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

Heartland Finl USA (NQ: HTLF )

45.22 -0.22 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2009 10.43 10.50 9.574 9.634 111,250 -0.94(-8.87%)
Oct 29, 2009 10.59 10.61 10.41 10.57 53,920 +0.10(+0.93%)
Oct 28, 2009 10.53 10.71 10.42 10.47 47,948 -0.05(-0.50%)
Oct 27, 2009 10.53 10.93 10.50 10.53 45,283 +0.00(+0.00%)
Oct 26, 2009 10.62 11.00 10.50 10.53 38,950 -0.08(-0.78%)
Oct 23, 2009 10.65 11.15 10.54 10.61 38,553 -0.38(-3.48%)
Oct 22, 2009 10.76 11.00 10.47 10.99 45,789 +0.24(+2.23%)
Oct 21, 2009 10.95 11.47 10.69 10.75 86,841 -0.20(-1.85%)
Oct 20, 2009 10.41 11.11 10.33 10.95 59,672 +0.06(+0.55%)
Oct 19, 2009 11.20 11.20 10.57 10.89 38,298 -0.20(-1.83%)
Oct 16, 2009 11.12 11.48 10.97 11.10 36,073 -0.11(-0.94%)
Oct 15, 2009 11.38 11.52 11.11 11.20 17,472 -0.27(-2.35%)
Oct 14, 2009 11.45 11.62 11.22 11.47 26,621 +0.18(+1.59%)
Oct 13, 2009 11.22 11.36 11.11 11.29 18,073 +0.08(+0.74%)
Oct 12, 2009 11.26 11.47 11.21 11.21 20,334 -0.13(-1.13%)
Oct 09, 2009 11.20 11.49 11.16 11.34 25,019 +0.16(+1.41%)
Oct 08, 2009 11.32 11.59 11.04 11.18 55,539 -0.08(-0.73%)
Oct 07, 2009 11.14 11.40 11.14 11.26 5,868 +0.00(+0.00%)
Oct 06, 2009 11.70 11.70 11.02 11.26 42,812 -0.17(-1.44%)
Oct 05, 2009 11.55 11.71 11.34 11.43 49,283 +0.12(+1.06%)
Oct 02, 2009 11.24 11.61 11.24 11.31 26,531 -0.12(-1.05%)
Oct 01, 2009 11.19 11.76 10.62 11.43 99,314 +0.36(+3.25%)
Sep 30, 2009 11.49 11.62 11.07 11.07 69,414 -0.56(-4.78%)
Sep 29, 2009 11.97 12.31 11.59 11.62 17,032 -0.45(-3.73%)
Sep 28, 2009 11.73 12.38 11.64 12.07 42,855 +0.40(+3.41%)
Sep 25, 2009 11.93 11.98 11.57 11.67 13,991 -0.22(-1.83%)
Sep 24, 2009 11.86 12.01 11.60 11.89 32,382 +0.10(+0.83%)
Sep 23, 2009 11.94 11.97 11.74 11.79 5,946 -0.16(-1.32%)
Sep 22, 2009 11.93 11.97 11.63 11.95 15,874 +0.14(+1.14%)
Sep 21, 2009 11.73 11.95 11.70 11.82 13,302 -0.08(-0.63%)
Sep 18, 2009 11.79 11.89 11.65 11.89 66,019 +0.20(+1.67%)
Sep 17, 2009 11.91 11.93 11.56 11.70 20,260 -0.20(-1.70%)
Sep 16, 2009 11.67 11.91 11.48 11.90 13,681 +0.24(+2.06%)
Sep 15, 2009 11.61 11.77 11.34 11.66 25,517 -0.01(-0.13%)
Sep 14, 2009 11.35 11.74 11.31 11.67 10,438 +0.24(+2.10%)
Sep 11, 2009 11.64 11.76 11.28 11.43 8,517 -0.14(-1.17%)
Sep 10, 2009 11.70 11.70 11.37 11.57 13,542 -0.10(-0.90%)
Sep 09, 2009 11.40 11.81 11.31 11.67 18,152 +0.30(+2.64%)
Sep 08, 2009 11.55 11.62 11.20 11.37 24,655 -0.08(-0.72%)
Sep 04, 2009 11.14 11.46 10.95 11.46 33,630 +0.23(+2.00%)
