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

Brookline Bancorp (NQ: BRKL )

8.720 +0.020 (+0.23%)
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 29, 2016 8.283 8.394 8.180 8.386 472,050 +0.07(+0.89%)
Apr 28, 2016 8.475 8.511 8.313 8.313 288,483 -0.21(-2.51%)
Apr 27, 2016 8.534 8.541 8.379 8.526 426,142 +0.01(+0.09%)
Apr 26, 2016 8.475 8.556 8.371 8.519 338,614 +0.04(+0.52%)
Apr 25, 2016 8.453 8.482 8.335 8.475 268,041 -0.04(-0.43%)
Apr 22, 2016 8.327 8.548 8.290 8.511 713,923 +0.15(+1.76%)
Apr 21, 2016 8.467 8.467 8.202 8.364 309,794 -0.03(-0.35%)
Apr 20, 2016 8.342 8.416 8.283 8.394 263,901 +0.05(+0.62%)
Apr 19, 2016 8.268 8.349 7.944 8.342 166,270 +0.05(+0.62%)
Apr 18, 2016 8.150 8.305 8.150 8.290 188,686 +0.10(+1.17%)
Apr 15, 2016 8.143 8.254 8.092 8.195 168,815 +0.02(+0.27%)
Apr 14, 2016 8.158 8.246 8.106 8.173 190,354 -0.01(-0.09%)
Apr 13, 2016 7.974 8.180 7.922 8.180 369,493 +0.24(+2.97%)
Apr 12, 2016 7.804 7.974 7.804 7.944 177,274 +0.16(+2.08%)
Apr 11, 2016 7.856 7.988 7.775 7.782 294,428 -0.05(-0.66%)
Apr 08, 2016 7.848 7.929 7.797 7.834 159,502 +0.07(+0.85%)
Apr 07, 2016 7.863 7.863 7.712 7.767 378,194 -0.16(-2.04%)
Apr 06, 2016 7.878 7.951 7.797 7.929 230,974 +0.08(+1.03%)
Apr 05, 2016 7.900 7.959 7.841 7.848 334,791 -0.13(-1.57%)
Apr 04, 2016 8.099 8.099 7.974 7.974 253,306 -0.10(-1.28%)
Apr 01, 2016 8.062 8.121 8.003 8.077 224,772 -0.04(-0.45%)
Mar 31, 2016 8.158 8.202 8.091 8.114 229,490 -0.06(-0.72%)
Mar 30, 2016 8.187 8.235 8.158 8.173 445,193 +0.01(+0.09%)
Mar 29, 2016 8.018 8.165 7.937 8.165 428,497 +0.13(+1.65%)
Mar 28, 2016 8.040 8.099 7.988 8.033 186,710 -0.01(-0.18%)
Mar 24, 2016 7.996 8.047 8.047 8.047 210,197 +0.00(+0.00%)
Mar 23, 2016 8.143 8.176 8.047 8.047 253,527 -0.10(-1.27%)
Mar 22, 2016 8.128 8.165 8.055 8.150 278,464 +0.01(+0.09%)
Mar 21, 2016 8.099 8.195 8.077 8.143 397,621 +0.04(+0.55%)
Mar 18, 2016 8.158 8.209 8.099 8.099 1,028,950 -0.01(-0.18%)
Mar 17, 2016 8.010 8.154 7.922 8.114 414,916 +0.09(+1.10%)
Mar 16, 2016 8.077 8.150 7.981 8.025 279,432 -0.06(-0.73%)
Mar 15, 2016 8.106 8.158 8.077 8.084 275,701 -0.06(-0.72%)
Mar 14, 2016 8.180 8.224 8.121 8.143 400,392 -0.04(-0.45%)
Mar 11, 2016 8.106 8.187 8.084 8.180 517,352 +0.08(+1.00%)
Mar 10, 2016 8.010 8.121 8.010 8.099 348,326 +0.10(+1.20%)
Mar 09, 2016 8.062 8.114 7.929 8.003 160,181 -0.01(-0.18%)
Mar 08, 2016 8.047 8.091 8.010 8.018 315,035 -0.11(-1.36%)
Mar 07, 2016 8.136 8.239 8.099 8.128 424,348 -0.06(-0.72%)
Mar 04, 2016 8.136 8.202 8.069 8.187 303,443 +0.07(+0.82%)
