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

Flushing Finl Corp (NQ: FFIC )

13.16 +0.05 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 10.90 11.26 10.90 11.15 491,054 +0.30(+2.79%)
Apr 29, 2008 10.88 11.08 10.63 10.84 578,016 -0.61(-5.29%)
Apr 28, 2008 11.02 11.54 11.00 11.45 339,683 +0.44(+3.99%)
Apr 25, 2008 10.90 11.27 10.73 11.01 535,979 +0.18(+1.69%)
Apr 24, 2008 10.84 11.05 10.79 10.83 621,088 +0.03(+0.32%)
Apr 23, 2008 10.82 10.91 10.70 10.79 245,044 +0.02(+0.16%)
Apr 22, 2008 10.52 10.88 10.49 10.78 431,461 +0.19(+1.78%)
Apr 21, 2008 10.35 10.76 10.15 10.59 517,154 +0.17(+1.59%)
Apr 18, 2008 10.25 10.54 10.22 10.42 593,034 +0.21(+2.01%)
Apr 17, 2008 10.06 10.26 10.06 10.22 447,462 +0.14(+1.36%)
Apr 16, 2008 9.708 10.31 9.708 10.08 375,164 +0.55(+5.82%)
Apr 15, 2008 9.479 9.611 9.388 9.525 153,303 +0.15(+1.58%)
Apr 14, 2008 9.377 9.502 9.337 9.377 143,322 -0.02(-0.24%)
Apr 11, 2008 9.731 9.731 9.308 9.399 185,686 -0.43(-4.41%)
Apr 10, 2008 9.948 9.948 9.685 9.833 259,957 -0.10(-0.98%)
Apr 09, 2008 10.26 10.26 9.896 9.930 233,952 -0.35(-3.39%)
Apr 08, 2008 9.896 10.36 9.850 10.28 389,816 +0.26(+2.62%)
Apr 07, 2008 10.05 10.22 9.999 10.02 54,016 -0.01(-0.06%)
Apr 04, 2008 10.26 10.26 9.862 10.02 181,657 -0.21(-2.06%)
Apr 03, 2008 10.18 10.31 10.11 10.23 173,494 -0.06(-0.55%)
Apr 02, 2008 10.25 10.30 9.856 10.29 334,206 +0.02(+0.17%)
Apr 01, 2008 10.25 10.29 10.12 10.27 186,954 +0.23(+2.33%)
Mar 31, 2008 9.982 10.20 9.959 10.04 113,336 +0.10(+1.03%)
Mar 28, 2008 10.02 10.22 9.890 9.936 84,760 -0.22(-2.19%)
Mar 27, 2008 10.35 10.39 10.07 10.16 65,196 -0.14(-1.39%)
Mar 26, 2008 10.22 10.35 10.15 10.30 157,748 -0.08(-0.77%)
Mar 25, 2008 10.20 10.59 9.999 10.38 214,880 +0.14(+1.34%)
Mar 24, 2008 10.50 10.56 10.19 10.24 252,003 -0.19(-1.81%)
Mar 21, 2008 9.999 10.47 9.708 10.43 892,709 +0.00(+0.00%)
Mar 20, 2008 9.999 10.47 9.708 10.43 892,709 +0.58(+5.91%)
Mar 19, 2008 9.850 10.28 9.799 9.850 330,509 +0.00(+0.00%)
Mar 18, 2008 9.496 9.879 9.062 9.850 287,428 +0.59(+6.42%)
Mar 17, 2008 9.228 9.645 9.228 9.257 209,397 -0.22(-2.35%)
Mar 14, 2008 9.850 9.850 9.142 9.479 241,411 -0.30(-3.04%)
Mar 13, 2008 9.394 9.850 9.365 9.776 176,694 +0.24(+2.51%)
Mar 12, 2008 9.633 9.816 9.394 9.536 242,845 -0.07(-0.77%)
Mar 11, 2008 8.965 9.622 8.566 9.611 173,557 +0.89(+10.14%)
Mar 10, 2008 8.794 8.811 8.583 8.726 135,942 -0.02(-0.20%)
Mar 07, 2008 8.560 9.091 8.560 8.743 181,799 +0.11(+1.32%)
Mar 06, 2008 8.960 9.040 8.628 8.628 137,630 -0.37(-4.06%)
Mar 05, 2008 9.017 9.182 8.937 8.994 303,725 -0.07(-0.76%)