Sep 03, 2009 11.25 11.35 10.89 11.23 26,123 +0.03(+0.27%)
Sep 02, 2009 11.26 11.26 10.95 11.20 13,728 +0.22(+1.98%)
Sep 01, 2009 11.10 11.77 10.72 10.98 58,426 -0.25(-2.20%)
Aug 31, 2009 11.28 11.48 10.59 11.23 54,973 -0.15(-1.32%)
Aug 28, 2009 11.79 11.89 11.29 11.38 26,178 -0.24(-2.07%)
Aug 27, 2009 11.84 12.16 11.37 11.62 43,775 -0.53(-4.32%)
Aug 26, 2009 12.33 12.43 11.94 12.15 21,577 -0.23(-1.88%)
Aug 25, 2009 12.59 12.70 12.29 12.38 16,695 -0.15(-1.20%)
Aug 24, 2009 12.70 12.70 12.15 12.53 30,083 -0.08(-0.65%)
Aug 21, 2009 12.17 12.66 11.62 12.61 66,301 +0.61(+5.06%)
Aug 20, 2009 11.72 12.01 11.54 12.01 21,918 +0.29(+2.43%)
Aug 19, 2009 11.26 11.79 11.26 11.72 15,168 +0.09(+0.77%)
Aug 18, 2009 11.19 11.89 11.05 11.63 31,785 +0.56(+5.01%)
Aug 17, 2009 11.44 11.65 11.02 11.07 27,871 -0.32(-2.77%)
Aug 14, 2009 11.94 12.05 11.33 11.39 44,372 -0.74(-6.12%)
Aug 13, 2009 12.64 12.70 11.84 12.13 30,500 -0.45(-3.58%)
Aug 12, 2009 12.19 12.73 12.19 12.58 37,980 +0.24(+1.95%)
Aug 11, 2009 12.17 12.62 11.83 12.34 21,323 +0.07(+0.55%)
Aug 10, 2009 12.43 12.75 11.88 12.28 20,023 -0.30(-2.39%)
Aug 07, 2009 11.80 12.79 11.66 12.58 34,389 +1.05(+9.11%)
Aug 06, 2009 12.46 12.55 11.51 11.52 20,638 -0.83(-6.68%)
Aug 05, 2009 12.52 12.69 12.17 12.35 32,763 -0.39(-3.06%)
Aug 04, 2009 12.50 12.83 12.50 12.74 26,617 +0.04(+0.30%)
Aug 03, 2009 12.31 12.91 12.31 12.70 53,791 +0.07(+0.53%)
Jul 31, 2009 12.36 13.18 12.13 12.64 68,246 +0.18(+1.45%)
Jul 30, 2009 12.01 12.52 11.80 12.46 55,446 +0.55(+4.60%)
Jul 29, 2009 11.81 12.00 11.52 11.91 65,083 +0.43(+3.73%)
Jul 28, 2009 11.25 11.62 11.18 11.48 69,975 +0.68(+6.32%)
Jul 27, 2009 10.67 10.84 10.28 10.80 29,373 +0.12(+1.12%)
Jul 24, 2009 10.42 10.68 9.994 10.68 29,799 +0.11(+0.99%)
Jul 23, 2009 9.942 10.69 9.792 10.57 74,319 +0.59(+5.94%)
Jul 22, 2009 10.04 10.25 9.769 9.979 16,406 +0.08(+0.76%)
Jul 21, 2009 10.28 10.28 9.807 9.904 24,997 -0.36(-3.51%)
Jul 20, 2009 10.27 10.50 10.17 10.26 10,438 +0.02(+0.15%)
Jul 17, 2009 10.53 10.53 10.03 10.25 25,897 -0.22(-2.08%)
Jul 16, 2009 10.27 10.53 9.837 10.47 33,916 +0.15(+1.45%)
Jul 15, 2009 10.12 10.40 9.792 10.32 40,451 +0.38(+3.85%)
Jul 14, 2009 9.904 10.11 9.641 9.934 29,771 -0.01(-0.08%)
Jul 13, 2009 9.334 9.964 9.311 9.942 36,165 +0.52(+5.49%)
Jul 10, 2009 9.566 10.19 9.184 9.424 25,580 -0.13(-1.34%)
Jul 09, 2009 9.844 10.08 9.551 9.551 38,959 -0.17(-1.77%)