Mar 03, 2016 8.106 8.209 8.040 8.121 544,102 +0.01(+0.18%)
Mar 02, 2016 7.959 8.106 7.929 8.106 377,265 +0.13(+1.57%)
Mar 01, 2016 7.782 8.003 7.752 7.981 360,968 +0.24(+3.04%)
Feb 29, 2016 7.863 7.907 7.723 7.745 267,747 -0.10(-1.31%)
Feb 26, 2016 7.834 7.937 7.716 7.848 312,174 +0.08(+1.04%)
Feb 25, 2016 7.612 7.775 7.598 7.767 262,100 +0.18(+2.43%)
Feb 24, 2016 7.502 7.627 7.450 7.583 312,086 -0.01(-0.10%)
Feb 23, 2016 7.635 7.635 7.524 7.590 429,676 -0.04(-0.58%)
Feb 22, 2016 7.738 7.760 7.605 7.635 528,363 -0.02(-0.29%)
Feb 19, 2016 7.627 7.723 7.616 7.657 396,123 +0.01(+0.19%)
Feb 18, 2016 7.657 7.694 7.539 7.642 336,334 -0.02(-0.29%)
Feb 17, 2016 7.804 7.848 7.664 7.664 422,278 -0.13(-1.61%)
Feb 16, 2016 7.775 7.892 7.664 7.789 326,617 +0.08(+1.05%)
Feb 12, 2016 7.642 7.708 7.708 7.708 259,998 +0.17(+2.25%)
Feb 11, 2016 7.472 7.627 7.465 7.539 180,848 -0.09(-1.16%)
Feb 10, 2016 7.811 8.018 7.620 7.627 252,105 -0.15(-1.90%)
Feb 09, 2016 7.585 7.811 7.504 7.775 261,047 +0.08(+1.04%)
Feb 08, 2016 7.519 7.731 7.519 7.694 381,871 +0.07(+0.86%)
Feb 05, 2016 7.848 7.899 7.628 7.628 387,941 -0.09(-1.23%)
Feb 04, 2016 7.716 7.884 7.680 7.723 170,156 -0.03(-0.38%)
Feb 03, 2016 7.818 7.884 7.654 7.753 281,662 +0.01(+0.09%)
Feb 02, 2016 7.957 8.155 7.672 7.745 628,319 -0.28(-3.46%)
Feb 01, 2016 8.089 8.118 7.935 8.023 302,531 -0.13(-1.61%)
Jan 29, 2016 7.986 8.155 7.884 8.155 955,181 +0.18(+2.20%)
Jan 28, 2016 7.891 8.038 7.855 7.979 482,685 +0.18(+2.25%)
Jan 27, 2016 7.862 7.968 7.767 7.804 249,914 -0.09(-1.11%)
Jan 26, 2016 7.650 7.921 7.636 7.891 359,433 +0.26(+3.35%)
Jan 25, 2016 7.709 7.935 7.599 7.636 308,958 -0.09(-1.23%)
Jan 22, 2016 7.723 7.818 7.614 7.731 385,789 +0.08(+1.05%)
Jan 21, 2016 7.796 7.840 7.242 7.650 337,776 -0.14(-1.78%)
Jan 20, 2016 7.658 7.877 7.592 7.789 270,283 +0.02(+0.28%)
Jan 19, 2016 7.840 7.840 7.716 7.767 253,650 +0.01(+0.09%)
Jan 15, 2016 7.680 7.760 7.760 7.760 354,731 -0.12(-1.48%)
Jan 14, 2016 7.965 8.403 7.870 7.877 278,342 -0.02(-0.28%)
Jan 13, 2016 8.147 8.147 7.862 7.899 696,372 -0.18(-2.17%)
Jan 12, 2016 8.111 8.111 7.994 8.074 375,689 +0.04(+0.45%)
Jan 11, 2016 7.950 8.118 7.935 8.038 315,290 +0.12(+1.57%)
Jan 08, 2016 8.038 8.118 7.899 7.913 404,437 -0.09(-1.10%)
Jan 07, 2016 8.045 8.191 7.994 8.001 296,462 -0.19(-2.32%)
Jan 06, 2016 8.060 8.250 7.800 8.191 451,946 +0.01(+0.18%)
Jan 05, 2016 8.081 8.206 7.840 8.176 325,752 +0.10(+1.27%)
Jan 04, 2016 8.264 8.491 8.067 8.074 474,998 -0.33(-3.91%)
