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 )

13.51 +0.10 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2010 8.111 8.279 7.874 7.874 179,313 -0.26(-3.20%)
Apr 29, 2010 8.163 8.180 8.007 8.134 149,677 +0.05(+0.64%)
Apr 28, 2010 8.232 8.279 8.047 8.082 90,880 -0.10(-1.27%)
Apr 27, 2010 8.122 8.307 8.099 8.186 106,327 +0.01(+0.14%)
Apr 26, 2010 8.226 8.307 8.163 8.174 118,245 -0.07(-0.84%)
Apr 23, 2010 8.365 8.446 8.226 8.244 340,281 -0.14(-1.66%)
Apr 22, 2010 7.937 8.402 7.868 8.383 197,163 +0.37(+4.62%)
Apr 21, 2010 7.885 8.255 7.885 8.012 274,811 +0.12(+1.47%)
Apr 20, 2010 7.833 7.897 7.717 7.897 151,299 +0.09(+1.11%)
Apr 19, 2010 7.816 7.955 7.596 7.810 110,926 -0.05(-0.59%)
Apr 16, 2010 8.059 8.088 7.850 7.856 172,778 -0.21(-2.65%)
Apr 15, 2010 8.007 8.070 7.966 8.070 74,279 +0.03(+0.36%)
Apr 14, 2010 7.920 8.076 7.903 8.041 86,490 +0.16(+1.98%)
Apr 13, 2010 7.949 7.955 7.671 7.885 77,081 -0.07(-0.87%)
Apr 12, 2010 7.966 8.041 7.850 7.955 151,160 -0.03(-0.36%)
Apr 09, 2010 7.845 7.989 7.804 7.984 82,428 +0.12(+1.47%)
Apr 08, 2010 7.862 7.989 7.839 7.868 175,421 -0.06(-0.73%)
Apr 07, 2010 7.874 8.018 7.798 7.926 176,778 +0.06(+0.81%)
Apr 06, 2010 7.550 7.955 7.498 7.862 121,168 +0.24(+3.11%)
Apr 05, 2010 7.359 7.631 7.295 7.625 203,335 +0.28(+3.86%)
Apr 01, 2010 7.359 7.341 7.341 7.341 158,336 +0.02(+0.24%)
Mar 31, 2010 7.376 7.555 7.289 7.324 244,115 -0.11(-1.48%)
Mar 30, 2010 7.428 7.492 7.353 7.434 167,049 +0.03(+0.39%)
Mar 29, 2010 7.382 7.434 7.260 7.405 155,274 +0.08(+1.03%)
Mar 26, 2010 7.399 7.492 7.278 7.330 123,681 -0.05(-0.71%)
Mar 25, 2010 7.509 7.625 7.370 7.382 147,294 -0.08(-1.09%)
Mar 24, 2010 7.584 7.613 7.434 7.463 199,906 -0.15(-1.98%)
Mar 23, 2010 7.654 7.677 7.457 7.613 177,270 -0.04(-0.53%)
Mar 22, 2010 7.532 7.729 7.417 7.654 211,027 +0.07(+0.92%)
Mar 19, 2010 7.712 8.018 7.515 7.584 368,857 -0.07(-0.91%)
Mar 18, 2010 7.729 7.839 7.648 7.654 63,531 -0.09(-1.19%)
Mar 17, 2010 7.561 7.822 7.561 7.746 85,387 +0.17(+2.21%)
Mar 16, 2010 7.538 7.607 7.463 7.579 163,504 +0.06(+0.77%)
Mar 15, 2010 7.521 7.584 7.382 7.521 124,252 -0.02(-0.31%)
Mar 12, 2010 7.526 7.683 7.405 7.544 112,543 +0.04(+0.54%)
Mar 11, 2010 7.411 7.509 7.399 7.503 136,034 +0.01(+0.08%)
Mar 10, 2010 7.440 7.631 7.388 7.498 106,287 +0.04(+0.54%)
Mar 09, 2010 7.347 7.526 7.284 7.457 82,376 +0.08(+1.02%)
Mar 08, 2010 7.272 7.463 7.272 7.382 133,088 -0.01(-0.16%)
Mar 05, 2010 7.308 7.405 7.222 7.393 136,777 +0.10(+1.41%)
