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

Old Second Bancorp (NQ: OSBC )

13.85 -0.28 (-1.98%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 13, 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 29, 2010 1.808 1.845 1.733 1.827 36,622 +0.05(+2.63%)
Oct 28, 2010 1.958 1.958 1.771 1.780 29,398 -0.09(-4.99%)
Oct 27, 2010 1.967 1.967 1.752 1.874 42,524 +0.04(+2.04%)
Oct 25, 2010 1.967 1.967 1.799 1.836 43,342 -0.07(-3.92%)
Oct 22, 2010 1.724 1.920 1.696 1.911 45,557 +0.17(+9.68%)
Oct 21, 2010 1.911 1.911 1.733 1.742 45,197 -0.13(-7.00%)
Oct 20, 2010 1.789 1.920 1.715 1.874 105,105 +0.08(+4.71%)
Oct 19, 2010 1.892 1.902 1.686 1.789 122,383 -0.11(-5.91%)
Oct 18, 2010 2.023 2.023 1.883 1.902 36,368 -0.07(-3.33%)
Oct 15, 2010 2.023 2.023 1.892 1.967 76,058 -0.08(-4.11%)
Oct 14, 2010 2.014 2.052 1.892 2.052 43,913 +0.07(+3.30%)
Oct 13, 2010 1.855 2.061 1.705 1.986 173,945 +0.18(+9.84%)
Oct 12, 2010 1.630 1.808 1.555 1.808 36,417 +0.19(+11.56%)
Oct 11, 2010 1.630 1.658 1.621 1.621 33,984 -0.08(-4.94%)
Oct 08, 2010 1.686 1.705 1.621 1.705 69,866 -0.05(-2.67%)
Oct 07, 2010 1.639 1.761 1.558 1.752 127,340 +0.20(+12.65%)
Oct 06, 2010 1.443 1.583 1.293 1.555 115,112 +0.17(+12.16%)
Oct 05, 2010 1.330 1.424 1.199 1.386 102,213 +0.04(+2.78%)
Oct 04, 2010 1.518 1.518 1.293 1.349 132,927 -0.12(-8.28%)
Oct 01, 2010 1.265 1.480 1.255 1.471 144,486 +0.17(+12.95%)
Sep 30, 2010 1.433 1.433 1.237 1.302 186,984 -0.09(-6.71%)
Sep 29, 2010 1.508 1.508 1.377 1.396 112,888 -0.15(-9.70%)
Sep 28, 2010 1.564 1.583 1.480 1.546 72,949 -0.02(-1.20%)
Sep 27, 2010 1.546 1.581 1.452 1.564 159,973 +0.03(+1.83%)
Sep 24, 2010 1.611 1.724 1.462 1.536 270,077 -0.08(-5.20%)
Sep 23, 2010 1.593 1.714 1.415 1.621 352,079 +0.02(+1.17%)
Sep 22, 2010 1.995 1.995 1.583 1.602 545,103 -0.29(-15.35%)
Sep 21, 2010 1.677 2.314 1.593 1.892 1,762,529 +0.35(+22.42%)
Sep 20, 2010 1.171 1.564 1.012 1.546 541,826 +0.56(+57.14%)
Sep 17, 2010 0.8150 1.059 0.8150 0.9836 208,155 +0.17(+20.55%)
Sep 15, 2010 0.8806 0.8806 0.8084 0.8160 128,709 -0.09(-10.21%)
Sep 14, 2010 0.9930 0.9930 0.8431 0.9087 178,115 -0.07(-6.73%)
Sep 13, 2010 0.8525 0.9743 0.8150 0.9743 180,237 +0.16(+19.54%)
Sep 10, 2010 0.7682 0.8431 0.7213 0.8150 142,764 +0.07(+8.75%)
Sep 09, 2010 0.7775 0.7882 0.7045 0.7494 123,219 +0.00(+0.59%)
Sep 08, 2010 0.7494 0.7963 0.6876 0.7450 400,678 -0.02(-3.01%)
Sep 07, 2010 0.7026 0.8431 0.7026 0.7682 132,857 +0.09(+13.10%)
Sep 03, 2010 0.6839 0.7026 0.6452 0.6792 286,121 -0.04(-5.84%)
