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 )

13.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2009 4.074 4.303 3.976 4.183 1,406,399 +0.25(+6.23%)
Mar 30, 2009 3.883 3.976 3.802 3.938 1,356,508 -0.37(-8.61%)
Mar 26, 2009 4.369 4.407 4.080 4.309 1,212,039 +0.01(+0.25%)
Mar 25, 2009 4.265 4.445 3.883 4.298 960,560 +0.17(+4.10%)
Mar 24, 2009 4.516 4.549 4.107 4.129 1,294,371 -0.49(-10.63%)
Mar 23, 2009 4.205 4.631 4.205 4.620 2,080,366 +0.73(+18.63%)
Mar 20, 2009 4.085 4.238 3.889 3.894 1,389,058 -0.37(-8.72%)
Mar 19, 2009 4.161 4.494 4.020 4.266 1,696,740 -0.09(-2.10%)
Mar 18, 2009 4.161 4.429 3.998 4.358 1,872,688 +0.19(+4.44%)
Mar 17, 2009 3.845 4.216 3.774 4.172 1,131,333 +0.33(+8.66%)
Mar 16, 2009 3.982 4.091 3.807 3.840 1,477,738 -0.04(-0.98%)
Mar 13, 2009 4.063 4.063 3.818 3.878 0 -0.16(-3.92%)
Mar 12, 2009 3.605 4.161 3.485 4.036 1,877,061 +0.40(+10.94%)
Mar 11, 2009 3.960 4.091 3.611 3.638 1,525,559 -0.28(-7.10%)
Mar 10, 2009 3.545 3.927 3.540 3.916 1,216,657 +0.47(+13.61%)
Mar 09, 2009 3.349 3.545 3.267 3.447 1,315,321 +0.06(+1.77%)
Mar 06, 2009 3.278 3.485 3.223 3.387 0 +0.17(+5.43%)
Mar 05, 2009 3.338 3.338 3.054 3.212 1,227,304 -0.17(-5.00%)
Mar 04, 2009 3.360 3.474 3.185 3.382 1,421,182 -0.07(-2.05%)
Mar 02, 2009 3.371 3.556 3.289 3.452 1,805,384 +0.03(+0.80%)
Feb 27, 2009 3.436 3.627 3.387 3.425 0 -0.09(-2.64%)
Feb 26, 2009 3.589 3.812 3.485 3.518 1,190,237 -0.08(-2.12%)
Feb 25, 2009 3.349 3.802 3.092 3.594 1,995,674 +0.20(+5.95%)
Feb 24, 2009 3.000 3.425 2.978 3.392 1,504,398 +0.46(+15.61%)
Feb 23, 2009 3.185 3.278 2.880 2.934 1,782,294 -0.20(-6.43%)
Feb 20, 2009 2.923 3.202 2.803 3.136 0 +0.13(+4.36%)
Feb 19, 2009 3.245 3.278 3.005 3.005 878,677 -0.18(-5.65%)
Feb 18, 2009 3.545 3.632 3.076 3.185 1,313,645 -0.29(-8.46%)
Feb 17, 2009 3.589 3.676 3.398 3.480 1,197,743 -0.34(-8.86%)
Feb 13, 2009 3.954 3.992 3.796 3.818 810,796 -0.13(-3.18%)
Feb 12, 2009 4.047 4.101 3.682 3.943 978,587 -0.25(-5.98%)
Feb 11, 2009 4.047 4.352 4.020 4.194 822,672 +0.14(+3.36%)
Feb 10, 2009 4.560 4.707 4.009 4.058 1,136,015 -0.58(-12.47%)
Feb 09, 2009 4.609 4.794 4.538 4.636 724,019 +0.05(+1.19%)
Feb 06, 2009 4.374 4.658 4.352 4.581 1,415,420 +0.29(+6.73%)
