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 )

13.23 -0.03 (-0.19%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 6, 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 (%)
Apr 30, 2007 9.337 9.397 9.136 9.152 503,657 -0.21(-2.21%)
Apr 27, 2007 9.397 9.436 9.272 9.359 297,940 -0.10(-1.04%)
Apr 26, 2007 9.457 9.490 9.337 9.457 296,657 -0.04(-0.40%)
Apr 25, 2007 9.457 9.534 9.387 9.496 286,573 +0.08(+0.81%)
Apr 24, 2007 9.414 9.463 9.327 9.419 319,209 +0.01(+0.06%)
Apr 23, 2007 9.627 9.627 9.387 9.414 304,357 -0.21(-2.21%)
Apr 20, 2007 9.763 9.768 9.496 9.627 519,425 +0.21(+2.26%)
Apr 19, 2007 9.397 9.479 9.316 9.414 285,473 -0.09(-0.98%)
Apr 18, 2007 9.468 9.610 9.468 9.507 401,899 -0.02(-0.23%)
Apr 17, 2007 9.523 9.566 9.468 9.528 393,281 -0.04(-0.40%)
Apr 16, 2007 9.408 9.566 9.403 9.566 331,126 +0.19(+2.04%)
Apr 13, 2007 9.245 9.376 9.201 9.376 267,321 +0.11(+1.18%)
Apr 12, 2007 9.207 9.272 9.130 9.267 288,956 +0.03(+0.30%)
Apr 11, 2007 9.272 9.272 9.163 9.239 499,440 -0.05(-0.59%)
Apr 10, 2007 9.190 9.294 9.190 9.294 350,378 +0.07(+0.77%)
Apr 09, 2007 9.256 9.283 9.163 9.223 322,326 -0.05(-0.53%)
Apr 05, 2007 9.288 9.310 9.261 9.272 414,733 -0.03(-0.35%)
Apr 04, 2007 9.288 9.354 9.223 9.305 412,349 +0.00(+0.00%)
Apr 03, 2007 9.125 9.316 9.125 9.305 300,324 +0.18(+1.97%)
Apr 02, 2007 9.201 9.201 8.994 9.125 396,581 -0.07(-0.71%)
Mar 30, 2007 9.239 9.299 9.103 9.190 486,972 -0.06(-0.65%)
Mar 29, 2007 9.272 9.327 9.152 9.250 174,180 +0.05(+0.53%)
Mar 28, 2007 9.234 9.277 9.174 9.201 257,787 -0.10(-1.11%)
Mar 27, 2007 9.376 9.392 9.267 9.305 226,251 -0.13(-1.33%)
Mar 26, 2007 9.452 9.457 9.337 9.430 213,050 -0.06(-0.63%)
Mar 23, 2007 9.441 9.517 9.441 9.490 203,516 +0.00(+0.00%)
Mar 22, 2007 9.572 9.572 9.387 9.490 402,449 -0.11(-1.14%)
Mar 21, 2007 9.354 9.616 9.321 9.599 375,680 +0.24(+2.56%)
Mar 20, 2007 9.250 9.359 9.234 9.359 182,614 +0.09(+0.94%)
Mar 19, 2007 9.190 9.365 9.190 9.272 321,409 +0.10(+1.13%)
Mar 16, 2007 9.261 9.299 9.157 9.168 680,221 -0.09(-1.00%)
Mar 15, 2007 9.163 9.267 9.152 9.261 292,073 +0.13(+1.43%)
Mar 14, 2007 8.972 9.136 8.907 9.130 611,099 +0.27(+3.02%)
Mar 13, 2007 9.207 9.136 8.841 8.863 619,349 -0.34(-3.73%)
Mar 12, 2007 9.185 9.207 9.136 9.207 173,997 +0.03(+0.30%)
Mar 09, 2007 9.185 9.217 9.108 9.179 257,237 +0.05(+0.60%)
Mar 08, 2007 9.190 9.234 9.059 9.125 431,601 -0.02(-0.18%)
Mar 07, 2007 9.163 9.196 9.076 9.141 577,179 -0.07(-0.71%)
Mar 06, 2007 9.032 9.250 8.983 9.207 551,327 +0.22(+2.49%)
