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 )

13.77 +0.14 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 10.72 10.76 10.49 10.59 2,877,736 -0.31(-2.83%)
Nov 29, 2021 11.08 11.11 10.85 10.89 1,813,622 -0.02(-0.17%)
Nov 26, 2021 11.03 11.04 10.72 10.91 2,210,504 -0.56(-4.90%)
Nov 24, 2021 11.55 11.58 11.42 11.47 1,348,628 -0.11(-0.94%)
Nov 23, 2021 11.54 11.59 11.46 11.58 1,713,192 +0.15(+1.27%)
Nov 22, 2021 11.36 11.52 11.18 11.44 2,705,037 +0.27(+2.44%)
Nov 19, 2021 11.11 11.18 10.95 11.17 2,103,995 -0.12(-1.05%)
Nov 18, 2021 11.35 11.42 11.24 11.28 1,840,784 -0.06(-0.56%)
Nov 17, 2021 11.39 11.42 11.16 11.35 1,919,407 -0.08(-0.71%)
Nov 16, 2021 11.55 11.56 11.41 11.43 1,635,552 -0.10(-0.87%)
Nov 15, 2021 11.53 11.59 11.44 11.53 1,926,530 +0.09(+0.79%)
Nov 12, 2021 11.46 11.51 11.33 11.44 1,504,962 -0.02(-0.16%)
Nov 11, 2021 11.37 11.49 11.33 11.46 1,351,310 +0.11(+0.96%)
Nov 10, 2021 11.30 11.35 2,081,646 +0.09(+0.81%)
Nov 09, 2021 11.17 11.28 11.08 11.26 2,937,854 -0.01(-0.08%)
Nov 08, 2021 11.35 11.44 11.23 11.27 2,167,049 -0.04(-0.32%)
Nov 05, 2021 11.18 11.38 11.13 11.30 2,316,284 +0.26(+2.38%)
Nov 04, 2021 11.31 11.34 10.98 11.04 2,902,279 -0.30(-2.64%)
Nov 03, 2021 10.89 11.42 10.89 11.34 2,425,743 +0.36(+3.31%)
Nov 02, 2021 11.05 11.05 10.93 10.98 2,246,833 -0.09(-0.82%)
Nov 01, 2021 10.67 11.08 10.75 11.07 2,955,823 +0.49(+4.63%)
Oct 29, 2021 10.78 10.78 10.58 10.58 2,492,464 -0.15(-1.35%)
Oct 28, 2021 10.49 10.73 10.49 10.72 2,055,093 +0.25(+2.34%)
Oct 27, 2021 10.87 10.84 10.47 10.48 3,653,095 -0.47(-4.31%)
Oct 26, 2021 11.00 10.95 3,711,257 -0.05(-0.41%)
Oct 25, 2021 11.11 11.13 10.96 10.99 2,706,377 -0.05(-0.41%)
Oct 22, 2021 10.98 11.09 10.93 11.04 1,821,437 +0.08(+0.75%)
Oct 21, 2021 11.10 11.13 10.83 10.96 3,272,651 -0.17(-1.55%)
Oct 20, 2021 11.18 11.18 11.05 11.13 2,879,001 -0.06(-0.57%)
Oct 19, 2021 11.21 11.33 11.03 11.19 3,061,779 +0.18(+1.65%)
Oct 18, 2021 10.85 11.16 10.85 11.01 4,677,149 +0.12(+1.08%)
Oct 15, 2021 11.03 11.10 10.89 10.89 3,189,612 -0.01(-0.08%)
Oct 14, 2021 10.79 10.92 10.69 10.90 2,893,850 +0.25(+2.30%)
Oct 13, 2021 10.67 10.69 10.40 10.66 2,387,624 -0.04(-0.34%)
Oct 12, 2021 10.69 10.79 10.62 10.69 3,286,560 -0.04(-0.34%)
