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

F.N.B. Corp (NY: FNB )

13.30 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2008 6.744 7.196 6.678 7.142 1,169,964 +0.31(+4.47%)
Oct 30, 2008 6.967 7.000 6.580 6.836 783,474 +0.10(+1.46%)
Oct 29, 2008 7.213 7.403 6.678 6.738 1,040,212 -0.45(-6.22%)
Oct 28, 2008 6.477 7.251 6.084 7.185 1,148,304 +0.86(+13.52%)
Oct 27, 2008 6.171 6.793 6.171 6.329 1,295,885 +0.09(+1.40%)
Oct 24, 2008 6.057 6.515 5.653 6.242 1,428,677 +0.04(+0.70%)
Oct 23, 2008 6.515 6.526 5.664 6.199 1,510,600 -0.25(-3.89%)
Oct 22, 2008 6.564 6.722 6.324 6.449 950,240 -0.31(-4.60%)
Oct 21, 2008 7.044 7.065 6.651 6.760 763,458 -0.44(-6.13%)
Oct 20, 2008 6.913 7.333 6.776 7.202 660,990 +0.34(+4.92%)
Oct 17, 2008 7.071 7.360 6.864 6.864 1,067,396 -0.43(-5.90%)
Oct 16, 2008 6.869 7.354 6.324 7.294 1,224,280 +0.51(+7.47%)
Oct 15, 2008 7.005 7.665 6.738 6.787 1,531,441 -0.52(-7.09%)
Oct 14, 2008 7.093 9.093 6.760 7.305 1,201,093 +0.47(+6.94%)
Oct 13, 2008 6.929 6.929 6.308 6.831 1,340,283 +0.17(+2.62%)
Oct 10, 2008 5.583 6.880 5.550 6.657 2,329,859 +0.99(+17.52%)
Oct 09, 2008 6.815 6.875 5.664 5.664 1,939,435 -1.17(-17.15%)
Oct 08, 2008 7.169 7.796 6.836 6.836 1,080,839 -0.65(-8.73%)
Oct 07, 2008 8.090 8.232 7.491 7.491 1,162,685 -0.62(-7.66%)
Oct 06, 2008 7.905 8.407 7.687 8.112 1,068,821 -0.06(-0.73%)
Oct 03, 2008 8.641 8.777 8.172 8.172 0 -0.25(-2.98%)
Oct 02, 2008 8.679 8.745 8.412 8.423 684,824 -0.27(-3.13%)
Oct 01, 2008 8.723 8.777 8.319 8.695 749,641 -0.02(-0.19%)
Sep 30, 2008 8.216 8.723 8.216 8.712 779,384 +0.69(+8.56%)
Sep 29, 2008 8.543 8.750 7.910 8.025 818,003 -0.68(-7.83%)
Sep 26, 2008 8.428 8.968 8.330 8.706 0 -0.05(-0.62%)
Sep 25, 2008 8.761 8.886 8.537 8.761 1,148,578 +0.01(+0.12%)
Sep 24, 2008 8.461 8.875 8.215 8.750 653,887 +0.31(+3.62%)
Sep 23, 2008 8.423 8.734 8.178 8.445 611,710 +0.17(+2.11%)
Sep 22, 2008 8.957 9.268 7.905 8.270 1,195,939 -1.27(-13.31%)
Sep 19, 2008 10.47 11.29 6.771 9.540 0 +0.00(+0.00%)
Sep 18, 2008 8.030 9.540 7.632 9.540 3,670,949 +1.70(+21.61%)
Sep 17, 2008 7.725 8.161 7.540 7.845 2,140,156 -0.18(-2.24%)
Sep 16, 2008 7.027 8.025 7.027 8.025 2,304,845 +0.52(+6.90%)
Sep 15, 2008 6.973 7.970 6.973 7.507 2,211,414 -0.29(-3.71%)