Mar 04, 2010 7.279 7.319 7.203 7.290 43,005 +0.03(+0.47%)
Mar 03, 2010 7.193 7.325 7.159 7.256 89,407 +0.04(+0.56%)
Mar 02, 2010 7.101 7.245 7.004 7.216 329,900 +0.11(+1.53%)
Mar 01, 2010 7.290 7.336 6.918 7.107 349,906 -0.16(-2.21%)
Feb 26, 2010 7.336 7.376 7.159 7.267 198,842 -0.04(-0.55%)
Feb 25, 2010 7.313 7.382 7.182 7.308 121,594 -0.13(-1.77%)
Feb 24, 2010 7.336 7.445 7.330 7.439 126,525 +0.10(+1.41%)
Feb 23, 2010 7.456 7.474 7.308 7.336 127,094 -0.11(-1.54%)
Feb 22, 2010 7.434 7.462 7.396 7.451 80,661 +0.07(+0.93%)
Feb 19, 2010 7.462 7.531 7.359 7.382 255,218 -0.09(-1.15%)
Feb 18, 2010 7.439 7.537 7.428 7.468 83,633 +0.03(+0.46%)
Feb 17, 2010 7.411 7.468 7.290 7.434 126,529 +0.06(+0.78%)
Feb 16, 2010 7.290 7.405 7.245 7.376 99,793 +0.11(+1.50%)
Feb 12, 2010 7.164 7.267 7.267 7.267 168,852 +0.01(+0.16%)
Feb 11, 2010 7.021 7.262 6.930 7.256 136,047 +0.18(+2.51%)
Feb 10, 2010 6.878 7.119 6.752 7.078 194,791 +0.16(+2.32%)
Feb 09, 2010 7.050 7.050 6.912 6.918 182,692 -0.01(-0.08%)
Feb 08, 2010 7.021 7.021 6.901 6.924 156,559 -0.11(-1.63%)
Feb 05, 2010 6.895 7.056 6.855 7.038 230,897 +0.15(+2.16%)
Feb 04, 2010 6.878 7.027 6.821 6.889 356,363 -0.04(-0.58%)
Feb 03, 2010 6.993 7.073 6.775 6.930 171,113 -0.11(-1.63%)
Feb 02, 2010 7.061 7.107 7.010 7.044 223,591 -0.02(-0.24%)
Feb 01, 2010 7.078 7.250 7.021 7.061 133,852 +0.05(+0.65%)
Jan 29, 2010 7.073 7.141 6.975 7.015 279,393 -0.03(-0.49%)
Jan 28, 2010 7.222 7.222 6.909 7.050 196,179 -0.13(-1.83%)
Jan 27, 2010 6.849 7.199 6.849 7.182 162,536 +0.30(+4.33%)
Jan 26, 2010 6.849 6.975 6.826 6.884 128,968 -0.02(-0.33%)
Jan 25, 2010 6.993 6.995 6.867 6.907 105,722 +0.02(+0.25%)
Jan 22, 2010 6.878 7.021 6.844 6.889 118,119 +0.01(+0.17%)
Jan 21, 2010 7.010 7.073 6.763 6.878 174,537 -0.11(-1.56%)
Jan 20, 2010 6.993 7.073 6.918 6.987 195,430 -0.09(-1.29%)
Jan 19, 2010 6.775 7.130 6.637 7.078 187,626 +0.33(+4.83%)
Jan 15, 2010 6.815 6.752 6.752 6.752 210,934 -0.03(-0.42%)
Jan 14, 2010 6.637 6.815 6.615 6.781 99,978 +0.09(+1.37%)
Jan 13, 2010 6.586 6.769 6.569 6.689 228,187 +0.12(+1.83%)
Jan 12, 2010 6.615 6.752 6.540 6.569 131,292 -0.14(-2.05%)
Jan 11, 2010 6.769 6.781 6.586 6.706 135,443 -0.04(-0.59%)
Jan 08, 2010 6.649 6.826 6.649 6.746 147,959 +0.05(+0.68%)
Jan 07, 2010 6.540 6.712 6.460 6.700 119,939 +0.15(+2.27%)
Jan 06, 2010 6.534 6.615 6.529 6.552 192,975 +0.00(+0.00%)
Jan 05, 2010 6.798 6.821 6.457 6.552 199,924 -0.27(-4.03%)
Jan 04, 2010 6.552 6.838 6.511 6.826 278,354 +0.38(+5.86%)
Dec 31, 2009 6.580 6.448 6.448 6.448 142,136 -0.13(-2.00%)
