feb 14, 2019 6.530 6.550 6.470 6.470 66,966 -0.07(-1.07%)
Feb 13, 2019 6.550 6.550 6.375 6.540 53,716 -0.01(-0.15%)
Feb 12, 2019 6.530 6.570 6.500 6.550 70,020 +0.09(+1.39%)
Feb 11, 2019 6.460 6.520 6.390 6.460 57,282 -0.01(-0.15%)
Feb 08, 2019 6.520 6.580 6.410 6.470 60,100 -0.04(-0.61%)
Feb 07, 2019 6.500 6.560 6.400 6.510 91,517 +0.03(+0.46%)
Feb 06, 2019 6.300 6.480 6.300 6.480 71,945 +0.15(+2.37%)
Feb 05, 2019 6.250 6.360 6.180 6.330 83,148 +0.06(+0.96%)
Feb 04, 2019 6.100 6.280 5.980 6.270 60,723 +0.17(+2.79%)
Feb 01, 2019 5.900 6.140 5.900 6.100 101,600 +0.20(+3.39%)
Jan 31, 2019 5.900 5.998 5.820 5.900 156,749 -0.02(-0.34%)
Jan 30, 2019 6.060 6.060 5.900 5.920 124,501 -0.08(-1.33%)
Jan 29, 2019 6.150 6.160 5.900 6.000 373,042 -0.16(-2.60%)
Jan 28, 2019 6.500 6.700 6.130 6.160 380,248 -0.34(-5.23%)
Jan 25, 2019 6.500 6.530 6.430 6.500 201,200 +0.03(+0.46%)
Jan 24, 2019 6.310 6.530 6.310 6.470 346,821 +0.17(+2.70%)
Jan 23, 2019 6.300 6.359 6.170 6.300 167,665 +0.00(+0.00%)
Jan 22, 2019 6.310 6.400 6.150 6.300 146,334 -0.05(-0.79%)
Jan 18, 2019 6.320 6.410 6.270 6.350 71,100 +0.00(+0.00%)
Jan 17, 2019 6.190 6.430 6.190 6.350 88,689 +0.18(+2.92%)
Jan 16, 2019 6.050 6.190 6.050 6.170 128,480 +0.13(+2.15%)
Jan 15, 2019 6.060 6.190 5.981 6.040 94,997 -0.02(-0.33%)
Jan 14, 2019 6.100 6.290 6.050 6.060 79,332 -0.07(-1.14%)
Jan 11, 2019 6.200 6.210 6.030 6.130 164,400 -0.10(-1.61%)
Jan 10, 2019 6.280 6.320 6.160 6.230 44,652 -0.07(-1.11%)
Jan 09, 2019 6.360 6.370 6.250 6.300 76,504 -0.05(-0.79%)
Jan 08, 2019 6.430 6.520 6.330 6.350 82,626 -0.03(-0.47%)
Jan 07, 2019 6.310 6.430 6.310 6.380 55,391 +0.08(+1.27%)
Jan 04, 2019 6.320 6.450 6.200 6.300 117,900 +0.08(+1.29%)
Jan 03, 2019 6.330 6.350 6.210 6.220 69,751 -0.18(-2.81%)
Jan 02, 2019 5.920 6.550 5.850 6.400 93,934 +0.43(+7.20%)
Dec 31, 2018 6.100 6.365 5.950 5.970 193,500 -0.11(-1.81%)
Dec 28, 2018 5.990 6.185 5.990 6.080 99,700 +0.12(+2.01%)
Dec 27, 2018 6.060 6.219 5.930 5.960 222,199 -0.20(-3.25%)
Dec 26, 2018 5.950 6.180 5.850 6.160 111,550 +0.24(+4.05%)
Dec 24, 2018 6.050 6.580 5.900 5.920 64,400 -0.18(-2.95%)
Dec 21, 2018 6.080 6.210 6.060 6.100 204,500 -0.04(-0.65%)
Dec 20, 2018 6.250 6.420 6.050 6.140 223,011 -0.11(-1.76%)
Dec 19, 2018 6.460 6.530 6.230 6.250 184,236 -0.21(-3.25%)
Dec 18, 2018 6.640 6.640 6.430 6.460 92,523 -0.11(-1.67%)
Dec 17, 2018 6.520 6.780 6.510 6.570 80,820 -0.01(-0.15%)
Dec 14, 2018 6.850 6.960 6.570 6.580 63,700 -0.28(-4.08%)
Dec 13, 2018 7.010 7.110 6.790 6.860 66,653 -0.11(-1.58%)
Dec 12, 2018 6.980 7.120 6.870 6.970 58,922 +0.10(+1.46%)