Feb 05, 2009 4.303 4.456 4.156 4.292 1,040,240 -0.07(-1.50%)
Feb 04, 2009 4.391 4.631 4.331 4.358 863,598 -0.04(-0.87%)
Feb 03, 2009 4.467 4.500 4.183 4.396 1,048,751 -0.04(-0.86%)
Feb 02, 2009 4.281 4.505 4.151 4.434 1,350,824 +0.12(+2.78%)
Jan 30, 2009 4.494 4.625 4.276 4.314 0 -0.11(-2.47%)
Jan 29, 2009 4.816 4.898 4.412 4.423 1,061,151 -0.49(-9.99%)
Jan 28, 2009 4.483 5.029 4.483 4.914 1,623,162 +0.55(+12.48%)
Jan 27, 2009 3.894 4.412 4.216 4.369 922,849 +0.10(+2.43%)
Jan 26, 2009 4.341 4.587 4.211 4.265 1,282,246 -0.04(-1.01%)
Jan 23, 2009 3.987 4.331 3.703 4.309 1,424,046 +0.19(+4.50%)
Jan 22, 2009 4.380 4.423 4.091 4.123 1,050,285 -0.40(-8.81%)
Jan 21, 2009 4.298 4.543 4.020 4.521 1,885,799 +0.32(+7.66%)
Jan 20, 2009 4.740 4.849 4.161 4.200 1,549,810 -0.65(-13.39%)
Jan 16, 2009 4.947 5.023 4.609 4.849 1,507,922 +0.00(+0.00%)
Jan 15, 2009 4.969 5.111 4.500 4.849 2,223,988 -0.12(-2.41%)
Jan 14, 2009 5.650 5.896 4.849 4.969 3,842,408 -1.45(-22.53%)
Jan 13, 2009 6.267 6.469 6.163 6.414 678,070 +0.14(+2.17%)
Jan 12, 2009 6.567 6.594 6.223 6.278 885,259 -0.31(-4.72%)
Jan 09, 2009 6.889 6.905 6.561 6.589 902,080 -0.20(-2.89%)
Jan 08, 2009 6.725 6.932 6.676 6.785 944,565 +0.07(+1.06%)
Jan 07, 2009 6.905 7.047 6.654 6.714 1,059,183 -0.35(-4.94%)
Jan 06, 2009 6.878 7.118 6.861 7.063 670,828 +0.09(+1.33%)
Jan 05, 2009 7.298 7.325 6.889 6.970 729,135 -0.33(-4.56%)
Jan 02, 2009 7.210 7.478 7.030 7.303 0 +0.10(+1.44%)
Jan 01, 2009 7.009 7.227 6.790 7.199 0 +0.00(+0.00%)
Dec 31, 2008 7.009 7.227 6.790 7.199 1,476,381 +0.23(+3.29%)
Dec 30, 2008 6.599 6.970 6.545 6.970 863,294 +0.47(+7.21%)
Dec 29, 2008 6.752 6.769 6.370 6.501 861,301 -0.25(-3.72%)
Dec 26, 2008 6.889 6.889 6.627 6.752 326,904 -0.07(-0.96%)
Dec 24, 2008 6.578 6.867 6.550 6.818 205,546 +0.23(+3.48%)
Dec 23, 2008 6.807 6.949 6.534 6.589 920,156 -0.10(-1.55%)
Dec 22, 2008 6.823 6.886 6.419 6.692 1,144,061 -0.10(-1.52%)
Dec 19, 2008 6.670 7.030 6.659 6.796 2,182,719 +0.26(+4.01%)
Dec 18, 2008 6.561 6.921 6.447 6.534 793,449 -0.06(-0.91%)
Dec 17, 2008 6.643 6.954 6.496 6.594 1,086,343 -0.31(-4.43%)
Dec 16, 2008 6.359 6.949 6.234 6.899 1,586,678 +0.70(+11.36%)
