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 28, 2017 5.600 6.729 5.600 6.450 2,427,903 +1.39(+27.47%)
Apr 27, 2017 5.210 5.211 5.020 5.060 262,088 -0.15(-2.88%)
Apr 26, 2017 5.000 5.220 5.000 5.210 222,476 +0.21(+4.20%)
Apr 25, 2017 5.060 5.120 4.970 5.000 290,015 +0.00(+0.00%)
Apr 24, 2017 5.080 5.100 4.990 5.000 198,004 +0.07(+1.42%)
Apr 21, 2017 4.930 5.040 4.800 4.930 242,081 -0.03(-0.60%)
Apr 20, 2017 4.940 4.980 4.800 4.960 111,110 +0.09(+1.85%)
Apr 19, 2017 5.040 5.090 4.860 4.870 117,992 -0.12(-2.40%)
Apr 18, 2017 4.930 5.030 4.880 4.990 142,993 +0.02(+0.40%)
Apr 17, 2017 4.910 5.120 4.790 4.970 323,177 +0.07(+1.43%)
Apr 13, 2017 4.990 5.030 4.860 4.900 311,143 -0.13(-2.58%)
Apr 12, 2017 5.150 5.150 4.980 5.030 182,964 -0.10(-1.95%)
Apr 11, 2017 4.750 5.170 4.710 5.130 261,700 +0.38(+8.00%)
Apr 10, 2017 4.790 4.880 4.700 4.750 300,902 -0.03(-0.63%)
Apr 07, 2017 4.730 4.910 4.730 4.780 164,578 +0.03(+0.63%)
Apr 06, 2017 4.750 4.860 4.730 4.750 217,909 +0.00(+0.00%)
Apr 05, 2017 4.930 4.980 4.750 4.750 238,618 -0.13(-2.66%)
Apr 04, 2017 4.910 4.960 4.820 4.880 196,236 -0.04(-0.81%)
Apr 03, 2017 5.080 5.130 4.895 4.920 168,184 -0.18(-3.53%)
Mar 31, 2017 5.100 5.140 4.980 5.100 160,907 +0.00(+0.00%)
Mar 30, 2017 4.960 5.145 4.960 5.100 170,150 +0.17(+3.45%)
Mar 29, 2017 4.950 5.100 4.910 4.930 212,275 -0.05(-1.00%)
Mar 28, 2017 4.960 5.055 4.940 4.980 388,279 -0.02(-0.40%)
Mar 27, 2017 4.840 5.045 4.776 5.000 244,251 +0.10(+2.04%)
Mar 24, 2017 4.880 4.960 4.815 4.900 222,975 +0.05(+1.03%)
Mar 23, 2017 4.570 4.860 4.480 4.850 261,302 +0.33(+7.30%)
Mar 22, 2017 4.530 4.730 4.410 4.520 273,965 -0.07(-1.53%)
Mar 21, 2017 4.890 4.892 4.530 4.590 394,335 -0.27(-5.56%)
Mar 20, 2017 4.980 5.020 4.830 4.860 215,308 -0.15(-2.99%)
Mar 17, 2017 4.840 5.040 4.840 5.010 341,007 +0.04(+0.80%)
Mar 16, 2017 4.870 4.970 4.820 4.970 138,364 +0.13(+2.69%)
Mar 15, 2017 4.870 4.960 4.810 4.840 134,155 -0.03(-0.62%)
Mar 14, 2017 4.850 4.900 4.710 4.870 228,959 -0.01(-0.20%)
Mar 13, 2017 4.910 4.950 4.845 4.880 105,184 -0.05(-1.01%)
Mar 10, 2017 5.040 5.060 4.910 4.930 228,390 -0.08(-1.60%)
Mar 09, 2017 5.010 5.060 4.970 5.010 140,979 +0.01(+0.20%)
Mar 08, 2017 5.110 5.120 4.980 5.000 252,292 -0.06(-1.19%)
Mar 07, 2017 5.060 5.110 5.000 5.060 176,690 -0.02(-0.39%)
