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 )

16.25 -0.48 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2020 9.590 9.590 9.181 9.181 92,561 -0.51(-5.29%)
Nov 27, 2020 10.03 10.03 9.457 9.695 23,146 -0.11(-1.16%)
Nov 25, 2020 9.980 9.980 9.600 9.809 42,821 -0.17(-1.71%)
Nov 24, 2020 9.799 10.05 9.334 9.980 95,276 +0.73(+7.91%)
Nov 23, 2020 9.238 9.391 9.191 9.248 45,051 +0.05(+0.52%)
Nov 20, 2020 9.124 9.258 8.963 9.200 58,918 -0.09(-0.92%)
Nov 19, 2020 9.238 9.305 9.058 9.286 33,902 -0.02(-0.20%)
Nov 18, 2020 9.286 9.628 9.286 9.305 50,281 -0.15(-1.61%)
Nov 17, 2020 9.495 9.524 9.181 9.457 48,731 -0.05(-0.50%)
Nov 16, 2020 9.305 9.685 9.305 9.505 106,598 +0.30(+3.31%)
Nov 13, 2020 9.029 9.258 9.010 9.200 84,590 +0.28(+3.09%)
Nov 12, 2020 9.172 9.201 8.773 8.925 95,173 -0.43(-4.57%)
Nov 11, 2020 9.495 9.495 9.229 9.353 42,254 -0.10(-1.11%)
Nov 10, 2020 9.524 9.657 9.391 9.457 106,348 +0.10(+1.02%)
Nov 09, 2020 9.020 9.638 9.020 9.362 106,147 +0.94(+11.17%)
Nov 06, 2020 8.858 8.858 8.412 8.421 40,927 -0.30(-3.49%)
Nov 05, 2020 8.345 8.782 8.345 8.725 39,775 +0.35(+4.20%)
Nov 04, 2020 8.668 9.096 8.345 8.374 43,899 -0.55(-6.18%)
Nov 03, 2020 8.801 8.972 8.592 8.925 111,963 +0.34(+3.99%)
Nov 02, 2020 8.260 8.625 8.231 8.583 54,197 +0.46(+5.61%)
Oct 30, 2020 8.592 8.911 7.965 8.126 157,291 -0.49(-5.73%)
Oct 29, 2020 8.440 8.678 8.145 8.621 55,522 +0.10(+1.23%)
Oct 28, 2020 8.507 8.644 8.412 8.516 69,141 -0.15(-1.75%)
Oct 27, 2020 8.345 8.934 8.345 8.668 80,590 -0.30(-3.39%)
Oct 26, 2020 8.735 8.991 8.573 8.972 53,108 +0.09(+0.96%)
Oct 23, 2020 8.962 9.143 8.763 8.886 50,874 +0.11(+1.30%)
Oct 22, 2020 8.526 9.048 8.326 8.772 129,408 +0.29(+3.47%)
Oct 21, 2020 8.269 8.516 8.269 8.478 39,114 +0.20(+2.41%)
Oct 20, 2020 8.326 8.469 8.260 8.279 28,254 +0.08(+0.93%)
Oct 19, 2020 7.866 8.360 7.866 8.203 47,592 -0.11(-1.37%)
Oct 16, 2020 8.269 8.440 8.247 8.317 42,553 +0.03(+0.34%)
Oct 15, 2020 8.165 8.326 8.037 8.288 74,469 -0.04(-0.46%)
Oct 14, 2020 8.184 8.402 8.155 8.326 125,880 +0.16(+1.98%)
Oct 13, 2020 8.089 8.231 7.795 8.165 66,454 +0.02(+0.23%)
Oct 12, 2020 8.146 8.203 7.947 8.146 34,616 +0.07(+0.82%)
Oct 09, 2020 8.203 8.203 7.956 8.079 28,649 -0.02(-0.23%)
Oct 08, 2020 8.212 8.260 7.880 8.098 66,636 -0.03(-0.35%)
Oct 07, 2020 7.956 8.146 7.880 8.127 40,526 +0.21(+2.64%)
Oct 06, 2020 7.928 8.317 7.880 7.918 52,324 +0.08(+0.97%)
Oct 05, 2020 7.785 7.928 7.719 7.842 41,318 +0.12(+1.60%)
Oct 02, 2020 7.282 7.776 7.215 7.719 75,310 +0.37(+5.04%)
