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

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 9.820 9.840 9.540 9.740 139,332 -0.13(-1.32%)
Apr 29, 2015 9.690 9.880 9.610 9.870 94,023 +0.14(+1.44%)
Apr 28, 2015 9.550 9.770 9.460 9.730 94,311 +0.19(+1.99%)
Apr 27, 2015 9.180 9.590 9.170 9.540 173,878 +0.38(+4.15%)
Apr 24, 2015 9.050 9.230 9.050 9.160 82,007 +0.10(+1.10%)
Apr 23, 2015 8.950 9.090 8.920 9.060 89,391 +0.05(+0.55%)
Apr 22, 2015 8.890 9.080 8.800 9.010 90,000 +0.10(+1.12%)
Apr 21, 2015 8.860 8.951 8.850 8.910 105,173 +0.01(+0.11%)
Apr 20, 2015 8.960 9.060 8.851 8.900 62,366 -0.03(-0.34%)
Apr 17, 2015 8.980 9.040 8.800 8.930 149,501 -0.18(-1.98%)
Apr 16, 2015 9.090 9.230 9.061 9.110 87,136 -0.07(-0.76%)
Apr 15, 2015 9.060 9.220 8.950 9.180 152,840 +0.16(+1.77%)
Apr 14, 2015 9.070 9.080 8.870 9.020 73,934 -0.05(-0.55%)
Apr 13, 2015 9.030 9.100 9.000 9.070 91,378 +0.05(+0.55%)
Apr 10, 2015 9.030 9.070 8.860 9.020 109,964 +0.02(+0.22%)
Apr 09, 2015 9.160 9.180 8.910 9.000 143,486 -0.14(-1.53%)
Apr 08, 2015 9.130 9.190 9.110 9.140 74,465 +0.00(+0.00%)
Apr 07, 2015 9.050 9.180 8.920 9.140 232,988 +0.08(+0.88%)
Apr 06, 2015 9.100 9.220 8.860 9.060 149,090 -0.14(-1.52%)
Apr 02, 2015 9.020 9.200 9.200 9.200 105,900 +0.21(+2.34%)
Apr 01, 2015 8.960 9.100 8.850 8.990 124,383 -0.04(-0.44%)
Mar 31, 2015 8.910 9.070 8.870 9.030 141,637 +0.05(+0.56%)
Mar 30, 2015 8.920 8.990 8.900 8.980 164,641 +0.08(+0.90%)
Mar 27, 2015 8.940 8.940 8.790 8.900 162,280 -0.07(-0.78%)
Mar 26, 2015 8.900 8.980 8.820 8.970 204,935 +0.05(+0.56%)
Mar 25, 2015 9.280 9.280 8.880 8.920 275,214 -0.40(-4.29%)
Mar 24, 2015 9.360 9.380 9.250 9.320 224,480 -0.02(-0.21%)
Mar 23, 2015 9.170 9.390 9.170 9.340 274,413 +0.13(+1.41%)
Mar 20, 2015 8.940 9.240 8.910 9.210 217,395 +0.31(+3.48%)
Mar 19, 2015 8.970 8.990 8.840 8.900 157,121 -0.11(-1.22%)
Mar 18, 2015 9.140 9.350 8.890 9.010 196,128 -0.17(-1.85%)
Mar 17, 2015 9.030 9.200 8.820 9.180 217,948 +0.08(+0.88%)
Mar 16, 2015 9.440 9.440 9.010 9.100 106,794 -0.31(-3.29%)
Mar 13, 2015 9.120 9.430 9.060 9.410 148,248 +0.30(+3.29%)
Mar 12, 2015 9.130 9.240 9.010 9.110 263,350 +0.08(+0.89%)
Mar 11, 2015 9.010 9.060 8.910 9.030 96,723 +0.05(+0.56%)
Mar 10, 2015 9.220 9.240 8.960 8.980 106,549 -0.31(-3.34%)
Mar 09, 2015 9.100 9.290 9.080 9.290 132,214 +0.21(+2.31%)
Mar 06, 2015 8.820 9.250 8.820 9.080 175,236 +0.23(+2.60%)
Mar 05, 2015 8.950 8.960 8.665 8.850 222,128 -0.07(-0.78%)
Mar 04, 2015 9.080 9.130 8.850 8.920 117,826 -0.21(-2.30%)