Dec 15, 2008 6.392 6.409 5.825 6.196 983,893 -0.05(-0.79%)
Dec 12, 2008 5.809 6.354 5.809 6.245 1,273,449 +0.38(+6.41%)
Dec 11, 2008 6.141 6.272 5.852 5.869 1,149,961 -0.40(-6.43%)
Dec 10, 2008 6.441 6.545 6.049 6.272 1,062,482 -0.01(-0.09%)
Dec 09, 2008 6.703 6.921 6.272 6.278 1,068,963 -0.57(-8.36%)
Dec 08, 2008 6.872 6.927 6.447 6.850 1,032,317 +0.23(+3.46%)
Dec 05, 2008 5.989 6.747 5.700 6.621 1,301,997 +0.51(+8.39%)
Dec 04, 2008 6.032 6.605 5.950 6.109 1,005,970 +0.04(+0.72%)
Dec 03, 2008 5.596 6.098 5.487 6.065 843,861 +0.28(+4.91%)
Dec 02, 2008 5.421 5.809 5.350 5.781 1,326,919 +0.46(+8.72%)
Dec 01, 2008 6.594 6.621 5.230 5.318 1,640,582 -1.42(-21.12%)
Nov 28, 2008 6.103 6.741 5.989 6.741 888,682 +0.48(+7.67%)
Nov 26, 2008 6.239 6.267 5.863 6.261 1,251,996 -0.09(-1.46%)
Nov 25, 2008 6.632 6.632 5.863 6.354 1,381,150 -0.13(-2.02%)
Nov 24, 2008 6.278 6.567 5.950 6.485 1,887,990 +0.20(+3.21%)
Nov 21, 2008 5.836 6.354 5.296 6.283 1,863,792 +0.80(+14.51%)
Nov 20, 2008 5.645 6.267 5.427 5.487 1,286,161 -0.23(-4.10%)
Nov 19, 2008 6.190 6.485 5.694 5.721 1,012,499 -0.56(-8.94%)
Nov 18, 2008 6.196 6.561 5.809 6.283 970,696 +0.14(+2.31%)
Nov 17, 2008 6.174 6.452 6.043 6.141 678,470 -0.17(-2.68%)
Nov 14, 2008 6.883 7.090 6.305 6.310 0 -0.73(-10.31%)
Nov 13, 2008 6.021 7.036 5.945 7.036 1,451,026 +0.85(+13.66%)
Nov 12, 2008 6.599 6.747 6.169 6.190 901,264 -0.56(-8.25%)
Nov 11, 2008 6.752 6.954 6.698 6.747 839,037 -0.10(-1.51%)
Nov 10, 2008 7.450 7.450 6.638 6.850 572,807 -0.34(-4.78%)
Nov 07, 2008 7.161 7.227 6.856 7.194 727,294 +0.08(+1.07%)
Nov 06, 2008 7.129 7.396 7.030 7.118 888,748 -0.09(-1.21%)
Nov 05, 2008 7.865 8.039 7.096 7.205 967,137 -0.83(-10.32%)
Nov 04, 2008 7.636 8.083 7.527 8.034 1,005,930 +0.49(+6.43%)
Nov 03, 2008 7.090 7.581 7.069 7.548 597,029 +0.40(+5.65%)
Oct 31, 2008 6.747 7.199 6.681 7.145 1,169,451 +0.31(+4.47%)
Oct 30, 2008 6.970 7.003 6.583 6.839 783,131 +0.10(+1.46%)
Oct 29, 2008 7.216 7.407 6.681 6.741 1,039,756 -0.45(-6.22%)
Oct 28, 2008 6.479 7.254 6.087 7.189 1,147,801 +0.86(+13.52%)
Oct 27, 2008 6.174 6.796 6.174 6.332 1,295,317 +0.09(+1.40%)
Oct 24, 2008 6.060 6.518 5.656 6.245 1,428,050 +0.04(+0.70%)
Oct 23, 2008 6.518 6.529 5.667 6.201 1,509,937 -0.25(-3.89%)