Oct 01, 2020 7.168 7.386 7.007 7.348 108,367 +0.23(+3.27%)
Sep 30, 2020 7.159 7.312 7.045 7.116 79,809 -0.03(-0.46%)
Sep 29, 2020 7.140 7.177 6.950 7.149 45,163 -0.04(-0.53%)
Sep 28, 2020 6.978 7.244 6.978 7.187 59,614 +0.27(+3.84%)
Sep 25, 2020 6.826 7.016 6.826 6.921 49,504 +0.00(+0.00%)
Sep 24, 2020 7.064 7.149 6.893 6.921 32,789 -0.11(-1.62%)
Sep 23, 2020 7.310 7.576 7.016 7.035 126,819 +0.07(+0.95%)
Sep 22, 2020 7.301 7.367 6.940 6.969 71,760 -0.34(-4.68%)
Sep 21, 2020 7.690 7.690 7.268 7.310 91,144 -0.53(-6.78%)
Sep 18, 2020 7.918 7.918 7.766 7.842 210,237 +0.00(+0.00%)
Sep 17, 2020 7.719 7.880 7.719 7.842 50,563 -0.07(-0.84%)
Sep 16, 2020 7.880 8.098 7.757 7.909 58,274 +0.07(+0.85%)
Sep 15, 2020 7.984 7.984 7.795 7.842 51,198 -0.11(-1.43%)
Sep 14, 2020 7.842 8.013 7.738 7.956 59,917 +0.14(+1.82%)
Sep 11, 2020 7.852 7.890 7.776 7.814 73,730 +0.02(+0.24%)
Sep 10, 2020 7.785 7.842 7.719 7.795 128,403 -0.01(-0.12%)
Sep 09, 2020 7.804 7.899 7.709 7.804 84,858 +0.02(+0.24%)
Sep 08, 2020 8.146 8.146 7.643 7.785 94,028 -0.40(-4.87%)
Sep 04, 2020 8.250 8.250 7.937 8.184 79,313 +0.13(+1.65%)
Sep 03, 2020 7.880 8.070 7.804 8.051 61,353 +0.22(+2.79%)
Sep 02, 2020 7.662 7.861 7.662 7.833 34,807 +0.14(+1.85%)
Sep 01, 2020 7.681 7.776 7.624 7.690 51,415 -0.07(-0.86%)
Aug 31, 2020 7.804 8.041 7.700 7.757 66,016 -0.11(-1.45%)
Aug 28, 2020 7.814 7.890 7.647 7.871 69,096 +0.16(+2.09%)
Aug 27, 2020 7.690 7.795 7.681 7.709 71,099 +0.08(+0.99%)
Aug 26, 2020 7.757 7.757 7.538 7.633 85,980 -0.15(-1.95%)
Aug 25, 2020 7.918 7.918 7.681 7.785 50,878 -0.06(-0.73%)
Aug 24, 2020 7.804 7.871 7.690 7.842 53,412 +0.15(+1.98%)
Aug 21, 2020 7.633 7.690 7.529 7.690 120,496 +0.06(+0.75%)
Aug 20, 2020 7.605 7.823 7.595 7.633 28,205 -0.10(-1.35%)
Aug 19, 2020 7.738 7.861 7.647 7.738 73,500 -0.01(-0.12%)
Aug 18, 2020 8.089 8.089 7.728 7.747 46,072 -0.38(-4.67%)
Aug 17, 2020 8.089 8.146 7.956 8.127 111,654 -0.01(-0.12%)
Aug 14, 2020 7.909 8.212 7.909 8.136 45,923 +0.12(+1.54%)
Aug 13, 2020 8.098 8.117 7.856 8.013 57,875 -0.19(-2.31%)
Aug 12, 2020 8.383 8.383 7.984 8.203 58,591 -0.06(-0.69%)
Aug 11, 2020 8.421 8.516 8.231 8.260 80,100 +0.03(+0.35%)
Aug 10, 2020 8.165 8.383 8.155 8.231 43,356 +0.11(+1.40%)
Aug 07, 2020 7.557 8.146 7.434 8.117 75,310 +0.44(+5.69%)
Aug 06, 2020 7.700 7.757 7.633 7.681 28,145 -0.02(-0.25%)
Aug 05, 2020 7.529 7.719 7.443 7.700 61,356 +0.28(+3.84%)
Aug 04, 2020 7.567 7.590 7.329 7.415 54,433 -0.22(-2.86%)