Sep 12, 2008 7.600 8.036 7.551 7.796 1,995,254 +0.07(+0.85%)
Sep 11, 2008 7.104 7.752 7.098 7.731 2,317,970 +0.33(+4.42%)
Sep 10, 2008 7.409 7.545 6.967 7.403 1,335,392 +0.21(+2.96%)
Sep 09, 2008 7.185 7.562 7.142 7.191 1,626,994 -0.13(-1.79%)
Sep 08, 2008 7.087 8.254 7.016 7.322 2,156,340 +0.43(+6.17%)
Sep 05, 2008 6.488 6.951 6.466 6.896 0 +0.32(+4.89%)
Sep 04, 2008 6.776 6.896 6.575 6.575 864,698 -0.33(-4.81%)
Sep 03, 2008 6.553 6.913 6.526 6.907 1,223,369 +0.33(+5.06%)
Sep 02, 2008 6.509 6.776 6.422 6.575 1,083,220 +0.18(+2.81%)
Aug 29, 2008 6.417 6.488 6.308 6.395 0 -0.09(-1.43%)
Aug 28, 2008 6.297 6.488 6.177 6.488 1,054,044 +0.22(+3.57%)
Aug 27, 2008 6.297 6.406 6.177 6.264 832,879 -0.10(-1.63%)
Aug 26, 2008 6.286 6.444 6.188 6.368 862,704 +0.08(+1.30%)
Aug 25, 2008 6.488 6.509 6.264 6.286 757,273 -0.23(-3.51%)
Aug 22, 2008 6.291 6.542 6.248 6.515 0 +0.28(+4.46%)
Aug 21, 2008 6.324 6.362 6.226 6.237 668,125 -0.15(-2.31%)
Aug 20, 2008 6.558 6.597 6.220 6.384 1,072,359 -0.15(-2.25%)
Aug 19, 2008 6.542 6.591 6.351 6.531 1,053,138 -0.11(-1.72%)
Aug 18, 2008 6.864 6.864 6.602 6.646 1,050,819 -0.24(-3.48%)
Aug 15, 2008 6.913 7.273 6.733 6.886 0 +0.15(+2.27%)
Aug 14, 2008 6.482 6.793 6.460 6.733 798,235 +0.09(+1.31%)
Aug 13, 2008 6.657 6.700 6.384 6.646 1,440,411 -0.06(-0.89%)
Aug 12, 2008 6.902 6.984 6.673 6.706 1,551,183 -0.36(-5.09%)
Aug 11, 2008 6.613 7.136 6.520 7.065 1,248,748 +0.44(+6.67%)
Aug 08, 2008 6.291 6.635 6.291 6.624 889,107 +0.23(+3.67%)
Aug 07, 2008 6.389 6.586 6.280 6.389 1,354,986 -0.09(-1.43%)
Aug 06, 2008 6.558 6.558 6.199 6.482 883,745 -0.11(-1.65%)
Aug 05, 2008 6.269 6.629 6.210 6.591 1,289,185 +0.44(+7.09%)
Aug 04, 2008 6.144 6.302 5.997 6.155 1,001,009 -0.04(-0.62%)
Aug 01, 2008 6.204 6.319 6.035 6.193 1,770,540 +0.02(+0.26%)
Jul 31, 2008 5.981 6.302 5.959 6.177 1,366,148 +0.10(+1.71%)
Jul 30, 2008 6.264 6.362 5.970 6.073 1,445,835 -0.17(-2.71%)
Jul 29, 2008 5.719 6.242 5.681 6.242 1,746,903 +0.58(+10.20%)
Jul 28, 2008 5.855 5.986 5.588 5.664 1,677,929 -0.20(-3.44%)
Jul 25, 2008 6.019 6.117 5.741 5.866 1,678,571 -0.07(-1.10%)
Jul 24, 2008 6.395 6.477 5.850 5.931 1,897,702 -0.42(-6.61%)
Jul 23, 2008 6.471 6.629 6.117 6.351 2,010,442 -0.16(-2.51%)
