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 29, 2020 2.510 2.520 2.300 2.370 566,700 -0.18(-7.06%)
May 28, 2020 2.890 2.900 2.525 2.550 156,047 -0.28(-9.73%)
May 27, 2020 2.540 2.850 2.475 2.825 272,471 +0.37(+14.84%)
May 26, 2020 2.460 2.540 2.430 2.460 165,090 +0.13(+5.58%)
May 22, 2020 2.400 2.440 2.270 2.330 76,400 -0.07(-2.92%)
May 21, 2020 2.420 2.450 2.350 2.400 87,007 -0.02(-0.83%)
May 20, 2020 2.250 2.460 2.250 2.420 202,297 +0.23(+10.50%)
May 19, 2020 2.210 2.310 2.170 2.190 127,005 -0.04(-1.79%)
May 18, 2020 2.320 2.370 2.200 2.230 231,479 +0.04(+1.59%)
May 15, 2020 2.120 2.210 2.060 2.195 127,600 +0.07(+3.54%)
May 14, 2020 2.020 2.120 1.960 2.120 178,811 +0.04(+1.92%)
May 13, 2020 2.160 2.180 2.000 2.080 220,747 -0.10(-4.59%)
May 12, 2020 2.370 2.370 2.160 2.180 169,932 -0.17(-7.23%)
May 11, 2020 2.380 2.410 2.290 2.350 143,018 -0.08(-3.29%)
May 08, 2020 2.470 2.510 2.390 2.430 125,000 +0.02(+0.83%)
May 07, 2020 2.340 2.480 2.340 2.410 204,420 +0.12(+5.24%)
May 06, 2020 2.340 2.400 2.260 2.290 84,706 -0.05(-2.14%)
May 05, 2020 2.480 2.570 2.310 2.340 164,547 -0.08(-3.31%)
May 04, 2020 2.480 2.520 2.360 2.420 146,032 -0.07(-2.81%)
May 01, 2020 2.570 2.590 2.360 2.490 176,100 -0.14(-5.32%)
Apr 30, 2020 2.560 2.730 2.390 2.630 292,979 +0.06(+2.33%)
Apr 29, 2020 2.300 2.740 2.300 2.570 432,062 +0.38(+17.35%)
Apr 28, 2020 2.080 2.200 2.080 2.190 125,894 +0.15(+7.09%)
Apr 27, 2020 1.980 2.080 1.980 2.045 123,455 +0.07(+3.81%)
Apr 24, 2020 1.960 1.980 1.860 1.970 157,600 +0.03(+1.55%)
Apr 23, 2020 1.970 2.040 1.900 1.940 140,815 +0.00(+0.00%)
Apr 22, 2020 1.950 1.980 1.870 1.940 158,445 +0.04(+2.11%)
Apr 21, 2020 1.900 1.900 1.800 1.900 254,745 +0.00(+0.00%)
Apr 20, 2020 1.970 2.015 1.870 1.900 167,778 -0.11(-5.47%)
Apr 17, 2020 2.040 2.086 1.965 2.010 163,100 +0.03(+1.52%)
Apr 16, 2020 2.010 2.020 1.915 1.980 171,329 +0.00(+0.00%)
Apr 15, 2020 2.110 2.110 1.960 1.980 255,005 -0.22(-10.00%)
Apr 14, 2020 2.250 2.250 2.130 2.200 147,063 +0.06(+2.80%)
Apr 13, 2020 2.420 2.430 2.070 2.140 258,927 -0.28(-11.57%)
Apr 09, 2020 2.270 2.420 2.190 2.420 187,200 +0.30(+14.15%)
Apr 08, 2020 2.050 2.190 2.018 2.120 153,006 +0.13(+6.53%)
Apr 07, 2020 2.060 2.098 1.980 1.990 135,147 -0.02(-1.00%)
Apr 06, 2020 1.940 2.040 1.940 2.010 179,721 +0.14(+7.49%)
Apr 03, 2020 1.990 2.030 1.860 1.870 283,500 -0.15(-7.43%)
Apr 02, 2020 2.060 2.125 1.975 2.020 153,642 -0.04(-1.94%)
Apr 01, 2020 2.100 2.150 2.020 2.060 209,745 -0.13(-5.94%)
