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 )

12.75 -0.23 (-1.77%)
Streaming Delayed Price Updated: 11:07 AM 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 28, 2014 8.840 8.853 8.634 8.641 660,428 -0.17(-1.95%)
Nov 26, 2014 8.771 8.812 8.812 8.812 798,618 +0.02(+0.23%)
Nov 25, 2014 8.778 8.802 8.724 8.792 593,700 +0.01(+0.15%)
Nov 24, 2014 8.690 8.778 8.683 8.778 716,672 +0.10(+1.18%)
Nov 21, 2014 8.853 8.853 8.649 8.676 725,711 -0.10(-1.09%)
Nov 20, 2014 8.628 8.771 8.628 8.771 771,778 +0.12(+1.34%)
Nov 19, 2014 8.758 8.758 8.618 8.656 737,883 -0.10(-1.16%)
Nov 18, 2014 8.778 8.826 8.758 8.758 684,791 -0.01(-0.08%)
Nov 17, 2014 8.792 8.805 8.703 8.764 783,728 -0.05(-0.54%)
Nov 14, 2014 8.866 8.900 8.805 8.812 702,931 -0.03(-0.31%)
Nov 13, 2014 8.948 8.962 8.819 8.839 940,993 -0.11(-1.22%)
Nov 12, 2014 8.812 8.955 8.805 8.948 1,587,339 +0.12(+1.39%)
Nov 11, 2014 8.826 8.846 8.798 8.826 830,957 +0.00(+0.00%)
Nov 10, 2014 8.764 8.826 8.730 8.826 674,944 +0.07(+0.78%)
Nov 07, 2014 8.724 8.778 8.686 8.758 728,822 +0.01(+0.08%)
Nov 06, 2014 8.724 8.778 8.669 8.751 785,561 +0.05(+0.63%)
Nov 05, 2014 8.662 8.717 8.622 8.696 968,524 +0.06(+0.71%)
Nov 04, 2014 8.635 8.669 8.537 8.635 1,571,098 -0.03(-0.39%)
Nov 03, 2014 8.676 8.792 8.625 8.669 1,588,107 -0.03(-0.31%)
Oct 31, 2014 8.669 8.730 8.588 8.696 1,816,108 +0.16(+1.91%)
Oct 30, 2014 8.418 8.581 8.336 8.533 1,731,827 +0.06(+0.72%)
Oct 29, 2014 8.363 8.486 8.275 8.472 1,297,336 +0.10(+1.14%)
Oct 28, 2014 8.132 8.377 8.132 8.377 1,614,246 +0.25(+3.10%)
Oct 27, 2014 8.030 8.125 8.071 8.125 744,906 +0.05(+0.67%)
Oct 24, 2014 7.996 8.091 7.996 8.071 858,277 +0.05(+0.59%)
Oct 23, 2014 8.118 8.159 8.010 8.023 1,627,668 -0.07(-0.92%)
Oct 22, 2014 8.261 8.288 8.091 8.098 1,034,166 -0.20(-2.38%)
Oct 21, 2014 8.152 8.302 8.186 8.295 1,286,245 +0.14(+1.75%)
Oct 20, 2014 8.132 8.207 8.112 8.152 972,418 -0.01(-0.17%)
Oct 17, 2014 8.350 8.350 8.118 8.166 1,570,270 -0.07(-0.91%)
Oct 16, 2014 7.976 8.275 7.928 8.241 1,838,636 +0.18(+2.28%)
Oct 15, 2014 8.017 8.091 7.819 8.057 2,855,235 -0.08(-1.00%)
Oct 14, 2014 8.125 8.268 8.057 8.139 3,019,323 +0.10(+1.18%)
Oct 13, 2014 8.003 8.118 7.976 8.044 1,828,403 +0.07(+0.94%)
