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

Financial Institut (NQ: FISI )

17.50 -0.22 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 7.462 7.563 7.409 7.462 21,850 +0.03(+0.40%)
Jan 28, 2010 7.107 7.682 7.107 7.433 88,379 +0.48(+6.90%)
Jan 27, 2010 6.870 7.083 6.835 6.953 17,215 +0.01(+0.17%)
Jan 26, 2010 6.692 7.184 6.692 6.941 36,475 +0.22(+3.26%)
Jan 25, 2010 6.846 6.953 6.716 6.722 27,152 -0.04(-0.53%)
Jan 22, 2010 6.900 6.900 6.675 6.758 27,857 -0.17(-2.48%)
Jan 21, 2010 6.615 7.042 6.615 6.929 39,839 -0.08(-1.10%)
Jan 20, 2010 6.953 7.048 6.900 7.006 27,103 -0.04(-0.50%)
Jan 19, 2010 6.811 7.060 6.811 7.042 36,533 +0.24(+3.48%)
Jan 15, 2010 6.746 6.805 6.805 6.805 56,732 +0.09(+1.41%)
Jan 14, 2010 6.598 6.752 6.586 6.710 12,656 +0.09(+1.34%)
Jan 13, 2010 6.521 6.663 6.497 6.621 16,921 +0.15(+2.29%)
Jan 12, 2010 6.503 6.580 6.462 6.473 14,654 -0.12(-1.80%)
Jan 11, 2010 6.752 6.817 6.562 6.592 22,723 -0.11(-1.68%)
Jan 08, 2010 6.675 6.959 6.503 6.704 67,749 +0.02(+0.27%)
Jan 07, 2010 6.629 6.846 6.515 6.687 55,091 +0.01(+0.18%)
Jan 06, 2010 6.692 6.781 6.646 6.675 44,654 -0.05(-0.70%)
Jan 05, 2010 6.918 6.989 6.704 6.722 25,953 -0.27(-3.81%)
Jan 04, 2010 7.137 7.137 6.971 6.989 21,931 +0.01(+0.17%)
Dec 31, 2009 7.036 6.977 6.977 6.977 19,248 -0.05(-0.67%)
Dec 30, 2009 7.072 7.072 6.923 7.024 54,582 -0.08(-1.08%)
Dec 29, 2009 7.143 7.255 6.995 7.101 18,221 +0.01(+0.08%)
Dec 28, 2009 6.707 7.107 6.707 7.095 25,380 +0.11(+1.61%)
Dec 24, 2009 7.042 7.077 6.959 6.983 4,634 +0.07(+1.03%)
Dec 23, 2009 6.758 7.240 6.758 6.912 26,741 +0.20(+3.00%)
Dec 22, 2009 6.811 6.870 6.698 6.710 21,983 +0.05(+0.71%)
Dec 21, 2009 6.852 6.876 6.533 6.663 27,847 -0.15(-2.17%)
Dec 18, 2009 6.651 6.870 6.379 6.811 127,360 +0.25(+3.88%)
Dec 17, 2009 6.426 6.870 6.349 6.556 32,482 +0.04(+0.55%)
Dec 16, 2009 6.692 6.758 6.438 6.521 38,365 -0.07(-0.99%)
Dec 15, 2009 6.704 6.823 6.586 6.586 50,689 -0.13(-1.94%)
Dec 14, 2009 6.722 6.941 6.629 6.716 29,296 +0.05(+0.80%)
Dec 11, 2009 6.932 6.965 6.663 6.663 13,408 +0.07(+0.99%)
Dec 10, 2009 6.698 6.935 6.586 6.598 22,733 -0.05(-0.71%)
Dec 09, 2009 6.681 6.900 6.586 6.645 20,822 -0.01(-0.09%)
Dec 08, 2009 6.852 6.870 6.586 6.651 23,371 -0.27(-3.85%)
Dec 07, 2009 7.054 7.154 6.912 6.918 36,415 -0.23(-3.15%)
Dec 04, 2009 7.030 7.160 6.983 7.143 31,523 +0.30(+4.42%)
Dec 03, 2009 6.876 7.060 6.681 6.841 11,366 +0.03(+0.43%)
Dec 02, 2009 6.568 6.918 6.568 6.811 32,737 +0.25(+3.88%)