Dec 31, 2015 8.556 8.403 8.403 8.403 229,371 -0.15(-1.79%)
Dec 30, 2015 8.578 8.637 8.556 8.556 164,331 -0.04(-0.51%)
Dec 29, 2015 8.469 8.622 8.440 8.600 185,983 +0.14(+1.64%)
Dec 28, 2015 8.454 8.520 8.345 8.461 202,426 -0.01(-0.09%)
Dec 24, 2015 8.469 8.469 8.469 8.469 129,192 +0.00(+0.00%)
Dec 23, 2015 8.498 8.527 8.396 8.469 237,085 +0.00(+0.00%)
Dec 22, 2015 8.564 8.564 8.359 8.469 558,201 -0.07(-0.86%)
Dec 21, 2015 8.469 8.542 8.432 8.542 352,804 +0.12(+1.39%)
Dec 18, 2015 8.578 8.589 8.352 8.425 962,689 -0.19(-2.21%)
Dec 17, 2015 8.746 8.750 8.600 8.615 503,943 -0.07(-0.84%)
Dec 16, 2015 8.556 8.703 8.469 8.688 364,215 +0.16(+1.89%)
Dec 15, 2015 8.330 8.571 8.330 8.527 328,258 +0.22(+2.64%)
Dec 14, 2015 8.198 8.381 8.162 8.308 414,038 +0.11(+1.34%)
Dec 11, 2015 8.366 8.396 8.155 8.198 469,979 -0.18(-2.09%)
Dec 10, 2015 8.330 8.403 8.279 8.374 249,818 +0.01(+0.17%)
Dec 09, 2015 8.330 8.425 8.279 8.359 529,596 +0.01(+0.18%)
Dec 08, 2015 8.381 8.461 8.323 8.345 146,652 -0.07(-0.78%)
Dec 07, 2015 8.556 8.571 8.396 8.410 355,080 -0.15(-1.79%)
Dec 04, 2015 8.425 8.593 8.425 8.564 201,490 +0.13(+1.56%)
Dec 03, 2015 8.564 8.615 8.425 8.432 429,152 -0.12(-1.37%)
Dec 02, 2015 8.629 8.659 8.542 8.549 215,322 -0.09(-1.02%)
Dec 01, 2015 8.593 8.666 8.520 8.637 273,152 +0.06(+0.68%)
Nov 30, 2015 8.600 8.659 8.556 8.578 275,093 -0.02(-0.25%)
Nov 27, 2015 8.578 8.644 8.527 8.600 141,163 +0.01(+0.17%)
Nov 25, 2015 8.564 8.586 8.586 8.586 175,039 +0.01(+0.09%)
Nov 24, 2015 8.476 8.593 8.461 8.578 203,806 +0.04(+0.43%)
Nov 23, 2015 8.527 8.710 8.491 8.542 210,144 +0.01(+0.17%)
Nov 20, 2015 8.564 8.623 8.476 8.527 360,721 +0.01(+0.17%)
Nov 19, 2015 8.542 8.564 8.454 8.513 150,098 -0.07(-0.77%)
Nov 18, 2015 8.527 8.589 8.447 8.578 339,287 +0.11(+1.29%)
Nov 17, 2015 8.476 8.588 8.381 8.469 318,430 +0.00(+0.00%)
Nov 16, 2015 8.381 8.469 8.111 8.469 238,284 +0.06(+0.70%)
Nov 13, 2015 8.410 8.513 8.111 8.410 341,708 -0.07(-0.78%)
Nov 12, 2015 8.629 8.724 8.469 8.476 315,403 -0.17(-1.94%)
Nov 11, 2015 8.703 8.746 8.615 8.644 447,023 -0.01(-0.17%)
Nov 10, 2015 8.571 8.666 8.549 8.659 539,378 +0.10(+1.20%)
Nov 09, 2015 8.673 8.673 8.498 8.556 397,076 -0.12(-1.35%)
Nov 06, 2015 8.542 8.724 8.527 8.673 338,340 +0.20(+2.33%)
Nov 05, 2015 8.330 8.524 8.293 8.476 340,575 +0.18(+2.20%)
Nov 04, 2015 8.250 8.418 8.250 8.293 539,416 +0.05(+0.62%)
Nov 03, 2015 8.336 8.355 8.206 8.242 1,015,487 -0.13(-1.56%)
Nov 02, 2015 8.257 8.423 8.235 8.373 360,970 +0.14(+1.76%)
Oct 30, 2015 8.438 8.438 8.148 8.228 465,586 -0.18(-2.16%)