Sep 02, 2010 0.7401 0.7494 0.6782 0.7213 119,430 +0.00(+0.00%)
Sep 01, 2010 0.7870 0.8431 0.6845 0.7213 329,877 -0.06(-7.24%)
Aug 31, 2010 0.8338 0.8430 0.7776 0.7776 197,907 -0.02(-2.34%)
Aug 30, 2010 0.8431 0.8431 0.7775 0.7963 119,507 -0.04(-4.54%)
Aug 27, 2010 0.8150 0.8806 0.8056 0.8341 31,734 +0.04(+5.25%)
Aug 26, 2010 0.9181 0.9181 0.7682 0.7925 140,330 -0.07(-8.05%)
Aug 25, 2010 0.8712 0.8806 0.8431 0.8620 35,726 -0.01(-1.05%)
Aug 24, 2010 0.8806 0.8993 0.7972 0.8711 87,893 -0.01(-1.07%)
Aug 23, 2010 0.9181 0.9368 0.8525 0.8806 118,706 -0.05(-5.76%)
Aug 20, 2010 0.8712 0.9367 0.8431 0.9345 68,849 +0.04(+5.00%)
Aug 19, 2010 0.9087 0.9462 0.8712 0.8900 83,378 +0.02(+2.15%)
Aug 18, 2010 0.9368 0.9368 0.8712 0.8712 62,424 -0.07(-7.00%)
Aug 17, 2010 0.9368 0.9649 0.9298 0.9368 57,383 +0.01(+0.76%)
Aug 16, 2010 0.9743 0.9743 0.9198 0.9298 68,757 -0.04(-4.57%)
Aug 13, 2010 1.021 1.059 0.9649 0.9743 219,876 -0.04(-4.15%)
Aug 12, 2010 1.030 1.171 1.012 1.016 183,486 -0.00(-0.46%)
Aug 11, 2010 1.218 1.218 1.012 1.021 94,705 -0.20(-16.15%)
Aug 10, 2010 1.302 1.340 1.218 1.218 86,325 -0.12(-9.09%)
Aug 09, 2010 1.396 1.443 1.316 1.340 79,882 -0.02(-1.38%)
Aug 06, 2010 1.433 1.433 1.265 1.358 224,550 -0.05(-3.33%)
Aug 05, 2010 1.499 1.499 1.330 1.405 76,744 -0.01(-0.66%)
Aug 04, 2010 1.405 1.508 1.312 1.415 122,921 +0.00(+0.00%)
Aug 03, 2010 1.555 1.602 1.405 1.415 147,200 -0.11(-7.36%)
Aug 02, 2010 1.452 1.733 1.349 1.527 603,215 +0.22(+17.27%)
Jul 30, 2010 1.283 1.358 1.246 1.302 100,700 +0.01(+0.72%)
Jul 29, 2010 1.312 1.312 1.218 1.293 71,073 +0.01(+0.73%)
Jul 28, 2010 1.237 1.293 1.134 1.283 156,923 +0.05(+3.79%)
Jul 27, 2010 1.377 1.393 1.237 1.237 75,156 -0.10(-7.69%)
Jul 26, 2010 1.396 1.396 1.312 1.340 114,070 +0.03(+2.14%)
Jul 23, 2010 1.480 1.480 1.227 1.312 162,697 -0.09(-6.66%)
Jul 22, 2010 1.471 1.593 1.358 1.405 194,426 -0.17(-10.72%)
Jul 21, 2010 1.649 1.714 1.574 1.574 77,284 -0.07(-4.55%)
Jul 20, 2010 1.714 1.724 1.546 1.649 209,908 -0.05(-2.76%)
Jul 19, 2010 1.658 1.771 1.658 1.696 153,599 +0.01(+0.42%)
Jul 16, 2010 1.827 1.827 1.639 1.689 128,200 -0.14(-7.56%)
Jul 15, 2010 2.052 2.052 1.752 1.827 95,797 -0.19(-9.30%)
Jul 14, 2010 2.023 2.042 1.883 2.014 147,938 -0.07(-3.15%)
Jul 13, 2010 1.958 2.295 1.874 2.080 441,454 +0.13(+6.73%)
Jul 12, 2010 1.705 2.042 1.644 1.949 291,780 +0.26(+15.56%)
Jul 09, 2010 1.742 1.874 1.611 1.686 159,557 -0.01(-0.55%)
Jul 08, 2010 1.771 1.855 1.686 1.696 114,427 -0.06(-3.21%)