Oct 22, 2008 6.567 6.725 6.327 6.452 949,823 -0.31(-4.60%)
Oct 21, 2008 7.047 7.069 6.654 6.763 763,124 -0.44(-6.13%)
Oct 20, 2008 6.916 7.336 6.779 7.205 660,700 +0.34(+4.92%)
Oct 17, 2008 7.074 7.363 6.867 6.867 1,066,928 -0.43(-5.90%)
Oct 16, 2008 6.872 7.358 6.327 7.298 1,223,744 +0.51(+7.47%)
Oct 15, 2008 7.009 7.668 6.741 6.790 1,530,769 -0.52(-7.09%)
Oct 14, 2008 7.096 9.097 6.763 7.309 1,200,567 +0.47(+6.94%)
Oct 13, 2008 6.932 6.932 6.310 6.834 1,339,695 +0.17(+2.62%)
Oct 10, 2008 5.585 6.883 5.552 6.659 2,328,838 +0.99(+17.52%)
Oct 09, 2008 6.818 6.878 5.667 5.667 1,938,585 -1.17(-17.15%)
Oct 08, 2008 7.172 7.799 6.839 6.839 1,080,365 -0.65(-8.73%)
Oct 07, 2008 8.094 8.236 7.494 7.494 1,162,175 -0.62(-7.66%)
Oct 06, 2008 7.908 8.410 7.690 8.116 1,068,353 -0.06(-0.73%)
Oct 03, 2008 8.645 8.781 8.176 8.176 0 -0.25(-2.98%)
Oct 02, 2008 8.683 8.748 8.416 8.427 684,524 -0.27(-3.13%)
Oct 01, 2008 8.727 8.781 8.323 8.699 749,312 -0.02(-0.19%)
Sep 30, 2008 8.219 8.727 8.219 8.716 779,042 +0.69(+8.56%)
Sep 29, 2008 8.547 8.754 7.914 8.028 817,644 -0.68(-7.83%)
Sep 26, 2008 8.432 8.972 8.334 8.710 0 -0.05(-0.62%)
Sep 25, 2008 8.765 8.890 8.541 8.765 1,148,074 +0.01(+0.12%)
Sep 24, 2008 8.465 8.879 8.219 8.754 653,601 +0.31(+3.62%)
Sep 23, 2008 8.427 8.737 8.181 8.448 611,442 +0.17(+2.11%)
Sep 22, 2008 8.961 9.272 7.908 8.274 1,195,415 -1.27(-13.31%)
Sep 19, 2008 10.47 11.29 6.774 9.545 0 +0.00(+0.00%)
Sep 18, 2008 8.034 9.545 7.636 9.545 3,669,340 +1.70(+21.61%)
Sep 17, 2008 7.728 8.165 7.543 7.848 2,139,217 -0.18(-2.24%)
Sep 16, 2008 7.030 8.028 7.030 8.028 2,303,835 +0.52(+6.90%)
Sep 15, 2008 6.976 7.974 6.976 7.510 2,210,444 -0.29(-3.71%)
Sep 12, 2008 7.603 8.039 7.554 7.799 1,994,380 +0.07(+0.85%)
Sep 11, 2008 7.107 7.756 7.101 7.734 2,316,953 +0.33(+4.42%)
Sep 10, 2008 7.412 7.548 6.970 7.407 1,334,807 +0.21(+2.96%)
Sep 09, 2008 7.189 7.565 7.145 7.194 1,626,281 -0.13(-1.79%)
Sep 08, 2008 7.090 8.258 7.019 7.325 2,155,394 +0.43(+6.17%)
Sep 05, 2008 6.490 6.954 6.469 6.899 0 +0.32(+4.89%)
Sep 04, 2008 6.779 6.899 6.578 6.578 864,319 -0.33(-4.81%)
Sep 03, 2008 6.556 6.916 6.529 6.910 1,222,832 +0.33(+5.06%)