Oct 10, 2014 7.908 8.132 7.901 7.969 1,746,650 +0.01(+0.17%)
Oct 09, 2014 8.207 8.220 7.949 7.955 2,407,508 -0.28(-3.39%)
Oct 08, 2014 8.023 8.241 8.017 8.234 2,140,582 +0.22(+2.80%)
Oct 07, 2014 8.146 8.146 8.010 8.010 1,134,915 -0.14(-1.67%)
Oct 06, 2014 8.282 8.336 8.146 8.146 1,046,485 -0.12(-1.40%)
Oct 03, 2014 8.261 8.384 8.254 8.261 1,142,946 +0.07(+0.91%)
Oct 02, 2014 8.118 8.241 8.091 8.186 770,725 +0.07(+0.92%)
Oct 01, 2014 8.152 8.220 8.064 8.112 1,323,018 -0.04(-0.50%)
Sep 30, 2014 8.186 8.227 8.146 8.152 1,256,216 -0.04(-0.50%)
Sep 29, 2014 8.166 8.234 8.159 8.193 630,363 -0.05(-0.58%)
Sep 26, 2014 8.241 8.268 8.200 8.241 697,753 +0.00(+0.00%)
Sep 25, 2014 8.302 8.316 8.193 8.241 1,307,703 -0.09(-1.06%)
Sep 24, 2014 8.350 8.377 8.295 8.329 1,067,987 -0.01(-0.08%)
Sep 23, 2014 8.513 8.520 8.329 8.336 1,237,413 -0.18(-2.08%)
Sep 22, 2014 8.608 8.615 8.479 8.513 1,038,962 -0.13(-1.49%)
Sep 19, 2014 8.696 8.792 8.622 8.642 2,651,432 -0.04(-0.47%)
Sep 18, 2014 8.649 8.805 8.642 8.683 2,042,214 +0.08(+0.95%)
Sep 17, 2014 8.540 8.642 8.486 8.601 1,210,805 +0.05(+0.64%)
Sep 16, 2014 8.588 8.683 8.540 8.547 1,151,159 -0.05(-0.63%)
Sep 15, 2014 8.662 8.717 8.608 8.601 1,022,508 -0.08(-0.94%)
Sep 12, 2014 8.642 8.737 8.608 8.683 981,410 +0.05(+0.63%)
Sep 11, 2014 8.513 8.662 8.513 8.628 765,363 +0.06(+0.71%)
Sep 10, 2014 8.472 8.608 8.472 8.567 914,807 +0.10(+1.20%)
Sep 09, 2014 8.608 8.628 8.418 8.465 1,258,250 -0.18(-2.12%)
Sep 08, 2014 8.601 8.662 8.554 8.649 770,390 +0.05(+0.55%)
Sep 05, 2014 8.554 8.622 8.465 8.601 1,171,019 +0.01(+0.08%)
Sep 04, 2014 8.506 8.839 8.506 8.594 4,521,696 +0.09(+1.04%)
Sep 03, 2014 8.458 8.506 8.411 8.506 1,657,910 +0.09(+1.05%)
Sep 02, 2014 8.452 8.486 8.370 8.418 864,231 +0.01(+0.16%)
Aug 29, 2014 8.309 8.404 8.404 8.404 913,756 +0.10(+1.23%)
Aug 28, 2014 8.350 8.390 8.295 8.302 909,554 -0.08(-0.97%)
Aug 27, 2014 8.417 8.417 8.350 8.384 721,264 -0.03(-0.40%)
Aug 26, 2014 8.316 8.417 8.316 8.417 740,308 +0.11(+1.30%)
Aug 25, 2014 8.343 8.377 8.266 8.310 763,262 -0.01(-0.08%)
Aug 22, 2014 8.269 8.357 8.222 8.316 999,622 +0.07(+0.82%)
Aug 21, 2014 8.128 8.256 8.094 8.249 852,772 +0.11(+1.32%)