Aug 03, 2020 7.975 7.975 7.595 7.633 72,233 -0.27(-3.37%)
Jul 31, 2020 7.975 7.975 7.652 7.899 111,754 -0.14(-1.77%)
Jul 30, 2020 7.871 8.051 7.776 8.041 80,194 -0.02(-0.24%)
Jul 29, 2020 7.795 8.079 7.520 8.060 78,831 +0.27(+3.41%)
Jul 28, 2020 7.643 7.956 7.643 7.795 133,925 +0.07(+0.86%)
Jul 27, 2020 7.814 7.928 7.672 7.729 65,816 -0.16(-2.04%)
Jul 24, 2020 8.316 8.373 7.861 7.890 71,286 -0.20(-2.46%)
Jul 23, 2020 7.482 8.421 7.482 8.089 165,747 +0.70(+9.50%)
Jul 22, 2020 7.397 7.482 7.311 7.387 68,024 -0.11(-1.52%)
Jul 21, 2020 7.169 7.510 7.160 7.501 46,242 +0.46(+6.46%)
Jul 20, 2020 7.264 7.311 7.046 7.046 73,927 -0.28(-3.76%)
Jul 17, 2020 7.302 7.444 7.207 7.321 148,583 +0.03(+0.39%)
Jul 16, 2020 7.273 7.359 7.207 7.292 60,646 -0.03(-0.39%)
Jul 15, 2020 7.141 7.425 7.036 7.321 80,455 +0.44(+6.34%)
Jul 14, 2020 7.017 7.036 6.799 6.885 75,595 -0.13(-1.89%)
Jul 13, 2020 6.941 7.141 6.780 7.017 134,153 +0.19(+2.78%)
Jul 10, 2020 6.657 6.894 6.600 6.828 75,821 +0.21(+3.15%)
Jul 09, 2020 7.017 7.193 6.591 6.619 115,744 -0.36(-5.16%)
Jul 08, 2020 6.932 7.036 6.761 6.979 128,716 +0.03(+0.41%)
Jul 07, 2020 7.084 7.103 6.922 6.951 86,974 -0.23(-3.17%)
Jul 06, 2020 7.179 7.340 7.055 7.179 113,304 +0.09(+1.34%)
Jul 02, 2020 7.359 7.401 7.046 7.084 60,319 -0.07(-0.93%)
Jul 01, 2020 7.435 7.444 7.055 7.150 108,290 -0.23(-3.08%)
Jun 30, 2020 7.103 7.401 6.922 7.378 153,363 +0.24(+3.32%)
Jun 29, 2020 6.932 7.141 6.847 7.141 128,423 +0.36(+5.31%)
Jun 26, 2020 6.847 6.894 6.562 6.780 442,377 -0.15(-2.19%)
Jun 25, 2020 6.723 6.970 6.723 6.932 116,438 +0.14(+2.10%)
Jun 24, 2020 7.055 7.152 6.780 6.790 113,732 -0.40(-5.54%)
Jun 23, 2020 7.368 7.454 7.164 7.188 105,436 -0.06(-0.79%)
Jun 22, 2020 7.122 7.283 7.103 7.245 138,685 +0.02(+0.26%)
Jun 19, 2020 7.273 7.273 6.970 7.226 203,314 +0.09(+1.33%)
Jun 18, 2020 7.008 7.235 7.008 7.131 46,680 +0.02(+0.27%)
Jun 17, 2020 7.359 7.444 7.103 7.112 90,570 -0.30(-4.09%)
Jun 16, 2020 7.596 7.624 7.340 7.416 143,231 +0.20(+2.76%)
Jun 15, 2020 6.922 7.349 6.913 7.216 228,705 -0.06(-0.78%)
Jun 12, 2020 7.463 7.463 7.111 7.273 175,052 +0.16(+2.27%)
Jun 11, 2020 7.141 7.510 7.103 7.112 152,343 -0.49(-6.48%)
Jun 10, 2020 8.241 8.241 7.596 7.605 99,807 -0.69(-8.34%)
Jun 09, 2020 8.260 8.440 8.013 8.297 74,641 -0.19(-2.23%)
Jun 08, 2020 8.591 8.705 8.335 8.487 97,646 +0.09(+1.13%)
Jun 05, 2020 8.335 8.686 7.931 8.392 152,907 +0.57(+7.27%)
Jun 04, 2020 7.596 7.852 7.586 7.823 107,906 +0.13(+1.73%)
