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 )

13.30 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 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, 2014 8.259 8.319 8.176 8.299 1,119,889 +0.03(+0.40%)
Apr 29, 2014 8.352 8.416 8.252 8.266 930,420 -0.07(-0.80%)
Apr 28, 2014 8.319 8.386 8.212 8.332 1,706,826 +0.03(+0.32%)
Apr 25, 2014 8.379 8.532 8.299 8.306 1,115,868 -0.13(-1.50%)
Apr 24, 2014 8.539 8.573 8.379 8.432 1,545,689 -0.13(-1.48%)
Apr 23, 2014 8.566 8.606 8.499 8.559 1,373,331 +0.00(+0.00%)
Apr 22, 2014 8.519 8.593 8.452 8.559 1,290,842 +0.06(+0.71%)
Apr 21, 2014 8.566 8.606 8.479 8.499 768,847 -0.09(-1.01%)
Apr 17, 2014 8.506 8.586 8.586 8.586 1,506,323 +0.07(+0.86%)
Apr 16, 2014 8.573 8.593 8.479 8.512 1,329,533 -0.02(-0.23%)
Apr 15, 2014 8.539 8.579 8.399 8.532 1,689,063 +0.01(+0.16%)
Apr 14, 2014 8.519 8.573 8.419 8.519 1,381,158 +0.10(+1.19%)
Apr 11, 2014 8.419 8.532 8.386 8.419 1,575,259 -0.09(-1.02%)
Apr 10, 2014 8.753 8.753 8.482 8.506 2,180,019 -0.23(-2.67%)
Apr 09, 2014 8.799 8.819 8.706 8.739 3,124,149 -0.05(-0.53%)
Apr 08, 2014 8.959 8.979 8.773 8.786 4,885,354 -0.14(-1.57%)
Apr 07, 2014 8.906 8.953 8.773 8.926 2,149,050 -0.01(-0.07%)
Apr 04, 2014 9.106 9.120 8.843 8.933 3,522,011 -0.16(-1.76%)
Apr 03, 2014 9.133 9.136 9.007 9.093 2,069,724 -0.01(-0.15%)
Apr 02, 2014 9.086 9.133 9.039 9.106 2,101,363 +0.02(+0.22%)
Apr 01, 2014 8.939 9.113 8.833 9.086 2,320,475 +0.15(+1.64%)
Mar 31, 2014 8.846 8.983 8.819 8.939 1,993,082 +0.17(+1.98%)
Mar 28, 2014 8.719 8.899 8.686 8.766 1,385,772 +0.03(+0.38%)
Mar 27, 2014 8.799 8.886 8.693 8.733 2,165,749 -0.08(-0.91%)
Mar 26, 2014 9.019 9.046 8.813 8.813 1,893,651 -0.13(-1.49%)
Mar 25, 2014 8.999 9.053 8.929 8.946 1,560,976 -0.01(-0.15%)
Mar 24, 2014 8.933 9.059 8.909 8.959 1,564,236 +0.06(+0.67%)
Mar 21, 2014 9.046 9.120 8.799 8.899 10,493,836 -0.11(-1.26%)
Mar 20, 2014 8.813 9.039 8.806 9.013 2,258,317 +0.19(+2.12%)
Mar 19, 2014 8.766 8.919 8.726 8.826 2,596,034 +0.04(+0.46%)
Mar 18, 2014 8.746 8.806 8.699 8.786 2,833,073 +0.05(+0.61%)
Mar 17, 2014 8.613 8.753 8.606 8.733 3,019,744 +0.18(+2.11%)
Mar 14, 2014 8.426 8.573 8.399 8.552 1,450,312 +0.09(+1.10%)
Mar 13, 2014 8.539 8.552 8.406 8.459 1,370,695 -0.05(-0.63%)
Mar 12, 2014 8.452 8.519 8.359 8.512 1,182,173 +0.03(+0.31%)
Mar 11, 2014 8.386 8.532 8.386 8.486 1,236,636 -0.05(-0.63%)
Mar 10, 2014 8.492 8.539 8.422 8.539 1,324,218 +0.03(+0.39%)
Mar 07, 2014 8.399 8.512 8.366 8.506 2,057,241 +0.17(+2.08%)
Mar 06, 2014 8.299 8.392 8.279 8.332 1,088,660 +0.03(+0.40%)