Dec 01, 2009 6.734 6.746 6.473 6.556 20,582 -0.07(-0.98%)
Nov 30, 2009 6.444 6.621 6.130 6.621 50,638 +0.18(+2.76%)
Nov 27, 2009 6.361 7.024 6.361 6.444 25,691 -0.28(-4.14%)
Nov 25, 2009 6.918 7.000 6.704 6.722 13,082 -0.17(-2.49%)
Nov 24, 2009 6.829 6.918 6.586 6.894 18,238 +0.05(+0.78%)
Nov 23, 2009 6.669 6.965 6.669 6.841 18,232 +0.35(+5.38%)
Nov 20, 2009 6.379 6.562 6.361 6.491 27,798 +0.03(+0.46%)
Nov 19, 2009 6.740 6.811 6.367 6.462 17,793 -0.40(-5.79%)
Nov 18, 2009 6.592 7.042 6.533 6.858 22,763 +0.10(+1.49%)
Nov 17, 2009 6.734 6.959 6.509 6.758 32,489 -0.01(-0.17%)
Nov 16, 2009 6.136 6.923 6.106 6.769 42,586 +0.73(+12.17%)
Nov 13, 2009 6.278 6.450 5.946 6.035 12,209 -0.25(-4.05%)
Nov 12, 2009 6.349 6.432 6.065 6.290 33,502 -0.10(-1.58%)
Nov 11, 2009 6.343 6.491 6.118 6.390 24,847 +0.14(+2.18%)
Nov 10, 2009 6.319 6.444 6.165 6.254 30,161 -0.15(-2.31%)
Nov 09, 2009 6.432 6.497 6.195 6.402 40,448 +0.05(+0.75%)
Nov 06, 2009 6.195 6.503 6.148 6.355 27,440 +0.05(+0.85%)
Nov 05, 2009 5.810 6.420 5.780 6.302 43,121 +0.39(+6.61%)
Nov 04, 2009 6.574 6.781 5.875 5.911 31,302 -0.62(-9.52%)
Nov 03, 2009 6.621 6.627 6.219 6.533 24,899 -0.16(-2.39%)
Nov 02, 2009 6.302 6.841 6.278 6.692 27,847 +0.44(+7.01%)
Oct 30, 2009 6.704 6.704 6.112 6.254 66,366 -0.56(-8.25%)
Oct 29, 2009 6.852 7.077 6.645 6.817 23,775 +0.07(+1.05%)
Oct 28, 2009 6.485 6.900 6.485 6.746 41,654 +0.23(+3.45%)
Oct 27, 2009 6.367 6.805 6.367 6.521 23,145 +0.18(+2.80%)
Oct 26, 2009 6.242 6.438 6.207 6.343 32,648 +0.11(+1.81%)
Oct 23, 2009 6.166 6.503 6.112 6.231 35,601 -0.16(-2.50%)
Oct 22, 2009 6.396 6.414 6.165 6.390 31,332 -0.04(-0.64%)
Oct 21, 2009 6.154 6.444 6.154 6.432 48,820 +0.28(+4.62%)
Oct 20, 2009 6.302 6.574 6.148 6.148 19,412 -0.30(-4.68%)
Oct 19, 2009 6.242 6.592 6.242 6.450 20,234 +0.26(+4.21%)
Oct 16, 2009 6.627 6.627 6.130 6.189 28,028 -0.51(-7.60%)
Oct 15, 2009 6.734 6.811 6.615 6.698 9,600 -0.08(-1.22%)
Oct 14, 2009 6.633 6.805 6.556 6.781 15,682 +0.20(+3.06%)
Oct 13, 2009 6.509 6.663 6.450 6.580 9,347 +0.08(+1.18%)
Oct 12, 2009 6.396 6.574 6.379 6.503 13,551 -0.07(-1.08%)
Oct 09, 2009 6.355 6.669 6.355 6.574 25,217 +0.21(+3.26%)
Oct 08, 2009 6.408 6.521 6.337 6.367 20,997 +0.06(+0.94%)
Oct 07, 2009 6.636 6.716 6.219 6.308 31,879 -0.30(-4.48%)
Oct 06, 2009 6.491 6.675 6.349 6.604 10,075 +0.21(+3.34%)
Oct 05, 2009 6.236 6.604 6.236 6.390 50,020 +0.28(+4.55%)
Oct 02, 2009 5.887 6.195 5.751 6.112 47,874 +0.11(+1.78%)