Oct 29, 2015 8.452 8.525 8.351 8.409 468,179 -0.04(-0.51%)
Oct 28, 2015 8.365 8.452 8.344 8.452 887,906 +0.08(+0.95%)
Oct 27, 2015 8.278 8.416 8.242 8.373 737,914 +0.07(+0.87%)
Oct 26, 2015 8.322 8.329 8.191 8.300 621,643 +0.04(+0.44%)
Oct 23, 2015 8.300 8.503 8.177 8.264 900,724 +0.14(+1.79%)
Oct 22, 2015 7.967 8.460 7.735 8.119 1,374,836 +0.51(+6.77%)
Oct 21, 2015 7.749 7.775 7.604 7.604 185,159 -0.14(-1.78%)
Oct 20, 2015 7.626 7.771 7.590 7.742 305,420 +0.10(+1.33%)
Oct 19, 2015 7.568 7.699 7.568 7.641 351,908 +0.02(+0.29%)
Oct 16, 2015 7.662 7.662 7.546 7.619 248,010 -0.01(-0.10%)
Oct 15, 2015 7.438 7.633 7.438 7.626 319,568 +0.22(+2.94%)
Oct 14, 2015 7.590 7.626 7.401 7.409 261,055 -0.20(-2.57%)
Oct 13, 2015 7.633 7.757 7.590 7.604 167,089 -0.09(-1.13%)
Oct 12, 2015 7.648 7.735 7.604 7.691 317,669 +0.07(+0.95%)
Oct 09, 2015 7.778 7.778 7.597 7.619 326,999 -0.13(-1.68%)
Oct 08, 2015 7.626 7.749 7.619 7.749 554,124 +0.07(+0.85%)
Oct 07, 2015 7.510 7.691 7.496 7.684 839,023 +0.16(+2.12%)
Oct 06, 2015 7.532 7.604 7.409 7.525 563,892 -0.04(-0.48%)
Oct 05, 2015 7.409 7.597 7.380 7.561 526,491 +0.17(+2.36%)
Oct 02, 2015 7.351 7.394 7.148 7.387 558,293 -0.01(-0.20%)
Oct 01, 2015 7.329 7.445 7.271 7.401 446,236 +0.05(+0.69%)
Sep 30, 2015 7.380 7.423 7.307 7.351 446,221 +0.01(+0.20%)
Sep 29, 2015 7.394 7.474 7.329 7.336 433,670 -0.08(-1.08%)
Sep 28, 2015 7.481 7.546 7.416 7.416 478,196 -0.09(-1.16%)
Sep 25, 2015 7.510 7.615 7.481 7.503 508,918 +0.06(+0.78%)
Sep 24, 2015 7.336 7.467 7.300 7.445 554,430 +0.09(+1.28%)
Sep 23, 2015 7.322 7.380 7.282 7.351 594,147 +0.00(+0.00%)
Sep 22, 2015 7.380 7.401 7.314 7.351 533,603 -0.07(-0.98%)
Sep 21, 2015 7.351 7.430 7.314 7.423 670,649 +0.11(+1.49%)
Sep 18, 2015 7.343 7.416 7.314 7.314 900,266 -0.13(-1.75%)
Sep 17, 2015 7.575 7.619 7.409 7.445 609,431 -0.12(-1.63%)
Sep 16, 2015 7.699 7.742 7.568 7.568 566,414 -0.14(-1.88%)
Sep 15, 2015 7.677 7.728 7.648 7.713 427,686 +0.05(+0.66%)
Sep 14, 2015 7.655 7.699 7.604 7.662 301,448 +0.01(+0.19%)
Sep 11, 2015 7.554 7.662 7.532 7.648 683,806 +0.04(+0.48%)
Sep 10, 2015 7.575 7.662 7.568 7.612 504,199 +0.04(+0.48%)
Sep 09, 2015 7.735 7.735 7.568 7.575 491,975 -0.09(-1.14%)
Sep 08, 2015 7.655 7.684 7.612 7.662 406,133 +0.10(+1.29%)
Sep 04, 2015 7.546 7.564 7.564 7.564 313,556 -0.03(-0.43%)
Sep 03, 2015 7.641 7.870 7.452 7.597 725,396 +0.25(+3.45%)
Sep 02, 2015 7.394 7.445 7.285 7.343 989,375 +0.02(+0.30%)
Sep 01, 2015 7.539 7.648 7.307 7.322 797,114 -0.33(-4.27%)