Mar 03, 2015 9.220 9.430 9.100 9.130 209,699 -0.14(-1.51%)
Mar 02, 2015 9.350 9.490 9.180 9.270 118,366 -0.07(-0.75%)
Feb 27, 2015 9.270 9.510 9.250 9.340 162,530 +0.04(+0.43%)
Feb 26, 2015 9.030 9.320 9.030 9.300 195,746 +0.24(+2.65%)
Feb 25, 2015 9.130 9.180 9.030 9.060 52,627 -0.10(-1.09%)
Feb 24, 2015 8.990 9.240 8.990 9.160 126,673 +0.18(+2.00%)
Feb 23, 2015 8.950 9.090 8.780 8.980 226,651 -0.01(-0.11%)
Feb 20, 2015 8.980 9.070 8.830 8.990 155,405 +0.02(+0.22%)
Feb 19, 2015 9.120 9.230 8.940 8.970 200,709 -0.15(-1.64%)
Feb 18, 2015 9.150 9.300 9.010 9.120 156,140 -0.08(-0.87%)
Feb 17, 2015 9.290 9.396 9.080 9.200 335,600 -0.08(-0.81%)
Feb 13, 2015 9.380 9.275 9.275 9.275 128,700 -0.09(-1.01%)
Feb 12, 2015 9.170 9.380 9.080 9.370 160,741 +0.26(+2.85%)
Feb 11, 2015 9.030 9.188 8.860 9.110 105,829 +0.04(+0.44%)
Feb 10, 2015 9.110 9.186 8.840 9.070 133,956 +0.04(+0.44%)
Feb 09, 2015 9.360 9.478 9.030 9.030 133,102 -0.37(-3.94%)
Feb 06, 2015 8.970 9.490 8.830 9.400 241,961 +0.42(+4.68%)
Feb 05, 2015 8.610 9.040 8.610 8.980 236,864 +0.43(+5.03%)
Feb 04, 2015 8.560 8.870 8.540 8.550 194,898 -0.04(-0.47%)
Feb 03, 2015 8.410 8.710 8.330 8.590 193,736 +0.18(+2.14%)
Feb 02, 2015 8.540 8.630 8.360 8.410 261,224 -0.11(-1.29%)
Jan 30, 2015 8.580 8.620 8.520 8.520 263,444 -0.10(-1.16%)
Jan 29, 2015 8.760 8.820 8.530 8.620 372,030 -0.11(-1.20%)
Jan 28, 2015 8.860 8.860 8.560 8.725 372,980 -0.05(-0.63%)
Jan 27, 2015 8.640 8.890 8.560 8.780 191,862 +0.02(+0.29%)
Jan 26, 2015 8.710 8.780 8.600 8.755 91,826 +0.04(+0.52%)
Jan 23, 2015 8.880 8.980 8.640 8.710 164,892 -0.20(-2.24%)
Jan 22, 2015 8.660 8.980 8.582 8.910 241,602 +0.33(+3.85%)
Jan 21, 2015 8.900 8.980 8.570 8.580 309,366 -0.35(-3.92%)
Jan 20, 2015 8.920 9.276 8.750 8.930 278,498 +0.04(+0.45%)
Jan 16, 2015 8.710 8.990 8.700 8.890 305,910 +0.16(+1.83%)
Jan 15, 2015 9.020 9.020 8.580 8.730 437,810 -0.28(-3.11%)
Jan 14, 2015 9.210 9.250 8.860 9.010 364,954 -0.40(-4.25%)
Jan 13, 2015 9.550 9.690 9.190 9.410 220,063 -0.05(-0.53%)
Jan 12, 2015 9.650 9.820 9.430 9.460 182,181 -0.18(-1.87%)
Jan 09, 2015 10.02 10.09 9.630 9.640 128,799 -0.41(-4.08%)
Jan 08, 2015 9.890 10.13 9.810 10.05 193,686 +0.28(+2.87%)
Jan 07, 2015 9.690 9.930 9.660 9.770 268,801 +0.20(+2.09%)
Jan 06, 2015 10.02 10.03 9.560 9.570 321,627 -0.45(-4.49%)
Jan 05, 2015 10.28 10.36 9.970 10.02 273,809 -0.31(-3.00%)
Jan 02, 2015 11.00 11.01 10.24 10.33 322,383 -0.56(-5.14%)
Dec 31, 2014 10.96 10.89 10.89 10.89 179,400 -0.07(-0.64%)