Dec 30, 2009 6.643 6.643 6.420 6.580 247,777 -0.11(-1.63%)
Dec 29, 2009 6.746 6.746 6.563 6.689 189,402 -0.03(-0.43%)
Dec 28, 2009 6.786 6.809 6.666 6.718 100,687 -0.05(-0.68%)
Dec 24, 2009 6.706 6.809 6.655 6.763 48,322 +0.11(+1.72%)
Dec 23, 2009 6.557 6.735 6.540 6.649 170,331 +0.09(+1.40%)
Dec 22, 2009 6.466 6.569 6.408 6.557 181,008 +0.09(+1.42%)
Dec 21, 2009 6.460 6.477 6.260 6.466 192,121 +0.04(+0.62%)
Dec 18, 2009 6.288 6.426 6.168 6.426 529,154 +0.21(+3.41%)
Dec 17, 2009 6.191 6.271 6.145 6.214 94,461 -0.05(-0.82%)
Dec 16, 2009 6.242 6.305 6.145 6.265 137,994 +0.08(+1.30%)
Dec 15, 2009 6.156 6.288 6.059 6.185 207,513 -0.01(-0.18%)
Dec 14, 2009 6.105 6.202 5.967 6.197 158,537 +0.15(+2.56%)
Dec 11, 2009 5.973 6.042 5.876 6.042 148,771 +0.09(+1.54%)
Dec 10, 2009 6.013 6.048 5.847 5.950 167,064 -0.05(-0.76%)
Dec 09, 2009 6.030 6.030 5.836 5.996 118,526 -0.01(-0.19%)
Dec 08, 2009 5.899 6.148 5.885 6.008 145,085 +0.04(+0.67%)
Dec 07, 2009 6.059 6.071 5.876 5.967 166,934 -0.13(-2.07%)
Dec 04, 2009 6.071 6.099 5.893 6.093 261,230 +0.18(+3.00%)
Dec 03, 2009 6.179 6.185 5.876 5.916 204,342 -0.22(-3.55%)
Dec 02, 2009 6.265 6.265 6.071 6.134 188,651 -0.09(-1.47%)
Dec 01, 2009 6.328 6.477 6.125 6.225 342,249 -0.02(-0.37%)
Nov 30, 2009 6.053 6.265 5.841 6.248 261,708 +0.21(+3.51%)
Nov 27, 2009 6.076 6.225 6.025 6.036 95,112 -0.29(-4.62%)
Nov 25, 2009 6.517 6.517 6.300 6.328 107,012 -0.14(-2.21%)
Nov 24, 2009 6.443 6.477 6.294 6.471 108,894 +0.05(+0.80%)
Nov 23, 2009 6.363 6.529 6.319 6.420 201,532 +0.19(+3.03%)
Nov 20, 2009 6.105 6.242 6.105 6.231 183,621 +0.10(+1.59%)
Nov 19, 2009 6.134 6.156 5.927 6.134 236,148 -0.09(-1.47%)
Nov 18, 2009 6.374 6.583 6.156 6.225 222,657 -0.13(-1.98%)
Nov 17, 2009 6.208 6.420 6.179 6.351 167,799 +0.12(+1.93%)
Nov 16, 2009 6.013 6.328 6.013 6.231 131,294 +0.28(+4.72%)
Nov 13, 2009 6.036 6.088 5.824 5.950 130,742 -0.07(-1.14%)
Nov 12, 2009 6.139 6.334 5.996 6.019 151,617 -0.15(-2.50%)
Nov 11, 2009 6.139 6.271 6.019 6.174 185,987 +0.11(+1.89%)
Nov 10, 2009 6.151 6.214 5.956 6.059 176,521 -0.12(-1.95%)
Nov 09, 2009 6.219 6.340 6.122 6.179 197,581 +0.06(+1.03%)
Nov 06, 2009 6.036 6.185 5.939 6.116 112,795 -0.03(-0.47%)
Nov 05, 2009 5.985 6.156 5.916 6.145 145,413 +0.25(+4.17%)
Nov 04, 2009 6.300 6.300 5.893 5.899 245,509 -0.33(-5.33%)
Nov 03, 2009 6.219 6.311 6.145 6.231 196,935 -0.03(-0.55%)
Nov 02, 2009 6.466 6.597 6.076 6.265 453,047 -0.17(-2.58%)
Oct 30, 2009 6.615 6.615 6.294 6.431 430,483 -0.23(-3.52%)