Aug 31, 2015 7.604 7.662 7.590 7.648 343,481 +0.03(+0.38%)
Aug 28, 2015 7.590 7.677 7.561 7.619 466,896 +0.01(+0.10%)
Aug 27, 2015 7.706 7.742 7.593 7.612 521,613 -0.03(-0.38%)
Aug 26, 2015 7.575 7.691 7.474 7.641 421,027 +0.19(+2.53%)
Aug 25, 2015 7.626 7.626 7.445 7.452 558,967 -0.03(-0.39%)
Aug 24, 2015 7.525 7.699 7.358 7.481 652,740 -0.32(-4.13%)
Aug 21, 2015 7.757 7.912 7.691 7.804 592,713 -0.08(-0.97%)
Aug 20, 2015 7.880 7.923 7.793 7.880 377,898 -0.04(-0.55%)
Aug 19, 2015 7.836 7.996 7.807 7.923 607,533 +0.02(+0.28%)
Aug 18, 2015 7.902 7.974 7.829 7.902 536,282 +0.02(+0.28%)
Aug 17, 2015 7.844 7.945 7.742 7.880 325,334 +0.05(+0.65%)
Aug 14, 2015 7.735 7.845 7.684 7.829 274,493 +0.06(+0.75%)
Aug 13, 2015 7.829 7.909 7.764 7.771 290,092 -0.01(-0.19%)
Aug 12, 2015 7.989 7.996 7.749 7.786 455,520 -0.25(-3.16%)
Aug 11, 2015 8.054 8.090 7.978 8.039 323,661 -0.04(-0.54%)
Aug 10, 2015 8.133 8.213 8.068 8.083 281,720 +0.01(+0.18%)
Aug 07, 2015 8.003 8.161 7.986 8.068 641,984 -0.01(-0.18%)
Aug 06, 2015 8.148 8.148 8.010 8.083 206,389 -0.03(-0.36%)
Aug 05, 2015 8.119 8.235 8.068 8.112 256,069 +0.04(+0.54%)
Aug 04, 2015 8.011 8.147 8.011 8.068 433,069 +0.04(+0.54%)
Aug 03, 2015 8.090 8.165 7.960 8.025 573,981 -0.08(-0.98%)
Jul 31, 2015 8.183 8.226 8.068 8.104 427,059 -0.04(-0.53%)
Jul 30, 2015 8.126 8.212 8.104 8.147 188,466 +0.02(+0.27%)
Jul 29, 2015 8.126 8.176 8.097 8.126 395,005 +0.00(+0.00%)
Jul 28, 2015 8.190 8.190 8.025 8.126 449,399 -0.04(-0.53%)
Jul 27, 2015 8.270 8.270 8.133 8.169 334,734 -0.05(-0.61%)
Jul 24, 2015 8.241 8.334 8.162 8.219 339,002 -0.04(-0.44%)
Jul 23, 2015 8.306 8.442 8.104 8.255 375,498 -0.05(-0.61%)
Jul 22, 2015 8.262 8.363 8.262 8.306 597,027 +0.05(+0.61%)
Jul 21, 2015 8.399 8.464 8.241 8.255 230,274 -0.13(-1.54%)
Jul 20, 2015 8.341 8.392 8.285 8.385 179,403 +0.04(+0.52%)
Jul 17, 2015 8.421 8.464 8.270 8.341 166,809 -0.04(-0.51%)
Jul 16, 2015 8.413 8.457 8.381 8.385 177,929 +0.02(+0.26%)
Jul 15, 2015 8.377 8.419 8.255 8.363 236,439 +0.04(+0.43%)
Jul 14, 2015 8.298 8.363 8.234 8.327 160,184 +0.06(+0.70%)
Jul 13, 2015 8.241 8.327 8.234 8.270 256,574 +0.04(+0.52%)
Jul 10, 2015 8.277 8.288 8.183 8.226 258,680 +0.05(+0.62%)
Jul 09, 2015 8.327 8.330 8.162 8.176 382,334 -0.04(-0.52%)
Jul 08, 2015 8.126 8.277 8.068 8.219 716,298 +0.06(+0.79%)
Jul 07, 2015 8.162 8.274 8.025 8.155 406,280 -0.02(-0.26%)
Jul 06, 2015 8.018 8.264 7.985 8.176 289,831 +0.06(+0.80%)
Jul 02, 2015 8.183 8.111 8.111 8.111 356,142 -0.04(-0.44%)