Oct 11, 2021 11.03 11.05 10.72 10.73 1,735,305 -0.19(-1.75%)
Oct 08, 2021 10.81 11.01 10.78 10.92 2,741,883 +0.11(+1.01%)
Oct 07, 2021 10.76 10.88 10.73 10.81 2,435,485 +0.15(+1.36%)
Oct 06, 2021 10.69 10.72 10.51 10.67 3,193,613 -0.12(-1.09%)
Oct 05, 2021 10.81 10.84 10.67 10.78 4,081,866 +0.05(+0.51%)
Oct 04, 2021 10.75 10.90 10.68 10.73 2,618,760 -0.02(-0.17%)
Oct 01, 2021 10.62 10.83 10.53 10.75 4,031,736 +0.20(+1.89%)
Sep 30, 2021 10.87 10.87 10.54 10.55 3,223,716 -0.23(-2.11%)
Sep 29, 2021 10.64 10.82 10.56 10.78 2,373,749 +0.14(+1.28%)
Sep 28, 2021 10.86 10.88 10.62 10.64 2,705,229 -0.15(-1.43%)
Sep 27, 2021 10.46 10.86 10.44 10.79 4,847,468 +0.48(+4.67%)
Sep 24, 2021 10.18 10.34 10.16 10.31 2,336,114 +0.13(+1.25%)
Sep 23, 2021 9.959 10.28 9.936 10.19 2,488,896 +0.34(+3.41%)
Sep 22, 2021 9.859 9.986 9.818 9.850 2,451,189 +0.15(+1.59%)
Sep 21, 2021 9.814 9.841 9.632 9.695 1,586,915 -0.05(-0.56%)
Sep 20, 2021 9.686 9.768 9.537 9.750 3,053,685 -0.20(-2.01%)
Sep 17, 2021 9.968 10.08 9.913 9.950 6,310,598 -0.04(-0.36%)
Sep 16, 2021 10.09 10.12 9.886 9.986 1,892,719 -0.03(-0.27%)
Sep 15, 2021 9.850 10.07 9.841 10.01 2,246,798 +0.17(+1.75%)
Sep 14, 2021 10.15 10.15 9.795 9.841 1,837,107 -0.30(-2.95%)
Sep 13, 2021 10.11 10.19 10.000 10.14 1,994,466 +0.15(+1.45%)
Sep 10, 2021 10.23 10.24 9.986 9.995 2,120,439 -0.15(-1.52%)
Sep 09, 2021 10.06 10.28 10.01 10.15 2,282,290 +0.06(+0.63%)
Sep 08, 2021 10.15 10.22 10.03 10.09 3,889,262 -0.13(-1.24%)
Sep 07, 2021 10.35 10.44 10.21 10.21 1,945,621 -0.09(-0.88%)
Sep 03, 2021 10.42 10.46 10.28 10.30 2,377,426 -0.10(-0.96%)
Sep 02, 2021 10.38 10.51 10.35 10.40 1,652,499 +0.00(+0.00%)
Sep 01, 2021 10.50 10.50 10.31 10.40 3,022,884 -0.09(-0.86%)
Aug 31, 2021 10.39 10.54 10.39 10.49 3,278,927 +0.12(+1.13%)
Aug 30, 2021 10.66 10.68 10.37 10.38 2,187,722 -0.31(-2.86%)
Aug 27, 2021 10.39 10.71 10.38 10.68 4,303,954 +0.29(+2.77%)
Aug 26, 2021 10.64 10.64 10.39 10.39 1,802,659 -0.20(-1.87%)
Aug 25, 2021 10.51 10.73 10.46 10.59 2,669,893 +0.13(+1.20%)
Aug 24, 2021 10.33 10.48 10.30 10.47 1,723,867 +0.13(+1.30%)
Aug 23, 2021 10.34 10.42 10.27 10.33 2,118,968 +0.05(+0.52%)
Aug 20, 2021 10.05 10.29 10.04 10.28 2,512,606 +0.20(+1.96%)
