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, 2021 19.97 20.20 19.81 20.03 171,437 +0.00(+0.00%)
Apr 29, 2021 20.17 20.41 19.82 20.03 126,113 +0.03(+0.17%)
Apr 28, 2021 19.35 20.03 19.35 20.00 188,529 +0.53(+2.74%)
Apr 27, 2021 19.29 19.73 18.95 19.47 154,569 +0.20(+1.03%)
Apr 26, 2021 19.94 20.12 19.21 19.27 155,172 -0.41(-2.10%)
Apr 23, 2021 18.88 19.78 18.87 19.68 198,617 +0.90(+4.77%)
Apr 22, 2021 18.91 19.04 18.66 18.79 125,795 -0.05(-0.27%)
Apr 21, 2021 18.31 18.87 18.31 18.84 122,477 +0.56(+3.06%)
Apr 20, 2021 18.73 18.73 18.21 18.28 155,596 -0.61(-3.24%)
Apr 19, 2021 18.96 19.10 18.64 18.89 123,150 -0.03(-0.18%)
Apr 16, 2021 18.81 19.03 18.68 18.92 103,606 +0.11(+0.59%)
Apr 15, 2021 18.80 18.84 18.35 18.81 78,684 -0.02(-0.09%)
Apr 14, 2021 18.40 19.02 18.40 18.83 92,489 +0.42(+2.29%)
Apr 13, 2021 18.55 18.73 18.26 18.41 125,092 -0.34(-1.79%)
Apr 12, 2021 18.73 18.89 18.60 18.74 109,483 +0.12(+0.65%)
Apr 09, 2021 18.56 18.73 18.44 18.62 110,226 +0.16(+0.89%)
Apr 08, 2021 17.99 18.51 17.81 18.46 157,473 +0.42(+2.34%)
Apr 07, 2021 18.28 18.36 17.93 18.04 86,312 -0.15(-0.80%)
Apr 06, 2021 18.15 18.45 18.04 18.18 81,520 -0.01(-0.05%)
Apr 05, 2021 18.23 18.33 17.91 18.19 266,458 +0.14(+0.76%)
Apr 01, 2021 18.22 18.24 17.65 18.05 260,757 -0.22(-1.22%)
Mar 31, 2021 18.53 18.79 18.10 18.28 407,738 -0.46(-2.48%)
Mar 30, 2021 18.82 19.05 18.63 18.74 231,825 +0.15(+0.83%)
Mar 29, 2021 19.10 19.16 18.34 18.59 271,069 -0.52(-2.70%)
Mar 26, 2021 19.56 19.65 18.98 19.10 220,685 -0.06(-0.29%)
Mar 25, 2021 18.81 19.22 18.44 19.16 334,287 +0.35(+1.85%)
Mar 24, 2021 19.11 19.60 18.81 18.81 226,708 -0.03(-0.14%)
Mar 23, 2021 19.87 19.93 18.73 18.84 202,518 -1.27(-6.30%)
Mar 22, 2021 20.97 21.38 19.91 20.10 220,401 -0.97(-4.62%)
Mar 19, 2021 20.67 21.15 20.24 21.08 1,386,602 +0.18(+0.87%)
Mar 18, 2021 21.02 21.71 20.70 20.90 188,314 +0.13(+0.62%)
Mar 17, 2021 20.65 21.02 20.49 20.77 138,633 +0.14(+0.67%)
Mar 16, 2021 20.94 21.08 20.32 20.63 117,849 -0.28(-1.32%)
Mar 15, 2021 21.02 21.25 20.21 20.90 209,259 +0.01(+0.04%)
Mar 12, 2021 20.86 21.28 20.64 20.90 200,940 +0.29(+1.42%)
Mar 11, 2021 20.61 20.71 20.30 20.60 190,966 -0.13(-0.62%)
Mar 10, 2021 20.25 20.82 20.07 20.73 146,172 +0.67(+3.32%)
Mar 09, 2021 20.43 20.43 19.66 20.07 136,713 -0.44(-2.12%)
Mar 08, 2021 19.45 20.51 19.45 20.50 237,639 +1.17(+6.05%)
Mar 05, 2021 19.06 19.38 18.77 19.33 137,901 +0.66(+3.52%)
Mar 04, 2021 18.81 19.20 18.51 18.67 134,252 -0.08(-0.41%)