Aug 20, 2014 8.135 8.168 8.075 8.141 679,923 -0.01(-0.08%)
Aug 19, 2014 8.175 8.222 8.121 8.148 559,560 -0.01(-0.08%)
Aug 18, 2014 8.101 8.182 8.087 8.155 952,000 +0.12(+1.51%)
Aug 15, 2014 8.182 8.182 7.980 8.034 1,433,962 -0.07(-0.91%)
Aug 14, 2014 8.135 8.188 8.094 8.108 714,207 -0.03(-0.33%)
Aug 13, 2014 8.114 8.168 8.081 8.135 879,948 +0.05(+0.58%)
Aug 12, 2014 8.135 8.161 8.067 8.087 688,094 -0.06(-0.74%)
Aug 11, 2014 8.148 8.222 8.108 8.148 682,427 +0.03(+0.33%)
Aug 08, 2014 8.081 8.128 8.067 8.121 737,210 +0.03(+0.42%)
Aug 07, 2014 8.175 8.195 8.054 8.087 1,001,579 -0.06(-0.74%)
Aug 06, 2014 8.101 8.229 8.101 8.148 1,402,413 +0.01(+0.08%)
Aug 05, 2014 8.141 8.215 8.101 8.141 1,116,871 -0.01(-0.17%)
Aug 04, 2014 8.175 8.195 8.054 8.155 950,436 +0.01(+0.17%)
Aug 01, 2014 8.262 8.289 8.128 8.141 1,157,387 -0.14(-1.71%)
Jul 31, 2014 8.310 8.377 8.256 8.283 1,248,018 -0.10(-1.20%)
Jul 30, 2014 8.384 8.438 8.310 8.384 846,636 +0.05(+0.57%)
Jul 29, 2014 8.370 8.397 8.310 8.337 840,090 -0.01(-0.16%)
Jul 28, 2014 8.471 8.478 8.289 8.350 1,137,296 -0.12(-1.43%)
Jul 25, 2014 8.384 8.485 8.380 8.471 1,093,823 +0.01(+0.16%)
Jul 24, 2014 8.390 8.471 8.377 8.458 903,300 +0.11(+1.29%)
Jul 23, 2014 8.242 8.417 8.175 8.350 1,540,563 +0.18(+2.23%)
Jul 22, 2014 8.195 8.262 8.114 8.168 2,764,535 -0.01(-0.16%)
Jul 21, 2014 8.222 8.222 8.114 8.182 1,535,081 -0.07(-0.90%)
Jul 18, 2014 8.222 8.323 8.195 8.256 1,192,051 +0.03(+0.41%)
Jul 17, 2014 8.337 8.343 8.202 8.222 1,471,343 -0.13(-1.61%)
Jul 16, 2014 8.518 8.518 8.350 8.357 847,931 -0.14(-1.66%)
Jul 15, 2014 8.458 8.518 8.404 8.498 805,442 +0.07(+0.88%)
Jul 14, 2014 8.552 8.579 8.417 8.424 756,543 -0.03(-0.40%)
Jul 11, 2014 8.464 8.491 8.390 8.458 755,036 -0.02(-0.24%)
Jul 10, 2014 8.424 8.565 8.397 8.478 978,646 -0.08(-0.94%)
Jul 09, 2014 8.565 8.606 8.518 8.559 1,178,813 +0.05(+0.63%)
Jul 08, 2014 8.633 8.633 8.505 8.505 1,112,738 -0.14(-1.64%)
Jul 07, 2014 8.747 8.747 8.640 8.646 874,219 -0.11(-1.23%)
Jul 03, 2014 8.707 8.754 8.754 8.754 1,023,779 +0.10(+1.17%)
Jul 02, 2014 8.747 8.788 8.640 8.653 1,027,980 -0.11(-1.31%)
Jul 01, 2014 8.640 8.895 8.640 8.768 1,612,644 +0.13(+1.56%)
