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 )

12.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2005 10.03 10.13 9.905 9.997 293,173 +0.00(+0.00%)
Nov 29, 2005 9.926 10.08 9.899 9.997 229,368 +0.04(+0.44%)
Nov 28, 2005 10.14 10.20 9.926 9.954 180,231 -0.23(-2.25%)
Nov 25, 2005 10.17 10.22 10.14 10.18 43,086 -0.02(-0.21%)
Nov 23, 2005 10.12 10.29 10.12 10.20 144,111 +0.07(+0.65%)
Nov 22, 2005 9.959 10.16 9.888 10.14 213,050 +0.10(+1.03%)
Nov 21, 2005 9.872 10.04 9.741 10.04 174,547 +0.21(+2.17%)
Nov 18, 2005 9.899 9.899 9.686 9.823 211,950 +0.10(+1.01%)
Nov 17, 2005 9.457 9.725 9.457 9.725 208,283 +0.27(+2.83%)
Nov 16, 2005 9.621 9.654 9.381 9.457 178,397 -0.13(-1.37%)
Nov 15, 2005 9.817 9.839 9.550 9.588 330,760 -0.25(-2.50%)
Nov 14, 2005 10.03 10.08 9.752 9.834 146,311 -0.19(-1.90%)
Nov 11, 2005 10.06 10.07 9.932 10.02 129,627 -0.05(-0.54%)
Nov 10, 2005 9.730 10.08 9.616 10.08 201,499 +0.29(+3.01%)
Nov 09, 2005 9.746 9.861 9.681 9.785 129,627 +0.09(+0.90%)
Nov 08, 2005 9.817 9.817 9.616 9.697 79,023 -0.07(-0.73%)
Nov 07, 2005 9.741 9.845 9.616 9.768 157,862 +0.03(+0.28%)
Nov 04, 2005 9.545 9.741 9.545 9.741 117,342 +0.16(+1.65%)
Nov 03, 2005 9.861 9.905 9.517 9.583 299,957 -0.20(-2.06%)
Nov 02, 2005 9.528 9.785 9.523 9.785 204,799 +0.24(+2.51%)
Nov 01, 2005 9.725 9.725 9.507 9.545 187,565 -0.23(-2.34%)
Oct 31, 2005 9.408 9.872 9.408 9.774 728,258 +0.41(+4.37%)
Oct 28, 2005 9.310 9.463 9.272 9.365 271,538 +0.11(+1.18%)
Oct 27, 2005 9.288 9.337 9.234 9.256 263,654 -0.03(-0.35%)
Oct 26, 2005 9.234 9.354 9.217 9.288 253,570 +0.07(+0.77%)
Oct 25, 2005 9.283 9.294 9.065 9.217 290,056 -0.11(-1.23%)
Oct 24, 2005 9.327 9.452 9.272 9.332 261,271 +0.01(+0.12%)
Oct 21, 2005 9.463 9.627 9.277 9.321 398,782 -0.03(-0.35%)
Oct 20, 2005 9.425 9.534 9.299 9.354 291,156 -0.07(-0.75%)
Oct 19, 2005 9.217 9.430 9.147 9.425 441,685 +0.15(+1.65%)
Oct 18, 2005 9.332 9.381 9.217 9.272 288,956 -0.02(-0.18%)
Oct 17, 2005 9.332 9.381 9.147 9.288 196,549 +0.01(+0.12%)
Oct 14, 2005 9.245 9.370 9.027 9.277 330,943 +0.11(+1.25%)
Oct 13, 2005 8.988 9.245 8.890 9.163 240,736 +0.18(+2.00%)
Oct 12, 2005 8.999 9.054 8.825 8.983 268,054 -0.04(-0.42%)
Oct 11, 2005 9.212 9.267 8.999 9.021 281,806 -0.12(-1.31%)
Oct 10, 2005 9.201 9.228 9.103 9.141 134,944 -0.09(-0.95%)
Oct 07, 2005 9.294 9.305 9.108 9.228 142,461 -0.01(-0.12%)
Oct 06, 2005 9.043 9.343 9.043 9.239 392,548 +0.18(+1.99%)
Oct 05, 2005 9.408 9.430 9.010 9.059 261,087 -0.32(-3.37%)
Oct 04, 2005 9.654 9.654 9.365 9.376 165,196 -0.17(-1.83%)