Oct 01, 2009 5.923 6.171 5.757 6.005 73,513 +0.10(+1.71%)
Sep 30, 2009 6.687 6.687 5.863 5.905 61,159 -0.76(-11.38%)
Sep 29, 2009 6.775 6.805 6.663 6.663 11,506 -0.08(-1.23%)
Sep 28, 2009 6.663 6.811 6.503 6.746 22,525 +0.02(+0.35%)
Sep 25, 2009 6.621 6.858 6.556 6.722 12,947 +0.09(+1.34%)
Sep 24, 2009 7.077 7.077 6.562 6.633 29,509 -0.41(-5.88%)
Sep 23, 2009 6.811 7.119 6.811 7.048 7,834 +0.15(+2.15%)
Sep 22, 2009 6.953 7.060 6.781 6.900 19,628 +0.07(+0.95%)
Sep 21, 2009 7.291 7.291 6.781 6.835 35,633 -0.60(-8.05%)
Sep 18, 2009 7.066 7.605 6.698 7.433 91,779 +0.41(+5.82%)
Sep 17, 2009 6.367 7.083 6.367 7.024 10,081 +0.08(+1.19%)
Sep 16, 2009 6.657 7.030 6.533 6.941 22,237 +0.30(+4.55%)
Sep 15, 2009 6.704 7.125 6.610 6.639 24,540 -0.11(-1.58%)
Sep 14, 2009 6.669 7.000 6.533 6.746 47,666 -0.03(-0.44%)
Sep 11, 2009 7.077 7.077 6.752 6.775 14,529 -0.43(-6.00%)
Sep 10, 2009 7.255 7.255 7.166 7.208 12,565 +0.16(+2.27%)
Sep 09, 2009 6.923 7.196 6.663 7.048 39,211 +0.10(+1.45%)
Sep 08, 2009 6.746 7.314 6.746 6.947 12,876 -0.01(-0.09%)
Sep 04, 2009 6.692 7.000 6.663 6.953 33,257 +0.26(+3.89%)
Sep 03, 2009 7.107 7.374 6.521 6.692 126,633 -0.39(-5.52%)
Sep 02, 2009 6.965 7.166 6.918 7.083 13,381 -0.06(-0.83%)
Sep 01, 2009 7.072 7.966 6.983 7.143 39,960 -0.02(-0.33%)
Aug 31, 2009 7.587 7.865 7.042 7.166 41,674 -0.52(-6.71%)
Aug 28, 2009 7.735 8.067 7.622 7.682 14,807 -0.40(-4.98%)
Aug 27, 2009 7.616 8.102 7.616 8.084 8,484 +0.25(+3.25%)
Aug 26, 2009 7.883 8.001 7.705 7.830 30,459 -0.09(-1.12%)
Aug 25, 2009 7.800 7.995 7.622 7.918 12,212 +0.17(+2.14%)
Aug 24, 2009 8.523 8.523 7.699 7.753 25,720 -0.75(-8.84%)
Aug 21, 2009 8.001 8.528 7.664 8.505 56,345 +0.70(+9.04%)
Aug 20, 2009 7.379 7.871 7.308 7.800 28,195 +0.37(+5.02%)
Aug 19, 2009 7.066 7.533 7.012 7.427 17,784 +0.18(+2.53%)
Aug 18, 2009 7.344 7.640 6.900 7.243 65,497 +0.01(+0.08%)
Aug 17, 2009 7.048 7.350 6.544 7.237 97,047 +0.07(+0.99%)
Aug 14, 2009 7.723 7.942 7.107 7.166 53,482 -0.55(-7.14%)
Aug 13, 2009 7.699 7.907 7.492 7.717 54,463 +0.07(+0.93%)
Aug 12, 2009 7.918 8.114 7.522 7.646 31,834 +0.02(+0.31%)
Aug 11, 2009 8.061 8.274 7.563 7.622 29,544 -0.53(-6.54%)
Aug 10, 2009 8.292 8.499 8.078 8.155 47,994 -0.13(-1.57%)
Aug 07, 2009 8.357 8.682 8.203 8.286 29,331 +0.17(+2.04%)
Aug 06, 2009 8.783 8.783 8.078 8.120 15,439 -0.57(-6.54%)
Aug 05, 2009 8.789 8.842 8.351 8.688 33,137 -0.20(-2.20%)