Dec 30, 2014 10.73 10.98 10.70 10.96 173,312 +0.18(+1.67%)
Dec 29, 2014 10.76 10.98 10.69 10.78 188,263 +0.04(+0.37%)
Dec 26, 2014 10.68 10.89 10.58 10.74 141,401 +0.08(+0.75%)
Dec 24, 2014 10.64 10.66 10.66 10.66 71,500 +0.07(+0.66%)
Dec 23, 2014 10.44 10.81 10.43 10.59 358,918 +0.17(+1.63%)
Dec 22, 2014 10.15 10.42 9.990 10.42 245,151 +0.29(+2.86%)
Dec 19, 2014 10.38 10.38 10.03 10.13 3,199,347 -0.25(-2.41%)
Dec 18, 2014 10.25 10.38 9.980 10.38 344,136 +0.26(+2.57%)
Dec 17, 2014 9.940 10.12 9.790 10.12 279,762 +0.22(+2.22%)
Dec 16, 2014 9.850 10.09 9.770 9.900 325,337 +0.00(+0.00%)
Dec 15, 2014 9.990 10.00 9.760 9.900 392,970 -0.02(-0.20%)
Dec 12, 2014 9.890 9.970 9.730 9.920 361,014 -0.07(-0.70%)
Dec 11, 2014 9.970 10.08 9.790 9.990 242,166 +0.09(+0.91%)
Dec 10, 2014 10.16 10.33 9.800 9.900 408,106 -0.33(-3.23%)
Dec 09, 2014 9.830 10.25 9.680 10.23 338,493 +0.27(+2.71%)
Dec 08, 2014 9.960 10.26 9.830 9.960 365,973 -0.05(-0.55%)
Dec 05, 2014 9.500 10.27 9.500 10.02 534,011 +0.54(+5.64%)
Dec 04, 2014 9.630 9.630 9.440 9.480 360,602 -0.20(-2.07%)
Dec 03, 2014 9.350 9.730 9.250 9.680 391,401 +0.34(+3.64%)
Dec 02, 2014 9.000 9.420 9.000 9.340 540,102 +0.57(+6.50%)
Dec 01, 2014 8.960 8.960 8.530 8.770 371,394 -0.19(-2.12%)
Nov 28, 2014 9.080 9.320 8.890 8.960 125,684 -0.13(-1.43%)
Nov 26, 2014 9.050 9.090 9.090 9.090 218,700 +0.04(+0.44%)
Nov 25, 2014 9.120 9.190 8.995 9.050 285,940 -0.04(-0.44%)
Nov 24, 2014 9.170 9.300 9.050 9.090 247,133 -0.04(-0.44%)
Nov 21, 2014 9.500 9.580 9.100 9.130 380,979 -0.30(-3.18%)
Nov 20, 2014 9.150 9.440 9.100 9.430 182,443 +0.22(+2.39%)
Nov 19, 2014 9.450 9.480 9.120 9.210 278,995 -0.21(-2.23%)
Nov 18, 2014 9.270 9.490 9.220 9.420 237,604 +0.18(+1.95%)
Nov 17, 2014 9.460 9.512 9.150 9.240 288,353 -0.22(-2.33%)
Nov 14, 2014 9.410 9.500 9.290 9.460 172,284 +0.06(+0.64%)
Nov 13, 2014 9.620 9.648 9.350 9.400 154,925 -0.24(-2.49%)
Nov 12, 2014 9.400 9.660 9.390 9.640 286,715 +0.20(+2.12%)
Nov 11, 2014 9.340 9.460 9.290 9.440 133,289 +0.09(+0.96%)
Nov 10, 2014 9.490 9.540 9.250 9.350 152,568 -0.14(-1.48%)
Nov 07, 2014 9.630 9.630 9.440 9.490 158,711 -0.15(-1.56%)
Nov 06, 2014 9.570 9.760 9.504 9.640 324,717 +0.06(+0.63%)
Nov 05, 2014 9.750 9.760 9.390 9.580 366,174 -0.12(-1.24%)
Nov 04, 2014 9.800 9.820 9.600 9.700 371,703 -0.12(-1.22%)
Nov 03, 2014 9.480 9.840 9.480 9.820 442,261 +0.36(+3.81%)
Oct 31, 2014 10.00 10.06 9.190 9.460 839,828 +0.25(+2.71%)
Oct 30, 2014 9.190 9.430 8.980 9.210 317,675 -0.03(-0.32%)