Jun 03, 2020 7.539 7.861 7.425 7.691 658,517 +0.34(+4.65%)
Jun 02, 2020 7.444 7.577 7.226 7.349 86,400 -0.06(-0.77%)
Jun 01, 2020 7.378 7.510 7.269 7.406 238,554 +0.10(+1.43%)
May 29, 2020 7.349 7.444 7.065 7.302 143,100 -0.16(-2.16%)
May 28, 2020 7.814 7.814 7.425 7.463 145,309 -0.21(-2.72%)
May 27, 2020 7.254 7.700 7.093 7.672 150,413 +0.64(+9.18%)
May 26, 2020 6.922 7.065 6.922 7.027 204,000 +0.38(+5.71%)
May 22, 2020 6.866 6.866 6.586 6.647 122,009 -0.16(-2.37%)
May 21, 2020 6.638 6.927 6.624 6.809 123,428 +0.10(+1.56%)
May 20, 2020 6.676 6.790 6.619 6.704 167,008 +0.20(+3.14%)
May 19, 2020 6.534 6.685 6.410 6.500 214,692 -0.09(-1.37%)
May 18, 2020 6.382 6.638 6.325 6.591 203,421 +0.59(+9.79%)
May 15, 2020 5.993 6.188 5.870 6.003 91,111 +0.02(+0.32%)
May 14, 2020 5.860 6.060 5.652 5.984 175,199 -0.06(-0.94%)
May 13, 2020 6.164 6.183 5.879 6.041 138,284 -0.23(-3.63%)
May 12, 2020 6.448 6.562 6.211 6.268 197,380 -0.19(-2.94%)
May 11, 2020 6.704 6.704 6.325 6.458 187,377 -0.41(-5.94%)
May 08, 2020 6.477 6.913 6.439 6.866 203,419 +0.46(+7.10%)
May 07, 2020 6.581 6.752 6.363 6.410 110,803 -0.07(-1.02%)
May 06, 2020 6.742 6.913 6.439 6.477 160,452 -0.34(-5.01%)
May 05, 2020 7.387 7.387 6.809 6.818 179,926 -0.41(-5.64%)
May 04, 2020 7.378 7.672 7.084 7.226 86,127 -0.28(-3.67%)
May 01, 2020 7.529 7.653 7.188 7.501 259,099 -0.30(-3.89%)
Apr 30, 2020 8.004 8.004 7.520 7.804 170,594 -0.52(-6.26%)
Apr 29, 2020 7.786 8.506 7.568 8.326 216,184 +0.89(+11.97%)
Apr 28, 2020 7.218 7.521 7.170 7.436 220,437 +0.51(+7.39%)
Apr 27, 2020 6.545 7.132 6.271 6.924 191,897 +0.59(+9.27%)
Apr 24, 2020 6.015 6.367 5.911 6.337 98,500 +0.12(+1.98%)
Apr 23, 2020 6.375 6.621 5.740 6.214 213,070 -0.27(-4.23%)
Apr 22, 2020 6.706 6.820 6.460 6.488 110,890 -0.02(-0.29%)
Apr 21, 2020 6.271 6.621 6.271 6.507 157,830 -0.11(-1.65%)
Apr 20, 2020 6.536 6.829 6.498 6.616 173,449 -0.18(-2.58%)
Apr 17, 2020 6.403 6.924 6.403 6.791 92,904 +0.63(+10.14%)
Apr 16, 2020 6.725 6.744 6.024 6.166 109,580 -0.58(-8.57%)
Apr 15, 2020 7.085 7.312 6.716 6.744 131,422 -0.68(-9.18%)
Apr 14, 2020 7.777 7.881 7.246 7.426 146,437 -0.13(-1.75%)
Apr 13, 2020 7.767 8.326 6.602 7.559 96,384 -0.25(-3.16%)
Apr 09, 2020 7.388 7.824 7.331 7.805 96,810 +0.68(+9.57%)
Apr 08, 2020 7.019 7.180 6.763 7.123 94,091 +0.24(+3.44%)
Apr 07, 2020 7.123 7.653 6.739 6.886 101,670 -0.04(-0.55%)
Apr 06, 2020 6.621 6.981 6.507 6.924 130,924 +0.57(+8.94%)
Apr 03, 2020 6.024 6.356 5.911 6.356 159,838 +0.45(+7.53%)
Apr 02, 2020 5.844 6.374 5.683 5.911 503,991 +0.00(+0.00%)
