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

Investors Bancorp (NQ: ISBC )

13.87 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 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, 2021 11.22 11.26 10.88 10.96 2,518,893 -0.18(-1.62%)
Jan 28, 2021 11.01 11.22 10.62 11.14 2,390,487 +0.42(+3.91%)
Jan 27, 2021 10.76 11.01 10.70 10.72 2,028,156 -0.26(-2.34%)
Jan 26, 2021 11.40 11.49 10.95 10.98 2,040,730 -0.37(-3.23%)
Jan 25, 2021 11.24 11.36 11.05 11.35 2,545,045 -0.07(-0.63%)
Jan 22, 2021 10.74 11.44 10.74 11.42 3,756,448 +0.52(+4.81%)
Jan 21, 2021 11.12 11.18 10.90 10.90 2,683,588 -0.25(-2.22%)
Jan 20, 2021 10.83 11.15 10.72 11.14 2,919,774 +0.30(+2.72%)
Jan 19, 2021 10.84 10.91 10.70 10.85 3,098,963 +0.16(+1.52%)
Jan 15, 2021 10.65 10.75 10.58 10.69 2,900,228 -0.17(-1.58%)
Jan 14, 2021 10.83 10.95 10.74 10.86 1,920,993 +0.12(+1.15%)
Jan 13, 2021 10.79 10.85 10.65 10.73 3,550,650 -0.11(-1.05%)
Jan 12, 2021 11.00 11.04 10.66 10.85 4,490,915 -0.02(-0.22%)
Jan 11, 2021 10.80 11.11 10.65 10.87 2,435,874 -0.01(-0.13%)
Jan 08, 2021 11.03 11.14 10.68 10.89 1,881,269 -0.12(-1.12%)
Jan 07, 2021 11.18 11.19 10.99 11.01 1,816,139 +0.04(+0.35%)
Jan 06, 2021 10.57 11.13 10.57 10.97 2,468,703 +0.61(+5.88%)
Jan 05, 2021 10.09 10.42 10.09 10.36 2,438,188 +0.30(+3.03%)
Jan 04, 2021 10.13 10.18 9.905 10.06 1,951,130 +0.00(+0.00%)
Dec 31, 2020 10.06 10.06 10.06 2,054,542 +0.05(+0.52%)
Dec 30, 2020 9.791 10.10 9.691 10.01 2,054,542 +0.13(+1.30%)
Dec 29, 2020 9.972 9.982 9.858 9.877 1,798,721 -0.10(-0.96%)
Dec 28, 2020 9.829 10.08 9.715 9.972 1,606,601 +0.23(+2.35%)
Dec 24, 2020 9.791 9.839 9.620 9.743 518,981 +0.01(+0.10%)
Dec 23, 2020 9.524 9.772 9.491 9.734 1,358,993 +0.27(+2.82%)
Dec 22, 2020 9.620 9.639 9.410 9.467 1,460,285 -0.10(-1.09%)
Dec 21, 2020 9.639 9.701 9.410 9.572 2,227,923 -0.06(-0.59%)
Dec 18, 2020 9.791 9.877 9.572 9.629 4,635,977 -0.14(-1.46%)
Dec 17, 2020 9.848 9.863 9.682 9.772 1,713,734 -0.07(-0.68%)
Dec 16, 2020 10.11 10.11 9.801 9.839 2,165,500 -0.20(-1.99%)
Dec 15, 2020 9.963 10.15 9.886 10.04 1,483,460 +0.14(+1.44%)
Dec 14, 2020 9.877 9.944 9.753 9.896 1,203,697 +0.12(+1.27%)
Dec 11, 2020 9.829 9.924 9.748 9.772 1,074,396 -0.11(-1.16%)
Dec 10, 2020 9.791 9.929 9.772 9.886 1,674,588 -0.00(-0.05%)
Dec 09, 2020 9.972 10.08 9.829 9.891 1,706,308 -0.01(-0.14%)
Dec 08, 2020 9.782 9.944 9.696 9.905 1,547,869 +0.10(+0.97%)
Dec 07, 2020 9.820 9.953 9.705 9.810 1,584,009 -0.11(-1.15%)
Dec 04, 2020 9.743 9.982 9.667 9.924 1,159,335 +0.29(+2.96%)
Dec 03, 2020 9.715 9.734 9.496 9.639 1,577,771 +0.09(+0.90%)
Dec 02, 2020 9.448 9.629 9.372 9.553 1,257,103 +0.10(+1.01%)
Dec 01, 2020 9.429 9.572 9.334 9.458 1,472,129 +0.24(+2.58%)
Nov 30, 2020 9.429 9.591 9.201 9.220 1,827,146 -0.25(-2.62%)
Nov 27, 2020 9.572 9.670 9.277 9.467 714,584 -0.08(-0.80%)
Nov 25, 2020 9.686 9.753 9.524 9.543 1,392,945 -0.27(-2.72%)
Nov 24, 2020 9.448 9.863 9.448 9.810 1,626,721 +0.50(+5.37%)
Nov 23, 2020 9.334 9.429 9.210 9.310 1,314,889 +0.19(+2.04%)
Nov 20, 2020 8.962 9.134 8.934 9.124 1,076,495 +0.00(+0.00%)
Nov 19, 2020 9.001 9.153 8.905 9.124 1,157,369 +0.07(+0.74%)
Nov 18, 2020 9.229 9.377 9.048 9.058 1,358,730 -0.08(-0.83%)
Nov 17, 2020 9.039 9.143 8.915 9.134 989,263 -0.10(-1.03%)
Nov 16, 2020 9.077 9.258 8.896 9.229 1,838,506 +0.50(+5.67%)
Nov 13, 2020 8.591 8.820 8.572 8.734 926,250 +0.26(+3.03%)
Nov 12, 2020 8.477 8.582 8.353 8.477 1,043,770 -0.19(-2.20%)
Nov 11, 2020 8.848 8.886 8.505 8.667 1,243,967 -0.14(-1.62%)
Nov 10, 2020 8.810 9.001 8.762 8.810 1,791,844 +0.13(+1.54%)
Nov 09, 2020 8.458 9.058 8.267 8.677 3,433,566 +0.92(+11.92%)
Nov 06, 2020 8.072 8.119 7.687 7.753 1,483,584 -0.25(-3.17%)
Nov 05, 2020 7.668 8.063 7.640 8.006 1,464,447 +0.32(+4.15%)
Nov 04, 2020 7.903 7.903 7.565 7.687 1,973,338 -0.49(-5.97%)
Nov 03, 2020 8.194 8.330 8.110 8.175 1,888,679 +0.14(+1.75%)
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.