Oct 03, 2005 9.479 9.621 9.474 9.550 141,728 +0.13(+1.33%)
Sep 30, 2005 9.408 9.528 9.370 9.425 145,028 +0.02(+0.23%)
Sep 29, 2005 9.277 9.430 9.250 9.403 254,303 +0.07(+0.76%)
Sep 28, 2005 9.468 9.545 9.163 9.332 329,293 -0.12(-1.27%)
Sep 27, 2005 9.523 9.572 9.343 9.452 176,564 -0.09(-0.97%)
Sep 26, 2005 9.643 9.686 9.496 9.545 188,848 -0.03(-0.28%)
Sep 23, 2005 9.547 9.643 9.414 9.572 188,665 +0.05(+0.57%)
Sep 22, 2005 9.490 9.594 9.408 9.517 304,541 +0.00(+0.00%)
Sep 21, 2005 9.763 9.763 9.517 9.517 345,977 -0.25(-2.51%)
Sep 20, 2005 9.812 9.894 9.708 9.763 327,459 -0.01(-0.06%)
Sep 19, 2005 9.926 9.926 9.763 9.768 247,519 -0.18(-1.81%)
Sep 16, 2005 9.899 9.954 9.812 9.948 576,996 +0.13(+1.28%)
Sep 15, 2005 9.872 9.872 9.736 9.823 125,410 +0.04(+0.45%)
Sep 14, 2005 9.970 10.01 9.725 9.779 159,696 -0.15(-1.54%)
Sep 13, 2005 10.07 10.07 9.872 9.932 258,337 -0.12(-1.19%)
Sep 12, 2005 9.948 10.10 9.899 10.05 242,752 +0.15(+1.54%)
Sep 09, 2005 9.872 9.926 9.828 9.899 138,794 +0.04(+0.44%)
Sep 08, 2005 9.926 9.926 9.779 9.856 141,544 -0.11(-1.09%)
Sep 07, 2005 9.981 9.997 9.839 9.965 148,878 +0.01(+0.11%)
Sep 06, 2005 9.883 9.981 9.850 9.954 335,527 +0.19(+1.90%)
Sep 02, 2005 10.02 10.02 9.746 9.768 283,272 -0.20(-1.97%)
Sep 01, 2005 9.926 10.08 9.861 9.965 531,892 +0.09(+0.88%)
Aug 31, 2005 9.714 9.899 9.708 9.877 328,193 +0.17(+1.74%)
Aug 30, 2005 9.845 9.872 9.632 9.708 310,225 -0.24(-2.41%)
Aug 29, 2005 9.828 9.948 9.796 9.948 199,116 +0.10(+1.00%)
Aug 26, 2005 9.888 9.916 9.779 9.850 394,198 -0.04(-0.39%)
Aug 25, 2005 9.817 9.899 9.779 9.888 216,534 +0.09(+0.89%)
Aug 24, 2005 9.817 9.943 9.708 9.801 1,449,000 +0.01(+0.06%)
Aug 23, 2005 9.866 9.899 9.796 9.796 272,088 -0.09(-0.94%)
Aug 22, 2005 9.839 9.916 9.741 9.888 388,147 +0.10(+1.06%)
Aug 19, 2005 9.725 9.796 9.665 9.785 230,101 +0.06(+0.62%)
Aug 18, 2005 9.779 9.796 9.599 9.725 436,551 -0.03(-0.34%)
Aug 17, 2005 9.861 9.894 9.752 9.757 274,655 -0.13(-1.32%)
Aug 16, 2005 10.02 10.03 9.828 9.888 536,476 -0.10(-1.04%)
Aug 15, 2005 10.02 10.05 9.861 9.992 187,748 +0.01(+0.05%)
Aug 12, 2005 10.04 10.05 9.845 9.986 239,452 -0.08(-0.76%)
Aug 11, 2005 10.05 10.12 9.981 10.06 144,111 -0.01(-0.05%)
Aug 10, 2005 10.11 10.22 10.00 10.07 233,585 -0.04(-0.38%)
Aug 09, 2005 10.16 10.21 10.09 10.11 249,720 -0.04(-0.38%)
Aug 08, 2005 10.07 10.14 10.07 10.14 745,493 +0.07(+0.70%)
Aug 05, 2005 10.46 10.46 10.02 10.07 2,471,166 -0.38(-3.60%)
Aug 04, 2005 10.66 10.72 10.44 10.45 215,250 -0.21(-1.94%)