Sep 02, 2008 6.512 6.779 6.425 6.578 1,082,745 +0.18(+2.81%)
Aug 29, 2008 6.419 6.490 6.310 6.398 0 -0.09(-1.43%)
Aug 28, 2008 6.299 6.490 6.179 6.490 1,053,582 +0.22(+3.57%)
Aug 27, 2008 6.299 6.409 6.179 6.267 832,514 -0.10(-1.63%)
Aug 26, 2008 6.289 6.447 6.190 6.370 862,326 +0.08(+1.30%)
Aug 25, 2008 6.490 6.512 6.267 6.289 756,941 -0.23(-3.51%)
Aug 22, 2008 6.294 6.545 6.250 6.518 0 +0.28(+4.46%)
Aug 21, 2008 6.327 6.365 6.229 6.239 667,832 -0.15(-2.31%)
Aug 20, 2008 6.561 6.599 6.223 6.387 1,071,889 -0.15(-2.25%)
Aug 19, 2008 6.545 6.594 6.354 6.534 1,052,676 -0.11(-1.72%)
Aug 18, 2008 6.867 6.867 6.605 6.649 1,050,359 -0.24(-3.48%)
Aug 15, 2008 6.916 7.276 6.736 6.889 0 +0.15(+2.27%)
Aug 14, 2008 6.485 6.796 6.463 6.736 797,885 +0.09(+1.31%)
Aug 13, 2008 6.659 6.703 6.387 6.649 1,439,779 -0.06(-0.89%)
Aug 12, 2008 6.905 6.987 6.676 6.709 1,550,503 -0.36(-5.09%)
Aug 11, 2008 6.616 7.139 6.523 7.069 1,248,201 +0.44(+6.67%)
Aug 08, 2008 6.294 6.638 6.294 6.627 888,717 +0.23(+3.67%)
Aug 07, 2008 6.392 6.589 6.283 6.392 1,354,392 -0.09(-1.43%)
Aug 06, 2008 6.561 6.561 6.201 6.485 883,358 -0.11(-1.65%)
Aug 05, 2008 6.272 6.632 6.212 6.594 1,288,620 +0.44(+7.09%)
Aug 04, 2008 6.147 6.305 6.000 6.158 1,000,571 -0.04(-0.62%)
Aug 01, 2008 6.207 6.321 6.038 6.196 1,769,764 +0.02(+0.26%)
Jul 31, 2008 5.983 6.305 5.961 6.179 1,365,549 +0.10(+1.71%)
Jul 30, 2008 6.267 6.365 5.972 6.076 1,445,201 -0.17(-2.71%)
Jul 29, 2008 5.721 6.245 5.683 6.245 1,746,137 +0.58(+10.20%)
Jul 28, 2008 5.858 5.989 5.590 5.667 1,677,193 -0.20(-3.44%)
Jul 25, 2008 6.021 6.120 5.743 5.869 1,677,835 -0.07(-1.10%)
Jul 24, 2008 6.398 6.479 5.852 5.934 1,896,870 -0.42(-6.61%)
Jul 23, 2008 6.474 6.632 6.120 6.354 2,009,561 -0.16(-2.51%)
Jul 22, 2008 6.027 6.529 5.727 6.518 2,843,003 +0.29(+4.73%)
Jul 21, 2008 6.409 6.572 6.179 6.223 1,454,834 -0.19(-2.98%)
Jul 18, 2008 6.403 6.512 6.163 6.414 1,427,205 -0.05(-0.84%)
Jul 17, 2008 6.125 6.583 6.109 6.469 2,572,289 +0.38(+6.27%)
Jul 16, 2008 5.378 6.130 5.318 6.087 1,751,559 +0.70(+13.07%)
Jul 15, 2008 5.405 5.738 5.072 5.383 2,308,145 -0.09(-1.69%)
Jul 14, 2008 5.972 6.070 5.345 5.476 1,882,862 -0.43(-7.29%)
Jul 11, 2008 5.732 6.027 5.661 5.907 1,411,406 +0.04(+0.65%)