Aug 19, 2021 10.21 10.32 10.04 10.08 2,917,560 -0.25(-2.43%)
Aug 18, 2021 10.29 10.48 10.22 10.33 2,647,981 +0.01(+0.09%)
Aug 17, 2021 10.37 10.50 10.24 10.32 1,716,324 -0.17(-1.63%)
Aug 16, 2021 10.47 10.59 10.37 10.49 1,344,283 -0.04(-0.34%)
Aug 13, 2021 10.66 10.67 10.48 10.53 2,185,113 -0.12(-1.10%)
Aug 12, 2021 10.78 10.78 10.57 10.65 1,772,107 -0.10(-0.92%)
Aug 11, 2021 10.66 10.75 10.53 10.74 2,786,930 +0.13(+1.18%)
Aug 10, 2021 10.48 10.68 10.47 10.62 1,915,837 +0.09(+0.85%)
Aug 09, 2021 10.54 10.70 10.44 10.53 3,066,237 -0.08(-0.76%)
Aug 06, 2021 10.56 10.70 10.52 10.61 2,978,674 +0.21(+1.99%)
Aug 05, 2021 10.35 10.44 10.34 10.40 1,590,963 +0.16(+1.58%)
Aug 04, 2021 10.21 10.40 10.18 10.24 1,820,257 -0.14(-1.38%)
Aug 03, 2021 10.30 10.44 10.08 10.39 2,198,318 +0.19(+1.85%)
Aug 02, 2021 10.37 10.59 10.20 10.20 2,104,730 -0.10(-0.96%)
Jul 30, 2021 10.35 10.48 10.26 10.30 2,596,075 -0.11(-1.04%)
Jul 29, 2021 10.47 10.52 10.32 10.40 1,768,301 +0.02(+0.17%)
Jul 28, 2021 10.36 10.47 10.16 10.39 2,352,609 +0.10(+0.96%)
Jul 27, 2021 10.18 10.33 10.10 10.29 1,736,263 -0.01(-0.09%)
Jul 26, 2021 10.27 10.43 10.21 10.30 3,092,470 +0.04(+0.44%)
Jul 23, 2021 10.29 10.37 10.16 10.25 2,018,251 +0.09(+0.88%)
Jul 22, 2021 10.36 10.39 10.10 10.16 2,249,950 -0.24(-2.33%)
Jul 21, 2021 10.36 10.55 10.32 10.40 2,985,445 +0.21(+2.03%)
Jul 20, 2021 9.793 10.42 9.766 10.20 5,049,134 +0.40(+4.03%)
Jul 19, 2021 9.838 9.990 9.716 9.802 5,191,698 -0.45(-4.38%)
Jul 16, 2021 10.72 10.74 10.21 10.25 2,588,274 -0.36(-3.39%)
Jul 15, 2021 10.42 10.71 10.34 10.61 3,530,430 +0.06(+0.60%)
Jul 14, 2021 10.57 10.74 10.42 10.55 3,672,626 +0.00(+0.00%)
Jul 13, 2021 10.66 10.80 10.48 10.55 8,352,360 -0.41(-3.77%)
Jul 12, 2021 10.74 10.96 10.61 10.96 1,919,139 +0.06(+0.58%)
Jul 09, 2021 10.70 10.92 10.62 10.90 2,600,261 +0.46(+4.39%)
Jul 08, 2021 10.41 10.58 10.25 10.44 3,155,885 -0.21(-1.94%)
Jul 07, 2021 10.55 10.74 10.52 10.65 1,617,421 -0.04(-0.42%)
Jul 06, 2021 10.93 11.00 10.61 10.69 1,935,639 -0.31(-2.86%)
Jul 02, 2021 11.12 11.16 10.98 11.01 1,434,782 -0.16(-1.45%)
Jul 01, 2021 11.18 11.28 11.10 11.17 1,819,816 +0.09(+0.81%)
Jun 30, 2021 11.01 11.15 11.01 11.08 1,700,628 +0.03(+0.24%)