Mar 31, 2020 2.190 2.235 2.070 2.190 338,097 -0.02(-0.90%)
Mar 30, 2020 2.210 2.285 2.180 2.210 209,335 +0.04(+1.84%)
Mar 27, 2020 2.380 2.380 2.170 2.170 273,200 -0.22(-9.21%)
Mar 26, 2020 2.290 2.410 2.159 2.390 311,522 +0.23(+10.65%)
Mar 25, 2020 2.190 2.280 2.130 2.160 177,486 -0.02(-0.92%)
Mar 24, 2020 1.990 2.180 1.990 2.180 291,355 +0.20(+10.10%)
Mar 23, 2020 2.120 2.200 1.940 1.980 429,262 -0.17(-7.91%)
Mar 20, 2020 2.210 2.300 2.120 2.150 452,100 -0.06(-2.71%)
Mar 19, 2020 2.160 2.375 2.110 2.210 331,276 +0.04(+1.84%)
Mar 18, 2020 2.310 2.310 2.130 2.170 373,847 -0.20(-8.44%)
Mar 17, 2020 2.370 2.420 2.270 2.370 293,765 +0.05(+2.16%)
Mar 16, 2020 2.470 2.555 2.300 2.320 305,660 -0.36(-13.43%)
Mar 13, 2020 2.360 2.680 2.310 2.680 431,000 +0.32(+13.56%)
Mar 12, 2020 2.510 2.510 2.340 2.360 364,238 -0.22(-8.53%)
Mar 11, 2020 2.730 2.760 2.570 2.580 377,780 -0.19(-6.86%)
Mar 10, 2020 2.810 2.850 2.710 2.770 207,972 +0.05(+1.84%)
Mar 09, 2020 2.900 3.010 2.670 2.720 318,638 -0.36(-11.69%)
Mar 06, 2020 3.000 3.105 2.980 3.080 294,300 -0.02(-0.65%)
Mar 05, 2020 2.990 3.100 2.950 3.100 308,572 +0.08(+2.65%)
Mar 04, 2020 2.960 3.050 2.890 3.020 463,251 +0.08(+2.72%)
Mar 03, 2020 3.000 3.180 2.930 2.940 293,492 -0.06(-2.00%)
Mar 02, 2020 3.040 3.090 2.990 3.000 304,141 -0.03(-0.99%)
Feb 28, 2020 3.000 3.080 2.980 3.030 564,200 +0.02(+0.66%)
Feb 27, 2020 3.050 3.140 3.000 3.010 353,335 -0.06(-1.95%)
Feb 26, 2020 3.110 3.150 3.070 3.070 247,288 -0.04(-1.29%)
Feb 25, 2020 3.200 3.200 3.090 3.110 309,136 -0.10(-3.12%)
Feb 24, 2020 3.300 3.300 3.200 3.210 189,063 -0.15(-4.46%)
Feb 21, 2020 3.320 3.370 3.289 3.360 291,900 +0.05(+1.51%)
Feb 20, 2020 3.160 3.315 3.160 3.310 446,746 +0.15(+4.75%)
Feb 19, 2020 3.140 3.180 3.130 3.160 175,073 +0.04(+1.28%)
Feb 18, 2020 3.190 3.230 3.090 3.120 506,914 -0.07(-2.19%)
Feb 14, 2020 3.190 3.260 3.160 3.190 284,600 +0.00(+0.00%)
Feb 13, 2020 3.260 3.300 3.190 3.190 281,792 -0.08(-2.45%)
Feb 12, 2020 3.250 3.330 3.250 3.270 315,782 +0.04(+1.24%)
Feb 11, 2020 3.220 3.280 3.190 3.230 418,901 +0.02(+0.47%)
Feb 10, 2020 3.190 3.260 3.167 3.215 418,716 +0.02(+0.78%)
Feb 07, 2020 3.250 3.320 3.180 3.190 662,600 -0.07(-2.15%)
Feb 06, 2020 3.320 3.390 3.250 3.260 297,997 -0.03(-0.91%)
Feb 05, 2020 3.230 3.340 3.230 3.290 783,262 +0.09(+2.81%)
Feb 04, 2020 3.200 3.270 3.195 3.200 1,021,806 +0.00(+0.00%)
Feb 03, 2020 3.200 3.260 3.160 3.200 1,007,592 +0.01(+0.31%)
Jan 31, 2020 3.430 3.460 3.000 3.190 5,362,300 -0.27(-7.80%)