Dec 11, 2018 6.890 6.930 6.760 6.870 50,765 +0.02(+0.29%)
Dec 10, 2018 6.850 6.910 6.710 6.850 55,726 +0.01(+0.15%)
Dec 07, 2018 6.850 6.980 6.770 6.840 84,100 -0.03(-0.44%)
Dec 06, 2018 6.950 6.990 6.740 6.870 80,894 -0.16(-2.28%)
Dec 04, 2018 7.460 7.460 6.970 7.030 99,300 -0.36(-4.87%)
Dec 03, 2018 7.760 7.850 7.320 7.390 88,874 -0.16(-2.12%)
Nov 30, 2018 7.380 7.600 7.330 7.550 225,400 +0.18(+2.44%)
Nov 29, 2018 7.400 7.460 7.260 7.370 98,043 -0.03(-0.41%)
Nov 28, 2018 6.870 7.435 6.870 7.400 159,534 +0.49(+7.09%)
Nov 27, 2018 6.840 6.930 6.820 6.910 54,296 +0.11(+1.62%)
Nov 26, 2018 6.760 6.888 6.710 6.800 67,660 +0.12(+1.80%)
Nov 23, 2018 6.550 6.770 6.550 6.680 19,700 +0.05(+0.75%)
Nov 21, 2018 6.630 6.630 6.630 0 -0.05(-0.75%)
Nov 20, 2018 6.630 6.720 6.538 6.680 61,402 +0.02(+0.30%)
Nov 19, 2018 6.780 6.840 6.625 6.660 58,614 -0.15(-2.20%)
Nov 16, 2018 6.710 6.910 6.630 6.810 60,900 +0.04(+0.59%)
Nov 15, 2018 6.660 6.800 6.520 6.770 64,403 +0.11(+1.65%)
Nov 14, 2018 6.930 6.990 6.640 6.660 74,741 -0.20(-2.92%)
Nov 13, 2018 6.710 6.920 6.660 6.860 80,426 +0.17(+2.54%)
Nov 12, 2018 6.700 6.970 6.660 6.690 45,961 -0.04(-0.59%)
Nov 09, 2018 6.850 7.030 6.730 6.730 57,400 -0.17(-2.46%)
Nov 08, 2018 6.930 6.980 6.870 6.900 86,255 -0.04(-0.58%)
Nov 07, 2018 6.890 7.030 6.770 6.940 107,263 +0.03(+0.43%)
Nov 06, 2018 6.820 6.930 6.730 6.910 47,865 +0.09(+1.32%)
Nov 05, 2018 6.820 6.960 6.690 6.820 69,147 +0.01(+0.15%)
Nov 02, 2018 6.710 6.835 6.690 6.810 91,200 +0.10(+1.49%)
Nov 01, 2018 6.760 6.940 6.660 6.710 73,699 -0.04(-0.59%)
Oct 31, 2018 7.090 7.110 6.710 6.750 96,300 -0.27(-3.85%)
Oct 30, 2018 6.810 7.070 6.780 7.020 116,113 +0.20(+2.93%)
Oct 29, 2018 6.670 6.870 6.599 6.820 94,654 +0.20(+3.02%)
Oct 26, 2018 6.680 6.800 6.550 6.620 174,600 -0.35(-5.02%)
Oct 25, 2018 6.410 7.450 6.410 6.970 158,402 +0.52(+8.06%)
Oct 24, 2018 6.740 6.740 6.420 6.450 145,907 -0.35(-5.15%)
Oct 23, 2018 6.620 6.900 6.610 6.800 84,407 +0.14(+2.10%)
Oct 22, 2018 6.750 6.850 6.610 6.660 177,150 -0.01(-0.15%)
Oct 19, 2018 6.660 6.820 6.600 6.670 100,300 -0.04(-0.60%)
Oct 18, 2018 6.770 6.860 6.690 6.710 62,209 -0.09(-1.32%)
Oct 17, 2018 6.890 6.910 6.730 6.800 62,173 -0.08(-1.16%)
Oct 16, 2018 6.850 6.910 6.710 6.880 79,708 +0.05(+0.73%)
Oct 15, 2018 6.750 6.890 6.730 6.830 60,738 +0.07(+1.04%)
Oct 12, 2018 6.930 6.930 6.670 6.760 120,400 -0.10(-1.46%)
Oct 11, 2018 7.020 7.100 6.860 6.860 73,081 -0.18(-2.56%)
Oct 10, 2018 7.120 7.240 7.040 7.040 80,443 -0.09(-1.26%)
Oct 09, 2018 7.180 7.220 7.115 7.130 70,693 +0.00(+0.00%)
Oct 08, 2018 7.000 7.150 7.000 7.130 58,291 +0.14(+2.00%)