Jun 29, 2021 11.27 11.35 11.01 11.05 1,461,255 -0.09(-0.81%)
Jun 28, 2021 11.40 11.40 11.07 11.14 2,116,661 -0.31(-2.74%)
Jun 25, 2021 11.32 11.53 11.21 11.45 3,232,153 +0.20(+1.76%)
Jun 24, 2021 11.10 11.27 11.00 11.26 1,818,871 +0.21(+1.87%)
Jun 23, 2021 11.10 11.14 11.03 11.05 1,245,540 +0.03(+0.24%)
Jun 22, 2021 11.04 11.07 10.87 11.02 1,784,888 -0.05(-0.49%)
Jun 21, 2021 10.80 11.13 10.78 11.08 2,366,260 +0.44(+4.14%)
Jun 18, 2021 10.80 10.95 10.60 10.64 6,548,293 -0.38(-3.43%)
Jun 17, 2021 11.86 11.88 11.01 11.01 3,493,474 -0.75(-6.41%)
Jun 16, 2021 11.54 11.86 11.42 11.77 2,117,060 +0.13(+1.16%)
Jun 15, 2021 11.53 11.74 11.44 11.63 2,171,259 +0.17(+1.49%)
Jun 14, 2021 11.74 11.79 11.42 11.46 2,252,262 -0.24(-2.07%)
Jun 11, 2021 11.65 11.79 11.63 11.71 1,645,867 +0.13(+1.09%)
Jun 10, 2021 11.98 11.98 11.58 11.58 1,590,691 -0.24(-2.05%)
Jun 09, 2021 11.93 11.95 11.81 11.82 1,288,672 -0.22(-1.79%)
Jun 08, 2021 11.87 12.08 11.76 12.04 1,909,999 +0.05(+0.45%)
Jun 07, 2021 11.99 12.05 11.92 11.98 1,310,363 +0.02(+0.15%)
Jun 04, 2021 12.02 12.04 11.85 11.97 1,357,484 -0.08(-0.67%)
Jun 03, 2021 11.98 12.10 11.93 12.05 1,649,303 +0.05(+0.45%)
Jun 02, 2021 12.21 12.21 11.96 11.99 1,385,198 -0.16(-1.33%)
Jun 01, 2021 12.10 12.17 12.06 12.16 1,609,345 +0.11(+0.89%)
May 28, 2021 12.03 12.09 11.78 12.05 1,921,810 +0.03(+0.22%)
May 27, 2021 11.97 12.04 11.89 12.02 2,780,096 +0.22(+1.89%)
May 26, 2021 11.59 11.80 11.54 11.80 1,864,682 +0.22(+1.92%)
May 25, 2021 11.96 12.05 11.58 11.58 2,044,006 -0.34(-2.84%)
May 24, 2021 12.07 12.07 11.85 11.91 1,471,713 -0.12(-1.04%)
May 21, 2021 11.91 12.11 11.88 12.04 2,105,220 +0.27(+2.27%)
May 20, 2021 11.83 11.84 11.63 11.77 1,269,913 -0.12(-0.97%)
May 19, 2021 11.77 11.90 11.57 11.89 2,289,622 -0.04(-0.37%)
May 18, 2021 12.14 12.18 11.92 11.93 1,309,210 -0.22(-1.83%)
May 17, 2021 12.05 12.19 11.89 12.15 1,457,326 +0.03(+0.22%)
May 14, 2021 11.97 12.15 11.89 12.13 2,049,254 +0.23(+1.95%)
May 13, 2021 11.53 11.96 11.52 11.90 5,186,538 +0.35(+3.01%)
May 12, 2021 12.06 12.14 11.50 11.55 3,020,696 -0.35(-2.92%)
May 11, 2021 11.79 12.06 11.76 11.90 1,943,199 -0.07(-0.59%)
May 10, 2021 12.11 12.28 11.97 11.97 1,963,733 -0.08(-0.66%)