Oct 29, 2009 6.540 6.672 6.471 6.666 217,106 +0.19(+3.01%)
Oct 28, 2009 6.511 6.603 6.397 6.471 366,740 -0.03(-0.53%)
Oct 27, 2009 6.603 6.637 6.483 6.506 244,547 -0.05(-0.70%)
Oct 26, 2009 6.500 6.615 6.466 6.552 598,717 +0.09(+1.33%)
Oct 23, 2009 6.540 6.632 6.454 6.466 416,956 -0.13(-1.91%)
Oct 22, 2009 6.540 6.643 6.483 6.592 788,204 +0.11(+1.68%)
Oct 21, 2009 6.282 6.574 6.282 6.483 568,043 +0.21(+3.38%)
Oct 20, 2009 6.300 6.489 6.185 6.271 463,648 -0.17(-2.67%)
Oct 19, 2009 6.500 6.546 6.397 6.443 207,899 -0.03(-0.44%)
Oct 16, 2009 6.448 6.534 6.386 6.471 207,957 -0.06(-0.88%)
Oct 15, 2009 6.403 6.529 6.386 6.529 315,940 +0.09(+1.33%)
Oct 14, 2009 6.477 6.574 6.397 6.443 211,477 +0.05(+0.81%)
Oct 13, 2009 6.431 6.500 6.300 6.391 279,878 -0.05(-0.71%)
Oct 12, 2009 6.448 6.592 6.397 6.437 147,292 -0.05(-0.71%)
Oct 09, 2009 6.448 6.552 6.437 6.483 260,039 +0.06(+0.89%)
Oct 08, 2009 6.615 6.643 6.420 6.426 525,718 -0.15(-2.26%)
Oct 07, 2009 6.580 6.637 6.523 6.574 215,886 -0.03(-0.43%)
Oct 06, 2009 6.494 6.603 6.368 6.603 406,497 +0.12(+1.86%)
Oct 05, 2009 6.511 6.511 6.386 6.483 290,895 +0.06(+0.98%)
Oct 02, 2009 6.408 6.500 6.357 6.420 440,328 -0.05(-0.71%)
Oct 01, 2009 6.557 6.655 6.317 6.466 836,048 -0.06(-0.96%)
Sep 30, 2009 6.735 6.815 6.489 6.529 2,385,456 -0.18(-2.73%)
Sep 29, 2009 6.655 6.763 6.574 6.712 666,868 +0.03(+0.43%)
Sep 28, 2009 6.500 6.689 6.489 6.683 360,613 +0.19(+3.00%)
Sep 25, 2009 6.552 6.597 6.454 6.489 513,539 -0.06(-0.96%)
Sep 24, 2009 6.609 6.609 6.529 6.552 623,169 -0.01(-0.17%)
Sep 23, 2009 6.609 6.615 6.529 6.563 595,990 -0.01(-0.17%)
Sep 22, 2009 6.649 6.649 6.517 6.574 513,031 -0.01(-0.17%)
Sep 21, 2009 6.649 6.649 6.494 6.586 601,387 -0.01(-0.09%)
Sep 18, 2009 6.615 6.660 6.374 6.592 1,415,534 -0.01(-0.17%)
Sep 17, 2009 6.901 6.901 6.414 6.603 6,513,176 -0.47(-6.64%)
Sep 16, 2009 7.010 7.462 6.786 7.073 527,798 -0.10(-1.36%)
Sep 15, 2009 6.947 7.325 6.749 7.170 254,992 +0.13(+1.79%)
Sep 14, 2009 6.981 7.153 6.872 7.044 135,423 +0.01(+0.08%)
Sep 11, 2009 7.136 7.147 6.975 7.038 76,100 -0.10(-1.44%)
Sep 10, 2009 7.090 7.153 6.981 7.141 65,993 +0.02(+0.32%)
Sep 09, 2009 6.881 7.233 6.881 7.119 92,638 +0.23(+3.41%)
Sep 08, 2009 7.004 7.062 6.821 6.884 165,248 -0.06(-0.91%)
Sep 04, 2009 6.746 7.027 6.746 6.947 104,129 +0.15(+2.19%)
Sep 03, 2009 6.815 6.844 6.546 6.798 131,771 -0.01(-0.08%)
Sep 02, 2009 7.273 7.416 6.792 6.804 216,172 -0.52(-7.11%)
Sep 01, 2009 7.445 7.789 7.239 7.325 120,759 -0.21(-2.74%)