Mar 05, 2014 8.339 8.366 8.279 8.299 1,206,301 -0.06(-0.72%)
Mar 04, 2014 8.199 8.386 8.199 8.359 2,452,716 +0.23(+2.87%)
Mar 03, 2014 8.065 8.149 8.032 8.126 1,419,658 -0.01(-0.08%)
Feb 28, 2014 8.072 8.199 8.039 8.132 1,811,831 +0.07(+0.91%)
Feb 27, 2014 7.985 8.069 7.925 8.059 1,393,667 +0.07(+0.83%)
Feb 26, 2014 7.966 8.038 7.900 7.992 1,131,201 +0.07(+0.83%)
Feb 25, 2014 7.919 7.933 7.867 7.926 1,301,849 +0.01(+0.08%)
Feb 24, 2014 7.847 7.952 7.801 7.919 1,367,838 +0.12(+1.52%)
Feb 21, 2014 7.701 7.834 7.698 7.801 2,321,683 +0.11(+1.37%)
Feb 20, 2014 7.761 7.814 7.668 7.695 4,806,961 -0.06(-0.77%)
Feb 19, 2014 7.979 7.989 7.728 7.754 2,056,133 -0.23(-2.89%)
Feb 18, 2014 7.966 8.022 7.933 7.986 1,884,672 +0.00(+0.00%)
Feb 14, 2014 7.959 7.986 7.986 7.986 1,711,569 +0.02(+0.25%)
Feb 13, 2014 7.847 7.972 7.801 7.966 1,143,984 +0.06(+0.75%)
Feb 12, 2014 7.886 8.005 7.886 7.906 945,737 +0.03(+0.42%)
Feb 11, 2014 7.801 7.926 7.781 7.873 840,283 +0.11(+1.36%)
Feb 10, 2014 7.721 7.781 7.632 7.768 1,133,810 +0.04(+0.51%)
Feb 07, 2014 7.794 7.840 7.675 7.728 952,382 -0.05(-0.59%)
Feb 06, 2014 7.688 7.781 7.668 7.774 1,195,140 +0.09(+1.12%)
Feb 05, 2014 7.642 7.718 7.602 7.688 1,386,226 +0.01(+0.17%)
Feb 04, 2014 7.609 7.731 7.517 7.675 967,672 +0.09(+1.13%)
Feb 03, 2014 7.820 7.820 7.569 7.589 1,715,591 -0.23(-2.96%)
Jan 31, 2014 7.867 7.946 7.820 7.820 1,178,542 -0.17(-2.15%)
Jan 30, 2014 7.926 8.052 7.873 7.992 1,410,380 +0.16(+2.02%)
Jan 29, 2014 7.952 8.019 7.827 7.834 1,277,954 -0.21(-2.63%)
Jan 28, 2014 8.078 8.091 7.972 8.045 998,857 -0.01(-0.16%)
Jan 27, 2014 8.184 8.210 8.045 8.058 1,200,188 -0.11(-1.37%)
Jan 24, 2014 8.250 8.283 8.071 8.170 1,442,540 -0.18(-2.14%)
Jan 23, 2014 8.468 8.468 8.299 8.349 1,187,750 -0.15(-1.79%)
Jan 22, 2014 8.521 8.540 8.250 8.501 1,362,114 +0.01(+0.16%)
Jan 21, 2014 8.408 8.494 8.375 8.487 1,067,974 +0.16(+1.90%)
Jan 17, 2014 8.329 8.329 8.329 8.329 733,832 -0.01(-0.16%)
Jan 16, 2014 8.421 8.421 8.289 8.342 968,397 -0.09(-1.02%)
Jan 15, 2014 8.461 8.554 8.421 8.428 1,133,478 -0.03(-0.39%)
Jan 14, 2014 8.487 8.487 8.388 8.461 1,158,636 +0.01(+0.16%)
Jan 13, 2014 8.580 8.580 8.408 8.448 1,889,093 -0.11(-1.24%)
Jan 10, 2014 8.527 8.567 8.441 8.554 1,885,771 +0.04(+0.47%)
Jan 09, 2014 8.487 8.547 8.435 8.514 1,257,978 +0.03(+0.31%)
Jan 08, 2014 8.441 8.487 8.362 8.487 1,682,348 +0.07(+0.86%)
Jan 07, 2014 8.289 8.507 8.256 8.415 1,730,662 +0.29(+3.58%)
Jan 06, 2014 8.223 8.270 8.124 8.124 872,525 -0.10(-1.20%)
Jan 03, 2014 8.203 8.250 8.177 8.223 873,918 +0.01(+0.16%)