Jul 22, 2008 6.024 6.526 5.724 6.515 2,844,250 +0.29(+4.73%)
Jul 21, 2008 6.406 6.569 6.177 6.220 1,455,472 -0.19(-2.98%)
Jul 18, 2008 6.400 6.509 6.160 6.411 1,427,831 -0.05(-0.84%)
Jul 17, 2008 6.122 6.580 6.106 6.466 2,573,418 +0.38(+6.27%)
Jul 16, 2008 5.375 6.128 5.315 6.084 1,752,327 +0.70(+13.07%)
Jul 15, 2008 5.403 5.735 5.070 5.381 2,309,158 -0.09(-1.69%)
Jul 14, 2008 5.970 6.068 5.343 5.474 1,883,688 -0.43(-7.29%)
Jul 11, 2008 5.730 6.024 5.659 5.904 1,412,025 +0.04(+0.65%)
Jul 10, 2008 5.790 6.046 5.713 5.866 2,042,863 +0.08(+1.32%)
Jul 09, 2008 6.106 6.171 5.784 5.790 1,628,005 -0.33(-5.35%)
Jul 08, 2008 5.702 6.133 5.588 6.117 2,076,783 +0.38(+6.65%)
Jul 07, 2008 5.812 5.882 5.452 5.735 3,196,361 -0.07(-1.13%)
Jul 04, 2008 6.297 6.335 5.801 5.801 2,753,941 +0.00(+0.00%)
Jul 03, 2008 6.297 6.335 5.801 5.801 2,753,941 -0.46(-7.32%)
Jul 02, 2008 6.335 6.629 6.188 6.259 2,361,613 -0.10(-1.63%)
Jul 01, 2008 6.428 6.673 6.269 6.362 2,744,201 -0.06(-0.93%)
Jun 30, 2008 6.651 6.766 6.400 6.422 1,637,835 -0.22(-3.36%)
Jun 27, 2008 7.033 7.038 6.629 6.646 2,207,896 -0.34(-4.84%)
Jun 26, 2008 6.978 7.218 6.858 6.984 1,285,168 -0.05(-0.77%)
Jun 25, 2008 7.027 7.343 6.935 7.038 1,306,799 -0.05(-0.69%)
Jun 24, 2008 6.836 7.256 6.809 7.087 1,096,570 +0.17(+2.44%)
Jun 23, 2008 7.147 7.240 6.907 6.918 1,150,683 -0.20(-2.83%)
Jun 20, 2008 6.918 7.234 6.787 7.120 4,259,530 +0.18(+2.59%)
Jun 19, 2008 6.973 7.142 6.809 6.940 2,076,134 -0.05(-0.70%)
Jun 18, 2008 7.049 7.120 6.804 6.989 910,986 -0.06(-0.85%)
Jun 17, 2008 7.393 7.420 7.038 7.049 724,089 -0.29(-3.94%)
Jun 16, 2008 7.224 7.425 7.169 7.338 1,185,891 +0.14(+1.89%)
Jun 13, 2008 7.436 7.522 6.995 7.202 1,784,981 -0.17(-2.29%)
Jun 12, 2008 7.649 7.681 7.278 7.371 1,144,636 -0.12(-1.60%)
Jun 11, 2008 7.910 7.910 7.491 7.491 768,206 -0.25(-3.24%)
Jun 10, 2008 7.790 7.981 7.687 7.741 855,861 -0.03(-0.35%)
Jun 09, 2008 8.025 8.232 7.703 7.769 1,344,931 -0.27(-3.32%)
Jun 06, 2008 8.188 8.188 7.943 8.036 864,988 -0.23(-2.77%)
Jun 05, 2008 8.139 8.314 8.118 8.265 620,859 +0.15(+1.88%)
Jun 04, 2008 8.101 8.259 7.932 8.112 621,584 -0.01(-0.13%)
Jun 03, 2008 8.123 8.178 7.949 8.123 538,239 +0.02(+0.20%)
Jun 02, 2008 8.101 8.178 7.872 8.107 829,948 -0.07(-0.80%)