Mar 04, 2008 9.114 9.222 8.960 9.062 242,820 -0.13(-1.43%)
Mar 03, 2008 9.342 9.354 8.885 9.194 199,317 -0.11(-1.23%)
Feb 29, 2008 9.217 9.485 9.114 9.308 290,917 -0.04(-0.43%)
Feb 28, 2008 9.611 9.782 9.239 9.348 172,859 -0.38(-3.88%)
Feb 27, 2008 9.633 9.822 9.428 9.725 124,862 -0.05(-0.47%)
Feb 26, 2008 9.748 9.885 9.633 9.771 163,691 -0.06(-0.64%)
Feb 25, 2008 9.559 9.839 9.291 9.833 205,863 +0.26(+2.74%)
Feb 22, 2008 9.234 9.628 9.148 9.571 196,598 +0.39(+4.23%)
Feb 21, 2008 9.554 9.782 9.182 9.182 77,488 -0.29(-3.02%)
Feb 20, 2008 9.188 9.616 9.188 9.468 119,376 +0.19(+2.09%)
Feb 19, 2008 9.416 9.508 9.114 9.274 140,225 +0.00(+0.00%)
Feb 18, 2008 9.239 9.319 9.034 9.274 349,839 +0.00(+0.00%)
Feb 15, 2008 9.239 9.308 9.034 9.274 349,839 -0.04(-0.43%)
Feb 14, 2008 9.691 9.691 9.205 9.314 171,321 -0.35(-3.66%)
Feb 13, 2008 9.559 9.668 9.371 9.668 284,364 +0.23(+2.42%)
Feb 12, 2008 9.365 9.508 9.297 9.439 155,748 +0.14(+1.54%)
Feb 11, 2008 9.245 9.416 9.074 9.297 187,588 +0.04(+0.43%)
Feb 08, 2008 9.365 9.502 9.085 9.257 105,818 -0.15(-1.58%)
Feb 07, 2008 9.188 9.594 9.051 9.405 139,180 +0.18(+1.98%)
Feb 06, 2008 9.034 9.377 8.851 9.222 169,255 +0.25(+2.74%)
Feb 05, 2008 9.097 9.388 8.965 8.977 190,908 -0.25(-2.66%)
Feb 04, 2008 9.205 9.451 8.994 9.222 114,856 +0.05(+0.50%)
Feb 01, 2008 9.177 9.274 9.011 9.177 198,920 +0.05(+0.50%)
Jan 31, 2008 8.594 9.399 8.594 9.131 220,424 +0.37(+4.17%)
Jan 30, 2008 8.891 9.194 8.691 8.765 361,130 -0.21(-2.29%)
Jan 29, 2008 9.091 9.091 8.668 8.971 247,825 +0.03(+0.38%)
Jan 28, 2008 8.503 9.125 8.429 8.937 191,871 +0.33(+3.85%)
Jan 25, 2008 8.583 8.788 8.474 8.606 125,757 +0.24(+2.87%)
Jan 24, 2008 8.606 8.674 8.172 8.366 143,514 -0.31(-3.62%)
Jan 23, 2008 7.498 8.708 7.458 8.680 227,870 +0.99(+12.84%)
Jan 22, 2008 7.144 7.846 7.144 7.692 131,083 +0.23(+3.14%)
Jan 21, 2008 7.612 7.818 7.212 7.458 171,053 +0.00(+0.00%)
Jan 18, 2008 7.612 7.818 7.212 7.458 171,053 -0.12(-1.58%)
Jan 17, 2008 8.035 8.120 7.566 7.578 130,147 -0.41(-5.15%)
Jan 16, 2008 7.869 8.240 7.858 7.989 266,736 +0.10(+1.30%)
Jan 15, 2008 7.880 8.023 7.772 7.886 147,840 -0.13(-1.57%)
Jan 14, 2008 8.451 8.531 7.909 8.012 74,666 -0.03(-0.43%)
Jan 11, 2008 8.343 8.520 7.966 8.046 225,139 -0.38(-4.54%)
Jan 10, 2008 8.337 8.634 8.217 8.429 216,360 -0.02(-0.20%)
Jan 09, 2008 8.229 8.457 7.858 8.446 183,986 +0.17(+2.00%)
Jan 08, 2008 8.646 8.817 8.269 8.280 175,976 -0.34(-3.97%)
Jan 07, 2008 8.583 8.765 8.497 8.623 183,483 +0.06(+0.73%)
Jan 04, 2008 8.600 8.965 8.549 8.560 170,377 -0.16(-1.83%)