Mar 05, 2007 9.087 9.207 8.972 8.983 656,752 -0.21(-2.31%)
Mar 02, 2007 9.299 9.327 9.190 9.196 535,193 -0.16(-1.75%)
Mar 01, 2007 9.245 9.387 9.032 9.359 685,760 +0.00(+0.00%)
Feb 28, 2007 9.414 9.545 9.337 9.359 555,361 -0.10(-1.10%)
Feb 27, 2007 9.703 9.736 9.463 9.463 528,775 -0.38(-3.82%)
Feb 26, 2007 9.926 9.970 9.746 9.839 416,566 -0.05(-0.50%)
Feb 23, 2007 9.910 9.921 9.839 9.888 246,236 -0.06(-0.60%)
Feb 22, 2007 9.948 9.976 9.894 9.948 335,710 +0.00(+0.00%)
Feb 21, 2007 9.883 9.981 9.861 9.948 319,942 -0.01(-0.05%)
Feb 20, 2007 9.899 9.959 9.796 9.954 369,813 +0.10(+1.00%)
Feb 16, 2007 9.801 9.872 9.801 9.856 350,378 +0.05(+0.56%)
Feb 15, 2007 9.774 9.856 9.774 9.801 375,680 +0.03(+0.28%)
Feb 14, 2007 9.730 9.834 9.670 9.774 420,404 +0.03(+0.34%)
Feb 13, 2007 9.692 9.757 9.654 9.741 213,518 +0.08(+0.79%)
Feb 12, 2007 9.654 9.708 9.583 9.665 249,903 +0.04(+0.45%)
Feb 09, 2007 9.714 9.763 9.550 9.621 273,188 -0.09(-0.90%)
Feb 08, 2007 9.736 9.746 9.616 9.708 253,387 -0.05(-0.56%)
Feb 07, 2007 9.708 9.763 9.621 9.763 413,450 +0.05(+0.56%)
Feb 06, 2007 9.599 9.763 9.577 9.708 455,803 +0.14(+1.42%)
Feb 05, 2007 9.670 9.670 9.556 9.572 316,642 -0.13(-1.35%)
Feb 02, 2007 9.714 9.725 9.637 9.703 296,473 -0.01(-0.06%)
Feb 01, 2007 9.643 9.708 9.556 9.708 474,871 +0.11(+1.19%)
Jan 31, 2007 9.599 9.725 9.550 9.594 673,254 -0.05(-0.51%)
Jan 30, 2007 9.714 9.730 9.621 9.643 518,691 -0.01(-0.11%)
Jan 29, 2007 9.545 9.681 9.545 9.654 417,850 +0.07(+0.68%)
Jan 26, 2007 9.528 9.605 9.414 9.588 261,637 +0.11(+1.15%)
Jan 25, 2007 9.627 9.681 9.430 9.479 373,296 -0.23(-2.36%)
Jan 24, 2007 9.610 9.708 9.588 9.708 211,217 +0.09(+0.91%)
Jan 23, 2007 9.474 9.621 9.359 9.621 468,271 +0.11(+1.20%)
Jan 22, 2007 9.627 9.627 9.337 9.507 562,695 -0.14(-1.41%)
Jan 19, 2007 9.474 9.659 9.376 9.643 346,344 +0.14(+1.49%)
Jan 18, 2007 9.599 9.676 9.397 9.501 438,385 -0.13(-1.30%)
Jan 17, 2007 9.643 9.725 9.566 9.627 264,754 -0.02(-0.23%)
Jan 16, 2007 9.872 9.872 9.643 9.648 345,794 -0.19(-1.89%)
Jan 12, 2007 9.856 9.856 9.796 9.834 136,411 -0.01(-0.06%)
Jan 11, 2007 9.779 9.916 9.746 9.839 208,466 +0.10(+1.06%)
Jan 10, 2007 9.736 9.812 9.681 9.736 199,116 -0.07(-0.72%)
Jan 09, 2007 9.845 9.845 9.616 9.806 263,287 -0.04(-0.39%)
Jan 08, 2007 9.730 9.899 9.599 9.845 375,313 +0.09(+0.95%)
Jan 05, 2007 9.806 10.01 9.736 9.752 314,258 -0.32(-3.14%)
Jan 04, 2007 9.997 10.09 9.861 10.07 309,674 +0.07(+0.65%)
Jan 03, 2007 9.954 10.25 9.926 10.00 519,425 +0.04(+0.38%)
Dec 29, 2006 10.06 10.15 9.965 9.965 267,138 -0.14(-1.40%)