Aug 03, 2005 10.70 10.73 10.64 10.66 200,032 -0.13(-1.16%)
Aug 02, 2005 10.69 10.80 10.69 10.78 203,883 +0.09(+0.87%)
Aug 01, 2005 10.74 10.82 10.65 10.69 265,488 -0.08(-0.76%)
Jul 29, 2005 10.89 10.95 10.76 10.77 176,380 -0.10(-0.90%)
Jul 28, 2005 10.77 10.89 10.69 10.87 229,918 +0.13(+1.17%)
Jul 27, 2005 10.92 10.96 10.71 10.74 306,008 -0.20(-1.79%)
Jul 26, 2005 11.12 11.15 10.91 10.94 663,720 -0.27(-2.38%)
Jul 25, 2005 11.43 11.44 11.13 11.21 250,453 -0.24(-2.10%)
Jul 22, 2005 11.11 11.45 11.11 11.45 200,399 +0.34(+3.04%)
Jul 21, 2005 11.44 11.44 11.10 11.11 184,631 -0.30(-2.63%)
Jul 20, 2005 11.21 11.43 11.21 11.41 243,302 +0.15(+1.31%)
Jul 19, 2005 11.15 11.31 11.15 11.26 156,212 +0.17(+1.57%)
Jul 18, 2005 11.10 11.21 11.04 11.09 146,311 -0.05(-0.49%)
Jul 15, 2005 10.97 11.18 10.92 11.14 159,146 +0.15(+1.39%)
Jul 14, 2005 11.15 11.25 10.99 10.99 167,946 -0.15(-1.37%)
Jul 13, 2005 11.19 11.25 11.09 11.14 168,130 -0.04(-0.39%)
Jul 12, 2005 11.28 11.31 11.07 11.19 265,671 -0.06(-0.53%)
Jul 11, 2005 11.13 11.25 11.05 11.25 317,375 +0.11(+1.03%)
Jul 08, 2005 10.88 11.17 10.84 11.13 229,735 +0.28(+2.61%)
Jul 07, 2005 10.74 10.89 10.60 10.85 149,978 +0.03(+0.25%)
Jul 06, 2005 10.91 10.91 10.78 10.82 134,210 -0.09(-0.80%)
Jul 05, 2005 10.70 10.91 10.70 10.91 169,413 +0.16(+1.52%)
Jul 01, 2005 10.70 10.87 10.64 10.74 90,207 +0.03(+0.25%)
Jun 30, 2005 10.77 10.83 10.67 10.72 167,580 -0.05(-0.51%)
Jun 29, 2005 10.72 10.77 10.69 10.77 117,526 +0.03(+0.25%)
Jun 28, 2005 10.55 10.77 10.52 10.74 343,411 +0.20(+1.86%)
Jun 27, 2005 10.58 10.58 10.45 10.55 162,996 -0.03(-0.31%)
Jun 24, 2005 10.33 10.58 10.32 10.58 422,434 +0.26(+2.48%)
Jun 23, 2005 10.62 10.63 10.32 10.32 143,561 -0.29(-2.77%)
Jun 22, 2005 10.61 10.63 10.51 10.62 128,160 +0.08(+0.72%)
Jun 21, 2005 10.61 10.64 10.50 10.54 111,842 -0.04(-0.41%)
Jun 20, 2005 10.59 10.64 10.55 10.59 159,329 -0.03(-0.31%)
Jun 17, 2005 10.50 10.64 10.46 10.62 467,904 +0.13(+1.20%)
Jun 16, 2005 10.44 10.50 10.35 10.49 281,989 +0.08(+0.79%)
Jun 15, 2005 10.46 10.46 10.28 10.41 299,590 +0.03(+0.26%)
Jun 14, 2005 10.26 10.38 10.22 10.38 172,347 +0.18(+1.76%)
Jun 13, 2005 10.26 10.31 10.14 10.20 103,958 -0.05(-0.53%)
Jun 10, 2005 10.27 10.32 10.22 10.26 90,207 +0.00(+0.00%)
Jun 09, 2005 10.18 10.28 10.10 10.26 94,057 +0.10(+1.02%)
Jun 08, 2005 10.25 10.34 10.16 10.16 146,495 -0.11(-1.12%)
Jun 07, 2005 10.37 10.41 10.26 10.27 199,299 -0.11(-1.05%)
Jun 06, 2005 10.29 10.40 10.20 10.38 133,294 +0.06(+0.58%)
Jun 03, 2005 10.43 10.45 10.25 10.32 160,429 -0.09(-0.89%)