May 07, 2021 11.81 12.06 11.66 12.05 1,389,905 +0.01(+0.07%)
May 06, 2021 11.97 12.05 11.78 12.04 1,559,610 +0.17(+1.42%)
May 05, 2021 11.90 11.95 11.72 11.87 2,270,292 +0.02(+0.15%)
May 04, 2021 11.65 11.86 11.53 11.85 1,883,189 +0.14(+1.22%)
May 03, 2021 11.63 11.76 11.50 11.71 2,180,919 +0.23(+2.02%)
Apr 30, 2021 11.66 11.79 11.47 11.48 2,479,829 -0.26(-2.20%)
Apr 29, 2021 11.73 11.89 11.66 11.74 1,829,260 +0.14(+1.23%)
Apr 28, 2021 11.70 11.73 11.55 11.59 1,432,812 -0.09(-0.76%)
Apr 27, 2021 11.54 11.69 11.49 11.68 1,484,132 +0.18(+1.55%)
Apr 26, 2021 11.64 11.72 11.46 11.50 1,988,405 +0.00(+0.00%)
Apr 23, 2021 11.09 11.58 11.07 11.50 4,110,849 +0.41(+3.69%)
Apr 22, 2021 11.26 11.31 11.08 11.09 1,724,481 -0.17(-1.50%)
Apr 21, 2021 10.96 11.33 10.93 11.26 3,088,551 +0.27(+2.43%)
Apr 20, 2021 11.37 11.43 10.89 11.00 4,147,060 -0.46(-4.04%)
Apr 19, 2021 11.55 11.67 11.42 11.46 2,446,799 -0.11(-0.92%)
Apr 16, 2021 11.56 11.66 11.44 11.57 2,376,732 +0.12(+1.09%)
Apr 15, 2021 11.50 11.53 11.21 11.44 1,666,109 -0.09(-0.77%)
Apr 14, 2021 11.28 11.65 11.28 11.53 2,166,073 +0.22(+1.97%)
Apr 13, 2021 11.48 11.54 11.29 11.31 1,382,883 -0.28(-2.46%)
Apr 12, 2021 11.54 11.64 11.50 11.59 1,505,872 +0.12(+1.01%)
Apr 09, 2021 11.53 11.58 11.40 11.48 1,542,186 +0.10(+0.86%)
Apr 08, 2021 11.27 11.43 11.13 11.38 2,294,390 +0.00(+0.00%)
Apr 07, 2021 11.47 11.53 11.30 11.38 1,341,590 +0.00(+0.00%)
Apr 06, 2021 11.42 11.54 11.32 11.38 2,524,004 -0.02(-0.16%)
Apr 05, 2021 11.52 11.54 11.31 11.40 1,666,351 +0.05(+0.47%)
Apr 01, 2021 11.25 11.37 11.17 11.34 2,164,698 +0.04(+0.31%)
Mar 31, 2021 11.44 11.52 11.31 11.31 2,965,539 -0.20(-1.70%)
Mar 30, 2021 11.26 11.54 11.26 11.50 3,327,247 +0.37(+3.36%)
Mar 29, 2021 11.39 11.50 11.01 11.13 2,684,768 -0.46(-3.99%)
Mar 26, 2021 11.53 11.64 11.39 11.59 2,419,071 +0.26(+2.28%)
Mar 25, 2021 10.87 11.41 10.78 11.34 2,638,700 +0.41(+3.75%)
Mar 24, 2021 11.09 11.37 10.92 10.93 2,429,679 +0.00(+0.00%)
Mar 23, 2021 11.16 11.30 10.88 10.93 2,353,428 -0.41(-3.61%)
Mar 22, 2021 11.59 11.65 11.23 11.34 2,440,229 -0.39(-3.34%)
Mar 19, 2021 11.68 11.90 11.57 11.73 7,082,130 -0.12(-1.05%)
Mar 18, 2021 12.02 12.31 11.78 11.85 3,271,007 +0.03(+0.23%)