Jun 30, 2014 8.579 8.640 8.505 8.633 976,478 +0.06(+0.71%)
Jun 27, 2014 8.498 8.626 8.498 8.572 1,797,236 +0.01(+0.16%)
Jun 26, 2014 8.552 8.586 8.451 8.559 563,196 -0.01(-0.08%)
Jun 25, 2014 8.458 8.579 8.357 8.565 629,057 +0.05(+0.63%)
Jun 24, 2014 8.565 8.700 8.505 8.512 1,139,188 -0.08(-0.94%)
Jun 23, 2014 8.606 8.613 8.545 8.592 628,088 -0.01(-0.08%)
Jun 20, 2014 8.565 8.633 8.539 8.599 1,752,651 +0.04(+0.47%)
Jun 19, 2014 8.606 8.619 8.496 8.559 622,822 -0.05(-0.55%)
Jun 18, 2014 8.572 8.626 8.512 8.606 1,001,343 +0.05(+0.55%)
Jun 17, 2014 8.458 8.592 8.424 8.559 1,076,031 +0.08(+0.95%)
Jun 16, 2014 8.464 8.505 8.377 8.478 1,093,642 -0.01(-0.16%)
Jun 13, 2014 8.552 8.606 8.471 8.491 853,759 -0.03(-0.39%)
Jun 12, 2014 8.505 8.559 8.431 8.525 946,067 +0.01(+0.08%)
Jun 11, 2014 8.579 8.586 8.478 8.518 898,223 -0.07(-0.86%)
Jun 10, 2014 8.606 8.633 8.525 8.592 672,926 +0.07(+0.79%)
Jun 06, 2014 8.498 8.586 8.464 8.525 1,381,278 +0.05(+0.64%)
Jun 05, 2014 8.296 8.471 8.249 8.471 1,293,483 +0.18(+2.11%)
Jun 04, 2014 8.296 8.350 8.259 8.296 706,124 -0.01(-0.16%)
Jun 03, 2014 8.283 8.404 8.256 8.310 1,595,152 +0.01(+0.08%)
Jun 02, 2014 8.276 8.323 8.209 8.303 1,034,346 +0.06(+0.74%)
May 30, 2014 8.289 8.337 8.236 8.242 1,119,075 -0.04(-0.49%)
May 29, 2014 8.236 8.296 8.215 8.283 1,290,707 +0.07(+0.82%)
May 28, 2014 8.229 8.245 8.129 8.215 1,282,934 -0.05(-0.56%)
May 27, 2014 8.235 8.309 8.149 8.262 939,505 +0.08(+0.98%)
May 23, 2014 8.175 8.182 8.182 8.182 752,367 +0.00(+0.00%)
May 22, 2014 8.135 8.229 8.115 8.182 644,306 +0.07(+0.90%)
May 21, 2014 8.102 8.169 8.032 8.109 866,875 +0.04(+0.50%)
May 20, 2014 8.129 8.155 7.972 8.069 1,456,304 -0.08(-0.98%)
May 19, 2014 7.989 8.152 7.989 8.149 800,678 +0.11(+1.33%)
May 16, 2014 8.002 8.042 7.949 8.042 1,076,605 +0.03(+0.42%)
May 15, 2014 7.962 8.029 7.855 8.009 1,859,729 +0.01(+0.08%)
May 14, 2014 8.202 8.202 7.975 8.002 1,313,372 -0.21(-2.60%)
May 13, 2014 8.329 8.362 8.215 8.215 1,030,809 -0.17(-1.99%)
May 12, 2014 8.302 8.422 8.255 8.382 1,857,734 +0.11(+1.37%)
May 09, 2014 8.155 8.295 8.142 8.269 986,625 +0.08(+0.98%)
May 08, 2014 8.189 8.285 8.109 8.189 2,108,196 +0.09(+1.07%)