Mar 03, 2021 18.24 19.21 18.24 18.75 140,545 +0.67(+3.68%)
Mar 02, 2021 18.18 18.35 17.95 18.09 100,021 -0.19(-1.03%)
Mar 01, 2021 18.09 18.31 17.93 18.27 108,008 +0.56(+3.18%)
Feb 26, 2021 18.24 18.24 17.50 17.71 140,595 -0.50(-2.72%)
Feb 25, 2021 19.13 19.13 18.20 18.21 95,081 -0.61(-3.27%)
Feb 24, 2021 18.49 18.87 18.36 18.82 212,864 +0.52(+2.85%)
Feb 23, 2021 18.08 18.44 18.01 18.30 172,703 +0.25(+1.37%)
Feb 22, 2021 17.42 18.16 17.33 18.05 187,808 +0.74(+4.29%)
Feb 19, 2021 17.14 17.33 16.95 17.31 82,951 +0.24(+1.40%)
Feb 18, 2021 17.02 17.17 16.81 17.07 83,356 -0.02(-0.10%)
Feb 17, 2021 17.22 17.27 16.87 17.09 75,234 -0.08(-0.45%)
Feb 16, 2021 17.19 17.28 17.04 17.16 93,498 +0.14(+0.80%)
Feb 12, 2021 16.85 17.25 16.85 17.03 73,812 +0.03(+0.20%)
Feb 11, 2021 17.16 17.24 16.56 16.99 218,022 -0.10(-0.60%)
Feb 10, 2021 17.37 17.50 17.04 17.10 107,914 -0.23(-1.33%)
Feb 09, 2021 17.04 17.37 16.87 17.33 106,953 +0.26(+1.55%)
Feb 08, 2021 16.87 17.08 16.76 17.06 114,659 +0.32(+1.89%)
Feb 05, 2021 16.91 16.99 16.49 16.75 138,838 +0.01(+0.05%)
Feb 04, 2021 16.21 16.87 16.17 16.74 164,118 +0.59(+3.65%)
Feb 03, 2021 15.95 16.23 15.53 16.15 128,915 +0.09(+0.58%)
Feb 02, 2021 15.76 16.11 15.51 16.05 164,394 +0.48(+3.07%)
Feb 01, 2021 15.80 15.80 15.32 15.58 129,593 -0.03(-0.16%)
Jan 29, 2021 15.48 15.93 15.47 15.60 349,380 -0.28(-1.77%)
Jan 28, 2021 15.60 16.00 15.48 15.88 205,512 +0.28(+1.80%)
Jan 27, 2021 15.60 16.20 15.31 15.60 223,729 -0.39(-2.45%)
Jan 26, 2021 16.40 16.47 15.97 15.99 91,898 -0.35(-2.14%)
Jan 25, 2021 15.29 16.39 15.29 16.34 140,672 +0.26(+1.65%)
Jan 22, 2021 15.86 16.11 15.65 16.08 267,952 +0.08(+0.48%)
Jan 21, 2021 16.26 16.29 15.84 16.00 183,129 -0.31(-1.88%)
Jan 20, 2021 16.58 16.62 16.15 16.31 106,779 -0.28(-1.70%)
Jan 19, 2021 16.46 16.62 16.12 16.59 165,843 +0.32(+1.94%)
Jan 15, 2021 15.97 16.40 15.86 16.28 169,886 -0.05(-0.31%)
Jan 14, 2021 16.00 16.52 16.00 16.33 490,266 +0.34(+2.14%)
Jan 13, 2021 15.99 16.06 15.68 15.99 116,653 -0.09(-0.53%)
Jan 12, 2021 16.18 16.26 15.99 16.07 201,346 -0.01(-0.05%)
Jan 11, 2021 15.37 16.08 15.19 16.08 246,190 +0.44(+2.78%)
Jan 08, 2021 15.81 15.81 15.34 15.64 149,031 -0.16(-1.03%)
Jan 07, 2021 15.79 15.93 15.64 15.81 156,028 +0.20(+1.26%)
Jan 06, 2021 14.36 15.71 14.36 15.61 329,814 +1.60(+11.39%)
Jan 05, 2021 13.86 14.19 13.86 14.01 118,129 +0.16(+1.17%)
Jan 04, 2021 14.20 14.29 13.60 13.85 197,994 -0.35(-2.46%)
Dec 31, 2020 14.20 14.20 14.20 154,414 +0.26(+1.84%)
Dec 30, 2020 14.07 14.19 13.89 13.95 154,414 -0.12(-0.82%)