Oct 05, 2018 7.030 7.230 6.910 6.990 120,900 -0.01(-0.14%)
Oct 04, 2018 7.020 7.250 6.960 7.000 144,873 -0.03(-0.43%)
Oct 03, 2018 6.900 7.105 6.850 7.030 162,374 +0.14(+2.03%)
Oct 02, 2018 7.010 7.080 6.860 6.890 154,146 -0.13(-1.85%)
Oct 01, 2018 7.160 7.190 7.010 7.020 176,226 -0.13(-1.82%)
Sep 28, 2018 7.050 7.200 7.050 7.150 122,500 +0.10(+1.42%)
Sep 27, 2018 7.150 7.150 7.050 7.050 127,515 -0.05(-0.70%)
Sep 26, 2018 7.050 7.200 7.050 7.100 140,741 +0.00(+0.00%)
Sep 25, 2018 7.100 7.100 7.050 7.100 86,918 +0.00(+0.00%)
Sep 24, 2018 7.150 7.150 7.050 7.100 125,172 -0.10(-1.39%)
Sep 21, 2018 7.150 7.250 7.100 7.200 303,600 +0.00(+0.00%)
Sep 20, 2018 7.200 7.300 7.150 7.200 285,074 +0.00(+0.00%)
Sep 19, 2018 7.100 7.200 7.070 7.200 157,383 +0.10(+1.41%)
Sep 18, 2018 7.250 7.250 7.100 7.100 62,131 -0.10(-1.39%)
Sep 17, 2018 7.250 7.300 7.150 7.200 99,503 -0.05(-0.69%)
Sep 14, 2018 7.200 7.300 7.200 7.250 80,800 +0.05(+0.69%)
Sep 13, 2018 7.400 7.400 7.200 7.200 92,470 -0.15(-2.04%)
Sep 12, 2018 7.450 7.450 7.300 7.350 83,522 -0.10(-1.34%)
Sep 11, 2018 7.400 7.500 7.300 7.450 130,456 +0.05(+0.68%)
Sep 10, 2018 7.400 7.450 7.350 7.400 116,318 -0.07(-1.00%)
Sep 07, 2018 7.550 7.600 7.400 7.475 119,300 -0.08(-0.99%)
Sep 06, 2018 7.600 7.700 7.550 7.550 72,753 -0.05(-0.66%)
Sep 05, 2018 7.700 7.750 7.575 7.600 74,378 -0.15(-1.94%)
Sep 04, 2018 7.800 7.850 7.625 7.750 65,212 -0.05(-0.64%)
Aug 31, 2018 7.800 7.800 7.800 0 +0.20(+2.63%)
Aug 30, 2018 7.600 7.700 7.550 7.600 99,033 -0.05(-0.65%)
Aug 29, 2018 7.550 7.650 7.550 7.650 88,631 +0.10(+1.32%)
Aug 28, 2018 7.700 7.750 7.550 7.550 112,453 -0.10(-1.31%)
Aug 27, 2018 7.750 7.750 7.600 7.650 119,341 -0.15(-1.92%)
Aug 24, 2018 7.900 7.900 7.750 7.800 69,300 -0.05(-0.64%)
Aug 23, 2018 7.800 7.900 7.750 7.850 92,116 +0.00(+0.00%)
Aug 22, 2018 7.800 7.950 7.750 7.850 132,843 +0.05(+0.64%)
Aug 21, 2018 7.600 7.850 7.550 7.800 199,585 +0.20(+2.63%)
Aug 20, 2018 7.600 7.700 7.550 7.600 114,002 +0.05(+0.66%)
Aug 17, 2018 7.600 7.650 7.550 7.550 274,300 -0.10(-1.31%)
Aug 16, 2018 7.550 7.750 7.500 7.650 186,946 +0.10(+1.32%)
Aug 15, 2018 7.650 7.700 7.454 7.550 196,475 -0.10(-1.31%)
Aug 14, 2018 7.700 7.700 7.551 7.650 166,001 +0.00(+0.00%)
Aug 13, 2018 7.750 7.750 7.600 7.650 129,717 -0.10(-1.29%)
Aug 10, 2018 7.700 7.750 7.600 7.750 112,700 +0.05(+0.65%)
Aug 09, 2018 7.750 7.800 7.650 7.700 141,128 -0.05(-0.65%)
Aug 08, 2018 7.750 7.800 7.650 7.750 128,679 +0.00(+0.00%)
Aug 07, 2018 7.750 7.833 7.650 7.750 132,403 +0.00(+0.00%)
Aug 06, 2018 7.750 7.800 7.700 7.750 121,521 +0.00(+0.00%)
Aug 03, 2018 7.800 7.800 7.675 7.750 200,200 -0.05(-0.64%)