Aug 04, 2009 8.754 8.884 8.576 8.884 50,501 +0.05(+0.54%)
Aug 03, 2009 8.765 8.860 8.469 8.836 39,861 +0.09(+1.08%)
Jul 31, 2009 8.511 8.765 8.416 8.742 44,830 +0.14(+1.65%)
Jul 30, 2009 8.440 8.712 8.126 8.600 42,365 +0.37(+4.46%)
Jul 29, 2009 8.256 8.499 7.960 8.232 19,522 -0.39(-4.53%)
Jul 28, 2009 8.280 8.623 8.161 8.623 25,755 +0.54(+6.67%)
Jul 27, 2009 8.161 8.179 7.788 8.084 17,164 -0.11(-1.37%)
Jul 24, 2009 8.528 8.546 8.013 8.197 18,721 -0.48(-5.53%)
Jul 23, 2009 8.138 8.677 7.759 8.677 34,672 +0.49(+6.01%)
Jul 22, 2009 7.616 8.203 7.599 8.185 31,371 +0.52(+6.72%)
Jul 21, 2009 8.072 8.072 7.551 7.670 19,685 -0.30(-3.79%)
Jul 20, 2009 8.138 8.185 7.889 7.972 22,235 -0.07(-0.88%)
Jul 17, 2009 8.754 8.754 8.043 8.043 40,941 -0.69(-7.87%)
Jul 16, 2009 8.120 8.866 8.120 8.730 33,323 +0.19(+2.22%)
Jul 15, 2009 8.078 8.552 7.794 8.540 54,584 +0.78(+9.99%)
Jul 14, 2009 7.995 8.138 7.664 7.764 23,707 -0.26(-3.25%)
Jul 13, 2009 7.569 8.055 7.231 8.025 46,745 +0.49(+6.53%)
Jul 10, 2009 7.776 7.913 7.332 7.533 16,342 -0.31(-4.00%)
Jul 09, 2009 7.942 8.055 7.699 7.847 36,833 +0.02(+0.23%)
Jul 08, 2009 8.078 8.268 7.616 7.830 48,766 -0.17(-2.07%)
Jul 07, 2009 8.078 8.262 7.350 7.995 103,033 -0.05(-0.66%)
Jul 06, 2009 8.315 8.345 7.924 8.049 42,949 -0.30(-3.62%)
Jul 02, 2009 8.552 8.552 8.049 8.351 95,139 -0.43(-4.86%)
Jul 01, 2009 8.238 8.777 8.161 8.777 42,718 +0.69(+8.49%)
Jun 30, 2009 8.463 8.860 8.090 8.090 43,506 -0.34(-4.01%)
Jun 29, 2009 8.493 8.694 7.830 8.428 91,470 -0.40(-4.50%)
Jun 26, 2009 8.155 9.470 8.049 8.825 569,562 +0.60(+7.35%)
Jun 25, 2009 8.090 8.263 7.729 8.220 54,282 +0.43(+5.47%)
Jun 24, 2009 7.764 8.120 7.569 7.794 35,271 +0.16(+2.09%)
Jun 23, 2009 7.646 8.143 7.563 7.634 11,677 +0.07(+0.94%)
Jun 22, 2009 8.043 8.292 7.516 7.563 32,286 -0.67(-8.13%)
Jun 19, 2009 8.600 8.869 7.995 8.232 74,022 -0.20(-2.32%)
Jun 18, 2009 8.155 8.511 8.031 8.428 10,843 +0.23(+2.82%)
Jun 17, 2009 7.782 8.292 7.782 8.197 24,872 +0.40(+5.09%)
Jun 16, 2009 8.055 8.286 7.764 7.800 35,415 -0.21(-2.59%)
Jun 15, 2009 8.019 8.173 7.930 8.007 41,711 -0.26(-3.15%)
Jun 12, 2009 7.995 8.268 7.759 8.268 15,506 +0.11(+1.31%)
Jun 11, 2009 7.907 8.357 7.717 8.161 13,225 +0.31(+4.00%)
Jun 10, 2009 8.280 8.357 7.634 7.847 34,782 -0.29(-3.57%)
Jun 09, 2009 8.155 8.200 7.824 8.138 10,080 +0.03(+0.37%)
Jun 08, 2009 8.493 8.493 7.498 8.108 31,999 -0.33(-3.86%)
Jun 05, 2009 8.831 8.831 8.357 8.434 7,292 -0.24(-2.73%)