Dec 29, 2020 14.17 14.27 14.00 14.06 296,553 -0.14(-0.99%)
Dec 28, 2020 14.17 14.33 14.01 14.20 170,849 +0.19(+1.34%)
Dec 24, 2020 14.09 14.19 13.73 14.01 87,755 +0.02(+0.12%)
Dec 23, 2020 13.48 14.02 13.48 14.00 184,691 +0.59(+4.39%)
Dec 22, 2020 13.58 13.92 13.28 13.41 214,890 -0.03(-0.25%)
Dec 21, 2020 13.65 13.82 13.33 13.44 255,893 -0.15(-1.07%)
Dec 18, 2020 14.26 14.36 13.56 13.59 1,266,300 -0.67(-4.73%)
Dec 17, 2020 14.63 14.79 14.24 14.26 213,706 -0.22(-1.53%)
Dec 16, 2020 14.36 14.64 14.30 14.48 224,126 +0.19(+1.31%)
Dec 15, 2020 13.99 14.30 13.67 14.30 226,699 +0.46(+3.33%)
Dec 14, 2020 13.81 14.07 13.72 13.84 259,101 +0.10(+0.75%)
Dec 11, 2020 13.53 13.88 13.48 13.73 193,788 +0.01(+0.06%)
Dec 10, 2020 13.55 13.77 13.39 13.72 130,986 +0.07(+0.50%)
Dec 09, 2020 13.66 13.76 13.43 13.66 181,243 +0.03(+0.25%)
Dec 08, 2020 13.39 13.66 13.31 13.62 181,019 +0.15(+1.14%)
Dec 07, 2020 13.54 13.68 13.09 13.47 408,493 +0.35(+2.63%)
Dec 04, 2020 12.72 13.12 12.65 13.12 213,937 +0.48(+3.80%)
Dec 03, 2020 12.56 12.78 12.37 12.64 129,535 +0.16(+1.28%)
Dec 02, 2020 12.16 12.55 12.16 12.48 143,913 +0.28(+2.28%)
Dec 01, 2020 12.23 12.50 12.07 12.20 189,961 +0.24(+2.04%)
Nov 30, 2020 12.42 12.45 11.95 11.96 306,895 -0.56(-4.44%)
Nov 27, 2020 12.62 12.63 12.31 12.52 147,215 -0.08(-0.67%)
Nov 25, 2020 12.85 12.85 12.20 12.60 199,335 -0.02(-0.13%)
Nov 24, 2020 12.53 12.77 12.48 12.62 413,210 +0.30(+2.46%)
Nov 23, 2020 12.14 12.40 12.06 12.31 157,164 +0.35(+2.88%)
Nov 20, 2020 11.94 12.03 11.70 11.97 207,289 -0.13(-1.11%)
Nov 19, 2020 11.61 12.15 11.54 12.10 227,836 +0.59(+5.12%)
Nov 18, 2020 11.66 11.76 11.45 11.51 281,807 -0.03(-0.22%)
Nov 17, 2020 11.37 11.54 11.27 11.54 365,520 -0.10(-0.87%)
Nov 16, 2020 11.50 11.66 11.32 11.64 496,887 +0.54(+4.86%)
Nov 13, 2020 11.00 11.23 10.91 11.10 241,125 +0.22(+2.01%)
Nov 12, 2020 11.05 11.28 10.63 10.88 159,750 -0.28(-2.49%)
Nov 11, 2020 11.36 11.62 10.83 11.16 271,778 -0.20(-1.78%)
Nov 10, 2020 11.33 11.62 11.19 11.36 197,161 +0.20(+1.81%)
Nov 09, 2020 10.61 11.52 10.33 11.16 335,653 +1.07(+10.60%)
Nov 06, 2020 10.58 10.91 10.03 10.09 335,390 -0.56(-5.30%)
Nov 05, 2020 10.23 10.86 10.23 10.66 91,754 +0.38(+3.69%)
Nov 04, 2020 10.76 10.81 10.22 10.28 141,755 -0.83(-7.51%)
Nov 03, 2020 10.98 11.17 10.88 11.11 109,741 +0.36(+3.37%)
Nov 02, 2020 10.92 10.98 10.61 10.75 88,926 -0.03(-0.23%)
Oct 30, 2020 10.91 10.91 10.51 10.77 173,928 +0.18(+1.67%)
Oct 29, 2020 10.40 10.60 10.30 10.60 130,129 +0.22(+2.11%)