Dec 28, 2006 10.17 10.28 10.11 10.11 277,405 -0.11(-1.12%)
Dec 27, 2006 10.06 10.22 10.03 10.22 312,975 +0.22(+2.18%)
Dec 26, 2006 9.757 10.02 9.757 10.00 156,212 +0.24(+2.46%)
Dec 22, 2006 9.746 9.823 9.714 9.763 202,966 +0.00(+0.00%)
Dec 21, 2006 9.883 9.926 9.730 9.763 440,402 -0.12(-1.21%)
Dec 20, 2006 9.801 9.883 9.801 9.883 174,364 +0.08(+0.83%)
Dec 19, 2006 9.681 9.872 9.681 9.801 309,674 +0.04(+0.39%)
Dec 18, 2006 10.04 10.04 9.746 9.763 298,857 -0.25(-2.45%)
Dec 15, 2006 9.948 10.02 9.888 10.01 584,513 +0.08(+0.82%)
Dec 14, 2006 9.872 9.986 9.872 9.926 211,217 +0.09(+0.89%)
Dec 13, 2006 9.872 9.894 9.774 9.839 219,284 +0.03(+0.28%)
Dec 12, 2006 9.812 9.856 9.714 9.812 293,723 +0.01(+0.06%)
Dec 11, 2006 9.725 9.806 9.659 9.806 232,485 +0.07(+0.73%)
Dec 08, 2006 9.676 9.785 9.648 9.736 296,840 +0.02(+0.22%)
Dec 07, 2006 9.757 9.834 9.648 9.714 226,068 -0.03(-0.34%)
Dec 06, 2006 9.817 9.861 9.725 9.746 387,597 -0.10(-1.05%)
Dec 05, 2006 9.850 9.959 9.806 9.850 349,644 +0.02(+0.22%)
Dec 04, 2006 9.583 9.877 9.583 9.828 448,836 +0.25(+2.62%)
Dec 01, 2006 9.566 9.806 9.496 9.577 338,643 -0.20(-2.01%)
Nov 30, 2006 9.730 9.774 9.616 9.774 343,411 +0.03(+0.28%)
Nov 29, 2006 9.627 9.757 9.545 9.746 432,701 +0.09(+0.96%)
Nov 28, 2006 9.507 9.654 9.507 9.654 234,135 +0.10(+1.03%)
Nov 27, 2006 9.741 9.741 9.545 9.556 449,386 -0.24(-2.45%)
Nov 24, 2006 9.730 9.817 9.686 9.796 134,210 +0.01(+0.11%)
Nov 22, 2006 9.910 9.965 9.763 9.785 365,779 -0.25(-2.50%)
Nov 21, 2006 10.01 10.07 9.970 10.04 224,418 +0.01(+0.05%)
Nov 20, 2006 10.01 10.07 9.921 10.03 298,124 +0.02(+0.22%)
Nov 17, 2006 10.02 10.06 9.981 10.01 191,598 -0.01(-0.11%)
Nov 16, 2006 9.976 10.03 9.894 10.02 274,288 +0.08(+0.77%)
Nov 15, 2006 9.801 10.01 9.779 9.943 431,968 +0.14(+1.45%)
Nov 14, 2006 9.583 9.801 9.501 9.801 303,991 +0.22(+2.28%)
Nov 13, 2006 9.496 9.637 9.474 9.583 253,020 +0.09(+0.98%)
Nov 10, 2006 9.381 9.572 9.381 9.490 397,865 +0.12(+1.28%)
Nov 09, 2006 9.534 9.539 9.321 9.370 238,719 -0.15(-1.60%)
Nov 08, 2006 9.397 9.561 9.392 9.523 347,994 +0.10(+1.10%)
Nov 07, 2006 9.332 9.523 9.332 9.419 477,988 +0.05(+0.58%)
Nov 06, 2006 9.207 9.370 9.152 9.365 452,503 +0.20(+2.20%)
Nov 03, 2006 9.130 9.212 9.054 9.163 266,954 +0.08(+0.84%)
Nov 02, 2006 9.027 9.141 9.005 9.087 308,941 +0.00(+0.00%)
Nov 01, 2006 9.267 9.272 9.065 9.087 333,143 -0.15(-1.59%)
Oct 31, 2006 9.348 9.403 9.223 9.234 364,312 -0.13(-1.40%)
Oct 30, 2006 9.365 9.474 9.343 9.365 432,151 -0.02(-0.23%)