Mar 06, 2017 5.070 5.115 4.990 5.080 191,513 -0.05(-0.97%)
Mar 03, 2017 5.120 5.180 4.970 5.130 223,804 +0.01(+0.20%)
Mar 02, 2017 5.190 5.190 5.010 5.120 241,683 -0.04(-0.78%)
Mar 01, 2017 5.250 5.330 5.150 5.160 330,202 -0.02(-0.39%)
Feb 28, 2017 5.210 5.220 5.060 5.180 365,258 -0.08(-1.52%)
Feb 27, 2017 5.180 5.300 5.120 5.260 229,325 +0.08(+1.54%)
Feb 24, 2017 5.200 5.245 5.040 5.180 255,234 -0.04(-0.77%)
Feb 23, 2017 5.200 5.230 5.090 5.220 252,533 +0.06(+1.16%)
Feb 22, 2017 5.200 5.310 5.120 5.160 167,856 -0.08(-1.53%)
Feb 21, 2017 5.290 5.370 5.120 5.240 270,881 -0.05(-0.95%)
Feb 17, 2017 5.290 5.290 5.290 0 -0.06(-1.12%)
Feb 16, 2017 5.350 5.410 5.080 5.350 495,139 +0.00(+0.00%)
Feb 15, 2017 5.120 5.370 5.030 5.350 455,394 +0.31(+6.15%)
Feb 14, 2017 4.960 5.140 4.960 5.040 643,062 +0.06(+1.20%)
Feb 13, 2017 5.070 5.090 4.900 4.980 760,891 -0.09(-1.78%)
Feb 10, 2017 4.970 5.180 4.750 5.070 573,900 -0.22(-4.16%)
Feb 09, 2017 5.050 5.340 5.000 5.290 367,126 +0.28(+5.59%)
Feb 08, 2017 4.950 5.050 4.830 5.010 334,567 +0.07(+1.42%)
Feb 07, 2017 4.990 5.060 4.910 4.940 228,985 -0.05(-1.00%)
Feb 06, 2017 5.170 5.200 4.985 4.990 284,627 -0.19(-3.67%)
Feb 03, 2017 5.100 5.229 5.060 5.180 318,269 +0.12(+2.37%)
Feb 02, 2017 4.980 5.230 4.930 5.060 619,077 +0.06(+1.20%)
Feb 01, 2017 5.730 5.890 4.990 5.000 1,798,942 -0.99(-16.53%)
Jan 31, 2017 7.040 7.120 5.900 5.990 1,079,328 -1.05(-14.91%)
Jan 30, 2017 7.300 7.300 6.990 7.040 169,002 -0.28(-3.83%)
Jan 27, 2017 7.340 7.400 7.290 7.320 151,475 -0.03(-0.41%)
Jan 26, 2017 7.270 7.390 7.270 7.350 87,358 +0.05(+0.68%)
Jan 25, 2017 7.230 7.370 7.230 7.300 182,945 +0.10(+1.39%)
Jan 24, 2017 6.980 7.240 6.915 7.200 199,869 +0.25(+3.60%)
Jan 23, 2017 7.040 7.180 6.950 6.950 132,761 -0.12(-1.70%)
Jan 20, 2017 7.030 7.170 7.010 7.070 124,674 +0.04(+0.57%)
Jan 19, 2017 7.020 7.060 6.900 7.030 160,049 +0.05(+0.72%)
Jan 18, 2017 6.940 7.020 6.860 6.980 175,832 +0.03(+0.43%)
Jan 17, 2017 7.200 7.200 6.940 6.950 226,202 -0.31(-4.27%)
Jan 13, 2017 7.260 7.260 7.260 0 +0.16(+2.25%)
Jan 12, 2017 7.400 7.500 7.070 7.100 229,125 -0.38(-5.08%)
Jan 11, 2017 7.300 7.530 7.210 7.480 319,288 +0.19(+2.61%)
Jan 10, 2017 7.110 7.360 7.050 7.290 244,628 +0.19(+2.68%)
Jan 09, 2017 7.110 7.230 7.020 7.100 225,453 -0.07(-0.98%)
Jan 06, 2017 7.270 7.270 7.100 7.170 202,309 -0.01(-0.14%)