Jan 02, 2014 8.289 8.342 8.190 8.210 1,142,706 -0.13(-1.51%)
Dec 31, 2013 8.395 8.336 8.336 8.336 682,508 -0.03(-0.32%)
Dec 30, 2013 8.402 8.428 8.355 8.362 543,033 -0.05(-0.63%)
Dec 27, 2013 8.441 8.474 8.355 8.415 634,272 +0.01(+0.16%)
Dec 26, 2013 8.355 8.421 8.342 8.402 841,606 +0.06(+0.71%)
Dec 24, 2013 8.382 8.382 8.329 8.342 492,701 -0.01(-0.08%)
Dec 23, 2013 8.217 8.382 8.190 8.349 1,311,313 +0.16(+1.94%)
Dec 20, 2013 8.078 8.190 8.078 8.190 3,730,059 +0.10(+1.22%)
Dec 19, 2013 8.124 8.160 8.078 8.091 812,375 -0.07(-0.81%)
Dec 18, 2013 8.098 8.157 8.038 8.157 1,291,730 +0.07(+0.90%)
Dec 17, 2013 8.144 8.170 8.065 8.085 994,967 -0.05(-0.57%)
Dec 16, 2013 8.104 8.151 8.032 8.131 1,384,030 +0.08(+0.98%)
Dec 13, 2013 8.164 8.177 8.032 8.052 1,063,663 -0.07(-0.81%)
Dec 12, 2013 8.038 8.174 8.038 8.118 1,640,686 +0.06(+0.74%)
Dec 11, 2013 8.203 8.203 8.052 8.058 1,187,120 -0.12(-1.45%)
Dec 10, 2013 8.283 8.289 8.144 8.177 744,815 -0.10(-1.20%)
Dec 09, 2013 8.303 8.375 8.250 8.276 1,024,914 -0.03(-0.32%)
Dec 06, 2013 8.210 8.355 8.203 8.303 893,981 +0.18(+2.20%)
Dec 05, 2013 8.098 8.167 8.058 8.124 854,614 +0.00(+0.00%)
Dec 04, 2013 8.170 8.230 8.071 8.124 1,309,752 -0.04(-0.49%)
Dec 03, 2013 8.210 8.256 8.085 8.164 1,337,324 -0.05(-0.56%)
Dec 02, 2013 8.402 8.408 8.194 8.210 973,420 -0.18(-2.20%)
Nov 29, 2013 8.388 8.435 8.289 8.395 542,171 +0.05(+0.63%)
Nov 27, 2013 8.388 8.408 8.303 8.342 998,746 -0.01(-0.16%)
Nov 26, 2013 8.362 8.375 8.287 8.355 1,111,050 +0.03(+0.39%)
Nov 25, 2013 8.342 8.390 8.290 8.323 1,015,233 +0.01(+0.08%)
Nov 22, 2013 8.225 8.329 8.185 8.316 1,076,984 +0.10(+1.27%)
Nov 21, 2013 8.146 8.290 8.120 8.211 1,254,621 +0.09(+1.13%)
Nov 20, 2013 8.205 8.244 8.067 8.120 1,103,460 -0.05(-0.64%)
Nov 19, 2013 8.179 8.244 8.146 8.172 1,010,021 -0.01(-0.08%)
Nov 18, 2013 8.159 8.287 8.107 8.179 946,582 +0.04(+0.48%)
Nov 15, 2013 8.126 8.159 8.028 8.139 1,147,808 -0.01(-0.08%)
Nov 14, 2013 8.133 8.205 8.087 8.146 871,197 +0.03(+0.40%)
Nov 13, 2013 8.022 8.120 7.930 8.113 1,824,982 +0.05(+0.65%)
Nov 12, 2013 8.225 8.238 7.982 8.061 2,130,269 -0.17(-2.07%)
Nov 11, 2013 8.349 8.382 8.205 8.231 953,082 -0.18(-2.10%)
Nov 08, 2013 8.100 8.434 8.100 8.408 1,355,974 +0.30(+3.71%)
Nov 07, 2013 8.244 8.277 8.087 8.107 1,371,190 -0.13(-1.59%)
Nov 06, 2013 8.159 8.238 8.100 8.238 781,598 +0.11(+1.37%)
Nov 05, 2013 8.061 8.139 8.015 8.126 910,993 +0.01(+0.16%)
Nov 04, 2013 8.146 8.153 8.041 8.113 1,123,450 -0.03(-0.40%)
Nov 01, 2013 8.166 8.231 8.081 8.146 1,927,640 -0.04(-0.48%)