Oct 29, 2014 9.310 9.340 8.930 9.240 261,715 -0.08(-0.86%)
Oct 28, 2014 8.750 9.400 8.750 9.320 269,264 +0.58(+6.64%)
Oct 27, 2014 8.670 8.760 8.720 8.740 103,382 +0.02(+0.23%)
Oct 24, 2014 8.750 8.910 8.550 8.720 176,618 -0.01(-0.11%)
Oct 23, 2014 8.640 8.850 8.260 8.730 224,563 +0.19(+2.22%)
Oct 22, 2014 8.580 8.780 8.400 8.540 170,178 +0.00(+0.00%)
Oct 21, 2014 8.350 8.690 8.350 8.540 207,681 +0.21(+2.52%)
Oct 20, 2014 8.440 8.630 8.330 8.330 227,776 -0.18(-2.12%)
Oct 17, 2014 8.800 8.860 8.360 8.510 270,260 -0.16(-1.85%)
Oct 16, 2014 8.010 8.730 7.850 8.670 300,246 +0.56(+6.91%)
Oct 15, 2014 8.290 8.290 7.860 8.110 908,534 -0.32(-3.80%)
Oct 14, 2014 8.500 8.650 8.360 8.430 312,829 -0.03(-0.30%)
Oct 13, 2014 8.400 8.580 8.330 8.455 312,929 +0.05(+0.65%)
Oct 10, 2014 8.350 8.650 8.280 8.400 235,812 +0.00(+0.00%)
Oct 09, 2014 8.410 8.480 8.200 8.400 365,116 -0.04(-0.47%)
Oct 08, 2014 8.460 8.580 8.300 8.440 360,239 -0.01(-0.12%)
Oct 07, 2014 8.600 8.725 8.390 8.450 328,503 -0.21(-2.42%)
Oct 06, 2014 8.960 9.020 8.650 8.660 166,494 -0.27(-3.02%)
Oct 03, 2014 9.000 9.100 8.900 8.930 201,588 +0.02(+0.22%)
Oct 02, 2014 8.530 8.970 8.530 8.910 261,085 +0.39(+4.58%)
Oct 01, 2014 8.580 8.620 7.810 8.520 611,270 -0.07(-0.81%)
Sep 30, 2014 8.780 8.850 8.527 8.590 396,040 -0.20(-2.28%)
Sep 29, 2014 8.880 8.920 8.690 8.790 284,709 -0.18(-2.01%)
Sep 26, 2014 8.850 8.990 8.660 8.970 333,364 +0.13(+1.47%)
Sep 25, 2014 9.050 9.154 8.750 8.840 370,599 -0.25(-2.75%)
Sep 24, 2014 9.060 9.412 8.860 9.090 319,506 +0.04(+0.44%)
Sep 23, 2014 9.320 9.450 9.010 9.050 434,058 -0.28(-3.00%)
Sep 22, 2014 9.970 9.988 9.300 9.330 300,434 -0.67(-6.70%)
Sep 19, 2014 10.00 10.23 9.770 10.00 2,867,909 -0.02(-0.20%)
Sep 18, 2014 9.810 10.31 9.810 10.02 417,521 +0.22(+2.24%)
Sep 17, 2014 9.810 10.04 9.690 9.800 244,098 -0.02(-0.20%)
Sep 16, 2014 9.780 10.05 9.696 9.820 396,122 +0.02(+0.20%)
Sep 15, 2014 9.800 9.882 9.540 9.800 331,761 -0.03(-0.31%)
Sep 12, 2014 9.700 10.01 9.690 9.830 315,118 +0.14(+1.44%)
Sep 11, 2014 9.040 9.770 9.010 9.690 381,317 +0.60(+6.60%)
Sep 10, 2014 9.210 9.296 9.080 9.090 332,511 -0.11(-1.20%)
Sep 09, 2014 9.240 9.310 9.045 9.200 367,912 -0.07(-0.76%)
Sep 08, 2014 9.330 9.330 9.140 9.270 222,644 -0.06(-0.64%)
Sep 05, 2014 9.180 9.390 9.090 9.330 271,315 +0.12(+1.30%)
Sep 04, 2014 9.520 9.730 9.100 9.210 584,913 -0.30(-3.15%)
Sep 03, 2014 9.590 9.750 9.460 9.510 273,387 -0.06(-0.63%)
Sep 02, 2014 9.760 9.820 9.530 9.570 184,499 -0.14(-1.44%)