Jan 05, 2017 7.590 7.600 7.160 7.180 290,865 -0.42(-5.53%)
Jan 04, 2017 7.820 7.920 7.580 7.600 634,498 -0.46(-5.71%)
Jan 03, 2017 7.980 8.090 7.950 8.060 316,101 +0.20(+2.54%)
Dec 30, 2016 7.860 7.860 7.860 0 +0.11(+1.42%)
Dec 29, 2016 8.030 8.040 7.690 7.750 212,756 -0.28(-3.49%)
Dec 28, 2016 7.970 8.050 7.910 8.030 167,427 +0.05(+0.63%)
Dec 27, 2016 8.020 8.080 7.860 7.980 282,754 -0.06(-0.75%)
Dec 23, 2016 8.040 8.040 8.040 0 +0.00(+0.00%)
Dec 22, 2016 7.890 8.060 7.835 8.040 231,889 +0.14(+1.77%)
Dec 21, 2016 7.830 7.920 7.740 7.900 121,281 +0.02(+0.25%)
Dec 20, 2016 7.780 7.880 7.610 7.880 192,928 +0.18(+2.34%)
Dec 19, 2016 7.630 7.740 7.487 7.700 158,704 +0.12(+1.58%)
Dec 16, 2016 7.760 7.760 7.500 7.580 646,523 -0.14(-1.81%)
Dec 15, 2016 7.670 7.860 7.600 7.720 419,185 +0.11(+1.45%)
Dec 14, 2016 7.520 7.729 7.470 7.610 324,345 +0.04(+0.46%)
Dec 13, 2016 7.610 7.700 7.495 7.575 268,418 +0.03(+0.33%)
Dec 12, 2016 7.890 7.940 7.490 7.550 170,542 -0.30(-3.82%)
Dec 09, 2016 7.700 7.860 7.640 7.850 196,823 +0.15(+1.95%)
Dec 08, 2016 7.710 7.720 7.460 7.700 242,969 +0.21(+2.80%)
Dec 07, 2016 7.440 7.520 7.340 7.490 184,051 +0.07(+0.94%)
Dec 06, 2016 7.300 7.450 7.250 7.420 278,370 +0.10(+1.37%)
Dec 05, 2016 7.000 7.330 6.910 7.320 297,939 +0.39(+5.63%)
Dec 02, 2016 7.000 7.100 6.880 6.930 174,840 -0.04(-0.57%)
Dec 01, 2016 6.930 7.080 6.900 6.970 294,941 +0.05(+0.72%)
Nov 30, 2016 7.250 7.370 6.900 6.920 303,815 -0.27(-3.76%)
Nov 29, 2016 7.420 7.500 7.170 7.190 280,340 -0.24(-3.23%)
Nov 28, 2016 7.600 7.600 7.425 7.430 254,015 -0.17(-2.24%)
Nov 25, 2016 7.580 7.700 7.510 7.600 94,850 +0.00(+0.00%)
Nov 23, 2016 7.600 7.600 7.600 0 +0.16(+2.15%)
Nov 22, 2016 7.320 7.490 7.260 7.440 372,363 +0.14(+1.92%)
Nov 21, 2016 7.220 7.310 7.140 7.300 256,690 +0.11(+1.53%)
Nov 18, 2016 7.020 7.200 6.930 7.190 345,604 +0.14(+1.99%)
Nov 17, 2016 7.120 7.260 7.040 7.050 462,761 -0.02(-0.28%)
Nov 16, 2016 6.930 7.160 6.800 7.070 613,936 +0.09(+1.29%)
Nov 15, 2016 7.040 7.130 6.812 6.980 401,117 -0.02(-0.29%)
Nov 14, 2016 6.880 7.200 6.830 7.000 584,749 +0.20(+2.94%)
Nov 11, 2016 6.700 6.800 6.570 6.800 517,456 +0.12(+1.80%)
Nov 10, 2016 6.810 6.930 6.610 6.680 400,339 -0.01(-0.15%)
Nov 09, 2016 6.590 6.750 6.575 6.690 418,128 +0.13(+1.98%)
Nov 08, 2016 6.650 6.670 6.450 6.560 299,034 -0.09(-1.35%)