Oct 31, 2013 8.244 8.283 8.179 8.185 1,541,890 -0.03(-0.40%)
Oct 30, 2013 8.218 8.342 8.133 8.218 2,134,455 +0.01(+0.16%)
Oct 29, 2013 7.976 8.211 7.924 8.205 8,466,221 -0.29(-3.46%)
Oct 28, 2013 8.499 8.532 8.480 8.499 653,914 -0.02(-0.23%)
Oct 25, 2013 8.519 8.532 8.440 8.519 1,063,183 +0.03(+0.31%)
Oct 24, 2013 8.440 8.499 8.375 8.493 993,440 +0.09(+1.01%)
Oct 23, 2013 8.355 8.434 8.270 8.408 988,913 +0.03(+0.31%)
Oct 22, 2013 8.388 8.414 8.310 8.382 1,206,899 +0.05(+0.55%)
Oct 21, 2013 8.264 8.336 8.172 8.336 2,008,892 +0.09(+1.11%)
Oct 18, 2013 8.303 8.303 8.074 8.244 2,240,130 +0.20(+2.44%)
Oct 17, 2013 8.009 8.094 7.963 8.048 1,606,430 +0.03(+0.41%)
Oct 16, 2013 7.963 8.054 7.956 8.015 2,090,781 +0.07(+0.82%)
Oct 15, 2013 8.015 8.035 7.937 7.950 1,614,547 -0.09(-1.14%)
Oct 14, 2013 8.054 8.120 7.976 8.041 1,669,077 -0.07(-0.89%)
Oct 11, 2013 7.917 8.146 7.910 8.113 3,701,226 +0.20(+2.48%)
Oct 10, 2013 7.819 7.950 7.786 7.917 954,976 +0.23(+2.98%)
Oct 09, 2013 7.734 7.786 7.675 7.688 985,017 -0.02(-0.25%)
Oct 08, 2013 7.760 7.767 7.701 7.708 1,136,074 -0.05(-0.59%)
Oct 07, 2013 7.786 7.819 7.734 7.753 619,729 -0.08(-1.00%)
Oct 04, 2013 7.812 7.852 7.799 7.832 491,950 +0.00(+0.00%)
Oct 03, 2013 7.891 7.943 7.812 7.832 649,516 -0.10(-1.32%)
Oct 02, 2013 8.035 8.035 7.910 7.937 663,850 -0.14(-1.70%)
Oct 01, 2013 7.963 8.074 7.904 8.074 801,584 +0.14(+1.73%)
Sep 30, 2013 7.832 7.943 7.799 7.937 823,280 +0.03(+0.41%)
Sep 27, 2013 7.838 7.976 7.806 7.904 716,560 +0.01(+0.17%)
Sep 26, 2013 7.937 7.956 7.822 7.891 583,269 -0.01(-0.08%)
Sep 25, 2013 7.924 7.950 7.891 7.897 666,135 -0.03(-0.41%)
Sep 24, 2013 7.924 7.989 7.865 7.930 632,311 +0.02(+0.25%)
Sep 23, 2013 7.917 7.969 7.832 7.910 889,952 -0.03(-0.41%)
Sep 20, 2013 7.982 8.022 7.917 7.943 1,968,913 +0.07(+0.91%)
Sep 19, 2013 8.009 8.041 7.806 7.871 787,009 -0.13(-1.64%)
Sep 18, 2013 8.061 8.149 7.989 8.002 1,033,646 -0.05(-0.57%)
Sep 17, 2013 7.910 8.048 7.904 8.048 637,332 +0.12(+1.57%)
Sep 16, 2013 8.009 8.009 7.904 7.924 718,182 +0.01(+0.08%)
Sep 13, 2013 7.871 7.937 7.786 7.917 567,275 +0.09(+1.17%)
Sep 12, 2013 7.930 7.963 7.799 7.825 657,746 -0.10(-1.24%)
Sep 11, 2013 7.976 8.002 7.905 7.924 825,169 -0.05(-0.66%)
Sep 10, 2013 7.950 7.982 7.910 7.976 586,653 +0.06(+0.74%)
Sep 09, 2013 7.884 7.917 7.812 7.917 549,905 +0.07(+0.92%)
Sep 06, 2013 7.937 7.937 7.721 7.845 666,152 -0.06(-0.75%)
Sep 05, 2013 7.910 7.930 7.858 7.904 821,786 +0.02(+0.25%)
Sep 04, 2013 7.963 8.009 7.871 7.884 867,885 -0.06(-0.74%)
Sep 03, 2013 7.982 8.100 7.865 7.943 915,599 +0.05(+0.58%)