May 07, 2014 8.029 8.102 7.935 8.102 1,668,289 +0.11(+1.42%)
May 06, 2014 8.169 8.189 7.982 7.989 1,994,036 -0.21(-2.60%)
May 05, 2014 8.189 8.212 8.115 8.202 782,585 -0.05(-0.57%)
May 02, 2014 8.262 8.409 8.215 8.249 993,045 +0.01(+0.16%)
May 01, 2014 8.255 8.355 8.135 8.235 1,396,055 -0.06(-0.72%)
Apr 30, 2014 8.255 8.315 8.172 8.295 1,120,381 +0.03(+0.40%)
Apr 29, 2014 8.349 8.412 8.249 8.262 930,828 -0.07(-0.80%)
Apr 28, 2014 8.315 8.382 8.209 8.329 1,707,575 +0.03(+0.32%)
Apr 25, 2014 8.375 8.529 8.295 8.302 1,116,357 -0.13(-1.50%)
Apr 24, 2014 8.535 8.569 8.375 8.429 1,546,368 -0.13(-1.48%)
Apr 23, 2014 8.562 8.602 8.495 8.555 1,373,933 +0.00(+0.00%)
Apr 22, 2014 8.515 8.589 8.449 8.555 1,291,408 +0.06(+0.71%)
Apr 21, 2014 8.562 8.602 8.475 8.495 769,184 -0.09(-1.01%)
Apr 17, 2014 8.502 8.582 8.582 8.582 1,506,984 +0.07(+0.86%)
Apr 16, 2014 8.569 8.589 8.475 8.509 1,330,117 -0.02(-0.23%)
Apr 15, 2014 8.535 8.575 8.395 8.529 1,689,805 +0.01(+0.16%)
Apr 14, 2014 8.515 8.569 8.415 8.515 1,381,764 +0.10(+1.19%)
Apr 11, 2014 8.415 8.529 8.382 8.415 1,575,951 -0.09(-1.02%)
Apr 10, 2014 8.749 8.749 8.479 8.502 2,180,976 -0.23(-2.67%)
Apr 09, 2014 8.795 8.815 8.702 8.735 3,125,521 -0.05(-0.53%)
Apr 08, 2014 8.956 8.976 8.769 8.782 4,887,499 -0.14(-1.57%)
Apr 07, 2014 8.902 8.949 8.769 8.922 2,149,994 -0.01(-0.07%)
Apr 04, 2014 9.102 9.116 8.839 8.929 3,523,557 -0.16(-1.76%)
Apr 03, 2014 9.129 9.132 9.003 9.089 2,070,633 -0.01(-0.15%)
Apr 02, 2014 9.082 9.129 9.036 9.102 2,102,286 +0.02(+0.22%)
Apr 01, 2014 8.935 9.109 8.829 9.082 2,321,494 +0.15(+1.64%)
Mar 31, 2014 8.842 8.979 8.815 8.935 1,993,957 +0.17(+1.98%)
Mar 28, 2014 8.715 8.895 8.682 8.762 1,386,380 +0.03(+0.38%)
Mar 27, 2014 8.795 8.882 8.689 8.729 2,166,700 -0.08(-0.91%)
Mar 26, 2014 9.016 9.042 8.809 8.809 1,894,483 -0.13(-1.49%)
Mar 25, 2014 8.996 9.049 8.925 8.942 1,561,661 -0.01(-0.15%)
Mar 24, 2014 8.929 9.056 8.905 8.956 1,564,923 +0.06(+0.67%)
Mar 21, 2014 9.042 9.116 8.795 8.895 10,498,443 -0.11(-1.26%)
Mar 20, 2014 8.809 9.036 8.802 9.009 2,259,308 +0.19(+2.12%)
Mar 19, 2014 8.762 8.915 8.722 8.822 2,597,173 +0.04(+0.46%)
Mar 18, 2014 8.742 8.802 8.695 8.782 2,834,317 +0.05(+0.61%)