Mar 17, 2021 11.79 11.92 11.66 11.82 2,583,821 +0.17(+1.45%)
Mar 16, 2021 11.70 11.73 11.50 11.66 1,994,364 -0.16(-1.36%)
Mar 15, 2021 11.96 12.02 11.72 11.82 2,443,689 -0.14(-1.19%)
Mar 12, 2021 11.71 11.98 11.66 11.96 1,969,735 +0.32(+2.75%)
Mar 11, 2021 11.36 11.71 11.32 11.64 2,531,339 +0.14(+1.24%)
Mar 10, 2021 11.10 11.53 11.06 11.50 3,131,572 +0.39(+3.53%)
Mar 09, 2021 11.20 11.27 10.89 11.10 3,210,706 -0.35(-3.03%)
Mar 08, 2021 11.36 11.72 11.28 11.45 5,574,875 +0.22(+1.98%)
Mar 05, 2021 11.06 11.25 10.79 11.23 2,975,660 +0.41(+3.79%)
Mar 04, 2021 10.93 11.14 10.67 10.82 3,425,612 -0.17(-1.54%)
Mar 03, 2021 10.89 11.24 10.84 10.99 2,492,318 +0.21(+1.96%)
Mar 02, 2021 10.67 10.87 10.61 10.78 2,347,931 +0.04(+0.41%)
Mar 01, 2021 10.71 10.79 10.56 10.73 2,035,030 +0.30(+2.87%)
Feb 26, 2021 10.56 10.65 10.29 10.43 3,093,274 -0.22(-2.07%)
Feb 25, 2021 11.20 11.20 10.60 10.65 2,992,227 -0.39(-3.51%)
Feb 24, 2021 10.68 11.06 10.68 11.04 2,833,705 +0.44(+4.16%)
Feb 23, 2021 10.55 10.63 10.40 10.60 2,666,108 +0.15(+1.43%)
Feb 22, 2021 10.25 10.55 10.23 10.45 2,941,023 +0.19(+1.80%)
Feb 19, 2021 9.983 10.28 9.974 10.26 2,302,889 +0.36(+3.65%)
Feb 18, 2021 9.965 10.08 9.859 9.903 3,401,516 -0.13(-1.32%)
Feb 17, 2021 9.868 10.08 9.868 10.04 2,974,254 +0.11(+1.16%)
Feb 16, 2021 9.859 9.965 9.797 9.921 1,756,527 +0.20(+2.09%)
Feb 12, 2021 9.639 9.758 9.577 9.718 1,482,794 +0.11(+1.10%)
Feb 11, 2021 9.744 9.833 9.559 9.612 3,598,846 -0.12(-1.27%)
Feb 10, 2021 9.700 9.855 9.639 9.736 3,446,903 +0.10(+1.01%)
Feb 09, 2021 9.515 9.705 9.427 9.639 2,845,937 +0.11(+1.20%)
Feb 08, 2021 9.401 9.524 9.348 9.524 1,242,341 +0.15(+1.60%)
Feb 05, 2021 9.445 9.453 9.268 9.374 1,554,234 +0.04(+0.38%)
Feb 04, 2021 9.136 9.374 9.118 9.339 2,049,300 +0.27(+3.02%)
Feb 03, 2021 8.960 9.092 8.907 9.065 1,813,025 +0.05(+0.59%)
Feb 02, 2021 9.030 9.065 8.915 9.012 1,666,348 +0.11(+1.19%)
Feb 01, 2021 8.721 8.915 8.633 8.907 2,116,902 +0.21(+2.43%)
Jan 29, 2021 9.021 9.057 8.677 8.695 4,193,463 -0.29(-3.24%)
Jan 28, 2021 8.951 9.083 8.915 8.986 2,408,213 +0.22(+2.52%)
Jan 27, 2021 8.863 8.982 8.748 8.766 3,365,374 -0.27(-3.02%)
Jan 26, 2021 9.286 9.339 9.012 9.039 2,489,164 -0.14(-1.54%)
Jan 25, 2021 9.110 9.224 8.964 9.180 2,789,232 -0.09(-0.95%)