Aug 29, 2014 9.810 9.710 9.710 9.710 241,400 -0.10(-1.02%)
Aug 28, 2014 9.920 9.960 9.740 9.810 348,751 -0.20(-2.00%)
Aug 27, 2014 9.970 10.04 9.830 10.01 315,412 +0.05(+0.50%)
Aug 26, 2014 9.720 9.960 9.690 9.960 305,803 +0.28(+2.89%)
Aug 25, 2014 9.950 10.06 9.550 9.680 333,793 -0.26(-2.62%)
Aug 22, 2014 9.480 10.04 9.375 9.940 488,558 +0.46(+4.85%)
Aug 21, 2014 9.150 9.490 9.040 9.480 274,628 +0.30(+3.27%)
Aug 20, 2014 9.140 9.230 9.040 9.180 278,045 -0.01(-0.11%)
Aug 19, 2014 8.980 9.200 8.840 9.190 413,241 +0.26(+2.91%)
Aug 18, 2014 8.810 9.010 8.708 8.930 756,360 +0.22(+2.53%)
Aug 15, 2014 8.700 8.790 8.470 8.710 473,136 +0.10(+1.16%)
Aug 14, 2014 8.690 8.750 8.580 8.610 253,001 -0.09(-1.03%)
Aug 13, 2014 8.630 8.750 8.570 8.700 530,824 +0.10(+1.16%)
Aug 12, 2014 9.030 9.070 8.530 8.600 1,043,403 -0.47(-5.18%)
Aug 11, 2014 9.060 9.180 8.920 9.070 250,205 +0.05(+0.55%)
Aug 08, 2014 9.130 9.130 8.940 9.020 385,834 -0.08(-0.88%)
Aug 07, 2014 9.170 9.190 9.002 9.100 382,725 -0.05(-0.55%)
Aug 06, 2014 8.880 9.260 8.880 9.150 378,609 +0.16(+1.78%)
Aug 05, 2014 8.990 9.130 8.910 8.990 316,816 -0.05(-0.55%)
Aug 04, 2014 9.340 9.396 9.030 9.040 481,370 -0.28(-3.00%)
Aug 01, 2014 9.540 9.650 9.260 9.320 386,661 -0.18(-1.89%)
Jul 31, 2014 9.690 9.900 9.480 9.500 580,103 -0.25(-2.56%)
Jul 30, 2014 9.690 9.950 9.680 9.750 363,579 +0.21(+2.20%)
Jul 29, 2014 9.510 9.620 9.455 9.540 223,621 +0.02(+0.21%)
Jul 28, 2014 9.560 9.560 9.280 9.520 420,500 -0.02(-0.21%)
Jul 25, 2014 9.250 9.590 9.250 9.540 634,133 +0.23(+2.47%)
Jul 24, 2014 10.00 10.45 9.300 9.310 1,795,298 -1.56(-14.35%)
Jul 23, 2014 11.01 11.05 10.82 10.87 337,492 -0.13(-1.18%)
Jul 22, 2014 10.93 11.06 10.82 11.00 401,292 +0.13(+1.20%)
Jul 21, 2014 10.93 11.10 10.77 10.87 412,253 -0.13(-1.18%)
Jul 18, 2014 10.91 11.25 10.91 11.00 213,862 +0.06(+0.55%)
Jul 17, 2014 11.29 11.29 10.90 10.94 235,807 -0.37(-3.27%)
Jul 16, 2014 11.52 11.56 11.28 11.31 162,798 -0.17(-1.48%)
Jul 15, 2014 11.50 11.59 11.40 11.48 234,781 -0.01(-0.09%)
Jul 14, 2014 11.63 11.71 11.43 11.49 429,252 -0.06(-0.52%)
Jul 11, 2014 11.47 11.60 11.37 11.55 216,359 +0.04(+0.35%)
Jul 10, 2014 11.55 11.67 11.38 11.51 271,423 -0.29(-2.46%)
Jul 09, 2014 11.77 11.86 11.68 11.80 188,134 +0.09(+0.77%)
Jul 08, 2014 11.85 11.88 11.62 11.71 202,403 -0.18(-1.56%)
Jul 07, 2014 11.94 12.02 11.82 11.89 176,464 -0.10(-0.79%)
Jul 03, 2014 11.87 11.99 11.99 11.99 352,300 +0.17(+1.44%)
Jul 02, 2014 11.93 12.11 11.80 11.82 242,503 -0.08(-0.67%)