Jul 01, 2015 8.155 8.320 8.133 8.147 810,982 +0.03(+0.35%)
Jun 30, 2015 8.183 8.212 8.068 8.119 536,870 +0.04(+0.44%)
Jun 29, 2015 8.248 8.248 8.075 8.083 405,854 -0.17(-2.09%)
Jun 26, 2015 8.255 8.334 8.212 8.255 1,056,146 +0.00(+0.00%)
Jun 25, 2015 8.277 8.327 8.219 8.255 416,197 -0.02(-0.26%)
Jun 24, 2015 8.306 8.370 8.255 8.277 240,274 -0.02(-0.26%)
Jun 23, 2015 8.241 8.313 8.241 8.298 196,741 +0.07(+0.87%)
Jun 22, 2015 8.255 8.262 8.198 8.226 316,481 +0.06(+0.70%)
Jun 19, 2015 8.176 8.241 8.147 8.169 794,301 +0.00(+0.00%)
Jun 18, 2015 8.133 8.205 8.047 8.169 240,979 +0.10(+1.25%)
Jun 17, 2015 8.169 8.169 8.039 8.068 248,155 -0.09(-1.15%)
Jun 16, 2015 8.097 8.162 7.982 8.162 232,720 +0.07(+0.89%)
Jun 15, 2015 8.111 8.155 8.004 8.090 425,778 -0.05(-0.62%)
Jun 12, 2015 8.147 8.162 8.075 8.140 187,214 -0.01(-0.09%)
Jun 11, 2015 8.183 8.183 8.083 8.147 231,841 -0.03(-0.35%)
Jun 10, 2015 8.090 8.234 8.054 8.176 379,581 +0.10(+1.25%)
Jun 09, 2015 8.054 8.133 7.968 8.075 341,507 +0.07(+0.90%)
Jun 08, 2015 8.075 8.083 7.996 8.004 243,048 -0.06(-0.71%)
Jun 05, 2015 7.968 8.068 7.881 8.061 367,118 +0.12(+1.45%)
Jun 04, 2015 8.011 8.047 7.917 7.946 173,692 -0.09(-1.16%)
Jun 03, 2015 7.924 8.086 7.924 8.039 342,019 +0.10(+1.27%)
Jun 02, 2015 7.838 8.004 7.817 7.939 381,959 +0.07(+0.91%)
Jun 01, 2015 7.910 7.924 7.781 7.867 221,324 +0.00(+0.00%)
May 29, 2015 7.924 7.924 7.781 7.867 258,968 -0.07(-0.91%)
May 28, 2015 7.932 7.960 7.881 7.939 336,263 -0.01(-0.18%)
May 27, 2015 7.982 8.011 7.845 7.953 361,838 +0.01(+0.09%)
May 26, 2015 7.910 7.960 7.781 7.946 331,077 -0.01(-0.18%)
May 22, 2015 8.061 7.960 7.960 7.960 236,964 -0.07(-0.90%)
May 21, 2015 8.054 8.079 7.968 8.032 229,787 -0.02(-0.22%)
May 20, 2015 8.133 8.133 8.011 8.050 402,426 -0.04(-0.49%)
May 19, 2015 7.996 8.111 7.946 8.090 316,352 +0.12(+1.44%)
May 18, 2015 7.860 8.021 7.845 7.975 370,443 +0.12(+1.46%)
May 15, 2015 7.932 7.932 7.831 7.860 385,345 -0.06(-0.73%)
May 14, 2015 7.831 7.924 7.759 7.917 250,901 +0.13(+1.66%)
May 13, 2015 7.838 7.838 7.745 7.788 195,148 +0.00(+0.00%)
May 12, 2015 7.730 7.824 7.588 7.788 253,815 +0.02(+0.28%)
May 11, 2015 7.687 7.817 7.625 7.766 272,947 +0.10(+1.31%)
May 08, 2015 7.666 7.730 7.622 7.666 216,858 +0.02(+0.28%)
May 07, 2015 7.630 7.694 7.558 7.644 191,161 -0.02(-0.28%)
May 06, 2015 7.479 7.698 7.401 7.666 337,721 +0.13(+1.72%)
May 05, 2015 7.543 7.661 7.493 7.536 295,244 -0.04(-0.56%)
May 04, 2015 7.593 7.672 7.519 7.579 335,046 -0.04(-0.47%)
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.