Jul 07, 2010 1.780 1.780 1.691 1.752 317,369 -0.02(-1.06%)
Jul 06, 2010 1.780 1.874 1.724 1.771 534,551 -0.01(-0.53%)
Jul 02, 2010 1.780 1.864 1.780 1.780 62,702 +0.00(+0.00%)
Jul 01, 2010 1.874 1.949 1.742 1.780 314,574 -0.09(-5.00%)
Jun 30, 2010 2.108 2.155 1.677 1.874 178,810 -0.21(-9.91%)
Jun 29, 2010 2.342 2.342 2.042 2.080 103,802 -0.53(-20.43%)
Jun 25, 2010 2.745 2.876 2.567 2.614 1,820,565 -0.12(-4.45%)
Jun 24, 2010 2.960 3.045 2.726 2.735 60,244 -0.24(-8.18%)
Jun 23, 2010 3.176 3.504 2.792 2.979 196,215 -0.19(-5.92%)
Jun 22, 2010 3.419 3.717 3.166 3.166 39,771 -0.22(-6.61%)
Jun 21, 2010 3.521 3.708 3.325 3.391 25,223 -0.11(-3.20%)
Jun 18, 2010 3.531 3.531 3.437 3.503 66,621 +0.00(+0.00%)
Jun 17, 2010 3.652 3.708 3.475 3.503 27,443 -0.12(-3.35%)
Jun 16, 2010 3.652 3.727 3.559 3.624 15,897 -0.04(-1.02%)
Jun 15, 2010 3.484 3.774 3.419 3.661 37,655 +0.19(+5.38%)
Jun 14, 2010 3.372 3.624 3.372 3.475 26,326 +0.13(+3.91%)
Jun 11, 2010 3.288 3.475 3.138 3.344 79,174 +0.05(+1.42%)
Jun 10, 2010 3.419 3.419 3.166 3.297 154,728 -0.07(-2.22%)
Jun 09, 2010 3.596 3.764 3.269 3.372 40,589 -0.19(-5.25%)
Jun 08, 2010 3.409 3.717 3.400 3.559 63,699 +0.16(+4.67%)
Jun 07, 2010 3.774 3.867 3.372 3.400 84,520 -0.40(-10.56%)
Jun 04, 2010 3.932 3.979 3.745 3.802 45,082 -0.16(-4.01%)
Jun 03, 2010 3.895 3.988 3.820 3.960 34,067 +0.06(+1.44%)
Jun 02, 2010 3.848 3.904 3.764 3.904 42,437 +0.09(+2.45%)
Jun 01, 2010 3.839 3.904 3.736 3.811 126,548 -0.04(-0.97%)
May 28, 2010 3.942 3.951 3.802 3.848 26,609 -0.09(-2.37%)
May 27, 2010 3.886 4.054 3.792 3.942 56,961 +0.12(+3.18%)
May 26, 2010 4.091 4.091 3.792 3.820 39,831 -0.18(-4.44%)
May 25, 2010 4.063 4.063 3.615 3.998 51,617 -0.12(-2.95%)
May 24, 2010 3.970 4.184 3.802 4.119 101,313 +0.15(+3.76%)
May 21, 2010 3.979 4.044 3.848 3.970 54,107 -0.06(-1.39%)
May 20, 2010 4.082 4.203 4.016 4.026 33,280 -0.18(-4.22%)
May 19, 2010 4.156 4.250 4.100 4.203 36,480 +0.05(+1.12%)
May 18, 2010 4.297 4.297 4.100 4.156 51,140 -0.08(-1.98%)
May 17, 2010 4.343 4.437 4.213 4.241 33,596 -0.09(-2.16%)
May 14, 2010 4.605 4.605 4.297 4.334 37,969 -0.20(-4.33%)
May 13, 2010 4.549 4.670 4.437 4.530 46,877 -0.05(-1.02%)
May 12, 2010 4.577 4.689 4.465 4.577 63,435 +0.07(+1.66%)
May 11, 2010 4.502 4.670 4.446 4.502 68,928 -0.03(-0.62%)
May 10, 2010 4.549 4.969 4.418 4.530 85,737 -0.08(-1.82%)
May 07, 2010 4.764 4.857 4.577 4.614 103,547 -0.18(-3.70%)
May 06, 2010 4.960 5.072 4.698 4.792 95,049 -0.18(-3.57%)