Jun 02, 2005 10.36 10.46 10.36 10.41 245,319 +0.03(+0.26%)
Jun 01, 2005 10.14 10.47 10.14 10.38 287,123 +0.25(+2.48%)
May 31, 2005 10.12 10.28 10.10 10.13 114,042 +0.04(+0.38%)
May 27, 2005 10.26 10.26 10.07 10.10 126,693 -0.29(-2.84%)
May 26, 2005 10.42 10.42 10.28 10.39 172,897 +0.03(+0.26%)
May 25, 2005 10.47 10.47 10.34 10.36 244,769 -0.05(-0.52%)
May 24, 2005 10.36 10.46 10.36 10.42 149,612 +0.08(+0.74%)
May 23, 2005 10.26 10.43 10.26 10.34 144,478 +0.05(+0.48%)
May 20, 2005 10.29 10.32 10.12 10.29 143,561 -0.03(-0.26%)
May 19, 2005 10.35 10.44 10.20 10.32 349,828 -0.09(-0.84%)
May 18, 2005 10.28 10.47 10.28 10.41 293,907 +0.14(+1.38%)
May 17, 2005 10.20 10.31 10.04 10.26 186,831 +0.09(+0.91%)
May 16, 2005 9.916 10.17 9.883 10.17 256,137 +0.27(+2.75%)
May 13, 2005 10.05 10.07 9.817 9.899 248,620 -0.16(-1.63%)
May 12, 2005 10.20 10.28 10.01 10.06 160,429 -0.14(-1.34%)
May 11, 2005 10.27 10.32 10.09 10.20 261,454 -0.05(-0.53%)
May 10, 2005 10.34 10.36 10.15 10.25 150,345 -0.11(-1.05%)
May 09, 2005 10.29 10.40 10.25 10.36 142,461 +0.09(+0.85%)
May 06, 2005 10.37 10.45 10.26 10.28 135,860 -0.05(-0.48%)
May 05, 2005 10.25 10.42 10.17 10.32 181,881 -0.01(-0.11%)
May 04, 2005 10.17 10.41 10.14 10.34 204,433 +0.20(+1.99%)
May 03, 2005 10.13 10.29 10.09 10.13 208,283 -0.02(-0.16%)
May 02, 2005 10.25 10.27 9.981 10.15 223,684 -0.19(-1.79%)
Apr 29, 2005 9.725 10.34 9.539 10.34 404,282 +0.64(+6.64%)
Apr 28, 2005 9.970 9.970 9.686 9.692 225,884 -0.31(-3.06%)
Apr 27, 2005 9.932 10.09 9.736 9.997 231,568 +0.04(+0.38%)
Apr 26, 2005 10.14 10.23 9.954 9.959 225,701 -0.25(-2.46%)
Apr 25, 2005 10.20 10.23 10.01 10.21 271,538 -0.02(-0.16%)
Apr 22, 2005 10.25 10.25 9.954 10.23 232,118 +0.03(+0.27%)
Apr 21, 2005 10.08 10.20 9.926 10.20 292,806 +0.23(+2.30%)
Apr 20, 2005 10.38 10.38 9.970 9.970 273,188 -0.42(-4.04%)
Apr 19, 2005 10.30 10.39 10.17 10.39 298,490 +0.15(+1.49%)
Apr 18, 2005 10.07 10.29 10.01 10.24 264,387 +0.17(+1.68%)
Apr 15, 2005 10.12 10.32 10.05 10.07 266,404 -0.04(-0.38%)
Apr 14, 2005 10.26 10.29 10.11 10.11 310,408 -0.16(-1.54%)
Apr 13, 2005 10.54 10.62 10.24 10.26 427,017 -0.22(-2.13%)
Apr 12, 2005 10.42 10.50 10.39 10.49 286,023 +0.07(+0.68%)
Apr 11, 2005 10.44 10.46 10.39 10.42 195,632 -0.04(-0.37%)
Apr 08, 2005 10.58 10.59 10.44 10.46 210,116 -0.14(-1.29%)
Apr 07, 2005 10.55 10.64 10.50 10.59 155,112 +0.05(+0.47%)
Apr 06, 2005 10.48 10.59 10.44 10.54 288,589 +0.06(+0.57%)
Apr 05, 2005 10.43 10.50 10.36 10.48 170,697 +0.03(+0.26%)