Jan 30, 2020 3.500 3.510 3.430 3.460 324,296 -0.05(-1.42%)
Jan 29, 2020 3.600 3.636 3.500 3.510 585,619 -0.09(-2.36%)
Jan 28, 2020 3.580 3.754 3.580 3.595 326,355 -0.10(-2.84%)
Jan 27, 2020 3.720 3.735 3.700 3.700 195,276 -0.06(-1.60%)
Jan 24, 2020 3.840 3.840 3.760 3.760 118,300 -0.06(-1.57%)
Jan 23, 2020 3.820 3.830 3.810 3.820 170,594 -0.02(-0.52%)
Jan 22, 2020 3.900 3.900 3.805 3.840 93,178 -0.05(-1.29%)
Jan 21, 2020 3.840 3.910 3.810 3.890 181,281 +0.05(+1.30%)
Jan 17, 2020 3.930 3.930 3.830 3.840 130,200 -0.05(-1.29%)
Jan 16, 2020 3.890 3.940 3.890 3.890 128,015 +0.02(+0.52%)
Jan 15, 2020 3.880 3.920 3.850 3.870 165,218 -0.02(-0.51%)
Jan 14, 2020 3.900 3.970 3.860 3.890 265,502 -0.02(-0.51%)
Jan 13, 2020 3.920 3.960 3.860 3.910 456,012 +0.01(+0.26%)
Jan 10, 2020 3.970 3.970 3.860 3.900 345,100 -0.08(-1.89%)
Jan 09, 2020 4.080 4.080 3.960 3.975 215,369 -0.10(-2.57%)
Jan 08, 2020 4.010 4.090 3.990 4.080 248,374 +0.05(+1.24%)
Jan 07, 2020 4.090 4.100 3.990 4.030 149,316 -0.08(-1.95%)
Jan 06, 2020 4.090 4.190 4.090 4.110 360,771 -0.02(-0.48%)
Jan 03, 2020 4.070 4.150 4.060 4.130 236,200 +0.03(+0.73%)
Jan 02, 2020 4.180 4.220 4.040 4.100 328,426 -0.08(-1.91%)
Dec 31, 2019 4.190 4.255 4.160 4.180 233,700 -0.01(-0.24%)
Dec 30, 2019 4.130 4.210 4.130 4.190 216,674 +0.04(+0.96%)
Dec 27, 2019 4.110 4.160 4.110 4.150 312,700 +0.05(+1.22%)
Dec 26, 2019 4.020 4.120 4.010 4.100 253,972 +0.08(+1.99%)
Dec 24, 2019 4.020 4.030 3.950 4.020 768,900 +0.02(+0.50%)
Dec 23, 2019 4.000 4.050 3.960 4.000 211,021 +0.00(+0.00%)
Dec 20, 2019 4.000 4.020 3.975 4.000 411,200 +0.01(+0.25%)
Dec 19, 2019 4.010 4.070 3.990 3.990 643,876 -0.01(-0.25%)
Dec 18, 2019 3.990 4.060 3.990 4.000 1,139,243 +0.02(+0.50%)
Dec 17, 2019 3.950 4.020 3.910 3.980 344,000 +0.05(+1.27%)
Dec 16, 2019 3.950 3.980 3.910 3.930 226,389 -0.02(-0.51%)
Dec 13, 2019 3.930 3.990 3.910 3.950 275,200 +0.01(+0.25%)
Dec 12, 2019 3.900 3.990 3.900 3.940 304,347 +0.04(+1.03%)
Dec 11, 2019 3.960 3.970 3.890 3.900 206,247 -0.06(-1.52%)
Dec 10, 2019 3.960 3.990 3.920 3.960 255,031 -0.01(-0.25%)
Dec 09, 2019 3.980 3.990 3.950 3.970 266,465 -0.01(-0.25%)
Dec 06, 2019 3.990 4.030 3.940 3.980 183,700 +0.04(+1.02%)
Dec 05, 2019 3.910 3.955 3.910 3.940 119,079 -0.01(-0.25%)
Dec 04, 2019 3.950 3.990 3.940 3.950 74,431 +0.03(+0.77%)
Dec 03, 2019 3.940 3.940 3.900 3.920 128,177 -0.03(-0.76%)
Dec 02, 2019 3.970 4.000 3.930 3.950 188,217 -0.01(-0.25%)