Oct 28, 2020 10.22 10.71 10.06 10.38 188,502 +0.05(+0.49%)
Oct 27, 2020 9.948 10.36 9.948 10.33 80,263 -0.03(-0.33%)
Oct 26, 2020 10.33 10.37 10.16 10.36 79,832 -0.06(-0.57%)
Oct 23, 2020 10.37 10.60 10.26 10.42 92,484 +0.06(+0.57%)
Oct 22, 2020 9.956 10.37 9.914 10.36 92,705 +0.41(+4.15%)
Oct 21, 2020 9.838 9.981 9.838 9.948 62,641 +0.05(+0.51%)
Oct 20, 2020 9.872 10.08 9.872 9.897 79,529 +0.08(+0.77%)
Oct 19, 2020 10.32 10.32 9.805 9.821 69,652 -0.03(-0.34%)
Oct 16, 2020 10.30 10.30 9.552 9.855 143,654 +0.04(+0.43%)
Oct 15, 2020 9.526 9.813 9.467 9.813 123,338 +0.15(+1.57%)
Oct 14, 2020 9.745 9.830 9.644 9.661 125,360 -0.08(-0.86%)
Oct 13, 2020 9.821 9.846 9.703 9.745 91,170 -0.22(-2.20%)
Oct 12, 2020 9.771 9.990 9.695 9.964 62,616 +0.18(+1.81%)
Oct 09, 2020 9.720 10.12 9.720 9.788 86,904 -0.19(-1.86%)
Oct 08, 2020 9.964 10.05 9.830 9.973 86,032 +0.12(+1.20%)
Oct 07, 2020 9.316 10.02 9.316 9.855 132,497 +0.13(+1.30%)
Oct 06, 2020 9.838 10.11 9.703 9.729 150,903 +0.03(+0.35%)
Oct 05, 2020 9.425 9.729 9.409 9.695 134,144 +0.32(+3.41%)
Oct 02, 2020 8.912 9.383 8.886 9.375 93,790 +0.35(+3.82%)
Oct 01, 2020 8.844 9.080 8.718 9.029 216,832 +0.17(+1.90%)
Sep 30, 2020 8.962 9.072 8.785 8.861 108,190 -0.02(-0.19%)
Sep 29, 2020 8.970 8.970 8.650 8.878 185,334 -0.14(-1.59%)
Sep 28, 2020 8.827 9.173 8.827 9.021 121,323 +0.33(+3.78%)
Sep 25, 2020 8.802 9.189 8.583 8.693 224,385 -0.15(-1.71%)
Sep 24, 2020 8.861 9.034 8.752 8.844 115,919 +0.03(+0.38%)
Sep 23, 2020 9.046 9.366 8.802 8.810 185,034 -0.18(-2.01%)
Sep 22, 2020 9.105 9.240 8.907 8.992 157,428 -0.11(-1.25%)
Sep 21, 2020 9.493 9.560 8.878 9.105 281,841 -0.59(-6.08%)
Sep 18, 2020 10.02 10.02 9.577 9.695 453,401 -0.26(-2.62%)
Sep 17, 2020 9.813 10.07 9.544 9.956 87,782 +0.01(+0.08%)
Sep 16, 2020 9.729 10.09 9.653 9.948 127,488 +0.25(+2.61%)
Sep 15, 2020 9.863 9.863 9.611 9.695 140,096 -0.11(-1.12%)
Sep 14, 2020 9.712 9.931 9.594 9.804 183,099 +0.12(+1.22%)
Sep 11, 2020 9.973 9.973 9.552 9.686 177,490 -0.24(-2.46%)
Sep 10, 2020 10.19 10.33 9.880 9.931 166,490 -0.19(-1.91%)
Sep 09, 2020 10.31 10.31 10.03 10.12 188,772 -0.07(-0.73%)
Sep 08, 2020 10.64 10.75 10.10 10.20 205,057 -0.24(-2.30%)
Sep 04, 2020 10.40 10.66 10.08 10.44 304,528 +0.23(+2.27%)
Sep 03, 2020 10.18 10.55 10.16 10.21 153,774 +0.04(+0.41%)
Sep 02, 2020 10.14 10.26 10.06 10.17 140,967 -0.02(-0.16%)
Sep 01, 2020 9.975 10.22 9.760 10.18 201,438 +0.14(+1.40%)
Aug 31, 2020 9.975 10.12 9.826 10.04 283,855 +0.01(+0.08%)