Jul 10, 2008 5.792 6.049 5.716 5.869 2,041,968 +0.08(+1.32%)
Jul 09, 2008 6.109 6.174 5.787 5.792 1,627,291 -0.33(-5.35%)
Jul 08, 2008 5.705 6.136 5.590 6.120 2,075,872 +0.38(+6.65%)
Jul 07, 2008 5.814 5.885 5.454 5.738 3,194,960 -0.07(-1.13%)
Jul 04, 2008 6.299 6.338 5.803 5.803 2,752,733 +0.00(+0.00%)
Jul 03, 2008 6.299 6.338 5.803 5.803 2,752,733 -0.46(-7.32%)
Jul 02, 2008 6.338 6.632 6.190 6.261 2,360,577 -0.10(-1.63%)
Jul 01, 2008 6.430 6.676 6.272 6.365 2,742,997 -0.06(-0.93%)
Jun 30, 2008 6.654 6.769 6.403 6.425 1,637,117 -0.22(-3.36%)
Jun 27, 2008 7.036 7.041 6.632 6.649 2,206,928 -0.34(-4.84%)
Jun 26, 2008 6.981 7.221 6.861 6.987 1,284,604 -0.05(-0.77%)
Jun 25, 2008 7.030 7.347 6.938 7.041 1,306,227 -0.05(-0.69%)
Jun 24, 2008 6.839 7.259 6.812 7.090 1,096,089 +0.17(+2.44%)
Jun 23, 2008 7.150 7.243 6.910 6.921 1,150,179 -0.20(-2.83%)
Jun 20, 2008 6.921 7.238 6.790 7.123 4,257,662 +0.18(+2.59%)
Jun 19, 2008 6.976 7.145 6.812 6.943 2,075,223 -0.05(-0.70%)
Jun 18, 2008 7.052 7.123 6.807 6.992 910,587 -0.06(-0.85%)
Jun 17, 2008 7.396 7.423 7.041 7.052 723,772 -0.29(-3.94%)
Jun 16, 2008 7.227 7.428 7.172 7.341 1,185,371 +0.14(+1.89%)
Jun 13, 2008 7.439 7.526 6.998 7.205 1,784,199 -0.17(-2.29%)
Jun 12, 2008 7.652 7.685 7.281 7.374 1,144,134 -0.12(-1.60%)
Jun 11, 2008 7.914 7.914 7.494 7.494 767,869 -0.25(-3.24%)
Jun 10, 2008 7.794 7.985 7.690 7.745 855,485 -0.03(-0.35%)
Jun 09, 2008 8.028 8.236 7.707 7.772 1,344,341 -0.27(-3.32%)
Jun 06, 2008 8.192 8.192 7.947 8.039 864,609 -0.23(-2.77%)
Jun 05, 2008 8.143 8.318 8.121 8.268 620,587 +0.15(+1.88%)
Jun 04, 2008 8.105 8.263 7.936 8.116 621,311 -0.01(-0.13%)
Jun 03, 2008 8.127 8.181 7.952 8.127 538,003 +0.02(+0.20%)
Jun 02, 2008 8.105 8.181 7.876 8.110 829,584 -0.07(-0.80%)
May 30, 2008 8.088 8.274 8.045 8.176 1,115,148 +0.11(+1.35%)
May 29, 2008 7.805 8.127 7.783 8.067 652,070 +0.28(+3.64%)
May 28, 2008 8.116 8.116 7.745 7.783 792,799 -0.32(-3.97%)
May 27, 2008 7.936 8.181 7.936 8.105 477,656 +0.16(+2.06%)
May 26, 2008 7.996 8.067 7.816 7.941 0 +0.00(+0.00%)
May 23, 2008 7.996 8.067 7.816 7.941 665,506 -0.11(-1.42%)
May 22, 2008 7.985 8.214 7.925 8.056 686,360 +0.07(+0.89%)