Mar 17, 2014 8.609 8.749 8.602 8.729 3,021,070 +0.18(+2.11%)
Mar 14, 2014 8.422 8.569 8.395 8.549 1,450,949 +0.09(+1.10%)
Mar 13, 2014 8.535 8.549 8.402 8.455 1,371,297 -0.05(-0.63%)
Mar 12, 2014 8.449 8.515 8.355 8.509 1,182,692 +0.03(+0.31%)
Mar 11, 2014 8.382 8.529 8.382 8.482 1,237,179 -0.05(-0.62%)
Mar 10, 2014 8.489 8.535 8.419 8.535 1,324,799 +0.03(+0.39%)
Mar 07, 2014 8.395 8.509 8.362 8.502 2,058,144 +0.17(+2.08%)
Mar 06, 2014 8.295 8.389 8.275 8.329 1,089,137 +0.03(+0.40%)
Mar 05, 2014 8.335 8.362 8.275 8.295 1,206,830 -0.06(-0.72%)
Mar 04, 2014 8.195 8.382 8.195 8.355 2,453,793 +0.23(+2.87%)
Mar 03, 2014 8.062 8.145 8.029 8.122 1,420,281 -0.01(-0.08%)
Feb 28, 2014 8.069 8.195 8.035 8.129 1,812,626 +0.07(+0.91%)
Feb 27, 2014 7.982 8.065 7.922 8.055 1,394,279 +0.07(+0.83%)
Feb 26, 2014 7.962 8.035 7.896 7.989 1,131,698 +0.07(+0.83%)
Feb 25, 2014 7.916 7.929 7.863 7.923 1,302,421 +0.01(+0.08%)
Feb 24, 2014 7.843 7.949 7.797 7.916 1,368,439 +0.12(+1.52%)
Feb 21, 2014 7.698 7.830 7.695 7.797 2,322,702 +0.11(+1.37%)
Feb 20, 2014 7.758 7.810 7.665 7.691 4,809,071 -0.06(-0.77%)
Feb 19, 2014 7.975 7.985 7.725 7.751 2,057,036 -0.23(-2.90%)
Feb 18, 2014 7.962 8.018 7.929 7.982 1,885,499 +0.00(+0.00%)
Feb 14, 2014 7.956 7.982 7.982 7.982 1,712,321 +0.02(+0.25%)
Feb 13, 2014 7.843 7.969 7.797 7.962 1,144,486 +0.06(+0.75%)
Feb 12, 2014 7.883 8.002 7.883 7.903 946,152 +0.03(+0.42%)
Feb 11, 2014 7.797 7.923 7.777 7.870 840,651 +0.11(+1.36%)
Feb 10, 2014 7.718 7.777 7.629 7.764 1,134,307 +0.04(+0.51%)
Feb 07, 2014 7.791 7.837 7.672 7.725 952,800 -0.05(-0.59%)
Feb 06, 2014 7.685 7.777 7.665 7.771 1,195,665 +0.09(+1.12%)
Feb 05, 2014 7.639 7.715 7.599 7.685 1,386,834 +0.01(+0.17%)
Feb 04, 2014 7.606 7.728 7.514 7.672 968,096 +0.09(+1.13%)
Feb 03, 2014 7.817 7.817 7.566 7.586 1,716,344 -0.23(-2.96%)
Jan 31, 2014 7.863 7.942 7.817 7.817 1,179,059 -0.17(-2.15%)
Jan 30, 2014 7.923 8.048 7.870 7.989 1,410,999 +0.16(+2.02%)
Jan 29, 2014 7.949 8.015 7.824 7.830 1,278,515 -0.21(-2.63%)
Jan 28, 2014 8.074 8.088 7.969 8.041 999,295 -0.01(-0.16%)
Jan 27, 2014 8.180 8.206 8.041 8.055 1,200,715 -0.11(-1.37%)
Jan 24, 2014 8.246 8.279 8.068 8.167 1,443,173 -0.18(-2.14%)