Oct 27, 2006 9.523 9.616 9.381 9.387 265,854 -0.18(-1.88%)
Oct 26, 2006 9.408 9.566 9.327 9.566 337,910 +0.16(+1.74%)
Oct 25, 2006 9.348 9.408 9.310 9.403 410,333 +0.09(+1.00%)
Oct 24, 2006 9.261 9.327 9.250 9.310 294,457 +0.04(+0.47%)
Oct 23, 2006 9.250 9.321 9.201 9.267 473,221 +0.14(+1.55%)
Oct 20, 2006 9.348 9.348 9.119 9.125 524,008 -0.20(-2.16%)
Oct 19, 2006 9.272 9.354 9.256 9.327 281,256 +0.05(+0.59%)
Oct 18, 2006 9.283 9.332 9.256 9.272 292,806 +0.00(+0.00%)
Oct 17, 2006 9.174 9.299 9.152 9.272 246,419 +0.04(+0.41%)
Oct 16, 2006 9.272 9.327 9.217 9.234 426,101 -0.03(-0.35%)
Oct 13, 2006 9.272 9.305 9.212 9.267 369,079 -0.01(-0.06%)
Oct 12, 2006 9.108 9.272 9.108 9.272 298,490 +0.19(+2.04%)
Oct 11, 2006 9.152 9.157 8.994 9.087 313,341 -0.08(-0.89%)
Oct 10, 2006 9.245 9.256 9.125 9.168 225,884 -0.07(-0.77%)
Oct 09, 2006 9.103 9.245 9.076 9.239 268,605 +0.14(+1.56%)
Oct 06, 2006 9.250 9.207 9.059 9.097 163,546 -0.15(-1.59%)
Oct 05, 2006 9.157 9.245 9.059 9.245 238,902 +0.09(+0.95%)
Oct 04, 2006 8.912 9.163 8.912 9.157 280,522 +0.22(+2.50%)
Oct 03, 2006 8.934 9.054 8.896 8.934 176,564 -0.03(-0.37%)
Oct 02, 2006 9.054 9.103 8.928 8.967 282,906 -0.12(-1.32%)
Sep 29, 2006 9.212 9.250 9.081 9.087 347,994 -0.16(-1.77%)
Sep 28, 2006 9.272 9.272 9.190 9.250 275,755 -0.02(-0.24%)
Sep 27, 2006 9.168 9.272 9.152 9.272 227,535 +0.05(+0.59%)
Sep 26, 2006 9.163 9.272 9.092 9.217 441,685 +0.01(+0.06%)
Sep 25, 2006 8.956 9.245 8.956 9.212 368,529 +0.23(+2.55%)
Sep 22, 2006 9.087 9.087 8.928 8.983 251,186 -0.10(-1.14%)
Sep 21, 2006 9.272 9.272 9.043 9.087 386,681 -0.19(-2.00%)
Sep 20, 2006 9.125 9.272 9.125 9.272 296,107 +0.19(+2.04%)
Sep 19, 2006 9.010 9.092 8.890 9.087 348,911 +0.06(+0.66%)
Sep 18, 2006 9.043 9.190 8.967 9.027 307,841 -0.08(-0.84%)
Sep 15, 2006 9.168 9.190 9.032 9.103 646,852 +0.01(+0.06%)
Sep 14, 2006 9.087 9.114 9.005 9.097 248,620 -0.05(-0.54%)
Sep 13, 2006 9.103 9.157 9.065 9.147 339,744 +0.04(+0.48%)
Sep 12, 2006 8.945 9.119 8.928 9.103 343,411 +0.17(+1.95%)
Sep 11, 2006 8.836 8.956 8.814 8.928 247,703 +0.02(+0.24%)
Sep 08, 2006 8.759 8.934 8.754 8.907 331,310 +0.15(+1.74%)
Sep 07, 2006 8.847 8.885 8.754 8.754 234,135 -0.13(-1.41%)
Sep 06, 2006 8.890 8.912 8.819 8.879 186,831 -0.07(-0.73%)
Sep 05, 2006 8.885 8.999 8.863 8.945 180,047 +0.06(+0.68%)
Sep 01, 2006 8.939 8.956 8.863 8.885 234,318 -0.04(-0.49%)
Aug 31, 2006 8.934 8.972 8.912 8.928 531,342 +0.00(+0.00%)
Aug 30, 2006 8.939 8.977 8.907 8.928 737,609 -0.08(-0.91%)