May 05, 2010 4.988 5.053 4.913 4.969 119,554 -0.04(-0.75%)
May 04, 2010 5.184 5.184 4.950 5.006 70,080 -0.23(-4.46%)
May 03, 2010 5.399 5.623 5.109 5.240 258,023 -0.10(-1.92%)
Apr 30, 2010 5.679 5.679 5.333 5.343 107,274 -0.31(-5.45%)
Apr 29, 2010 5.875 5.875 5.567 5.651 146,845 -0.18(-3.04%)
Apr 28, 2010 6.165 6.174 5.782 5.828 45,069 -0.31(-5.02%)
Apr 27, 2010 6.221 6.277 5.978 6.137 66,547 -0.14(-2.23%)
Apr 26, 2010 6.305 6.342 6.211 6.277 57,857 +0.02(+0.30%)
Apr 23, 2010 5.968 6.295 5.894 6.258 240,878 +0.33(+5.51%)
Apr 22, 2010 5.838 6.053 5.810 5.931 30,776 +0.04(+0.63%)
Apr 21, 2010 5.884 6.062 5.800 5.894 20,554 +0.03(+0.48%)
Apr 20, 2010 5.950 5.950 5.772 5.866 27,588 +0.02(+0.32%)
Apr 19, 2010 5.968 5.978 5.791 5.847 31,241 -0.12(-2.03%)
Apr 16, 2010 6.127 6.146 5.946 5.968 38,536 -0.21(-3.33%)
Apr 15, 2010 6.211 6.211 6.025 6.174 15,221 -0.04(-0.60%)
Apr 14, 2010 6.071 6.211 6.071 6.211 147,338 +0.15(+2.47%)
Apr 13, 2010 6.043 6.258 6.015 6.062 24,443 +0.02(+0.31%)
Apr 12, 2010 6.211 6.221 5.959 6.043 28,320 -0.19(-3.00%)
Apr 09, 2010 6.015 6.333 5.884 6.230 77,792 +0.21(+3.57%)
Apr 08, 2010 6.081 6.295 5.875 6.015 37,964 -0.07(-1.08%)
Apr 07, 2010 6.314 6.314 6.071 6.081 14,935 -0.03(-0.46%)
Apr 06, 2010 6.155 6.239 6.090 6.109 24,025 -0.09(-1.51%)
Apr 05, 2010 6.006 6.202 5.978 6.202 29,212 +0.21(+3.43%)
Apr 01, 2010 6.155 5.997 5.997 5.997 20,127 -0.16(-2.58%)
Mar 31, 2010 6.034 6.155 5.884 6.155 75,412 +0.12(+2.01%)
Mar 30, 2010 6.043 6.155 5.968 6.034 32,020 +0.02(+0.31%)
Mar 29, 2010 6.146 6.146 5.903 6.015 19,342 -0.02(-0.31%)
Mar 26, 2010 6.071 6.127 5.978 6.034 15,229 +0.01(+0.16%)
Mar 25, 2010 6.118 6.174 6.025 6.025 33,129 -0.02(-0.31%)
Mar 24, 2010 6.109 6.174 5.997 6.043 27,421 -0.07(-1.22%)
Mar 23, 2010 6.062 6.155 5.969 6.118 131,192 +0.07(+1.08%)
Mar 22, 2010 6.267 6.332 5.978 6.053 116,292 -0.31(-4.84%)
Mar 19, 2010 6.351 6.360 6.015 6.360 147,500 +0.12(+1.94%)
Mar 18, 2010 6.267 6.267 6.081 6.239 7,666 -0.01(-0.15%)
Mar 17, 2010 6.379 6.435 5.903 6.249 673,576 -0.02(-0.30%)
Mar 16, 2010 6.249 6.314 6.071 6.267 78,055 +0.01(+0.15%)
Mar 15, 2010 6.211 6.622 6.118 6.258 60,453 -0.33(-4.96%)
Mar 12, 2010 6.659 6.696 6.528 6.584 16,833 -0.07(-0.98%)
Mar 11, 2010 6.612 6.687 6.510 6.650 27,158 +0.03(+0.42%)
Mar 10, 2010 6.678 6.705 6.482 6.622 32,874 -0.08(-1.25%)
Mar 09, 2010 6.659 6.715 6.640 6.705 68,775 +0.00(+0.00%)
Mar 08, 2010 6.715 6.761 6.547 6.705 51,170 -0.01(-0.14%)