Nov 29, 2019 3.980 4.000 3.950 3.960 75,800 -0.02(-0.50%)
Nov 27, 2019 3.980 4.040 3.970 3.980 301,400 -0.04(-1.00%)
Nov 26, 2019 4.020 4.030 4.000 4.020 139,456 +0.00(+0.00%)
Nov 25, 2019 3.990 4.040 3.980 4.020 133,937 +0.05(+1.26%)
Nov 22, 2019 3.980 4.000 3.950 3.970 86,400 +0.00(+0.00%)
Nov 21, 2019 4.020 4.030 3.970 3.970 112,446 -0.04(-1.00%)
Nov 20, 2019 4.010 4.090 4.000 4.010 109,808 -0.02(-0.50%)
Nov 19, 2019 4.000 4.040 3.990 4.030 95,964 +0.03(+0.75%)
Nov 18, 2019 4.080 4.080 3.990 4.000 110,363 -0.08(-1.96%)
Nov 15, 2019 4.120 4.124 4.070 4.080 96,000 -0.01(-0.24%)
Nov 14, 2019 4.110 4.140 4.090 4.090 259,314 -0.02(-0.49%)
Nov 13, 2019 4.110 4.130 4.070 4.110 74,594 -0.03(-0.72%)
Nov 12, 2019 4.120 4.140 4.090 4.140 60,240 +0.05(+1.22%)
Nov 11, 2019 4.050 4.110 4.050 4.090 27,654 +0.00(+0.00%)
Nov 08, 2019 4.110 4.150 4.080 4.090 90,900 -0.05(-1.21%)
Nov 07, 2019 4.180 4.190 4.135 4.140 54,822 -0.01(-0.24%)
Nov 06, 2019 4.130 4.160 4.085 4.150 62,773 +0.04(+0.97%)
Nov 05, 2019 4.140 4.190 4.090 4.110 131,699 -0.03(-0.72%)
Nov 04, 2019 4.190 4.190 4.120 4.140 97,204 +0.00(+0.00%)
Nov 01, 2019 4.050 4.160 4.020 4.140 66,700 +0.09(+2.22%)
Oct 31, 2019 3.970 4.050 3.930 4.050 109,686 +0.07(+1.76%)
Oct 30, 2019 3.950 3.990 3.880 3.980 104,058 -0.01(-0.25%)
Oct 29, 2019 4.020 4.060 3.960 3.990 184,783 -0.04(-0.99%)
Oct 28, 2019 4.140 4.180 4.000 4.030 155,260 -0.13(-3.12%)
Oct 25, 2019 4.180 4.200 4.135 4.160 42,600 -0.01(-0.24%)
Oct 24, 2019 4.180 4.210 4.125 4.170 75,480 -0.02(-0.48%)
Oct 23, 2019 4.160 4.220 4.150 4.190 39,294 +0.02(+0.48%)
Oct 22, 2019 4.160 4.214 4.151 4.170 74,234 -0.01(-0.24%)
Oct 21, 2019 4.160 4.330 4.160 4.180 64,446 +0.07(+1.70%)
Oct 18, 2019 4.060 4.140 4.060 4.110 36,600 +0.02(+0.49%)
Oct 17, 2019 4.090 4.130 4.040 4.090 75,113 +0.00(+0.00%)
Oct 16, 2019 4.070 4.150 4.070 4.090 47,819 +0.02(+0.49%)
Oct 15, 2019 4.020 4.120 4.000 4.070 54,439 +0.05(+1.24%)
Oct 14, 2019 4.050 4.100 4.005 4.020 87,434 -0.04(-0.99%)
Oct 11, 2019 4.100 4.170 4.050 4.060 98,500 +0.02(+0.50%)
Oct 10, 2019 4.080 4.120 4.030 4.040 46,094 -0.01(-0.25%)
Oct 09, 2019 4.080 4.120 4.030 4.050 51,697 -0.01(-0.25%)
Oct 08, 2019 4.060 4.110 4.020 4.060 95,783 -0.06(-1.46%)
Oct 07, 2019 4.080 4.210 4.080 4.120 78,884 -0.02(-0.48%)
Oct 04, 2019 4.080 4.180 4.070 4.140 285,200 +0.07(+1.72%)
Oct 03, 2019 4.080 4.110 3.990 4.070 179,226 -0.02(-0.49%)
Oct 02, 2019 4.200 4.290 4.080 4.090 126,669 -0.15(-3.54%)
Oct 01, 2019 4.230 4.300 4.140 4.240 279,987 +0.04(+0.95%)