Jan 22, 2021 9.039 9.268 9.004 9.268 2,119,864 +0.12(+1.35%)
Jan 21, 2021 9.445 9.489 9.118 9.145 3,521,891 -0.31(-3.26%)
Jan 20, 2021 9.639 9.833 9.356 9.453 3,771,695 -0.33(-3.34%)
Jan 19, 2021 9.762 9.833 9.647 9.780 2,228,469 +0.11(+1.09%)
Jan 15, 2021 9.789 9.894 9.603 9.674 3,668,203 -0.34(-3.35%)
Jan 14, 2021 9.700 10.04 9.669 10.01 2,551,289 +0.39(+4.03%)
Jan 13, 2021 9.595 9.665 9.458 9.621 2,447,634 -0.05(-0.55%)
Jan 12, 2021 9.577 9.692 9.471 9.674 2,160,265 +0.22(+2.33%)
Jan 11, 2021 9.277 9.577 9.198 9.453 2,497,075 +0.02(+0.19%)
Jan 08, 2021 9.559 9.568 9.259 9.436 2,300,848 -0.13(-1.38%)
Jan 07, 2021 9.480 9.692 9.418 9.568 4,376,277 +0.25(+2.65%)
Jan 06, 2021 8.624 9.418 8.536 9.321 3,876,597 +0.86(+10.22%)
Jan 05, 2021 8.360 8.589 8.298 8.457 2,575,726 +0.12(+1.48%)
Jan 04, 2021 8.430 8.457 8.196 8.333 2,191,264 -0.04(-0.53%)
Dec 31, 2020 8.378 8.378 8.378 1,510,357 +0.04(+0.42%)
Dec 30, 2020 8.254 8.404 8.210 8.342 1,510,357 +0.12(+1.50%)
Dec 29, 2020 8.413 8.413 8.188 8.219 1,608,460 -0.19(-2.31%)
Dec 28, 2020 8.369 8.488 8.277 8.413 1,349,247 +0.11(+1.38%)
Dec 24, 2020 8.378 8.378 8.184 8.298 1,147,022 -0.05(-0.63%)
Dec 23, 2020 8.210 8.369 8.166 8.351 1,532,863 +0.23(+2.82%)
Dec 22, 2020 8.254 8.254 8.051 8.122 1,953,919 -0.08(-0.97%)
Dec 21, 2020 8.263 8.294 8.082 8.201 2,464,384 -0.01(-0.11%)
Dec 18, 2020 8.289 8.325 8.095 8.210 6,277,154 -0.08(-0.96%)
Dec 17, 2020 8.386 8.386 8.210 8.289 1,991,252 -0.11(-1.36%)
Dec 16, 2020 8.563 8.563 8.351 8.404 2,123,637 -0.09(-1.04%)
Dec 15, 2020 8.475 8.541 8.369 8.492 2,699,181 +0.13(+1.58%)
Dec 14, 2020 8.545 8.554 8.325 8.360 2,485,860 +0.00(+0.00%)
Dec 11, 2020 8.298 8.488 8.298 8.360 1,849,523 -0.07(-0.84%)
Dec 10, 2020 8.281 8.448 8.245 8.430 3,027,434 +0.01(+0.10%)
Dec 09, 2020 8.466 8.466 8.281 8.422 2,484,316 +0.07(+0.84%)
Dec 08, 2020 8.307 8.413 8.263 8.351 2,432,277 -0.07(-0.84%)
Dec 07, 2020 8.316 8.448 8.219 8.422 2,575,928 +0.00(+0.00%)
Dec 04, 2020 8.378 8.492 8.316 8.422 2,672,227 +0.27(+3.36%)
Dec 03, 2020 8.042 8.259 7.998 8.148 2,547,343 +0.06(+0.76%)
Dec 02, 2020 7.813 8.131 7.796 8.087 3,601,742 +0.28(+3.62%)
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.