May 30, 2008 8.085 8.270 8.041 8.172 1,115,638 +0.11(+1.35%)
May 29, 2008 7.801 8.123 7.780 8.063 652,356 +0.28(+3.64%)
May 28, 2008 8.112 8.112 7.741 7.780 793,146 -0.32(-3.97%)
May 27, 2008 7.932 8.178 7.932 8.101 477,866 +0.16(+2.06%)
May 26, 2008 7.992 8.063 7.812 7.938 0 +0.00(+0.00%)
May 23, 2008 7.992 8.063 7.812 7.938 665,797 -0.11(-1.42%)
May 22, 2008 7.981 8.210 7.921 8.052 686,661 +0.07(+0.89%)
May 21, 2008 8.058 8.221 7.878 7.981 595,559 -0.04(-0.54%)
May 20, 2008 8.085 8.101 7.987 8.025 510,657 -0.08(-1.01%)
May 19, 2008 8.205 8.314 8.074 8.107 754,692 -0.14(-1.65%)
May 16, 2008 8.428 8.537 8.118 8.243 601,722 -0.19(-2.20%)
May 15, 2008 8.298 8.428 8.123 8.428 496,984 +0.14(+1.71%)
May 14, 2008 8.423 8.499 8.276 8.287 322,403 -0.14(-1.68%)
May 13, 2008 8.401 8.477 8.243 8.428 513,730 +0.01(+0.13%)
May 12, 2008 8.107 8.477 8.036 8.417 544,841 +0.34(+4.18%)
May 09, 2008 8.150 8.210 7.965 8.079 502,726 -0.05(-0.60%)
May 08, 2008 8.199 8.341 8.096 8.129 630,398 -0.07(-0.86%)
May 07, 2008 8.641 8.641 8.178 8.199 793,227 -0.40(-4.69%)
May 06, 2008 8.543 8.712 8.347 8.603 616,760 -0.01(-0.13%)
May 05, 2008 8.657 8.750 8.483 8.614 509,401 -0.05(-0.63%)
May 02, 2008 8.908 8.995 8.570 8.668 736,074 -0.20(-2.21%)
May 01, 2008 8.423 8.995 8.407 8.864 709,376 +0.44(+5.17%)
Apr 30, 2008 8.608 8.701 8.428 8.428 567,975 -0.17(-1.97%)
Apr 29, 2008 8.576 8.690 8.505 8.597 598,103 -0.01(-0.06%)
Apr 28, 2008 8.717 8.717 8.472 8.603 891,068 -0.05(-0.57%)
Apr 25, 2008 8.723 8.734 8.341 8.652 457,364 -0.05(-0.63%)
Apr 24, 2008 8.178 8.706 8.074 8.706 1,058,412 +0.59(+7.25%)
Apr 23, 2008 8.434 8.445 8.052 8.118 859,193 -0.27(-3.25%)
Apr 22, 2008 8.396 8.505 8.232 8.390 1,047,648 -0.03(-0.32%)
Apr 21, 2008 8.636 8.717 8.417 8.417 778,544 -0.31(-3.50%)
Apr 18, 2008 9.121 9.148 8.581 8.723 1,655,945 -0.47(-5.10%)
Apr 17, 2008 8.843 9.262 8.810 9.192 944,623 +0.18(+2.00%)
Apr 16, 2008 8.641 9.012 8.614 9.012 836,025 +0.49(+5.76%)
Apr 15, 2008 8.194 8.586 8.188 8.521 544,942 +0.37(+4.48%)
Apr 14, 2008 8.145 8.390 8.101 8.156 575,057 -0.02(-0.27%)
Apr 11, 2008 8.330 8.570 8.172 8.178 743,716 -0.23(-2.79%)
Apr 10, 2008 8.254 8.641 8.183 8.412 636,691 +0.11(+1.31%)
Apr 09, 2008 8.603 8.723 8.238 8.303 751,576 -0.38(-4.39%)