Sep 30, 2019 4.300 4.370 4.200 4.200 191,611 -0.10(-2.33%)
Sep 27, 2019 4.270 4.340 4.220 4.300 120,300 +0.05(+1.18%)
Sep 26, 2019 4.360 4.440 4.250 4.250 75,336 -0.12(-2.75%)
Sep 25, 2019 4.290 4.440 4.220 4.370 253,921 +0.11(+2.46%)
Sep 24, 2019 4.510 4.510 4.250 4.265 519,198 -0.25(-5.43%)
Sep 23, 2019 4.490 4.550 4.360 4.510 260,637 -0.03(-0.66%)
Sep 20, 2019 4.430 4.676 4.380 4.540 525,800 +0.09(+2.02%)
Sep 19, 2019 4.430 4.560 4.410 4.450 141,229 +0.04(+0.91%)
Sep 18, 2019 4.390 4.450 4.350 4.410 201,089 +0.00(+0.00%)
Sep 17, 2019 4.510 4.510 4.340 4.410 78,845 -0.13(-2.86%)
Sep 16, 2019 4.430 4.550 4.410 4.540 121,874 +0.07(+1.57%)
Sep 13, 2019 4.480 4.540 4.440 4.470 138,200 +0.04(+0.90%)
Sep 12, 2019 4.410 4.450 4.290 4.430 80,150 +0.00(+0.00%)
Sep 11, 2019 4.240 4.430 4.170 4.430 166,568 +0.22(+5.23%)
Sep 10, 2019 4.130 4.230 4.120 4.210 119,173 +0.09(+2.18%)
Sep 09, 2019 4.100 4.230 4.050 4.120 806,952 +0.03(+0.73%)
Sep 06, 2019 4.070 4.110 4.020 4.090 98,100 +0.03(+0.74%)
Sep 05, 2019 4.000 4.096 3.960 4.060 223,950 +0.12(+3.05%)
Sep 04, 2019 4.030 4.040 3.920 3.940 106,801 -0.08(-1.99%)
Sep 03, 2019 3.990 4.070 3.920 4.020 102,850 -0.03(-0.62%)
Aug 30, 2019 4.120 4.160 4.010 4.045 66,000 -0.04(-0.86%)
Aug 29, 2019 4.080 4.190 4.080 4.080 99,369 +0.04(+0.99%)
Aug 28, 2019 3.870 4.080 3.870 4.040 128,142 +0.13(+3.32%)
Aug 27, 2019 3.940 3.980 3.890 3.910 286,013 -0.03(-0.76%)
Aug 26, 2019 3.920 3.970 3.900 3.940 175,739 +0.06(+1.55%)
Aug 23, 2019 3.990 4.030 3.860 3.880 293,900 -0.12(-3.00%)
Aug 22, 2019 3.990 4.080 3.990 4.000 112,216 +0.02(+0.50%)
Aug 21, 2019 4.040 4.070 3.965 3.980 144,320 -0.02(-0.50%)
Aug 20, 2019 4.040 4.070 3.990 4.000 332,616 -0.04(-0.99%)
Aug 19, 2019 4.110 4.200 4.035 4.040 272,458 -0.07(-1.70%)
Aug 16, 2019 4.030 4.120 3.970 4.110 214,200 +0.11(+2.75%)
Aug 15, 2019 3.990 4.010 3.930 4.000 196,006 +0.02(+0.50%)
Aug 14, 2019 4.040 4.040 3.970 3.980 186,110 -0.12(-2.93%)
Aug 13, 2019 4.080 4.170 4.000 4.100 156,854 +0.03(+0.74%)
Aug 12, 2019 4.050 4.140 4.010 4.070 147,832 +0.00(+0.00%)
Aug 09, 2019 4.100 4.100 4.025 4.070 252,300 -0.03(-0.73%)
Aug 08, 2019 4.030 4.155 4.000 4.100 213,202 +0.09(+2.24%)
Aug 07, 2019 4.050 4.080 3.970 4.010 280,184 -0.09(-2.20%)
Aug 06, 2019 4.090 4.170 4.060 4.100 203,206 +0.01(+0.24%)
Aug 05, 2019 4.120 4.120 4.010 4.090 458,265 -0.10(-2.39%)
Aug 02, 2019 4.180 4.220 4.060 4.190 211,100 -0.01(-0.24%)
Aug 01, 2019 4.340 4.370 4.190 4.200 460,298 -0.15(-3.45%)