May 21, 2008 8.061 8.225 7.881 7.985 595,298 -0.04(-0.54%)
May 20, 2008 8.088 8.105 7.990 8.028 510,433 -0.08(-1.01%)
May 19, 2008 8.208 8.318 8.078 8.110 754,362 -0.14(-1.65%)
May 16, 2008 8.432 8.541 8.121 8.247 601,458 -0.19(-2.20%)
May 15, 2008 8.301 8.432 8.127 8.432 496,767 +0.14(+1.71%)
May 14, 2008 8.427 8.503 8.279 8.290 322,261 -0.14(-1.68%)
May 13, 2008 8.405 8.481 8.247 8.432 513,504 +0.01(+0.13%)
May 12, 2008 8.110 8.481 8.039 8.421 544,602 +0.34(+4.18%)
May 09, 2008 8.154 8.214 7.968 8.083 502,505 -0.05(-0.60%)
May 08, 2008 8.203 8.345 8.099 8.132 630,121 -0.07(-0.86%)
May 07, 2008 8.645 8.645 8.181 8.203 792,879 -0.40(-4.69%)
May 06, 2008 8.547 8.716 8.350 8.607 616,489 -0.01(-0.13%)
May 05, 2008 8.661 8.754 8.487 8.617 509,177 -0.05(-0.63%)
May 02, 2008 8.912 8.999 8.574 8.672 735,752 -0.20(-2.21%)
May 01, 2008 8.427 8.999 8.410 8.868 709,065 +0.44(+5.17%)
Apr 30, 2008 8.612 8.705 8.432 8.432 567,726 -0.17(-1.97%)
Apr 29, 2008 8.579 8.694 8.508 8.601 597,841 -0.01(-0.06%)
Apr 28, 2008 8.721 8.721 8.476 8.607 890,677 -0.05(-0.57%)
Apr 25, 2008 8.727 8.737 8.345 8.656 457,163 -0.05(-0.63%)
Apr 24, 2008 8.181 8.710 8.078 8.710 1,057,948 +0.59(+7.25%)
Apr 23, 2008 8.438 8.448 8.056 8.121 858,817 -0.27(-3.25%)
Apr 22, 2008 8.399 8.508 8.236 8.394 1,047,189 -0.03(-0.32%)
Apr 21, 2008 8.639 8.721 8.421 8.421 778,202 -0.31(-3.50%)
Apr 18, 2008 9.125 9.152 8.585 8.727 1,655,219 -0.47(-5.10%)
Apr 17, 2008 8.847 9.267 8.814 9.196 944,209 +0.18(+2.00%)
Apr 16, 2008 8.645 9.016 8.617 9.016 835,658 +0.49(+5.76%)
Apr 15, 2008 8.198 8.590 8.192 8.525 544,703 +0.37(+4.48%)
Apr 14, 2008 8.148 8.394 8.105 8.159 574,805 -0.02(-0.27%)
Apr 11, 2008 8.334 8.574 8.176 8.181 743,390 -0.23(-2.79%)
Apr 10, 2008 8.258 8.645 8.187 8.416 636,412 +0.11(+1.31%)
Apr 09, 2008 8.607 8.727 8.241 8.307 751,246 -0.38(-4.39%)
Apr 08, 2008 8.590 8.797 8.498 8.688 581,220 -0.06(-0.69%)
Apr 07, 2008 8.879 8.890 8.596 8.748 503,010 -0.05(-0.56%)
Apr 04, 2008 8.847 8.988 8.759 8.797 664,288 -0.08(-0.86%)
Apr 03, 2008 8.808 8.917 8.677 8.874 587,286 -0.05(-0.55%)
Apr 02, 2008 8.825 8.999 8.699 8.923 1,033,549 +0.08(+0.86%)
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.