Jul 08, 2009 9.799 9.972 9.626 9.724 21,768 +0.02(+0.15%)
Jul 07, 2009 9.897 10.21 9.709 9.709 51,665 -0.15(-1.52%)
Jul 06, 2009 10.15 10.56 9.754 9.859 56,032 -0.30(-2.95%)
Jul 02, 2009 10.60 10.73 10.15 10.16 60,215 -0.65(-5.97%)
Jul 01, 2009 10.86 10.86 10.66 10.80 32,763 +0.09(+0.84%)
Jun 30, 2009 10.86 10.88 10.16 10.71 30,622 -0.11(-0.97%)
Jun 29, 2009 10.83 11.10 10.50 10.82 37,215 -0.07(-0.62%)
Jun 26, 2009 10.09 10.95 10.09 10.89 165,555 +0.68(+6.69%)
Jun 25, 2009 9.938 10.24 9.679 10.20 29,386 +0.44(+4.53%)
Jun 24, 2009 10.12 10.33 9.687 9.762 28,545 -0.20(-2.03%)
Jun 23, 2009 10.54 10.69 9.949 9.964 46,222 -0.53(-5.01%)
Jun 22, 2009 10.69 10.81 10.44 10.49 23,377 -0.29(-2.65%)
Jun 19, 2009 10.90 10.90 10.51 10.77 56,704 +0.03(+0.28%)
Jun 18, 2009 10.69 11.00 10.69 10.74 16,454 +0.06(+0.56%)
Jun 17, 2009 10.65 10.82 10.52 10.68 16,064 +0.04(+0.35%)
Jun 16, 2009 10.68 11.01 10.57 10.65 20,582 +0.07(+0.64%)
Jun 15, 2009 10.93 11.14 10.38 10.58 81,726 -0.68(-6.00%)
Jun 12, 2009 11.24 11.44 10.94 11.25 14,312 -0.05(-0.47%)
Jun 11, 2009 11.16 11.82 10.55 11.31 55,639 +0.23(+2.03%)
Jun 10, 2009 11.73 11.73 10.66 11.08 79,588 -0.41(-3.53%)
Jun 09, 2009 11.67 11.82 11.25 11.49 42,443 -0.13(-1.10%)
Jun 08, 2009 11.66 11.85 11.44 11.61 24,935 -0.04(-0.39%)
Jun 05, 2009 11.78 11.82 11.49 11.66 21,620 -0.29(-2.45%)
Jun 04, 2009 11.90 11.95 11.34 11.95 39,067 +0.19(+1.59%)
Jun 03, 2009 11.67 11.92 11.34 11.76 26,035 -0.07(-0.63%)
Jun 02, 2009 11.84 11.95 10.98 11.84 69,295 -0.04(-0.38%)
Jun 01, 2009 11.58 11.93 11.00 11.88 40,150 +0.54(+4.76%)
May 29, 2009 11.04 11.34 10.66 11.34 37,700 +0.39(+3.56%)
May 28, 2009 11.21 11.25 10.56 10.95 43,999 +0.01(+0.07%)
May 27, 2009 11.22 11.59 10.84 10.95 33,523 -0.36(-3.19%)
May 26, 2009 10.51 11.31 10.36 11.31 29,174 +0.68(+6.43%)
May 22, 2009 10.67 11.04 10.41 10.62 21,805 +0.01(+0.14%)
May 21, 2009 10.46 11.25 10.32 10.61 26,999 -0.01(-0.07%)
May 20, 2009 11.24 11.29 10.50 10.62 38,839 -0.48(-4.33%)
May 19, 2009 11.31 11.40 10.81 11.10 20,038 -0.20(-1.73%)
May 18, 2009 10.50 11.29 10.50 11.29 31,946 +0.95(+9.14%)
May 15, 2009 10.88 10.88 10.14 10.35 47,981 -0.35(-3.30%)
May 14, 2009 10.48 10.97 10.36 10.70 23,129 +0.31(+2.96%)
May 13, 2009 10.67 11.01 10.39 10.39 62,340 -0.35(-3.28%)
May 12, 2009 11.03 11.23 10.56 10.74 23,468 -0.23(-2.12%)
May 11, 2009 11.26 11.54 10.59 10.98 23,014 -0.20(-1.75%)
May 08, 2009 10.44 11.43 10.30 11.17 51,494 +0.97(+9.49%)