Jan 03, 2008 8.914 8.965 8.691 8.720 136,415 -0.16(-1.80%)
Jan 02, 2008 9.120 9.302 8.628 8.880 155,788 -0.29(-3.12%)
Jan 01, 2008 9.074 9.359 8.937 9.165 0 +0.00(+0.00%)
Dec 31, 2007 9.074 9.359 8.937 9.165 202,000 +0.06(+0.69%)
Dec 28, 2007 9.285 9.394 9.057 9.102 103,986 -0.04(-0.44%)
Dec 27, 2007 9.673 9.685 9.142 9.142 77,519 -0.54(-5.60%)
Dec 26, 2007 9.599 9.731 9.508 9.685 130,555 -0.02(-0.18%)
Dec 24, 2007 9.571 9.708 9.514 9.702 67,376 +0.17(+1.80%)
Dec 21, 2007 9.171 9.531 9.091 9.531 350,816 +0.55(+6.10%)
Dec 20, 2007 8.925 8.982 8.708 8.982 120,567 +0.17(+1.88%)
Dec 19, 2007 8.920 8.948 8.680 8.817 110,385 -0.14(-1.53%)
Dec 18, 2007 8.748 9.091 8.549 8.954 141,448 +0.33(+3.84%)
Dec 17, 2007 8.566 8.800 8.497 8.623 139,471 +0.00(+0.00%)
Dec 14, 2007 9.005 9.062 8.514 8.623 112,483 -0.52(-5.68%)
Dec 13, 2007 8.903 9.142 8.566 9.142 151,046 +0.17(+1.84%)
Dec 12, 2007 9.405 9.445 8.931 8.977 235,327 -0.13(-1.38%)
Dec 11, 2007 9.222 9.628 9.074 9.102 265,027 -0.46(-4.84%)
Dec 10, 2007 9.422 9.708 9.359 9.565 279,704 +0.29(+3.08%)
Dec 07, 2007 9.491 9.491 9.148 9.279 64,119 -0.20(-2.11%)
Dec 06, 2007 9.045 9.485 9.045 9.479 82,771 +0.43(+4.80%)
Dec 05, 2007 9.062 9.114 8.851 9.045 130,349 +0.13(+1.41%)
Dec 04, 2007 8.931 9.040 8.771 8.920 106,820 -0.07(-0.83%)
Dec 03, 2007 9.211 9.234 8.994 8.994 71,117 -0.18(-1.93%)
Nov 30, 2007 9.142 9.519 9.108 9.171 169,073 +0.19(+2.10%)
Nov 29, 2007 9.234 9.279 8.960 8.982 84,773 -0.29(-3.14%)
Nov 28, 2007 8.834 9.291 8.783 9.274 128,645 +0.53(+6.01%)
Nov 27, 2007 8.611 8.823 8.571 8.748 111,788 +0.16(+1.86%)
Nov 26, 2007 9.102 9.108 8.571 8.588 83,394 -0.52(-5.71%)
Nov 23, 2007 8.863 9.239 8.765 9.108 36,443 +0.33(+3.77%)
Nov 21, 2007 8.726 8.971 8.571 8.777 207,329 -0.09(-1.03%)
Nov 20, 2007 8.777 8.988 8.623 8.868 72,421 +0.07(+0.84%)
Nov 19, 2007 8.988 9.102 8.594 8.794 92,166 -0.31(-3.39%)
Nov 16, 2007 9.251 9.251 8.868 9.102 302,508 -0.13(-1.36%)
Nov 15, 2007 9.611 9.611 9.114 9.228 130,939 -0.45(-4.60%)
Nov 14, 2007 9.965 9.965 9.514 9.673 68,126 -0.21(-2.14%)
Nov 13, 2007 9.668 9.976 9.571 9.885 370,065 +0.33(+3.41%)
Nov 12, 2007 9.325 9.828 9.234 9.559 121,843 +0.25(+2.64%)
Nov 09, 2007 9.154 9.485 9.085 9.314 107,752 +0.02(+0.18%)
Nov 08, 2007 8.925 9.337 8.925 9.297 91,035 +0.44(+4.96%)
Nov 07, 2007 9.239 9.245 8.805 8.857 125,491 -0.51(-5.48%)
Nov 06, 2007 9.160 9.394 8.811 9.371 99,257 +0.26(+2.88%)
Nov 05, 2007 8.971 9.142 8.851 9.108 116,161 +0.01(+0.13%)
Nov 02, 2007 9.045 9.108 8.874 9.097 126,367 +0.17(+1.92%)