Jun 04, 2009 8.771 8.795 8.084 8.671 42,968 -0.04(-0.41%)
Jun 03, 2009 8.611 8.943 8.410 8.706 54,120 -0.05(-0.61%)
Jun 02, 2009 7.593 8.777 7.409 8.759 67,837 +0.71(+8.83%)
Jun 01, 2009 6.941 8.084 6.846 8.049 72,428 +1.21(+17.66%)
May 29, 2009 7.462 7.608 6.829 6.841 50,414 -0.46(-6.25%)
May 28, 2009 7.747 7.871 7.249 7.297 33,613 -0.32(-4.20%)
May 27, 2009 7.978 8.244 7.616 7.616 40,563 -0.48(-5.93%)
May 26, 2009 7.338 8.232 7.190 8.096 37,949 +0.66(+8.84%)
May 22, 2009 7.551 7.913 7.433 7.439 8,982 -0.02(-0.32%)
May 21, 2009 7.220 7.658 6.829 7.462 38,794 +0.06(+0.80%)
May 20, 2009 7.729 7.806 7.202 7.403 32,982 -0.05(-0.71%)
May 19, 2009 7.581 8.262 7.107 7.456 35,038 -0.10(-1.33%)
May 18, 2009 7.095 7.569 6.923 7.557 58,029 +0.59(+8.50%)
May 15, 2009 7.806 7.806 6.663 6.965 67,565 -0.83(-10.64%)
May 14, 2009 7.640 7.871 7.362 7.794 14,920 +0.24(+3.13%)
May 13, 2009 8.262 8.449 7.557 7.557 41,651 -1.00(-11.70%)
May 12, 2009 8.931 8.990 8.517 8.558 14,270 -0.32(-3.60%)
May 11, 2009 8.736 8.961 8.321 8.878 25,183 -0.15(-1.70%)
May 08, 2009 8.831 9.032 8.819 9.032 29,001 +0.44(+5.17%)
May 07, 2009 8.913 8.925 8.505 8.588 37,900 -0.21(-2.42%)
May 06, 2009 8.765 8.884 8.653 8.801 31,015 +0.20(+2.27%)
May 05, 2009 8.801 8.884 8.570 8.605 34,549 -0.20(-2.22%)
May 04, 2009 8.629 8.801 8.215 8.801 17,968 +0.69(+8.55%)
May 01, 2009 8.759 8.759 8.108 8.108 32,040 -0.69(-7.81%)
Apr 30, 2009 8.463 9.115 8.428 8.795 44,472 +0.36(+4.28%)
Apr 29, 2009 7.593 8.463 7.362 8.434 38,684 +0.91(+12.13%)
Apr 28, 2009 7.397 7.747 7.172 7.522 20,172 +0.14(+1.93%)
Apr 27, 2009 7.978 8.410 7.379 7.379 43,668 -0.81(-9.84%)
Apr 24, 2009 7.830 8.315 7.818 8.185 40,894 +0.36(+4.54%)
Apr 23, 2009 8.226 8.226 7.362 7.830 25,551 -0.30(-3.71%)
Apr 22, 2009 8.078 8.463 7.735 8.132 42,142 -0.16(-1.93%)
Apr 21, 2009 7.231 8.292 7.231 8.292 31,601 +1.04(+14.38%)
Apr 20, 2009 7.936 8.280 7.012 7.249 49,007 -0.97(-11.82%)
Apr 17, 2009 7.634 8.410 7.237 8.220 92,875 +0.57(+7.43%)
Apr 16, 2009 7.083 7.664 6.923 7.652 69,358 +0.62(+8.85%)
Apr 15, 2009 6.657 7.030 6.408 7.030 15,912 +0.33(+4.86%)
Apr 14, 2009 6.912 7.082 6.633 6.704 39,413 -0.38(-5.43%)
Apr 13, 2009 7.018 7.107 6.805 7.089 51,148 -0.02(-0.25%)
Apr 09, 2009 6.106 7.107 6.106 7.107 82,116 +0.96(+15.61%)
Apr 08, 2009 6.017 6.189 5.923 6.148 16,479 +0.04(+0.58%)
Apr 07, 2009 6.148 6.562 5.970 6.112 32,616 -0.18(-2.92%)
Apr 06, 2009 6.444 6.675 6.100 6.296 25,929 -0.29(-4.41%)