Apr 08, 2008 8.586 8.794 8.494 8.685 581,475 -0.06(-0.69%)
Apr 07, 2008 8.875 8.886 8.592 8.745 503,230 -0.05(-0.56%)
Apr 04, 2008 8.843 8.984 8.755 8.794 664,579 -0.08(-0.86%)
Apr 03, 2008 8.805 8.914 8.674 8.870 587,543 -0.05(-0.55%)
Apr 02, 2008 8.821 8.995 8.695 8.919 1,034,003 +0.08(+0.86%)
Apr 01, 2008 8.265 8.930 8.265 8.843 1,754,143 +0.33(+3.91%)
Mar 31, 2008 8.259 8.608 8.096 8.510 3,222,700 +0.25(+2.97%)
Mar 28, 2008 8.472 8.521 8.259 8.265 479,773 -0.25(-2.88%)
Mar 27, 2008 8.739 8.783 8.467 8.510 680,143 -0.14(-1.64%)
Mar 26, 2008 8.636 8.723 8.510 8.652 623,279 -0.09(-1.00%)
Mar 25, 2008 8.723 8.864 8.510 8.739 577,577 -0.01(-0.06%)
Mar 24, 2008 8.668 8.995 8.614 8.745 1,289,042 +0.01(+0.12%)
Mar 21, 2008 8.379 8.734 8.210 8.734 2,446,032 +0.00(+0.00%)
Mar 20, 2008 8.379 8.734 8.210 8.734 2,446,032 +0.44(+5.26%)
Mar 19, 2008 8.423 8.559 8.243 8.298 1,248,262 -0.15(-1.74%)
Mar 18, 2008 8.314 8.445 8.041 8.445 1,138,190 +0.29(+3.61%)
Mar 17, 2008 7.981 8.308 7.785 8.150 1,061,187 +0.17(+2.12%)
Mar 14, 2008 8.205 8.238 7.867 7.981 1,026,279 -0.17(-2.07%)
Mar 13, 2008 7.856 8.276 7.714 8.150 834,634 +0.18(+2.26%)
Mar 12, 2008 8.178 8.450 7.965 7.970 967,337 -0.21(-2.53%)
Mar 11, 2008 7.496 8.178 7.496 8.178 1,544,868 +0.80(+10.86%)
Mar 10, 2008 7.360 7.523 7.245 7.376 874,205 +0.04(+0.52%)
Mar 07, 2008 7.234 7.551 7.180 7.338 960,252 +0.09(+1.28%)
Mar 06, 2008 7.354 7.512 7.240 7.245 622,107 -0.16(-2.21%)
Mar 05, 2008 7.616 7.681 7.360 7.409 849,121 -0.22(-2.86%)
Mar 04, 2008 7.523 7.681 7.267 7.627 889,588 +0.16(+2.19%)
Mar 03, 2008 7.496 7.638 7.349 7.463 991,220 -0.01(-0.15%)
Feb 29, 2008 7.796 7.834 7.452 7.474 970,696 -0.45(-5.64%)
Feb 28, 2008 8.118 8.118 7.812 7.921 754,089 -0.21(-2.61%)
Feb 27, 2008 8.232 8.374 8.123 8.134 1,041,004 -0.13(-1.58%)
Feb 26, 2008 8.134 8.445 8.126 8.265 509,639 +0.05(+0.60%)
Feb 25, 2008 8.107 8.254 7.910 8.216 715,562 +0.09(+1.14%)
Feb 22, 2008 7.987 8.134 7.818 8.123 651,380 +0.15(+1.85%)
Feb 21, 2008 8.238 8.314 7.949 7.976 426,847 -0.22(-2.66%)
Feb 20, 2008 7.927 8.221 7.927 8.194 625,139 +0.20(+2.52%)
Feb 19, 2008 8.227 8.227 7.987 7.992 1,008,548 -0.13(-1.61%)
Feb 18, 2008 8.090 8.505 7.714 8.123 0 +0.00(+0.00%)