May 07, 2009 11.40 11.59 10.05 10.20 36,439 -1.04(-9.21%)
May 06, 2009 11.62 11.93 10.92 11.24 44,602 -0.26(-2.22%)
May 05, 2009 10.55 11.88 10.55 11.49 60,457 -0.30(-2.55%)
May 04, 2009 11.40 11.79 10.44 11.79 43,567 +1.20(+11.33%)
May 01, 2009 11.02 11.34 10.57 10.59 11,236 -0.50(-4.47%)
Apr 30, 2009 11.28 11.59 11.00 11.09 52,702 -0.04(-0.34%)
Apr 29, 2009 10.28 11.22 9.927 11.13 77,642 +0.95(+9.29%)
Apr 28, 2009 10.14 11.02 9.949 10.18 54,162 +1.37(+15.49%)
Apr 27, 2009 9.214 9.626 8.291 8.816 62,098 -0.61(-6.45%)
Apr 24, 2009 8.719 9.679 8.636 9.424 39,178 +0.79(+9.12%)
Apr 23, 2009 9.094 9.221 8.441 8.636 31,351 -0.47(-5.19%)
Apr 22, 2009 9.289 9.927 8.996 9.109 19,693 -0.40(-4.18%)
Apr 21, 2009 8.996 9.754 8.996 9.506 34,387 +0.49(+5.41%)
Apr 20, 2009 10.47 10.83 9.004 9.019 37,002 -1.79(-16.53%)
Apr 17, 2009 10.76 10.88 10.33 10.80 60,969 +0.27(+2.56%)
Apr 16, 2009 10.65 10.98 10.11 10.53 23,932 -0.02(-0.14%)
Apr 15, 2009 9.844 10.58 9.469 10.55 37,260 +0.65(+6.52%)
Apr 14, 2009 11.32 11.32 9.897 9.904 33,538 -1.68(-14.51%)
Apr 13, 2009 11.03 11.60 10.68 11.58 34,668 +0.41(+3.69%)
Apr 09, 2009 9.927 11.25 9.927 11.17 37,187 +1.49(+15.34%)
Apr 08, 2009 10.40 10.40 9.281 9.687 48,529 -0.59(-5.70%)
Apr 07, 2009 10.86 11.16 9.979 10.27 25,020 -0.83(-7.44%)
Apr 06, 2009 11.16 11.29 10.90 11.10 32,998 -0.38(-3.27%)
Apr 03, 2009 11.25 11.63 10.89 11.47 14,403 +0.16(+1.39%)
Apr 02, 2009 10.65 11.44 10.11 11.31 45,731 +0.96(+9.28%)
Apr 01, 2009 9.957 10.51 9.416 10.35 50,600 +0.20(+1.92%)
Mar 31, 2009 10.56 10.62 10.07 10.16 42,803 -0.35(-3.29%)
Mar 30, 2009 10.89 11.46 10.44 10.50 55,677 -1.60(-13.21%)
Mar 26, 2009 11.77 12.10 11.55 12.10 45,785 +0.51(+4.40%)
Mar 25, 2009 11.18 11.73 10.80 11.59 48,605 +0.46(+4.11%)
Mar 24, 2009 12.35 12.35 11.10 11.13 67,236 -0.87(-7.25%)
Mar 23, 2009 10.87 12.01 10.28 12.01 54,740 +1.78(+17.39%)
Mar 20, 2009 10.41 10.50 9.897 10.23 76,188 -0.04(-0.37%)
Mar 19, 2009 10.41 10.41 9.897 10.26 19,498 -0.01(-0.15%)
Mar 18, 2009 9.229 10.43 9.229 10.28 31,415 +1.03(+11.11%)
Mar 17, 2009 8.418 9.251 8.411 9.251 31,981 +0.80(+9.50%)
Mar 16, 2009 8.539 8.959 8.343 8.448 63,207 +0.05(+0.54%)
Mar 13, 2009 8.238 8.456 8.179 8.403 12,326 +0.24(+2.94%)
Mar 12, 2009 7.083 8.163 6.940 8.163 50,928 +1.01(+14.17%)
Mar 11, 2009 7.413 7.413 7.045 7.150 35,709 -0.17(-2.26%)
Mar 10, 2009 6.603 7.466 6.603 7.316 45,522 +0.93(+14.57%)
Mar 09, 2009 6.528 6.745 6.385 6.385 29,526 -0.25(-3.73%)