Apr 01, 2020 6.185 6.346 5.854 5.911 207,723 -0.63(-9.70%)
Mar 31, 2020 6.763 6.924 6.346 6.545 281,434 -0.27(-4.03%)
Mar 30, 2020 6.697 7.076 6.214 6.820 171,241 +0.19(+2.86%)
Mar 27, 2020 7.000 7.000 6.429 6.630 172,401 -0.43(-6.04%)
Mar 26, 2020 6.318 7.076 6.091 7.057 128,637 +0.87(+14.09%)
Mar 25, 2020 6.469 6.517 6.157 6.185 274,475 -0.20(-3.12%)
Mar 24, 2020 6.053 6.602 6.053 6.384 211,730 +0.49(+8.36%)
Mar 23, 2020 6.773 6.773 5.797 5.892 279,705 -0.91(-13.37%)
Mar 20, 2020 7.777 7.862 6.697 6.801 206,713 -1.01(-12.97%)
Mar 19, 2020 6.394 7.985 5.770 7.814 273,149 +1.37(+21.32%)
Mar 18, 2020 6.801 7.009 6.195 6.441 311,492 -0.81(-11.11%)
Mar 17, 2020 6.791 7.246 6.678 7.246 215,734 +0.45(+6.69%)
Mar 16, 2020 12.08 12.08 6.725 6.791 129,765 -0.69(-9.24%)
Mar 13, 2020 7.492 7.511 6.952 7.483 175,885 +0.40(+5.61%)
Mar 12, 2020 7.388 7.729 6.990 7.085 160,780 -0.71(-9.11%)
Mar 11, 2020 8.042 8.155 7.739 7.796 237,824 -0.50(-6.05%)
Mar 10, 2020 8.477 8.558 7.852 8.298 115,290 +0.03(+0.34%)
Mar 09, 2020 9.017 9.084 8.222 8.269 94,604 -1.32(-13.74%)
Mar 06, 2020 9.358 9.804 9.178 9.586 110,007 -0.27(-2.69%)
Mar 05, 2020 10.14 10.14 9.633 9.851 95,177 -0.44(-4.24%)
Mar 04, 2020 10.54 10.54 9.860 10.29 80,086 -0.15(-1.45%)
Mar 03, 2020 10.43 10.74 10.37 10.44 174,947 +0.01(+0.09%)
Mar 02, 2020 10.05 10.46 9.884 10.43 135,874 +0.35(+3.48%)
Feb 28, 2020 10.15 10.33 9.851 10.08 231,417 -0.40(-3.84%)
Feb 27, 2020 10.70 10.87 10.47 10.48 105,353 -0.42(-3.87%)
Feb 26, 2020 10.99 11.04 10.86 10.90 82,518 -0.08(-0.69%)
Feb 25, 2020 11.49 11.49 10.93 10.98 220,012 -0.53(-4.61%)
Feb 24, 2020 11.74 11.77 11.38 11.51 101,874 -0.49(-4.10%)
Feb 21, 2020 11.97 12.56 11.77 12.00 265,623 +0.09(+0.72%)
Feb 20, 2020 11.57 11.92 11.57 11.92 126,633 +0.31(+2.69%)
Feb 19, 2020 11.63 11.63 11.59 11.60 59,326 -0.01(-0.08%)
Feb 18, 2020 11.63 11.66 11.59 11.61 50,431 -0.07(-0.57%)
Feb 14, 2020 11.77 11.77 11.60 11.68 47,824 -0.09(-0.80%)
Feb 13, 2020 11.74 11.79 11.68 11.77 45,527 +0.03(+0.24%)
Feb 12, 2020 12.00 12.03 11.75 11.75 108,058 -0.18(-1.51%)
Feb 11, 2020 11.88 12.04 11.79 11.93 71,341 +0.10(+0.88%)
Feb 10, 2020 11.73 11.85 11.70 11.82 70,063 +0.09(+0.73%)
Feb 07, 2020 11.88 11.93 11.68 11.74 147,486 -0.18(-1.51%)
Feb 06, 2020 12.06 12.06 11.86 11.92 125,859 -0.10(-0.87%)
Feb 05, 2020 12.03 12.09 11.93 12.02 155,845 +0.10(+0.87%)
Feb 04, 2020 11.88 12.00 11.86 11.92 118,097 +0.14(+1.21%)
Feb 03, 2020 11.70 11.82 11.64 11.77 104,938 +0.14(+1.18%)