Nov 01, 2007 9.548 9.645 8.908 8.925 206,455 -0.78(-8.06%)
Oct 31, 2007 9.502 9.776 9.308 9.708 122,658 +0.22(+2.35%)
Oct 30, 2007 9.639 9.639 9.342 9.485 99,982 -0.22(-2.24%)
Oct 29, 2007 9.708 9.776 9.519 9.702 135,823 +0.03(+0.35%)
Oct 26, 2007 9.422 9.673 9.285 9.668 72,350 +0.39(+4.25%)
Oct 25, 2007 9.525 9.525 9.200 9.274 101,356 -0.20(-2.11%)
Oct 24, 2007 9.496 9.611 9.137 9.474 85,921 -0.10(-1.07%)
Oct 23, 2007 9.679 9.679 9.285 9.576 88,454 -0.05(-0.47%)
Oct 22, 2007 9.097 9.673 9.097 9.622 126,435 +0.49(+5.38%)
Oct 19, 2007 9.605 9.605 9.080 9.131 174,114 -0.49(-5.05%)
Oct 18, 2007 9.542 9.673 9.422 9.616 184,730 +0.03(+0.30%)
Oct 17, 2007 9.365 9.691 9.365 9.588 252,341 +0.22(+2.38%)
Oct 16, 2007 9.616 9.622 9.302 9.365 132,956 -0.24(-2.50%)
Oct 15, 2007 9.651 9.731 9.359 9.605 141,267 -0.04(-0.41%)
Oct 12, 2007 9.571 9.736 9.565 9.645 45,949 +0.05(+0.54%)
Oct 11, 2007 9.782 9.850 9.554 9.594 73,845 -0.15(-1.52%)
Oct 10, 2007 9.868 9.868 9.702 9.742 96,012 -0.17(-1.67%)
Oct 09, 2007 9.982 9.982 9.862 9.908 88,877 -0.05(-0.52%)
Oct 08, 2007 9.948 10.04 9.908 9.959 108,056 -0.03(-0.29%)
Oct 05, 2007 10.03 10.21 9.930 9.988 105,981 +0.06(+0.58%)
Oct 04, 2007 9.965 9.965 9.691 9.930 74,281 +0.03(+0.29%)
Oct 03, 2007 10.03 10.18 9.811 9.902 131,396 -0.21(-2.09%)
Oct 02, 2007 10.02 10.14 9.913 10.11 164,996 +0.13(+1.32%)
Oct 01, 2007 9.594 10.17 9.594 9.982 131,811 +0.39(+4.05%)
Sep 28, 2007 9.828 9.833 9.508 9.594 94,647 -0.26(-2.61%)
Sep 27, 2007 9.879 9.879 9.742 9.850 42,108 -0.01(-0.12%)
Sep 26, 2007 9.702 9.868 9.662 9.862 46,033 +0.19(+1.95%)
Sep 25, 2007 9.816 9.816 9.645 9.673 73,260 -0.19(-1.97%)
Sep 24, 2007 9.942 9.965 9.799 9.868 86,238 -0.07(-0.75%)
Sep 21, 2007 9.908 10.00 9.765 9.942 194,439 +0.06(+0.58%)
Sep 20, 2007 9.942 9.953 9.679 9.885 78,538 -0.09(-0.86%)
Sep 19, 2007 9.999 10.11 9.736 9.970 196,755 +0.05(+0.46%)
Sep 18, 2007 9.239 9.925 9.057 9.925 144,099 +0.71(+7.75%)
Sep 17, 2007 9.337 9.337 9.154 9.211 72,442 -0.13(-1.41%)
Sep 14, 2007 9.171 9.342 9.171 9.342 82,967 +0.07(+0.74%)
Sep 13, 2007 9.274 9.405 9.274 9.274 61,363 -0.02(-0.25%)
Sep 12, 2007 9.268 9.371 9.251 9.297 63,159 +0.01(+0.12%)
Sep 11, 2007 9.268 9.337 9.142 9.285 96,653 +0.06(+0.62%)
Sep 10, 2007 9.257 9.388 9.022 9.228 167,514 +0.01(+0.06%)
Sep 07, 2007 8.937 9.228 8.937 9.222 298,630 +0.20(+2.22%)
Sep 06, 2007 9.302 9.302 8.977 9.022 143,332 -0.14(-1.50%)
Sep 05, 2007 9.342 9.548 9.125 9.160 119,519 -0.28(-2.96%)
Sep 04, 2007 9.325 9.514 9.319 9.439 121,106 +0.06(+0.67%)