Jul 31, 2019 4.400 4.470 4.340 4.350 320,840 -0.06(-1.36%)
Jul 30, 2019 4.500 4.800 4.380 4.410 362,688 -0.09(-2.00%)
Jul 29, 2019 4.590 4.960 4.490 4.500 244,702 -0.18(-3.85%)
Jul 26, 2019 4.540 4.740 4.540 4.680 208,500 +0.13(+2.86%)
Jul 25, 2019 4.620 4.620 4.490 4.550 188,143 -0.07(-1.52%)
Jul 24, 2019 4.610 4.630 4.570 4.620 259,703 +0.02(+0.43%)
Jul 23, 2019 4.600 4.730 4.580 4.600 209,474 -0.01(-0.22%)
Jul 22, 2019 4.600 4.640 4.580 4.610 125,794 +0.00(+0.00%)
Jul 19, 2019 4.590 4.660 4.570 4.610 120,400 +0.00(+0.00%)
Jul 18, 2019 4.640 4.670 4.600 4.610 361,161 -0.02(-0.43%)
Jul 17, 2019 4.690 4.760 4.620 4.630 103,670 -0.06(-1.28%)
Jul 16, 2019 4.750 4.780 4.670 4.690 84,440 -0.08(-1.68%)
Jul 15, 2019 4.870 4.870 4.765 4.770 89,613 -0.10(-2.05%)
Jul 12, 2019 4.840 4.920 4.820 4.870 93,600 +0.06(+1.25%)
Jul 11, 2019 4.790 4.860 4.740 4.810 82,419 +0.01(+0.21%)
Jul 10, 2019 4.900 4.930 4.750 4.800 85,707 -0.11(-2.24%)
Jul 09, 2019 4.860 4.920 4.820 4.910 86,174 +0.03(+0.61%)
Jul 08, 2019 4.850 5.020 4.820 4.880 92,693 +0.01(+0.21%)
Jul 05, 2019 4.820 4.910 4.800 4.870 70,100 +0.11(+2.31%)
Jul 03, 2019 4.860 4.890 4.710 4.760 102,400 -0.09(-1.86%)
Jul 02, 2019 4.950 4.980 4.780 4.850 39,453 -0.16(-3.19%)
Jul 01, 2019 4.990 5.060 4.870 5.010 145,784 +0.10(+2.04%)
Jun 28, 2019 4.890 4.980 4.870 4.910 481,400 +0.02(+0.41%)
Jun 27, 2019 4.780 4.900 4.780 4.890 111,518 +0.09(+1.87%)
Jun 26, 2019 4.840 4.880 4.735 4.800 90,489 +0.09(+1.91%)
Jun 25, 2019 4.790 4.825 4.660 4.710 173,680 -0.09(-1.87%)
Jun 24, 2019 4.850 4.880 4.730 4.800 124,740 -0.09(-1.84%)
Jun 21, 2019 4.980 4.980 4.880 4.890 133,100 -0.07(-1.41%)
Jun 20, 2019 5.040 5.040 4.870 4.960 97,266 -0.04(-0.80%)
Jun 19, 2019 5.030 5.070 4.970 5.000 110,605 -0.03(-0.60%)
Jun 18, 2019 5.000 5.080 4.920 5.030 99,874 +0.04(+0.80%)
Jun 17, 2019 4.970 5.000 4.900 4.990 94,760 -0.01(-0.20%)
Jun 14, 2019 4.970 5.120 4.910 5.000 79,300 +0.03(+0.60%)
Jun 13, 2019 4.880 5.030 4.880 4.970 86,117 +0.07(+1.43%)
Jun 12, 2019 4.990 4.990 4.870 4.900 47,331 -0.10(-2.00%)
Jun 11, 2019 4.910 5.010 4.836 5.000 86,434 +0.12(+2.46%)
Jun 10, 2019 4.780 4.970 4.780 4.880 80,710 +0.11(+2.31%)
Jun 07, 2019 4.700 4.840 4.660 4.770 135,100 +0.07(+1.49%)
Jun 06, 2019 4.650 4.720 4.550 4.700 356,771 +0.01(+0.21%)
Jun 05, 2019 4.790 4.990 4.680 4.690 96,075 -0.11(-2.29%)
Jun 04, 2019 4.820 4.840 4.730 4.800 99,125 +0.05(+1.05%)
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.