Feb 15, 2008 8.090 8.505 7.714 8.123 1,414,514 -0.01(-0.13%)
Feb 14, 2008 8.488 8.488 8.123 8.134 636,962 -0.33(-3.87%)
Feb 13, 2008 8.379 8.505 8.238 8.461 551,199 +0.14(+1.70%)
Feb 12, 2008 8.325 8.461 8.205 8.319 626,797 +0.08(+0.99%)
Feb 11, 2008 8.347 8.390 8.199 8.238 741,755 -0.15(-1.82%)
Feb 08, 2008 8.325 8.570 8.156 8.390 908,919 +0.01(+0.13%)
Feb 07, 2008 8.172 8.510 8.112 8.379 876,245 +0.21(+2.60%)
Feb 06, 2008 8.205 8.434 8.069 8.167 823,641 +0.06(+0.74%)
Feb 05, 2008 8.129 8.488 8.107 8.107 987,516 -0.29(-3.50%)
Feb 04, 2008 8.532 8.603 8.319 8.401 806,375 -0.24(-2.78%)
Feb 01, 2008 8.510 8.706 8.428 8.641 1,333,292 +0.15(+1.80%)
Jan 31, 2008 8.090 8.586 7.850 8.488 1,727,034 +0.27(+3.32%)
Jan 30, 2008 8.145 8.472 8.014 8.216 1,391,189 -0.02(-0.20%)
Jan 29, 2008 8.221 8.341 7.883 8.232 667,015 +0.06(+0.73%)
Jan 28, 2008 7.856 8.178 7.638 8.172 825,323 +0.28(+3.59%)
Jan 25, 2008 8.178 8.292 7.812 7.889 713,623 -0.16(-1.96%)
Jan 24, 2008 8.156 8.161 7.829 8.047 1,379,215 -0.10(-1.27%)
Jan 23, 2008 7.224 8.216 7.218 8.150 2,371,001 +0.72(+9.68%)
Jan 22, 2008 6.924 7.660 6.826 7.431 1,573,053 +0.14(+1.87%)
Jan 21, 2008 7.294 7.496 7.087 7.294 0 +0.00(+0.00%)
Jan 18, 2008 7.294 7.496 7.087 7.294 998,711 +0.03(+0.37%)
Jan 17, 2008 7.534 7.589 7.256 7.267 949,473 -0.30(-3.96%)
Jan 16, 2008 7.311 7.752 7.289 7.567 1,030,246 +0.24(+3.27%)
Jan 15, 2008 7.289 7.420 7.158 7.327 786,992 -0.09(-1.25%)
Jan 14, 2008 7.523 7.563 7.343 7.420 745,361 -0.04(-0.58%)
Jan 11, 2008 7.632 7.731 7.442 7.463 1,002,079 -0.17(-2.28%)
Jan 10, 2008 7.240 7.769 7.218 7.638 1,219,113 +0.26(+3.47%)
Jan 09, 2008 7.224 7.425 7.104 7.382 1,364,891 +0.14(+1.88%)
Jan 08, 2008 7.611 7.720 7.234 7.245 1,059,320 -0.35(-4.66%)
Jan 07, 2008 7.403 7.769 7.338 7.600 1,082,248 +0.23(+3.11%)
Jan 04, 2008 7.622 7.622 7.262 7.371 1,222,745 -0.21(-2.80%)
Jan 03, 2008 7.747 7.900 7.583 7.583 1,075,458 -0.18(-2.32%)
Jan 02, 2008 8.090 8.090 7.632 7.763 1,531,859 -0.25(-3.13%)
Jan 01, 2008 7.970 8.145 7.889 8.014 0 +0.00(+0.00%)
Dec 31, 2007 7.970 8.145 7.889 8.014 636,807 +0.01(+0.14%)
Dec 28, 2007 8.167 8.287 8.003 8.003 588,844 -0.14(-1.74%)
Dec 27, 2007 8.505 8.505 8.123 8.145 666,045 -0.39(-4.60%)
Dec 26, 2007 8.456 8.608 8.407 8.537 748,120 +0.01(+0.06%)