Mar 06, 2009 6.730 6.880 6.378 6.633 31,375 -0.02(-0.34%)
Mar 05, 2009 7.556 7.556 6.655 6.655 77,121 -0.97(-12.70%)
Mar 04, 2009 7.661 7.743 7.391 7.623 88,024 -0.26(-3.24%)
Mar 02, 2009 8.516 8.674 7.818 7.878 73,351 -0.61(-7.16%)
Feb 27, 2009 8.479 8.741 8.479 8.486 15,317 -0.14(-1.65%)
Feb 26, 2009 8.794 8.944 8.629 8.629 28,654 -0.08(-0.95%)
Feb 25, 2009 9.356 9.356 8.666 8.711 23,740 -0.71(-7.49%)
Feb 24, 2009 8.794 9.491 8.749 9.416 38,060 +0.75(+8.66%)
Feb 23, 2009 8.771 9.169 8.591 8.666 49,019 -0.04(-0.43%)
Feb 20, 2009 8.929 8.929 8.554 8.704 41,937 -0.23(-2.60%)
Feb 19, 2009 9.604 9.604 8.929 8.936 46,731 -0.50(-5.25%)
Feb 18, 2009 9.416 10.05 8.831 9.431 50,700 +0.09(+0.96%)
Feb 17, 2009 9.792 9.829 9.341 9.341 96,057 -0.44(-4.52%)
Feb 13, 2009 10.26 10.46 9.754 9.784 37,149 -0.44(-4.26%)
Feb 12, 2009 9.934 10.34 9.904 10.22 36,667 +0.17(+1.72%)
Feb 11, 2009 10.17 10.39 9.942 10.05 29,403 +0.10(+0.98%)
Feb 10, 2009 10.71 10.77 9.949 9.949 37,533 -0.81(-7.53%)
Feb 09, 2009 10.72 11.18 10.65 10.76 20,244 -0.05(-0.49%)
Feb 06, 2009 10.38 10.85 10.38 10.81 37,155 +0.39(+3.74%)
Feb 05, 2009 10.28 10.54 10.14 10.42 28,941 +0.14(+1.31%)
Feb 04, 2009 10.32 10.70 10.14 10.29 18,088 -0.07(-0.65%)
Feb 03, 2009 10.83 10.83 10.12 10.35 67,250 -0.34(-3.16%)
Feb 02, 2009 10.28 10.86 10.28 10.69 37,463 +0.36(+3.49%)
Jan 30, 2009 10.82 10.92 10.32 10.33 41,952 -0.18(-1.71%)
Jan 29, 2009 10.88 10.88 10.50 10.51 28,008 -0.50(-4.50%)
Jan 28, 2009 10.84 11.20 10.49 11.01 39,711 +0.50(+4.79%)
Jan 27, 2009 10.52 10.52 10.25 10.50 33,939 +0.00(+0.00%)
Jan 26, 2009 10.23 10.50 9.987 10.50 38,188 +0.34(+3.32%)
Jan 23, 2009 10.02 10.44 9.942 10.17 41,105 +0.02(+0.15%)
Jan 22, 2009 10.62 10.64 10.13 10.15 57,553 -0.73(-6.69%)
Jan 21, 2009 11.21 12.11 10.24 10.88 108,855 -0.11(-1.02%)
Jan 20, 2009 12.63 12.76 10.95 10.99 88,392 -1.79(-14.03%)
Jan 16, 2009 12.82 13.87 12.37 12.79 32,362 -0.17(-1.33%)
Jan 15, 2009 12.55 13.04 12.19 12.96 36,294 +0.32(+2.49%)
Jan 14, 2009 13.22 13.28 12.55 12.64 29,134 -0.49(-3.71%)
Jan 13, 2009 13.13 13.32 12.90 13.13 22,076 +0.00(+0.00%)
Jan 12, 2009 13.76 13.76 13.12 13.13 54,406 -1.22(-8.47%)
Jan 09, 2009 15.22 15.22 14.23 14.35 18,720 -0.85(-5.58%)
Jan 08, 2009 14.98 15.19 14.91 15.19 15,921 +0.21(+1.40%)
Jan 07, 2009 15.30 15.37 14.95 14.98 10,006 -0.63(-4.04%)
Jan 06, 2009 15.64 15.84 14.98 15.61 26,110 +0.19(+1.26%)
Jan 05, 2009 15.57 15.67 15.13 15.42 15,402 -0.09(-0.58%)