Jul 01, 2014 11.90 12.08 11.81 11.90 436,958 -0.01(-0.08%)
Jun 30, 2014 11.83 11.97 11.75 11.91 282,547 +0.01(+0.08%)
Jun 27, 2014 11.90 12.08 11.75 11.90 402,852 -0.12(-1.00%)
Jun 26, 2014 12.23 12.24 11.84 12.02 443,348 +0.28(+2.39%)
Jun 25, 2014 11.35 11.76 11.18 11.74 351,256 +0.34(+2.98%)
Jun 24, 2014 11.67 11.79 11.35 11.40 490,980 -0.34(-2.90%)
Jun 23, 2014 11.86 11.88 11.68 11.74 360,299 -0.12(-1.01%)
Jun 20, 2014 11.86 11.99 11.74 11.86 2,331,129 -0.04(-0.34%)
Jun 19, 2014 12.07 12.13 11.83 11.90 363,035 -0.17(-1.41%)
Jun 18, 2014 11.94 12.15 11.81 12.07 633,178 +0.09(+0.75%)
Jun 17, 2014 11.61 12.00 11.55 11.98 655,312 +0.34(+2.92%)
Jun 16, 2014 11.45 11.79 11.40 11.64 860,136 +0.27(+2.37%)
Jun 13, 2014 11.37 11.60 11.29 11.37 1,286,458 -0.03(-0.26%)
Jun 12, 2014 11.55 11.80 10.98 11.40 1,500,717 -0.14(-1.21%)
Jun 11, 2014 10.98 12.00 9.880 11.54 7,740,338 -4.66(-28.77%)
Jun 10, 2014 16.30 16.53 16.08 16.20 148,000 -0.12(-0.74%)
Jun 06, 2014 16.37 16.64 16.26 16.32 143,643 +0.01(+0.06%)
Jun 05, 2014 15.90 16.39 15.75 16.31 189,271 +0.51(+3.23%)
Jun 04, 2014 15.72 15.93 15.70 15.80 99,893 +0.09(+0.57%)
Jun 03, 2014 15.80 16.00 15.62 15.71 255,162 -0.10(-0.63%)
Jun 02, 2014 15.67 15.95 15.61 15.81 120,697 +0.11(+0.70%)
May 30, 2014 15.57 15.86 15.57 15.70 156,771 +0.10(+0.64%)
May 29, 2014 15.83 15.83 15.46 15.60 174,819 -0.21(-1.33%)
May 28, 2014 15.64 15.96 15.51 15.81 221,833 +0.09(+0.57%)
May 27, 2014 15.18 15.73 14.97 15.72 171,532 +0.65(+4.31%)
May 23, 2014 14.91 15.07 15.07 15.07 99,800 +0.19(+1.28%)
May 22, 2014 14.96 14.98 14.72 14.88 74,828 -0.01(-0.07%)
May 21, 2014 14.96 15.09 14.78 14.89 113,849 -0.04(-0.27%)
May 20, 2014 15.20 15.27 14.87 14.93 195,678 -0.31(-2.07%)
May 19, 2014 15.06 15.39 15.06 15.24 93,893 +0.14(+0.96%)
May 16, 2014 15.20 15.30 14.95 15.10 211,884 -0.16(-1.05%)
May 15, 2014 15.30 15.35 15.00 15.26 175,615 -0.14(-0.91%)
May 14, 2014 15.64 15.64 15.40 15.40 191,296 -0.29(-1.85%)
May 13, 2014 15.88 15.88 15.62 15.69 211,940 -0.22(-1.38%)
May 12, 2014 15.74 16.02 15.70 15.91 150,419 +0.28(+1.79%)
May 09, 2014 15.32 15.65 15.27 15.63 151,360 +0.21(+1.36%)
May 08, 2014 15.48 15.72 15.32 15.42 146,390 -0.07(-0.45%)
May 07, 2014 15.30 15.64 15.27 15.49 269,204 +0.09(+0.58%)
May 06, 2014 15.51 15.75 15.35 15.40 147,704 -0.17(-1.09%)
May 05, 2014 15.71 15.71 15.49 15.57 118,951 -0.20(-1.27%)
May 02, 2014 15.83 16.10 15.69 15.77 232,428 -0.01(-0.06%)
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.