Aug 31, 2009 7.514 7.674 7.514 7.531 167,697 -0.05(-0.68%)
Aug 28, 2009 7.697 7.766 7.399 7.582 74,176 -0.08(-1.05%)
Aug 27, 2009 7.600 7.731 7.302 7.663 111,393 +0.01(+0.07%)
Aug 26, 2009 7.548 7.731 7.313 7.657 231,484 +0.06(+0.83%)
Aug 25, 2009 7.336 7.708 7.262 7.594 640,372 +0.26(+3.59%)
Aug 24, 2009 7.737 7.737 7.273 7.330 390,780 -0.65(-8.18%)
Aug 21, 2009 7.852 8.121 7.525 7.983 136,384 +0.26(+3.41%)
Aug 20, 2009 7.548 7.754 7.548 7.720 108,465 +0.05(+0.67%)
Aug 19, 2009 7.308 7.674 7.308 7.668 58,242 +0.21(+2.84%)
Aug 18, 2009 7.308 7.588 7.250 7.456 126,551 +0.19(+2.60%)
Aug 17, 2009 7.204 7.313 7.056 7.267 110,674 -0.09(-1.17%)
Aug 14, 2009 7.479 7.565 7.141 7.353 113,494 -0.12(-1.61%)
Aug 13, 2009 7.720 7.720 7.342 7.474 184,651 -0.18(-2.39%)
Aug 12, 2009 7.525 7.909 7.525 7.657 162,190 +0.17(+2.22%)
Aug 11, 2009 7.623 8.052 7.227 7.491 952,177 -0.21(-2.75%)
Aug 10, 2009 7.657 7.748 7.172 7.703 128,844 -0.05(-0.59%)
Aug 07, 2009 7.147 8.063 6.723 7.748 182,983 +0.73(+10.45%)
Aug 06, 2009 6.609 7.136 6.500 7.015 231,976 +0.42(+6.43%)
Aug 05, 2009 6.569 6.718 6.454 6.592 114,517 +0.05(+0.70%)
Aug 04, 2009 6.471 6.569 6.380 6.546 215,903 +0.01(+0.09%)
Aug 03, 2009 6.214 6.540 6.002 6.540 144,425 +0.46(+7.63%)
Jul 31, 2009 6.151 6.208 6.048 6.076 192,772 -0.10(-1.58%)
Jul 30, 2009 6.030 6.351 5.939 6.174 124,222 +0.23(+3.85%)
Jul 29, 2009 5.773 6.048 5.773 5.945 88,758 +0.13(+2.17%)
Jul 28, 2009 5.612 5.933 5.577 5.819 140,779 +0.30(+5.50%)
Jul 27, 2009 5.436 5.555 5.355 5.515 91,854 +0.06(+1.16%)
Jul 24, 2009 5.297 5.481 5.246 5.452 133,890 +0.10(+1.93%)
Jul 23, 2009 5.211 5.446 5.177 5.349 122,989 +0.11(+2.08%)
Jul 22, 2009 5.177 5.412 5.120 5.240 112,793 +0.03(+0.55%)
Jul 21, 2009 5.441 5.441 5.171 5.211 129,970 -0.20(-3.70%)
Jul 20, 2009 5.475 5.475 5.315 5.412 104,601 -0.01(-0.11%)
Jul 17, 2009 5.383 5.498 5.366 5.418 179,542 +0.05(+0.96%)
Jul 16, 2009 5.246 5.418 5.160 5.366 181,639 +0.07(+1.30%)
Jul 15, 2009 4.925 5.332 4.914 5.297 465,906 +0.44(+8.95%)
Jul 14, 2009 4.942 4.982 4.840 4.862 407,637 -0.10(-2.08%)
Jul 13, 2009 4.964 5.011 4.742 4.965 151,692 +0.21(+4.46%)
Jul 10, 2009 4.965 5.119 4.633 4.753 226,659 -0.29(-5.68%)
Jul 09, 2009 5.206 5.252 4.988 5.040 184,604 -0.10(-2.00%)
Jul 08, 2009 5.257 5.383 5.074 5.143 120,717 -0.08(-1.54%)
Jul 07, 2009 5.332 5.378 5.143 5.223 109,055 -0.12(-2.25%)
Jul 06, 2009 5.309 5.389 5.183 5.343 99,786 -0.01(-0.21%)
Jul 02, 2009 5.372 5.584 5.246 5.355 151,032 -0.18(-3.21%)
Jul 01, 2009 5.435 5.715 5.435 5.532 148,043 +0.18(+3.32%)