Jan 31, 2020 11.73 11.78 11.57 11.64 174,724 -0.16(-1.33%)
Jan 30, 2020 11.67 11.81 11.60 11.79 61,225 +0.03(+0.24%)
Jan 29, 2020 11.89 11.94 11.75 11.76 150,528 -0.14(-1.19%)
Jan 28, 2020 11.91 12.07 11.59 11.91 277,953 +0.01(+0.08%)
Jan 27, 2020 11.79 12.02 11.78 11.90 110,868 -0.11(-0.95%)
Jan 24, 2020 12.30 12.30 11.97 12.01 262,033 -0.21(-1.70%)
Jan 23, 2020 11.93 12.36 11.63 12.22 225,918 -0.26(-2.12%)
Jan 22, 2020 12.36 12.53 12.27 12.48 91,508 +0.13(+1.07%)
Jan 21, 2020 12.39 12.62 12.25 12.35 178,736 -0.16(-1.29%)
Jan 17, 2020 12.30 12.51 12.24 12.51 699,988 +0.23(+1.85%)
Jan 16, 2020 12.01 12.31 12.01 12.28 85,823 +0.35(+2.93%)
Jan 15, 2020 12.12 12.19 11.83 11.93 100,154 -0.26(-2.10%)
Jan 14, 2020 12.24 12.26 12.17 12.19 45,081 -0.09(-0.77%)
Jan 13, 2020 12.19 12.28 12.13 12.28 121,080 +0.09(+0.70%)
Jan 10, 2020 12.21 12.28 12.11 12.20 65,085 -0.05(-0.42%)
Jan 09, 2020 12.48 12.48 12.23 12.25 74,941 -0.18(-1.48%)
Jan 08, 2020 12.32 12.46 12.29 12.44 55,481 +0.09(+0.69%)
Jan 07, 2020 12.40 12.40 12.27 12.35 58,391 -0.10(-0.84%)
Jan 06, 2020 12.55 12.57 12.34 12.46 125,634 -0.16(-1.28%)
Jan 03, 2020 12.62 12.68 12.55 12.62 51,878 -0.15(-1.19%)
Jan 02, 2020 12.79 12.82 12.68 12.77 117,520 +0.02(+0.15%)
Dec 31, 2019 12.76 12.83 12.67 12.75 78,609 -0.09(-0.66%)
Dec 30, 2019 12.81 12.89 12.75 12.83 58,131 +0.03(+0.22%)
Dec 27, 2019 12.82 13.03 12.68 12.81 149,189 +0.03(+0.22%)
Dec 26, 2019 12.50 12.79 12.44 12.78 92,403 +0.30(+2.43%)
Dec 24, 2019 12.44 12.47 12.40 12.47 16,905 +0.04(+0.30%)
Dec 23, 2019 12.53 12.57 12.37 12.44 32,687 -0.11(-0.91%)
Dec 20, 2019 12.66 12.72 12.47 12.55 138,412 -0.08(-0.60%)
Dec 19, 2019 12.59 12.90 12.54 12.63 109,469 +0.17(+1.37%)
Dec 18, 2019 12.30 12.52 12.19 12.46 84,446 +0.17(+1.39%)
Dec 17, 2019 12.16 12.30 12.11 12.28 85,264 +0.16(+1.33%)
Dec 16, 2019 12.10 12.21 12.00 12.12 40,971 +0.14(+1.19%)
Dec 13, 2019 12.05 12.05 11.82 11.98 90,760 -0.08(-0.63%)
Dec 12, 2019 11.89 12.14 11.89 12.06 69,009 +0.16(+1.35%)
Dec 11, 2019 11.89 11.93 11.78 11.90 83,399 +0.05(+0.40%)
Dec 10, 2019 11.72 12.02 11.72 11.85 121,959 +0.07(+0.60%)
Dec 09, 2019 11.78 11.82 11.72 11.78 54,981 -0.03(-0.28%)
Dec 06, 2019 11.89 11.93 11.79 11.81 61,810 +0.07(+0.56%)
Dec 05, 2019 11.74 11.79 11.71 11.75 39,810 +0.01(+0.08%)
Dec 04, 2019 11.73 11.78 11.69 11.74 147,742 +0.09(+0.73%)
Dec 03, 2019 11.47 11.69 11.32 11.65 88,122 +0.07(+0.57%)
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.