Aug 29, 2006 8.999 9.027 8.901 9.010 703,323 +0.03(+0.30%)
Aug 28, 2006 8.972 9.016 8.956 8.983 898,039 -0.02(-0.18%)
Aug 25, 2006 8.961 9.048 8.939 8.999 158,779 -0.02(-0.18%)
Aug 24, 2006 8.939 9.021 8.896 9.016 216,167 +0.07(+0.73%)
Aug 23, 2006 9.081 9.136 8.868 8.950 341,027 -0.13(-1.38%)
Aug 22, 2006 8.999 9.081 8.999 9.076 378,247 +0.08(+0.85%)
Aug 21, 2006 9.032 9.059 8.999 8.999 125,593 -0.10(-1.14%)
Aug 18, 2006 9.130 9.130 9.027 9.103 211,950 +0.01(+0.12%)
Aug 17, 2006 9.010 9.108 9.005 9.092 162,263 +0.05(+0.54%)
Aug 16, 2006 9.032 9.054 8.956 9.043 323,059 +0.07(+0.73%)
Aug 15, 2006 8.781 8.977 8.781 8.977 330,760 +0.31(+3.52%)
Aug 14, 2006 8.732 8.830 8.639 8.672 201,132 -0.01(-0.06%)
Aug 11, 2006 8.727 8.727 8.623 8.677 150,712 -0.05(-0.62%)
Aug 10, 2006 8.590 8.776 8.590 8.732 241,286 +0.09(+1.01%)
Aug 09, 2006 8.836 8.879 8.623 8.645 279,605 -0.11(-1.31%)
Aug 08, 2006 8.890 8.999 8.721 8.759 330,576 -0.08(-0.93%)
Aug 07, 2006 8.885 8.896 8.808 8.841 301,607 -0.09(-0.98%)
Aug 04, 2006 9.054 9.108 8.781 8.928 333,143 -0.02(-0.18%)
Aug 03, 2006 8.727 8.999 8.645 8.945 443,152 +0.17(+1.93%)
Aug 02, 2006 8.890 8.994 8.776 8.776 455,803 -0.10(-1.11%)
Aug 01, 2006 8.961 8.967 8.836 8.874 202,049 -0.15(-1.63%)
Jul 31, 2006 9.016 9.054 8.863 9.021 395,298 -0.05(-0.54%)
Jul 28, 2006 8.808 9.125 8.808 9.070 385,031 +0.31(+3.55%)
Jul 27, 2006 8.972 8.999 8.754 8.759 307,841 -0.18(-2.01%)
Jul 26, 2006 9.016 9.048 8.808 8.939 612,932 -0.11(-1.27%)
Jul 25, 2006 8.874 9.054 8.743 9.054 812,782 +0.19(+2.09%)
Jul 24, 2006 8.650 8.868 8.645 8.868 283,822 +0.22(+2.59%)
Jul 21, 2006 8.694 8.727 8.454 8.645 403,365 -0.05(-0.56%)
Jul 20, 2006 8.874 8.901 8.677 8.694 369,813 -0.20(-2.21%)
Jul 19, 2006 8.607 8.890 8.590 8.890 432,701 +0.29(+3.36%)
Jul 18, 2006 8.487 8.601 8.405 8.601 302,157 +0.17(+2.01%)
Jul 17, 2006 8.361 8.498 8.356 8.432 281,439 +0.08(+0.91%)
Jul 14, 2006 8.367 8.438 8.263 8.356 307,108 -0.01(-0.13%)
Jul 13, 2006 8.498 8.508 8.323 8.367 315,358 -0.14(-1.60%)
Jul 12, 2006 8.694 8.716 8.487 8.503 270,438 -0.22(-2.56%)
Jul 11, 2006 8.645 8.727 8.470 8.727 276,488 +0.04(+0.44%)
Jul 10, 2006 8.634 8.721 8.596 8.688 155,112 +0.10(+1.21%)
Jul 07, 2006 8.683 8.781 8.579 8.585 393,281 -0.10(-1.13%)
Jul 06, 2006 8.601 8.683 8.590 8.683 245,869 +0.10(+1.21%)
Jul 05, 2006 8.721 8.721 8.557 8.579 253,020 -0.14(-1.63%)
Jul 03, 2006 8.617 8.727 8.585 8.721 176,564 +0.12(+1.40%)
Jun 30, 2006 8.787 8.787 8.498 8.601 1,554,425 -0.15(-1.74%)
Jun 29, 2006 8.470 8.754 8.459 8.754 487,522 +0.36(+4.29%)