Apr 04, 2005 10.48 10.49 10.36 10.46 287,489 -0.01(-0.05%)
Apr 01, 2005 10.44 10.50 10.39 10.46 297,574 +0.02(+0.16%)
Mar 31, 2005 10.56 10.56 10.40 10.44 808,015 -0.11(-1.03%)
Mar 30, 2005 10.40 10.58 10.40 10.55 502,923 +0.16(+1.52%)
Mar 29, 2005 10.41 10.54 10.34 10.40 468,821 -0.01(-0.05%)
Mar 28, 2005 10.31 10.48 10.31 10.40 194,532 +0.09(+0.90%)
Mar 24, 2005 10.34 10.42 10.30 10.31 145,211 +0.00(+0.00%)
Mar 23, 2005 10.40 10.40 10.30 10.31 228,085 -0.10(-1.00%)
Mar 22, 2005 10.47 10.54 10.40 10.41 258,337 -0.01(-0.05%)
Mar 21, 2005 10.40 10.53 10.36 10.42 231,935 +0.02(+0.21%)
Mar 18, 2005 10.43 10.43 10.24 10.40 444,435 +0.06(+0.58%)
Mar 17, 2005 10.42 10.42 10.30 10.34 192,332 -0.08(-0.79%)
Mar 16, 2005 10.36 10.52 10.35 10.42 196,549 +0.00(+0.00%)
Mar 15, 2005 10.61 10.63 10.42 10.42 314,258 -0.10(-0.99%)
Mar 14, 2005 10.35 10.53 10.35 10.52 128,527 +0.10(+0.94%)
Mar 11, 2005 10.46 10.50 10.35 10.42 220,567 +0.01(+0.05%)
Mar 10, 2005 10.47 10.48 10.36 10.42 330,760 +0.10(+1.00%)
Mar 09, 2005 10.64 10.64 10.26 10.31 197,282 -0.35(-3.32%)
Mar 08, 2005 10.66 10.68 10.45 10.67 182,064 +0.08(+0.77%)
Mar 07, 2005 10.77 10.80 10.58 10.59 132,560 -0.22(-2.02%)
Mar 04, 2005 10.58 10.88 10.53 10.80 337,910 +0.22(+2.11%)
Mar 03, 2005 10.31 10.59 10.28 10.58 317,008 +0.27(+2.65%)
Mar 02, 2005 10.28 10.46 10.23 10.31 191,598 -0.03(-0.26%)
Mar 01, 2005 10.37 10.47 10.34 10.34 234,685 -0.04(-0.42%)
Feb 28, 2005 10.58 10.59 10.36 10.38 334,426 -0.23(-2.16%)
Feb 25, 2005 10.40 10.64 10.40 10.61 259,254 +0.09(+0.83%)
Feb 24, 2005 10.36 10.63 10.28 10.52 328,926 +0.14(+1.37%)
Feb 23, 2005 10.28 10.48 10.12 10.38 309,858 +0.17(+1.66%)
Feb 22, 2005 10.41 10.42 10.14 10.21 232,852 -0.20(-1.94%)
Feb 18, 2005 10.37 10.54 10.23 10.41 314,258 +0.04(+0.42%)
Feb 17, 2005 10.61 10.64 10.36 10.37 136,411 -0.27(-2.51%)
Feb 16, 2005 10.53 10.70 10.51 10.64 168,496 +0.07(+0.62%)
Feb 15, 2005 10.83 10.85 10.57 10.57 215,984 -0.23(-2.12%)
Feb 14, 2005 10.65 10.84 10.65 10.80 298,857 +0.13(+1.17%)
Feb 11, 2005 10.48 10.67 10.40 10.67 242,019 +0.15(+1.40%)
Feb 10, 2005 10.47 10.60 10.34 10.53 185,364 +0.06(+0.57%)
Feb 09, 2005 10.76 10.80 10.46 10.47 355,512 -0.27(-2.49%)
Feb 08, 2005 10.85 10.87 10.72 10.73 131,460 -0.12(-1.11%)
Feb 07, 2005 10.85 10.90 10.76 10.85 220,384 +0.03(+0.30%)
Feb 04, 2005 10.85 10.88 10.72 10.82 257,787 +0.05(+0.45%)
Feb 03, 2005 10.84 10.84 10.70 10.77 265,488 -0.07(-0.60%)
Feb 02, 2005 10.73 10.84 10.68 10.84 179,314 +0.10(+0.91%)