Aug 28, 2020 10.09 10.18 9.843 10.03 130,460 +0.06(+0.58%)
Aug 27, 2020 9.826 10.13 9.694 9.975 136,965 +0.17(+1.69%)
Aug 26, 2020 9.992 10.16 9.793 9.810 151,173 -0.21(-2.11%)
Aug 25, 2020 10.12 10.21 9.884 10.02 146,215 +0.05(+0.54%)
Aug 24, 2020 9.495 9.967 9.371 9.967 158,974 +0.61(+6.55%)
Aug 21, 2020 9.528 9.537 9.239 9.355 266,477 -0.19(-1.99%)
Aug 20, 2020 9.570 9.677 9.520 9.545 151,127 -0.18(-1.87%)
Aug 19, 2020 9.562 9.843 9.454 9.727 204,066 +0.19(+2.00%)
Aug 18, 2020 9.719 9.760 9.495 9.537 169,062 -0.14(-1.45%)
Aug 17, 2020 10.01 10.01 9.537 9.677 197,311 -0.26(-2.66%)
Aug 14, 2020 9.768 10.03 9.727 9.942 111,495 +0.07(+0.76%)
Aug 13, 2020 9.992 10.06 9.793 9.868 76,402 -0.22(-2.14%)
Aug 12, 2020 10.33 10.33 9.909 10.08 75,272 -0.05(-0.49%)
Aug 11, 2020 10.21 10.51 10.06 10.13 168,400 +0.03(+0.33%)
Aug 10, 2020 9.802 10.32 9.802 10.10 135,490 +0.30(+3.04%)
Aug 07, 2020 9.206 9.802 9.164 9.802 127,319 +0.53(+5.71%)
Aug 06, 2020 9.305 9.355 9.222 9.272 84,173 -0.02(-0.27%)
Aug 05, 2020 9.222 9.338 9.114 9.297 109,724 +0.17(+1.81%)
Aug 04, 2020 9.090 9.210 8.949 9.131 116,364 +0.00(+0.00%)
Aug 03, 2020 9.264 9.355 9.044 9.131 126,685 -0.04(-0.45%)
Jul 31, 2020 9.189 9.212 8.903 9.172 219,970 -0.02(-0.27%)
Jul 30, 2020 9.313 9.321 9.090 9.197 155,148 -0.35(-3.64%)
Jul 29, 2020 9.413 9.562 9.189 9.545 168,786 +0.12(+1.23%)
Jul 28, 2020 9.388 9.595 9.197 9.429 166,559 -0.05(-0.48%)
Jul 27, 2020 9.619 9.657 9.462 9.475 223,620 -0.18(-1.84%)
Jul 24, 2020 9.760 9.913 9.603 9.653 214,776 -0.05(-0.51%)
Jul 23, 2020 9.719 9.727 9.421 9.702 195,057 +0.00(+0.00%)
Jul 22, 2020 8.924 9.901 8.924 9.702 271,871 +0.88(+9.94%)
Jul 21, 2020 8.469 8.908 8.469 8.825 141,124 +0.49(+5.86%)
Jul 20, 2020 8.626 8.659 8.295 8.336 148,484 -0.36(-4.10%)
Jul 17, 2020 8.874 8.883 8.560 8.692 115,964 -0.20(-2.28%)
Jul 16, 2020 8.957 9.040 8.792 8.895 116,380 -0.10(-1.06%)
Jul 15, 2020 8.908 9.090 8.874 8.990 171,739 +0.38(+4.42%)
Jul 14, 2020 8.725 8.833 8.510 8.610 102,516 -0.12(-1.33%)
Jul 13, 2020 8.709 8.961 8.473 8.725 143,595 +0.15(+1.74%)
Jul 10, 2020 8.220 8.576 8.212 8.576 314,312 +0.38(+4.65%)
Jul 09, 2020 8.634 8.634 8.154 8.196 140,997 -0.47(-5.44%)
Jul 08, 2020 8.618 8.725 8.460 8.667 104,049 +0.01(+0.10%)
Jul 07, 2020 8.883 8.883 8.597 8.659 154,770 -0.35(-3.90%)
Jul 06, 2020 9.181 9.264 8.858 9.011 123,158 +0.09(+0.97%)
Jul 02, 2020 9.123 9.479 8.879 8.924 132,513 +0.00(+0.00%)
Jul 01, 2020 9.553 9.553 8.874 8.924 162,867 -0.61(-6.42%)