Aug 30, 2013 7.989 8.002 7.852 7.897 785,469 -0.09(-1.15%)
Aug 29, 2013 7.910 8.022 7.859 7.989 647,188 +0.05(+0.58%)
Aug 28, 2013 7.911 7.976 7.840 7.943 857,063 +0.01(+0.16%)
Aug 27, 2013 8.131 8.176 7.904 7.930 1,389,402 -0.28(-3.39%)
Aug 26, 2013 8.228 8.306 8.176 8.209 583,700 -0.03(-0.39%)
Aug 23, 2013 8.293 8.312 8.183 8.241 432,604 -0.06(-0.70%)
Aug 22, 2013 8.176 8.306 8.176 8.300 522,224 +0.13(+1.59%)
Aug 21, 2013 8.274 8.274 8.144 8.170 450,405 -0.12(-1.41%)
Aug 20, 2013 8.144 8.319 8.125 8.287 495,025 +0.14(+1.75%)
Aug 19, 2013 8.228 8.248 8.138 8.144 626,374 -0.08(-1.02%)
Aug 16, 2013 8.209 8.358 8.196 8.228 648,700 -0.03(-0.39%)
Aug 15, 2013 8.254 8.293 8.189 8.261 854,834 -0.08(-0.93%)
Aug 14, 2013 8.371 8.397 8.300 8.338 840,782 -0.05(-0.62%)
Aug 13, 2013 8.403 8.410 8.267 8.390 709,577 +0.02(+0.23%)
Aug 12, 2013 8.241 8.384 8.241 8.371 733,124 +0.08(+0.94%)
Aug 09, 2013 8.306 8.390 8.248 8.293 883,948 -0.03(-0.39%)
Aug 08, 2013 8.306 8.364 8.228 8.325 624,302 +0.08(+0.94%)
Aug 07, 2013 8.280 8.319 8.196 8.248 1,034,146 -0.07(-0.86%)
Aug 06, 2013 8.345 8.358 8.241 8.319 657,689 -0.05(-0.54%)
Aug 05, 2013 8.332 8.394 8.287 8.364 982,489 +0.02(+0.23%)
Aug 02, 2013 8.351 8.371 8.254 8.345 536,919 -0.01(-0.16%)
Aug 01, 2013 8.300 8.364 8.267 8.358 992,701 +0.17(+2.06%)
Jul 31, 2013 8.196 8.306 8.176 8.189 1,067,641 -0.01(-0.08%)
Jul 30, 2013 8.306 8.371 8.163 8.196 1,229,616 -0.06(-0.78%)
Jul 29, 2013 8.403 8.403 8.261 8.261 1,492,091 -0.14(-1.70%)
Jul 26, 2013 8.332 8.416 8.319 8.403 983,352 +0.05(+0.62%)
Jul 25, 2013 8.436 8.588 8.287 8.351 1,448,930 -0.26(-3.01%)
Jul 24, 2013 8.585 8.649 8.546 8.611 815,547 +0.05(+0.53%)
Jul 23, 2013 8.507 8.591 8.410 8.565 954,867 +0.07(+0.84%)
Jul 22, 2013 8.416 8.500 8.403 8.494 551,249 +0.08(+0.92%)
Jul 19, 2013 8.390 8.423 8.377 8.416 538,697 +0.01(+0.15%)
Jul 18, 2013 8.293 8.416 8.293 8.403 595,412 +0.12(+1.49%)
Jul 17, 2013 8.300 8.332 8.261 8.280 477,766 +0.00(+0.00%)
Jul 16, 2013 8.319 8.332 8.125 8.280 677,313 -0.05(-0.62%)
Jul 15, 2013 8.267 8.345 8.228 8.332 685,692 +0.07(+0.86%)
Jul 12, 2013 8.163 8.290 8.138 8.261 653,244 +0.09(+1.11%)
Jul 11, 2013 8.358 8.358 8.099 8.170 1,158,277 -0.10(-1.25%)
Jul 10, 2013 8.364 8.371 8.241 8.274 955,642 -0.08(-1.01%)
Jul 09, 2013 8.397 8.377 8.325 8.358 1,226,883 +0.00(+0.00%)
Jul 08, 2013 8.384 8.403 8.338 8.358 994,420 +0.01(+0.08%)
Jul 05, 2013 8.196 8.351 8.138 8.351 1,081,208 +0.25(+3.04%)
Jul 03, 2013 8.073 8.112 8.027 8.105 518,044 +0.01(+0.16%)