Jun 28, 2006 8.443 8.498 8.345 8.394 315,542 -0.02(-0.19%)
Jun 27, 2006 8.574 8.601 8.399 8.410 465,520 -0.15(-1.78%)
Jun 26, 2006 8.410 8.590 8.285 8.563 411,983 +0.21(+2.48%)
Jun 23, 2006 8.465 8.465 8.307 8.356 422,067 -0.10(-1.23%)
Jun 22, 2006 8.574 8.574 8.383 8.459 586,530 -0.13(-1.46%)
Jun 21, 2006 8.454 8.628 8.427 8.585 751,543 +0.14(+1.61%)
Jun 20, 2006 8.503 8.590 8.448 8.448 462,403 -0.07(-0.77%)
Jun 19, 2006 8.721 8.754 8.476 8.514 310,408 -0.21(-2.38%)
Jun 16, 2006 8.836 8.852 8.672 8.721 1,368,327 -0.11(-1.30%)
Jun 15, 2006 8.716 8.857 8.645 8.836 280,339 +0.20(+2.27%)
Jun 14, 2006 8.688 8.754 8.541 8.639 252,287 -0.03(-0.38%)
Jun 13, 2006 8.645 8.814 8.623 8.672 375,313 +0.01(+0.13%)
Jun 12, 2006 8.836 8.836 8.656 8.661 465,154 -0.13(-1.43%)
Jun 09, 2006 8.999 8.999 8.787 8.787 247,153 -0.20(-2.19%)
Jun 08, 2006 8.776 8.994 8.705 8.983 400,432 +0.11(+1.29%)
Jun 07, 2006 8.803 9.005 8.803 8.868 334,793 +0.07(+0.74%)
Jun 06, 2006 8.672 8.808 8.672 8.803 451,403 +0.11(+1.32%)
Jun 05, 2006 8.999 8.999 8.677 8.688 468,087 -0.31(-3.45%)
Jun 02, 2006 9.103 9.119 8.912 8.999 280,522 -0.04(-0.48%)
Jun 01, 2006 8.792 9.043 8.792 9.043 312,608 +0.25(+2.79%)
May 31, 2006 8.787 8.885 8.737 8.797 323,426 +0.04(+0.50%)
May 30, 2006 9.065 9.065 8.748 8.754 281,256 -0.28(-3.08%)
May 26, 2006 9.076 9.087 8.956 9.032 263,837 -0.02(-0.24%)
May 25, 2006 8.999 9.054 8.956 9.054 341,210 +0.08(+0.85%)
May 24, 2006 8.896 8.999 8.781 8.977 460,020 +0.15(+1.67%)
May 23, 2006 8.945 8.983 8.830 8.830 513,558 -0.04(-0.49%)
May 22, 2006 8.917 8.983 8.623 8.874 491,006 +0.17(+1.94%)
May 19, 2006 8.470 8.743 8.443 8.705 390,164 +0.23(+2.77%)
May 18, 2006 8.617 8.710 8.454 8.470 367,246 -0.14(-1.65%)
May 17, 2006 8.585 8.645 8.454 8.612 395,481 -0.05(-0.63%)
May 16, 2006 8.699 8.776 8.661 8.667 393,281 -0.05(-0.63%)
May 15, 2006 8.667 8.792 8.568 8.721 635,117 +0.09(+1.07%)
May 12, 2006 8.737 8.748 8.628 8.628 612,199 -0.10(-1.19%)
May 11, 2006 8.901 8.923 8.732 8.732 387,231 -0.17(-1.90%)
May 10, 2006 8.917 8.945 8.890 8.901 519,425 -0.05(-0.55%)
May 09, 2006 8.967 8.967 8.890 8.950 231,201 +0.00(+0.00%)
May 08, 2006 9.043 9.087 8.939 8.950 190,682 -0.09(-0.97%)
May 05, 2006 8.912 9.119 8.890 9.037 348,178 +0.15(+1.66%)
May 04, 2006 8.890 8.967 8.874 8.890 128,710 +0.00(+0.00%)
May 03, 2006 8.999 9.043 8.857 8.890 253,937 -0.09(-1.03%)
May 02, 2006 8.814 8.983 8.765 8.983 304,541 +0.16(+1.79%)
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.