Jan 23, 2014 8.464 8.464 8.296 8.345 1,188,272 -0.15(-1.79%)
Jan 22, 2014 8.517 8.537 8.246 8.497 1,362,712 +0.01(+0.16%)
Jan 21, 2014 8.405 8.490 8.372 8.484 1,068,442 +0.16(+1.90%)
Jan 17, 2014 8.325 8.325 8.325 8.325 734,154 -0.01(-0.16%)
Jan 16, 2014 8.418 8.418 8.286 8.339 968,822 -0.09(-1.02%)
Jan 15, 2014 8.457 8.550 8.418 8.424 1,133,976 -0.03(-0.39%)
Jan 14, 2014 8.484 8.484 8.385 8.457 1,159,145 +0.01(+0.16%)
Jan 13, 2014 8.576 8.576 8.405 8.444 1,889,922 -0.11(-1.24%)
Jan 10, 2014 8.523 8.563 8.438 8.550 1,886,599 +0.04(+0.47%)
Jan 09, 2014 8.484 8.543 8.431 8.510 1,258,531 +0.03(+0.31%)
Jan 08, 2014 8.438 8.484 8.358 8.484 1,683,086 +0.07(+0.86%)
Jan 07, 2014 8.286 8.504 8.253 8.411 1,731,422 +0.29(+3.58%)
Jan 06, 2014 8.220 8.266 8.121 8.121 872,908 -0.10(-1.20%)
Jan 03, 2014 8.200 8.246 8.173 8.220 874,301 +0.01(+0.16%)
Jan 02, 2014 8.286 8.339 8.187 8.206 1,143,208 -0.13(-1.51%)
Dec 31, 2013 8.391 8.332 8.332 8.332 682,807 -0.03(-0.32%)
Dec 30, 2013 8.398 8.424 8.352 8.358 543,271 -0.05(-0.63%)
Dec 27, 2013 8.438 8.471 8.352 8.411 634,550 +0.01(+0.16%)
Dec 26, 2013 8.352 8.418 8.339 8.398 841,975 +0.06(+0.71%)
Dec 24, 2013 8.378 8.378 8.325 8.339 492,918 -0.01(-0.08%)
Dec 23, 2013 8.213 8.378 8.187 8.345 1,311,889 +0.16(+1.94%)
Dec 20, 2013 8.074 8.187 8.074 8.187 3,731,696 +0.10(+1.22%)
Dec 19, 2013 8.121 8.156 8.074 8.088 812,732 -0.07(-0.81%)
Dec 18, 2013 8.094 8.154 8.035 8.154 1,292,297 +0.07(+0.90%)
Dec 17, 2013 8.140 8.167 8.061 8.081 995,404 -0.05(-0.57%)
Dec 16, 2013 8.101 8.147 8.028 8.127 1,384,638 +0.08(+0.98%)
Dec 13, 2013 8.160 8.173 8.028 8.048 1,064,130 -0.07(-0.81%)
Dec 12, 2013 8.035 8.170 8.035 8.114 1,641,406 +0.06(+0.74%)
Dec 11, 2013 8.200 8.200 8.048 8.055 1,187,642 -0.12(-1.45%)
Dec 10, 2013 8.279 8.286 8.140 8.173 745,142 -0.10(-1.20%)
Dec 09, 2013 8.299 8.372 8.246 8.272 1,025,364 -0.03(-0.32%)
Dec 06, 2013 8.206 8.352 8.200 8.299 894,373 +0.18(+2.20%)
Dec 05, 2013 8.094 8.164 8.055 8.121 854,989 +0.00(+0.00%)
Dec 04, 2013 8.167 8.226 8.068 8.121 1,310,327 -0.04(-0.49%)
Dec 03, 2013 8.206 8.253 8.081 8.160 1,337,911 -0.05(-0.56%)
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.