Jan 02, 2009 15.49 15.61 14.29 15.51 38,437 +0.06(+0.39%)
Dec 31, 2008 14.58 15.72 14.47 15.45 50,333 +0.93(+6.41%)
Dec 30, 2008 14.39 14.77 14.29 14.52 15,075 +0.38(+2.65%)
Dec 29, 2008 14.30 14.93 14.07 14.14 19,810 -0.17(-1.15%)
Dec 26, 2008 14.74 14.84 14.01 14.31 32,915 -0.34(-2.31%)
Dec 24, 2008 14.49 14.79 14.49 14.65 6,701 -0.15(-1.01%)
Dec 23, 2008 15.18 15.45 14.50 14.80 23,983 -0.24(-1.60%)
Dec 22, 2008 16.06 16.50 14.29 15.04 66,916 -0.97(-6.05%)
Dec 19, 2008 16.47 16.51 15.71 16.00 119,889 +0.07(+0.42%)
Dec 18, 2008 16.24 16.42 15.73 15.94 27,568 -0.17(-1.07%)
Dec 17, 2008 15.75 16.32 14.75 16.11 33,639 -0.02(-0.09%)
Dec 16, 2008 14.82 16.17 14.27 16.12 36,866 +1.63(+11.23%)
Dec 15, 2008 14.88 15.22 13.96 14.50 11,831 -0.32(-2.18%)
Dec 12, 2008 14.22 15.00 13.87 14.82 69,673 -0.09(-0.60%)
Dec 11, 2008 15.22 16.04 14.91 14.91 20,972 -0.93(-5.87%)
Dec 10, 2008 16.08 16.17 15.08 15.84 12,983 -0.02(-0.14%)
Dec 09, 2008 15.89 16.24 15.31 15.86 32,793 -0.31(-1.90%)
Dec 08, 2008 15.38 16.17 14.03 16.17 61,546 +0.81(+5.28%)
Dec 05, 2008 13.50 15.38 13.24 15.36 18,153 +1.64(+11.98%)
Dec 04, 2008 13.92 14.05 13.37 13.72 10,499 -0.54(-3.79%)
Dec 03, 2008 14.17 14.27 13.18 14.26 18,388 +0.17(+1.17%)
Dec 02, 2008 12.97 14.20 12.76 14.09 24,071 +1.56(+12.45%)
Dec 01, 2008 15.64 16.16 12.28 12.53 40,190 -3.53(-21.96%)
Nov 28, 2008 16.07 16.07 15.75 16.06 7,038 -0.23(-1.38%)
Nov 26, 2008 14.93 16.45 14.91 16.28 51,116 +0.92(+5.96%)
Nov 25, 2008 14.90 15.37 14.30 15.37 40,580 +0.51(+3.43%)
Nov 24, 2008 14.42 14.86 14.26 14.86 38,344 +1.11(+8.08%)
Nov 21, 2008 13.25 14.19 11.94 13.75 120,169 +0.57(+4.33%)
Nov 20, 2008 13.81 13.81 13.13 13.18 85,174 -0.79(-5.64%)
Nov 19, 2008 14.80 14.98 13.96 13.96 69,603 -1.06(-7.04%)
Nov 18, 2008 15.20 15.82 14.68 15.02 48,511 -0.47(-3.05%)
Nov 17, 2008 15.76 15.81 14.78 15.49 385,279 -0.24(-1.53%)
Nov 14, 2008 16.81 17.14 15.20 15.73 23,298 -1.46(-8.47%)
Nov 13, 2008 15.73 17.26 15.01 17.19 41,492 +1.66(+10.68%)
Nov 12, 2008 15.82 16.16 15.53 15.53 12,114 -0.65(-3.99%)
Nov 11, 2008 16.25 16.58 16.16 16.18 19,557 -0.38(-2.31%)
Nov 10, 2008 16.81 17.11 16.54 16.56 10,647 +0.05(+0.32%)
Nov 07, 2008 16.19 17.15 16.09 16.51 19,000 +0.48(+3.00%)
Nov 06, 2008 16.41 17.19 15.88 16.03 19,713 -0.59(-3.57%)
Nov 05, 2008 17.29 17.62 16.49 16.62 16,450 -0.98(-5.58%)
Nov 04, 2008 17.63 17.63 17.02 17.60 13,194 +0.20(+1.12%)
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.