Apr 03, 2009 6.065 6.586 5.988 6.586 20,992 +0.52(+8.59%)
Apr 02, 2009 5.141 6.213 5.093 6.065 54,988 +1.07(+21.47%)
Apr 01, 2009 4.412 4.993 4.137 4.993 24,938 +0.48(+10.63%)
Mar 31, 2009 4.436 4.720 4.377 4.513 22,485 +0.17(+3.81%)
Mar 30, 2009 4.649 4.702 4.169 4.347 35,552 -1.27(-22.57%)
Mar 26, 2009 4.922 5.620 4.525 5.615 51,607 +0.78(+16.18%)
Mar 25, 2009 4.608 4.957 4.554 4.833 26,002 +0.27(+5.84%)
Mar 24, 2009 4.738 4.904 4.424 4.566 27,163 -0.28(-5.75%)
Mar 23, 2009 4.235 4.845 4.211 4.845 51,209 +0.66(+15.86%)
Mar 20, 2009 4.501 4.560 4.062 4.181 105,615 -0.26(-5.87%)
Mar 19, 2009 4.377 4.886 4.353 4.442 66,191 +0.14(+3.16%)
Mar 18, 2009 3.400 4.400 3.400 4.306 74,288 +1.00(+30.29%)
Mar 17, 2009 3.050 3.305 2.961 3.305 47,938 +0.26(+8.56%)
Mar 16, 2009 3.026 3.240 2.967 3.044 44,648 +0.07(+2.19%)
Mar 13, 2009 3.074 3.115 2.920 2.979 42,603 -0.11(-3.46%)
Mar 12, 2009 2.487 3.097 2.262 3.086 98,589 +0.68(+28.01%)
Mar 11, 2009 2.529 2.636 2.351 2.410 85,537 -0.10(-4.01%)
Mar 10, 2009 2.333 2.517 2.310 2.511 50,827 +0.29(+13.07%)
Mar 09, 2009 2.493 2.784 2.162 2.221 48,577 -0.12(-5.06%)
Mar 06, 2009 2.215 2.511 2.132 2.339 52,453 +0.15(+6.76%)
Mar 05, 2009 2.405 2.405 2.162 2.191 39,638 -0.29(-11.69%)
Mar 04, 2009 2.393 2.559 2.369 2.482 91,068 +0.20(+8.83%)
Mar 02, 2009 1.996 2.641 1.996 2.280 186,462 +0.33(+16.67%)
Feb 27, 2009 2.091 2.251 1.954 1.954 90,271 -0.18(-8.33%)
Feb 26, 2009 2.428 2.553 1.937 2.132 250,090 -0.12(-5.26%)
Feb 25, 2009 2.387 2.476 1.943 2.251 145,356 -0.15(-6.40%)
Feb 24, 2009 2.434 3.038 2.310 2.405 172,685 +0.01(+0.49%)
Feb 23, 2009 2.932 3.121 2.339 2.393 90,531 -0.49(-17.04%)
Feb 20, 2009 3.192 3.323 2.849 2.884 84,046 -0.33(-10.31%)
Feb 19, 2009 3.340 3.340 3.198 3.216 32,516 -0.06(-1.81%)
Feb 18, 2009 3.477 3.524 3.275 3.275 45,607 -0.14(-3.99%)
Feb 17, 2009 3.968 3.968 3.299 3.411 79,408 -0.59(-14.79%)
Feb 13, 2009 4.033 4.217 3.974 4.004 27,396 -0.01(-0.30%)
Feb 12, 2009 4.146 4.294 3.998 4.015 24,996 -0.15(-3.69%)
Feb 11, 2009 4.323 4.543 4.169 4.169 58,047 -0.09(-2.22%)
Feb 10, 2009 4.916 5.005 4.264 4.264 23,001 -0.72(-14.49%)
Feb 09, 2009 4.714 5.022 4.714 4.987 39,400 +0.23(+4.86%)
Feb 06, 2009 4.673 4.762 4.531 4.756 65,574 +0.09(+1.90%)
Feb 05, 2009 4.833 5.135 4.620 4.667 50,419 -0.08(-1.62%)
Feb 04, 2009 4.957 5.028 4.744 4.744 20,769 -0.24(-4.76%)
Feb 03, 2009 5.461 5.680 4.827 4.981 72,387 -0.40(-7.48%)
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.