Aug 02, 2018 7.850 7.862 7.750 7.800 104,713 -0.05(-0.64%)
Aug 01, 2018 7.900 8.061 7.800 7.850 125,773 -0.05(-0.63%)
Jul 31, 2018 7.750 8.150 7.650 7.900 242,853 +0.12(+1.61%)
Jul 30, 2018 7.950 8.000 7.750 7.775 129,074 -0.12(-1.58%)
Jul 27, 2018 8.100 8.150 7.750 7.900 252,200 -0.20(-2.47%)
Jul 26, 2018 7.650 8.200 7.650 8.100 1,162,794 +0.50(+6.58%)
Jul 25, 2018 7.700 7.700 7.525 7.600 274,557 -0.10(-1.30%)
Jul 24, 2018 7.750 7.750 7.600 7.700 190,137 +0.00(+0.00%)
Jul 23, 2018 7.650 7.800 7.600 7.700 238,619 +0.00(+0.00%)
Jul 20, 2018 7.650 7.750 7.650 7.700 240,490 +0.05(+0.65%)
Jul 19, 2018 7.700 7.800 7.600 7.650 284,818 -0.05(-0.65%)
Jul 18, 2018 7.700 7.750 7.650 7.700 254,691 +0.00(+0.00%)
Jul 17, 2018 7.750 7.800 7.650 7.700 203,161 -0.10(-1.28%)
Jul 16, 2018 7.850 7.850 7.700 7.800 214,070 -0.05(-0.64%)
Jul 13, 2018 7.900 7.947 7.800 7.850 95,925 -0.05(-0.63%)
Jul 12, 2018 7.950 7.950 7.800 7.900 119,391 -0.05(-0.63%)
Jul 11, 2018 7.900 8.000 7.850 7.950 157,363 +0.05(+0.63%)
Jul 10, 2018 7.950 8.000 7.800 7.900 331,167 -0.05(-0.63%)
Jul 09, 2018 7.950 8.100 7.950 7.950 258,678 +0.00(+0.00%)
Jul 06, 2018 7.950 7.950 7.800 7.950 221,028 +0.00(+0.00%)
Jul 05, 2018 8.200 8.200 7.900 7.950 231,355 -0.10(-1.24%)
Jul 03, 2018 8.050 8.050 8.050 0 +0.10(+1.26%)
Jul 02, 2018 7.850 8.050 7.793 7.950 100,057 +0.10(+1.27%)
Jun 29, 2018 7.950 7.950 7.800 7.850 195,427 -0.05(-0.63%)
Jun 28, 2018 7.900 8.100 7.850 7.900 146,324 +0.00(+0.00%)
Jun 27, 2018 8.250 8.267 7.900 7.900 157,589 -0.35(-4.24%)
Jun 26, 2018 8.250 8.400 8.100 8.250 686,435 +0.05(+0.61%)
Jun 25, 2018 8.250 8.300 8.100 8.200 113,656 -0.05(-0.61%)
Jun 22, 2018 8.350 8.350 8.100 8.250 573,065 -0.05(-0.60%)
Jun 21, 2018 8.250 8.375 8.150 8.300 189,361 +0.05(+0.61%)
Jun 20, 2018 8.200 8.400 8.175 8.250 206,173 +0.10(+1.23%)
Jun 19, 2018 8.150 8.250 8.150 8.150 430,824 -0.10(-1.21%)
Jun 18, 2018 8.300 8.500 8.150 8.250 272,743 -0.10(-1.20%)
Jun 15, 2018 8.450 8.300 8.350 306,411 +0.05(+0.60%)
Jun 14, 2018 8.300 8.400 8.200 8.300 92,920 +0.05(+0.61%)
Jun 13, 2018 8.300 8.400 8.250 8.250 136,191 -0.05(-0.60%)
Jun 12, 2018 8.450 8.450 8.250 8.300 94,567 -0.15(-1.78%)
Jun 11, 2018 8.550 8.700 8.400 8.450 109,701 -0.10(-1.17%)
Jun 08, 2018 8.700 8.700 8.550 8.550 64,024 -0.10(-1.16%)
Jun 07, 2018 8.750 8.900 8.600 8.650 97,159 -0.05(-0.57%)
Jun 06, 2018 8.600 8.950 8.500 8.700 173,026 +0.05(+0.58%)
Jun 05, 2018 8.550 8.750 8.300 8.650 513,060 +0.15(+1.76%)
Jun 04, 2018 8.550 8.675 8.475 8.500 180,444 -0.05(-0.58%)
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.