Jun 30, 2020 9.470 9.586 9.297 9.537 137,508 +0.00(+0.00%)
Jun 29, 2020 9.106 9.553 9.086 9.537 189,407 +0.58(+6.47%)
Jun 26, 2020 9.073 9.159 8.477 8.957 432,089 -0.28(-3.05%)
Jun 25, 2020 8.891 9.272 8.874 9.239 194,172 +0.27(+3.00%)
Jun 24, 2020 8.941 9.197 8.767 8.970 175,683 -0.06(-0.64%)
Jun 23, 2020 9.379 9.379 8.990 9.028 119,458 -0.17(-1.85%)
Jun 22, 2020 8.957 9.263 8.874 9.197 88,955 +0.12(+1.28%)
Jun 19, 2020 9.230 9.230 8.858 9.081 230,721 -0.00(-0.05%)
Jun 18, 2020 8.883 9.305 8.808 9.086 111,699 +0.09(+1.01%)
Jun 17, 2020 9.686 9.686 8.924 8.994 115,680 -0.69(-7.14%)
Jun 16, 2020 9.669 9.868 9.351 9.686 152,653 +0.47(+5.07%)
Jun 15, 2020 8.816 9.446 8.676 9.218 154,267 -0.04(-0.40%)
Jun 12, 2020 9.586 9.603 8.850 9.255 183,490 +0.14(+1.54%)
Jun 11, 2020 9.413 9.454 9.023 9.114 182,955 -0.86(-8.63%)
Jun 10, 2020 11.03 11.03 9.935 9.975 369,080 -1.11(-9.99%)
Jun 09, 2020 10.91 11.29 10.63 11.08 157,170 -0.12(-1.09%)
Jun 08, 2020 10.63 11.26 10.63 11.20 184,271 +0.85(+8.17%)
Jun 05, 2020 10.72 10.85 10.32 10.36 253,915 +0.42(+4.22%)
Jun 04, 2020 9.593 9.959 9.406 9.939 98,784 +0.23(+2.39%)
Jun 03, 2020 9.398 10.02 9.259 9.707 129,806 +0.55(+5.95%)
Jun 02, 2020 9.284 9.536 9.032 9.162 119,195 -0.02(-0.18%)
Jun 01, 2020 9.292 9.512 9.178 9.178 113,273 -0.05(-0.53%)
May 29, 2020 9.495 9.495 9.129 9.227 138,264 -0.46(-4.71%)
May 28, 2020 10.35 10.35 9.617 9.683 133,117 -0.50(-4.88%)
May 27, 2020 9.683 10.31 9.552 10.18 256,708 +0.81(+8.59%)
May 26, 2020 9.316 9.593 8.991 9.373 219,530 +0.40(+4.44%)
May 22, 2020 8.991 9.080 8.747 8.975 155,102 +0.02(+0.27%)
May 21, 2020 8.787 9.048 8.698 8.950 148,895 +0.11(+1.24%)
May 20, 2020 8.348 8.924 8.324 8.840 161,139 +0.61(+7.36%)
May 19, 2020 8.576 8.682 8.218 8.234 186,735 -0.46(-5.24%)
May 18, 2020 8.364 8.804 8.218 8.690 243,752 +0.81(+10.22%)
May 15, 2020 7.681 8.006 7.494 7.884 321,019 +0.24(+3.09%)
May 14, 2020 7.966 8.080 7.478 7.648 366,440 -0.47(-5.81%)
May 13, 2020 8.364 8.373 7.803 8.120 269,983 -0.26(-3.11%)
May 12, 2020 9.032 9.243 8.373 8.381 217,595 -0.60(-6.70%)
May 11, 2020 9.325 9.325 8.942 8.983 237,357 -0.54(-5.64%)
May 08, 2020 9.536 9.837 9.504 9.520 352,359 +0.28(+2.99%)
May 07, 2020 9.080 9.365 9.036 9.243 292,346 +0.40(+4.51%)
May 06, 2020 9.121 9.227 8.804 8.844 131,635 -0.28(-3.12%)
May 05, 2020 9.731 9.796 8.999 9.129 161,475 -0.37(-3.86%)
May 04, 2020 9.447 9.609 9.235 9.495 170,457 -0.28(-2.91%)
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.