Mar 05, 2010 6.472 6.733 6.360 6.715 92,621 +0.28(+4.35%)
Mar 04, 2010 6.379 6.472 6.295 6.435 74,321 +0.03(+0.44%)
Mar 03, 2010 6.435 6.435 6.230 6.407 33,232 +0.00(+0.00%)
Mar 02, 2010 6.416 6.426 6.183 6.407 27,651 +0.07(+1.18%)
Mar 01, 2010 6.323 6.463 6.249 6.332 21,337 +0.00(+0.00%)
Feb 26, 2010 6.360 6.444 6.258 6.332 21,906 -0.04(-0.59%)
Feb 25, 2010 6.211 6.388 6.202 6.370 26,263 +0.06(+0.89%)
Feb 24, 2010 6.239 6.332 6.202 6.314 24,837 +0.08(+1.35%)
Feb 23, 2010 6.295 6.370 6.230 6.230 14,085 -0.08(-1.33%)
Feb 22, 2010 6.454 6.454 6.071 6.314 35,103 +0.00(+0.00%)
Feb 19, 2010 6.463 6.528 6.258 6.314 27,350 -0.14(-2.17%)
Feb 18, 2010 6.379 6.510 6.239 6.454 25,298 +0.11(+1.76%)
Feb 17, 2010 6.332 6.388 6.146 6.342 44,332 +0.01(+0.15%)
Feb 16, 2010 6.276 6.332 6.090 6.332 36,424 +0.08(+1.34%)
Feb 12, 2010 5.875 6.249 6.249 6.249 59,724 +0.21(+3.39%)
Feb 11, 2010 5.847 6.062 5.543 6.043 85,155 +0.17(+2.86%)
Feb 10, 2010 5.885 5.922 5.820 5.875 35,307 +0.00(+0.00%)
Feb 09, 2010 5.894 5.922 5.820 5.875 86,057 +0.01(+0.16%)
Feb 08, 2010 5.922 5.922 5.782 5.866 34,100 -0.05(-0.79%)
Feb 05, 2010 5.689 5.913 5.689 5.913 74,861 +0.23(+4.11%)
Feb 04, 2010 5.736 5.866 5.633 5.680 53,353 -0.08(-1.46%)
Feb 03, 2010 5.251 5.913 5.251 5.764 261,713 +0.50(+9.57%)
Feb 02, 2010 5.400 5.652 4.980 5.260 70,380 -0.14(-2.59%)
Feb 01, 2010 5.586 5.605 5.297 5.400 51,230 -0.12(-2.20%)
Jan 29, 2010 5.894 6.025 5.521 5.521 188,512 -0.34(-5.73%)
Jan 28, 2010 6.071 6.071 5.736 5.857 74,754 -0.21(-3.38%)
Jan 27, 2010 5.978 6.370 5.978 6.062 42,700 +0.00(+0.00%)
Jan 26, 2010 6.295 6.323 5.614 6.062 108,054 -0.26(-4.13%)
Jan 25, 2010 6.360 6.416 6.155 6.323 22,333 +0.03(+0.44%)
Jan 22, 2010 6.323 6.407 6.146 6.295 35,024 -0.05(-0.74%)
Jan 21, 2010 6.388 6.454 6.155 6.342 53,644 -0.05(-0.73%)
Jan 20, 2010 6.519 6.696 6.323 6.388 73,358 -0.14(-2.14%)
Jan 19, 2010 6.631 6.631 6.398 6.528 141,611 -0.09(-1.41%)
Jan 15, 2010 6.659 6.622 6.622 6.622 95,323 +0.00(+0.00%)
Jan 14, 2010 6.538 6.789 6.528 6.622 44,982 +0.11(+1.72%)
Jan 13, 2010 6.556 6.622 6.342 6.510 103,502 -0.02(-0.29%)
Jan 12, 2010 6.584 6.612 6.482 6.528 54,077 -0.12(-1.82%)
Jan 11, 2010 6.752 6.808 6.450 6.650 72,198 -0.07(-0.97%)
Jan 08, 2010 6.519 6.752 6.500 6.715 58,514 +0.21(+3.30%)
Jan 07, 2010 6.239 6.668 6.196 6.500 92,186 +0.23(+3.72%)
Jan 06, 2010 6.370 6.472 6.239 6.267 32,208 -0.10(-1.61%)
Jan 05, 2010 6.491 6.491 6.249 6.370 54,623 -0.14(-2.15%)
Jan 04, 2010 6.640 6.705 6.444 6.510 26,955 +0.08(+1.31%)