Aug 31, 2007 9.445 9.565 9.291 9.377 92,061 +0.05(+0.55%)
Aug 30, 2007 9.342 9.502 9.285 9.325 76,626 -0.14(-1.51%)
Aug 29, 2007 9.268 9.468 9.177 9.468 105,757 +0.25(+2.66%)
Aug 28, 2007 9.622 9.662 9.222 9.222 176,893 -0.49(-5.00%)
Aug 27, 2007 9.862 9.862 9.628 9.708 96,460 -0.17(-1.68%)
Aug 24, 2007 9.776 10.08 9.599 9.873 154,851 +0.09(+0.88%)
Aug 23, 2007 10.14 10.26 9.788 9.788 188,977 -0.43(-4.25%)
Aug 22, 2007 10.40 10.50 10.08 10.22 143,462 -0.04(-0.39%)
Aug 21, 2007 10.10 10.44 10.06 10.26 114,156 +0.14(+1.35%)
Aug 20, 2007 10.52 10.65 9.896 10.12 138,369 -0.39(-3.69%)
Aug 17, 2007 10.44 10.67 10.22 10.51 426,824 +0.41(+4.01%)
Aug 16, 2007 9.388 10.16 9.388 10.11 335,160 +0.71(+7.53%)
Aug 15, 2007 9.068 9.536 9.068 9.399 231,007 +0.34(+3.72%)
Aug 14, 2007 9.131 9.234 9.000 9.062 84,091 -0.05(-0.56%)
Aug 13, 2007 9.388 9.439 9.068 9.114 150,459 -0.18(-1.91%)
Aug 10, 2007 8.931 9.474 8.765 9.291 251,814 +0.25(+2.78%)
Aug 09, 2007 9.456 9.628 8.805 9.040 315,985 -0.62(-6.44%)
Aug 08, 2007 9.222 9.976 9.171 9.662 343,415 +0.53(+5.75%)
Aug 07, 2007 8.880 9.314 8.720 9.137 233,458 +0.19(+2.11%)
Aug 06, 2007 8.531 9.000 8.394 8.948 270,708 +0.44(+5.17%)
Aug 03, 2007 8.520 8.731 8.480 8.509 220,358 -0.10(-1.19%)
Aug 02, 2007 8.686 8.931 8.537 8.611 242,120 -0.01(-0.07%)
Aug 01, 2007 8.497 8.646 8.474 8.617 193,132 +0.10(+1.14%)
Jul 31, 2007 8.708 8.874 8.509 8.520 135,417 -0.12(-1.39%)
Jul 30, 2007 8.657 8.965 8.509 8.640 164,388 -0.02(-0.26%)
Jul 27, 2007 8.594 8.783 8.509 8.663 259,034 +0.02(+0.26%)
Jul 26, 2007 8.680 8.908 8.499 8.640 488,559 -0.03(-0.40%)
Jul 25, 2007 8.800 8.965 8.474 8.674 709,519 +0.38(+4.61%)
Jul 24, 2007 8.634 8.714 8.229 8.292 195,379 -0.42(-4.79%)
Jul 23, 2007 8.765 8.925 8.680 8.708 82,932 -0.07(-0.85%)
Jul 20, 2007 8.960 8.960 8.611 8.783 258,945 -0.19(-2.16%)
Jul 19, 2007 8.891 9.045 8.805 8.977 145,141 +0.05(+0.51%)
Jul 18, 2007 8.948 9.102 8.708 8.931 143,262 -0.03(-0.32%)
Jul 17, 2007 9.051 9.080 8.960 8.960 106,359 -0.05(-0.57%)
Jul 16, 2007 9.057 9.085 8.920 9.011 102,845 -0.10(-1.07%)
Jul 13, 2007 9.120 9.148 9.028 9.108 105,781 -0.05(-0.50%)
Jul 12, 2007 8.908 9.160 8.885 9.154 80,501 +0.31(+3.55%)
Jul 11, 2007 8.851 9.080 8.800 8.840 93,383 -0.03(-0.39%)
Jul 10, 2007 9.114 9.114 8.868 8.874 147,428 -0.32(-3.48%)
Jul 09, 2007 9.319 9.319 9.148 9.194 62,576 -0.13(-1.35%)
Jul 06, 2007 9.211 9.331 9.182 9.319 42,678 +0.09(+0.93%)
Jul 05, 2007 9.337 9.337 9.091 9.234 79,677 -0.07(-0.80%)
Jul 03, 2007 9.274 9.308 9.228 9.308 56,932 +0.06(+0.68%)
Jul 02, 2007 9.234 9.262 9.165 9.245 76,171 +0.07(+0.81%)