Jul 02, 2013 8.008 8.131 7.995 8.092 1,311,131 +0.06(+0.73%)
Jul 01, 2013 7.872 8.040 7.820 8.034 1,384,822 +0.21(+2.65%)
Jun 28, 2013 7.781 7.852 7.729 7.827 1,650,699 +0.03(+0.42%)
Jun 27, 2013 7.710 7.807 7.684 7.794 1,588,237 +0.14(+1.86%)
Jun 26, 2013 7.665 7.697 7.567 7.652 1,535,038 +0.09(+1.20%)
Jun 25, 2013 7.503 7.561 7.418 7.561 972,529 +0.12(+1.57%)
Jun 24, 2013 7.328 7.496 7.295 7.444 1,381,531 +0.04(+0.52%)
Jun 21, 2013 7.347 7.425 7.302 7.405 3,158,884 +0.07(+0.97%)
Jun 20, 2013 7.166 7.354 7.133 7.334 1,440,631 +0.06(+0.80%)
Jun 19, 2013 7.289 7.302 7.179 7.276 1,131,199 -0.02(-0.27%)
Jun 18, 2013 7.198 7.295 7.146 7.295 1,368,421 +0.13(+1.81%)
Jun 17, 2013 7.237 7.256 7.133 7.166 2,650,238 -0.02(-0.27%)
Jun 14, 2013 7.386 7.386 7.185 7.185 2,164,473 -0.22(-2.97%)
Jun 13, 2013 7.289 7.415 7.243 7.405 643,593 +0.10(+1.42%)
Jun 12, 2013 7.425 7.444 7.289 7.302 571,149 -0.09(-1.23%)
Jun 11, 2013 7.392 7.470 7.341 7.392 574,415 -0.09(-1.21%)
Jun 10, 2013 7.418 7.490 7.360 7.483 775,605 +0.10(+1.32%)
Jun 07, 2013 7.373 7.389 7.289 7.386 895,831 +0.05(+0.71%)
Jun 06, 2013 7.243 7.334 7.198 7.334 857,906 +0.07(+0.98%)
Jun 05, 2013 7.347 7.373 7.243 7.263 999,916 -0.12(-1.58%)
Jun 04, 2013 7.451 7.509 7.321 7.380 1,714,282 -0.07(-0.96%)
Jun 03, 2013 7.451 7.522 7.321 7.451 2,009,250 +0.00(+0.00%)
May 31, 2013 7.503 7.535 7.438 7.451 796,993 -0.10(-1.29%)
May 30, 2013 7.529 7.554 7.483 7.548 782,030 +0.05(+0.60%)
May 29, 2013 7.554 7.621 7.483 7.503 813,311 -0.12(-1.52%)
May 28, 2013 7.657 7.695 7.573 7.618 1,124,260 +0.08(+1.02%)
May 24, 2013 7.413 7.541 7.387 7.541 546,737 +0.09(+1.20%)
May 23, 2013 7.406 7.477 7.381 7.451 641,317 -0.02(-0.26%)
May 22, 2013 7.573 7.682 7.438 7.471 683,444 -0.10(-1.35%)
May 21, 2013 7.612 7.657 7.567 7.573 896,598 -0.06(-0.84%)
May 20, 2013 7.599 7.637 7.560 7.637 826,961 +0.03(+0.42%)
May 17, 2013 7.580 7.605 7.548 7.605 857,154 +0.10(+1.28%)
May 16, 2013 7.471 7.567 7.458 7.509 620,900 +0.03(+0.43%)
May 15, 2013 7.503 7.548 7.451 7.477 938,546 +0.04(+0.60%)
May 13, 2013 7.438 7.490 7.384 7.432 616,693 -0.03(-0.43%)
May 10, 2013 7.554 7.560 7.432 7.464 593,805 -0.08(-1.02%)
May 09, 2013 7.612 7.618 7.528 7.541 435,656 -0.09(-1.18%)
May 08, 2013 7.618 7.637 7.535 7.631 612,899 +0.00(+0.00%)
May 07, 2013 7.503 7.637 7.477 7.631 817,702 +0.15(+2.06%)
May 06, 2013 7.400 7.522 7.355 7.477 671,773 +0.10(+1.39%)
May 03, 2013 7.291 7.400 7.214 7.374 735,165 +0.16(+2.22%)
May 02, 2013 7.214 7.342 7.176 7.214 763,717 +0.02(+0.27%)
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.