Dec 31, 2009 6.435 6.426 6.426 6.426 35,920 -0.01(-0.14%)
Dec 30, 2009 6.482 6.566 6.304 6.435 45,491 -0.06(-0.86%)
Dec 29, 2009 6.360 6.528 6.286 6.491 104,142 +0.12(+1.90%)
Dec 28, 2009 6.342 6.482 6.249 6.370 105,830 +0.05(+0.74%)
Dec 24, 2009 6.043 6.416 5.493 6.323 246,547 +0.71(+12.62%)
Dec 23, 2009 5.596 5.642 5.409 5.614 178,454 +0.09(+1.69%)
Dec 22, 2009 5.512 5.596 5.288 5.521 53,120 +0.01(+0.17%)
Dec 21, 2009 5.363 5.596 5.269 5.512 71,698 +0.19(+3.50%)
Dec 18, 2009 5.176 5.363 5.139 5.325 350,403 +0.18(+3.44%)
Dec 17, 2009 5.157 5.269 4.943 5.148 100,633 -0.02(-0.36%)
Dec 16, 2009 5.297 5.307 5.139 5.167 39,349 -0.05(-0.89%)
Dec 15, 2009 5.307 5.493 5.148 5.213 49,670 -0.09(-1.76%)
Dec 14, 2009 5.540 5.540 5.307 5.307 40,930 -0.13(-2.40%)
Dec 11, 2009 5.381 5.605 5.279 5.437 49,344 +0.08(+1.57%)
Dec 10, 2009 5.353 5.502 5.335 5.353 15,307 +0.02(+0.35%)
Dec 09, 2009 5.325 5.484 5.251 5.335 46,125 +0.03(+0.53%)
Dec 08, 2009 5.474 5.521 5.260 5.307 55,066 -0.20(-3.56%)
Dec 07, 2009 5.493 5.586 5.269 5.502 18,704 +0.00(+0.00%)
Dec 04, 2009 5.512 5.586 5.251 5.502 33,705 +0.10(+1.90%)
Dec 03, 2009 5.605 5.605 5.269 5.400 29,659 -0.11(-2.03%)
Dec 02, 2009 5.456 5.605 5.353 5.512 38,725 +0.04(+0.68%)
Dec 01, 2009 5.484 5.605 5.363 5.474 24,245 +0.25(+4.82%)
Nov 30, 2009 5.502 5.586 5.148 5.223 295,766 -0.30(-5.41%)
Nov 27, 2009 5.493 5.642 5.409 5.521 19,353 -0.11(-1.99%)
Nov 25, 2009 5.540 5.684 5.400 5.633 78,313 +0.22(+4.14%)
Nov 24, 2009 5.474 5.689 5.251 5.409 38,824 +0.00(+0.00%)
Nov 23, 2009 5.689 5.689 5.325 5.409 44,565 -0.16(-2.85%)
Nov 20, 2009 5.820 5.866 5.335 5.568 62,681 -0.21(-3.71%)
Nov 19, 2009 6.025 6.155 5.540 5.782 52,343 -0.24(-4.02%)
Nov 18, 2009 6.137 6.174 5.913 6.025 13,428 +0.01(+0.16%)
Nov 17, 2009 5.941 6.146 5.913 6.015 78,383 +0.05(+0.78%)
Nov 16, 2009 5.773 6.174 5.708 5.969 29,750 +0.28(+4.92%)
Nov 13, 2009 5.726 5.792 5.502 5.689 31,560 +0.01(+0.16%)
Nov 12, 2009 5.745 5.810 5.316 5.680 73,574 -0.14(-2.40%)
Nov 11, 2009 5.801 5.829 5.493 5.820 19,844 +0.10(+1.79%)
Nov 10, 2009 5.708 5.820 5.493 5.717 38,942 -0.07(-1.13%)
Nov 09, 2009 5.680 5.801 5.148 5.782 73,837 +0.25(+4.55%)
Nov 06, 2009 5.586 5.773 5.456 5.530 25,266 +0.02(+0.34%)
Nov 05, 2009 5.223 5.558 5.176 5.512 36,231 +0.37(+7.26%)
Nov 04, 2009 5.139 5.344 5.064 5.139 40,681 +0.07(+1.29%)
Nov 03, 2009 5.251 5.251 4.943 5.073 50,344 -0.03(-0.55%)
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.