Jun 30, 2009 5.463 5.538 5.240 5.355 158,212 -0.09(-1.58%)
Jun 29, 2009 5.532 5.635 5.412 5.441 123,286 -0.09(-1.66%)
Jun 26, 2009 5.378 5.549 5.332 5.532 436,452 +0.12(+2.22%)
Jun 25, 2009 5.429 5.555 5.297 5.412 138,839 +0.09(+1.72%)
Jun 24, 2009 5.458 5.458 5.303 5.320 99,621 -0.06(-1.06%)
Jun 23, 2009 5.681 5.744 5.378 5.378 126,534 -0.23(-4.09%)
Jun 22, 2009 5.813 5.922 5.555 5.607 156,725 -0.31(-5.32%)
Jun 19, 2009 6.036 6.431 5.916 5.922 260,402 +0.02(+0.29%)
Jun 18, 2009 5.887 6.105 5.767 5.904 67,958 +0.01(+0.10%)
Jun 17, 2009 5.950 6.008 5.853 5.899 110,220 -0.03(-0.48%)
Jun 16, 2009 5.985 6.128 5.727 5.927 125,849 +0.03(+0.58%)
Jun 15, 2009 6.002 6.093 5.836 5.893 208,430 -0.21(-3.38%)
Jun 12, 2009 6.179 6.185 5.985 6.099 133,772 -0.13(-2.02%)
Jun 11, 2009 6.237 6.386 6.214 6.225 108,938 +0.03(+0.46%)
Jun 10, 2009 6.386 6.500 6.093 6.197 159,758 -0.10(-1.55%)
Jun 09, 2009 6.340 6.408 6.225 6.294 153,782 +0.10(+1.57%)
Jun 08, 2009 6.351 6.391 6.179 6.197 108,645 -0.19(-3.05%)
Jun 05, 2009 6.792 6.792 6.368 6.391 173,809 -0.34(-5.10%)
Jun 04, 2009 6.380 6.758 6.363 6.735 135,891 +0.38(+6.04%)
Jun 03, 2009 6.053 6.511 5.985 6.351 183,212 +0.21(+3.45%)
Jun 02, 2009 6.134 6.300 5.870 6.139 161,242 -0.09(-1.47%)
Jun 01, 2009 5.876 6.282 5.733 6.231 224,969 +0.53(+9.24%)
May 29, 2009 5.406 5.727 5.171 5.704 206,467 +0.34(+6.30%)
May 28, 2009 4.954 5.435 4.942 5.366 157,680 +0.46(+9.46%)
May 27, 2009 5.343 5.446 4.868 4.902 176,245 -0.50(-9.32%)
May 26, 2009 4.845 5.441 4.839 5.406 117,297 +0.54(+11.19%)
May 22, 2009 5.045 5.137 4.851 4.862 69,629 -0.15(-3.08%)
May 21, 2009 5.034 5.108 4.862 5.017 158,132 -0.11(-2.12%)
May 20, 2009 5.303 5.326 5.085 5.126 127,126 -0.11(-2.08%)
May 19, 2009 5.492 5.492 5.206 5.234 134,549 -0.27(-4.99%)
May 18, 2009 5.189 5.549 5.091 5.509 67,486 +0.42(+8.33%)
May 15, 2009 5.452 5.452 5.000 5.085 177,506 -0.33(-6.13%)
May 14, 2009 5.303 5.607 5.131 5.418 342,471 +0.16(+3.05%)
May 13, 2009 5.664 5.747 5.217 5.257 157,985 -0.53(-9.11%)
May 12, 2009 5.756 6.048 5.612 5.784 148,139 +0.05(+0.90%)
May 11, 2009 5.847 5.950 5.383 5.733 95,809 -0.23(-3.93%)
May 08, 2009 5.727 6.030 5.349 5.967 173,568 +0.37(+6.65%)
May 07, 2009 5.698 6.013 5.549 5.595 274,401 -0.03(-0.51%)
May 06, 2009 5.561 5.727 5.481 5.624 105,287 +0.11(+2.08%)
May 05, 2009 5.687 5.687 5.406 5.509 236,347 -0.20(-3.51%)
May 04, 2009 5.446 5.715 5.194 5.710 142,471 +0.42(+8.02%)
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.