Feb 01, 2005 10.74 10.78 10.58 10.74 251,186 -0.05(-0.46%)
Jan 31, 2005 10.48 10.79 10.48 10.79 206,266 +0.36(+3.45%)
Jan 28, 2005 10.64 10.64 10.34 10.43 175,647 -0.20(-1.90%)
Jan 27, 2005 10.53 10.66 10.50 10.63 1,309,105 +0.08(+0.78%)
Jan 26, 2005 10.39 10.65 10.36 10.55 309,308 +0.18(+1.74%)
Jan 25, 2005 10.47 10.56 10.31 10.37 237,069 -0.05(-0.52%)
Jan 24, 2005 10.50 10.60 10.42 10.42 218,917 -0.07(-0.68%)
Jan 21, 2005 10.24 10.61 10.22 10.49 257,054 +0.23(+2.29%)
Jan 20, 2005 10.37 10.37 10.22 10.26 228,818 -0.13(-1.26%)
Jan 19, 2005 10.60 10.73 10.34 10.39 261,271 -0.25(-2.31%)
Jan 18, 2005 10.41 10.72 10.38 10.64 318,475 +0.22(+2.09%)
Jan 14, 2005 10.43 10.69 10.39 10.42 338,460 +0.03(+0.26%)
Jan 13, 2005 10.64 10.66 10.37 10.39 247,519 -0.30(-2.81%)
Jan 12, 2005 10.67 10.77 10.22 10.69 467,537 +0.01(+0.05%)
Jan 11, 2005 10.82 10.82 10.61 10.68 267,688 -0.16(-1.51%)
Jan 10, 2005 10.86 10.95 10.76 10.85 209,383 -0.02(-0.15%)
Jan 07, 2005 10.89 11.06 10.74 10.86 384,481 +0.00(+0.00%)
Jan 06, 2005 11.05 11.06 10.80 10.86 178,581 -0.05(-0.45%)
Jan 05, 2005 10.98 11.03 10.83 10.91 400,615 -0.09(-0.84%)
Jan 04, 2005 11.10 11.14 10.80 11.01 266,771 -0.07(-0.59%)
Jan 03, 2005 11.09 11.29 10.90 11.07 352,945 -0.03(-0.30%)
Dec 31, 2004 11.05 11.29 11.05 11.10 138,427 -0.03(-0.24%)
Dec 30, 2004 11.28 11.30 11.02 11.13 180,231 -0.13(-1.16%)
Dec 29, 2004 11.30 11.33 11.22 11.26 140,628 -0.08(-0.72%)
Dec 28, 2004 11.10 11.34 11.10 11.34 193,615 +0.22(+2.01%)
Dec 27, 2004 11.18 11.26 11.04 11.12 127,610 -0.09(-0.83%)
Dec 23, 2004 11.18 11.29 11.15 11.21 196,549 +0.01(+0.05%)
Dec 22, 2004 11.05 11.21 11.05 11.21 280,339 +0.10(+0.93%)
Dec 21, 2004 10.91 11.11 10.86 11.10 270,071 +0.09(+0.84%)
Dec 20, 2004 11.21 11.26 10.95 11.01 237,069 -0.22(-1.99%)
Dec 17, 2004 10.86 11.25 10.84 11.24 979,629 +0.34(+3.10%)
Dec 16, 2004 11.22 11.22 10.85 10.90 408,682 -0.27(-2.44%)
Dec 15, 2004 11.04 11.18 10.99 11.17 288,406 +0.23(+2.09%)
Dec 14, 2004 11.32 11.32 10.92 10.94 497,240 -0.38(-3.33%)
Dec 13, 2004 11.05 11.37 11.05 11.32 570,029 +0.27(+2.47%)
Dec 10, 2004 11.20 11.26 10.97 11.04 569,662 -0.04(-0.39%)
Dec 09, 2004 11.41 11.42 11.07 11.09 272,822 -0.35(-3.05%)
Dec 08, 2004 11.24 11.47 11.18 11.44 229,185 +0.17(+1.55%)
Dec 07, 2004 11.40 11.52 11.26 11.26 206,816 -0.14(-1.20%)
Dec 06, 2004 11.71 11.71 11.37 11.40 244,586 -0.31(-2.65%)
Dec 03, 2004 11.85 11.85 11.67 11.71 243,119 -0.25(-2.10%)
Dec 02, 2004 11.61 11.99 11.51 11.96 357,895 +0.37(+3.20%)
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.