Jun 29, 2007 9.514 9.514 9.148 9.171 139,676 -0.28(-2.96%)
Jun 28, 2007 9.422 9.542 9.268 9.451 124,561 +0.02(+0.24%)
Jun 27, 2007 9.028 9.428 9.028 9.428 108,121 +0.34(+3.71%)
Jun 26, 2007 9.217 9.268 9.040 9.091 135,576 -0.07(-0.75%)
Jun 25, 2007 9.000 9.365 8.977 9.160 196,896 +0.13(+1.39%)
Jun 22, 2007 9.154 9.234 8.994 9.034 303,257 -0.13(-1.37%)
Jun 21, 2007 9.165 9.228 9.097 9.160 131,042 -0.07(-0.74%)
Jun 20, 2007 9.514 9.514 9.188 9.228 104,545 -0.24(-2.53%)
Jun 19, 2007 9.485 9.538 9.394 9.468 203,837 -0.05(-0.48%)
Jun 18, 2007 9.611 9.622 9.388 9.514 56,037 -0.10(-1.01%)
Jun 15, 2007 9.411 9.611 9.285 9.611 257,423 +0.34(+3.70%)
Jun 14, 2007 9.239 9.297 9.200 9.268 57,263 +0.02(+0.19%)
Jun 13, 2007 9.205 9.302 9.165 9.251 159,357 +0.09(+0.93%)
Jun 12, 2007 9.160 9.268 9.125 9.165 143,947 -0.06(-0.62%)
Jun 11, 2007 9.325 9.325 9.205 9.222 77,668 -0.13(-1.34%)
Jun 08, 2007 9.222 9.411 9.222 9.348 119,584 +0.09(+0.99%)
Jun 07, 2007 9.325 9.388 9.205 9.257 231,886 -0.13(-1.40%)
Jun 06, 2007 9.348 9.428 9.251 9.388 71,045 -0.05(-0.48%)
Jun 05, 2007 9.525 9.559 9.377 9.434 98,870 -0.13(-1.31%)
Jun 04, 2007 9.565 9.651 9.525 9.559 93,320 -0.02(-0.24%)
Jun 01, 2007 9.456 9.582 9.405 9.582 122,698 +0.18(+1.94%)
May 31, 2007 9.582 9.582 9.354 9.399 360,668 -0.17(-1.79%)
May 30, 2007 9.519 9.594 9.422 9.571 86,599 -0.03(-0.36%)
May 29, 2007 9.582 9.702 9.485 9.605 101,151 -0.04(-0.41%)
May 25, 2007 9.576 9.736 9.469 9.645 106,657 +0.09(+0.96%)
May 24, 2007 9.645 9.765 9.531 9.554 126,757 -0.12(-1.24%)
May 23, 2007 9.759 9.793 9.651 9.673 195,682 -0.06(-0.59%)
May 22, 2007 9.531 9.822 9.413 9.731 170,673 +0.18(+1.85%)
May 21, 2007 9.416 9.602 9.342 9.554 51,817 +0.15(+1.64%)
May 18, 2007 9.479 9.479 9.354 9.399 79,953 -0.05(-0.54%)
May 17, 2007 9.474 9.531 9.354 9.451 67,166 -0.03(-0.30%)
May 16, 2007 9.371 9.479 9.314 9.479 138,910 +0.15(+1.65%)
May 15, 2007 9.439 9.622 9.297 9.325 195,955 -0.12(-1.27%)
May 14, 2007 9.554 9.668 9.422 9.445 102,601 -0.14(-1.43%)
May 11, 2007 9.422 9.588 9.422 9.582 63,543 +0.22(+2.32%)
May 10, 2007 9.542 9.542 9.337 9.365 107,154 -0.22(-2.26%)
May 09, 2007 9.502 9.633 9.456 9.582 117,078 +0.01(+0.12%)
May 08, 2007 9.485 9.691 9.394 9.571 91,942 +0.06(+0.60%)
May 07, 2007 9.548 9.548 9.468 9.514 61,230 -0.02(-0.24%)
May 04, 2007 9.434 9.559 9.365 9.536 136,991 +0.14(+1.52%)
May 03, 2007 9.371 9.422 9.285 9.394 75,451 +0.03(+0.37%)
May 02, 2007 9.194 9.359 9.108 9.359 111,975 +0.14(+1.49%)
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.