Dec 24, 2007 8.543 8.576 8.483 8.532 505,712 -0.06(-0.70%)
Dec 21, 2007 8.150 8.641 8.041 8.592 2,727,813 +0.57(+7.14%)
Dec 20, 2007 7.894 8.019 7.703 8.019 825,978 +0.19(+2.44%)
Dec 19, 2007 7.894 7.976 7.747 7.829 960,433 -0.10(-1.24%)
Dec 18, 2007 7.720 7.970 7.622 7.927 1,042,424 +0.33(+4.38%)
Dec 17, 2007 7.600 7.801 7.551 7.594 1,065,252 -0.04(-0.50%)
Dec 14, 2007 7.769 7.883 7.632 7.632 746,737 -0.23(-2.98%)
Dec 13, 2007 7.845 7.878 7.671 7.867 1,031,235 -0.07(-0.89%)
Dec 12, 2007 8.145 8.221 7.790 7.938 1,043,974 +0.01(+0.07%)
Dec 11, 2007 8.407 8.439 7.921 7.932 1,016,030 -0.47(-5.64%)
Dec 10, 2007 8.254 8.428 8.232 8.407 523,688 +0.14(+1.71%)
Dec 07, 2007 8.407 8.407 8.205 8.265 462,973 -0.14(-1.62%)
Dec 06, 2007 8.025 8.401 7.984 8.401 938,237 +0.38(+4.69%)
Dec 05, 2007 8.096 8.118 7.856 8.025 812,038 +0.04(+0.48%)
Dec 04, 2007 8.096 8.161 7.954 7.987 918,481 -0.17(-2.07%)
Dec 03, 2007 8.434 8.434 8.123 8.156 1,036,554 -0.30(-3.55%)
Nov 30, 2007 8.417 8.657 8.390 8.456 977,949 +0.14(+1.70%)
Nov 29, 2007 8.477 8.510 8.281 8.314 564,776 -0.22(-2.62%)
Nov 28, 2007 8.254 8.548 8.178 8.537 1,102,774 +0.36(+4.40%)
Nov 27, 2007 7.998 8.259 7.998 8.178 838,085 +0.18(+2.25%)
Nov 26, 2007 8.439 8.439 7.960 7.998 787,091 -0.44(-5.23%)
Nov 23, 2007 8.183 8.543 8.183 8.439 434,725 +0.27(+3.34%)
Nov 21, 2007 8.063 8.325 7.970 8.167 860,096 +0.07(+0.88%)
Nov 20, 2007 8.156 8.210 7.850 8.096 1,591,609 -0.08(-0.93%)
Nov 19, 2007 8.363 8.363 8.074 8.172 917,876 -0.27(-3.23%)
Nov 16, 2007 8.407 8.532 8.188 8.445 862,664 +0.05(+0.58%)
Nov 15, 2007 8.619 8.630 8.308 8.396 782,873 -0.23(-2.72%)
Nov 14, 2007 8.854 8.935 8.570 8.630 521,120 -0.20(-2.28%)
Nov 13, 2007 8.532 8.870 8.521 8.832 786,174 +0.34(+4.05%)
Nov 12, 2007 8.407 8.641 8.374 8.488 1,178,528 +0.05(+0.65%)
Nov 09, 2007 8.265 8.510 8.014 8.434 1,494,394 +0.04(+0.45%)
Nov 08, 2007 8.156 8.477 8.019 8.396 1,127,902 +0.33(+4.05%)
Nov 07, 2007 8.287 8.374 8.069 8.069 829,649 -0.42(-4.95%)
Nov 06, 2007 8.308 8.505 8.112 8.488 882,658 +0.29(+3.52%)
Nov 05, 2007 8.287 8.314 8.079 8.199 842,120 -0.10(-1.18%)
Nov 02, 2007 8.614 8.614 8.112 8.298 1,513,102 -0.22(-2.62%)
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.