Nov 07, 2016 6.620 6.750 6.590 6.650 427,094 +0.14(+2.15%)
Nov 04, 2016 6.840 6.840 6.510 6.510 1,245,551 -0.14(-2.11%)
Nov 03, 2016 6.450 6.690 6.450 6.650 373,957 +0.24(+3.74%)
Nov 02, 2016 6.410 6.460 6.260 6.410 306,668 +0.02(+0.31%)
Nov 01, 2016 6.260 6.390 6.040 6.390 315,253 +0.16(+2.57%)
Oct 31, 2016 5.920 6.380 5.920 6.230 1,897,518 +0.24(+4.01%)
Oct 28, 2016 6.790 6.820 5.630 5.990 797,006 -1.03(-14.67%)
Oct 27, 2016 7.060 7.105 6.980 7.020 235,426 +0.00(+0.00%)
Oct 26, 2016 7.100 7.280 6.980 7.020 234,871 -0.11(-1.54%)
Oct 25, 2016 7.040 7.300 7.010 7.130 288,601 +0.11(+1.57%)
Oct 24, 2016 7.170 7.227 7.010 7.020 103,950 -0.09(-1.27%)
Oct 21, 2016 6.840 7.240 6.840 7.110 295,662 +0.17(+2.45%)
Oct 20, 2016 7.000 7.035 6.890 6.940 148,831 -0.07(-1.00%)
Oct 19, 2016 7.060 7.140 6.750 7.010 382,813 +0.00(+0.00%)
Oct 18, 2016 7.060 7.080 6.980 7.010 115,612 +0.06(+0.86%)
Oct 17, 2016 7.060 7.110 6.880 6.950 129,483 -0.05(-0.71%)
Oct 14, 2016 7.040 7.100 6.950 7.000 195,630 +0.08(+1.16%)
Oct 13, 2016 6.830 6.943 6.810 6.920 143,540 +0.00(+0.00%)
Oct 12, 2016 6.910 7.040 6.830 6.920 112,442 -0.03(-0.43%)
Oct 11, 2016 7.020 7.120 6.790 6.950 119,019 -0.06(-0.86%)
Oct 10, 2016 6.720 7.025 6.720 7.010 161,161 +0.30(+4.47%)
Oct 07, 2016 6.770 6.790 6.640 6.710 72,412 -0.04(-0.59%)
Oct 06, 2016 6.590 6.800 6.590 6.750 142,618 +0.21(+3.21%)
Oct 05, 2016 6.540 6.638 6.430 6.540 205,124 +0.02(+0.31%)
Oct 04, 2016 6.370 6.550 6.340 6.520 111,750 +0.15(+2.35%)
Oct 03, 2016 6.430 6.490 6.300 6.370 49,956 -0.05(-0.78%)
Sep 30, 2016 6.300 6.450 6.300 6.420 112,374 +0.11(+1.74%)
Sep 29, 2016 6.220 6.320 6.210 6.310 121,202 +0.11(+1.77%)
Sep 28, 2016 6.240 6.280 6.140 6.200 119,385 +0.00(+0.00%)
Sep 27, 2016 6.180 6.250 6.168 6.200 91,273 +0.00(+0.00%)
Sep 26, 2016 6.290 6.300 6.140 6.200 93,775 -0.12(-1.90%)
Sep 23, 2016 6.340 6.410 6.290 6.320 88,831 -0.06(-0.94%)
Sep 22, 2016 6.200 6.380 6.180 6.380 110,558 +0.20(+3.24%)
Sep 21, 2016 6.120 6.240 6.120 6.180 101,194 +0.08(+1.31%)
Sep 20, 2016 6.220 6.240 6.060 6.100 52,463 -0.07(-1.13%)
Sep 19, 2016 6.160 6.190 6.010 6.170 93,503 +0.06(+0.98%)
Sep 16, 2016 6.090 6.170 5.960 6.110 290,702 +0.00(+0.00%)
Sep 15, 2016 6.090 6.130 5.980 6.110 47,967 +0.08(+1.33%)
Sep 14, 2016 6.050 6.155 5.970 6.030 78,921 +0.00(+0.00%)
Sep 13, 2016 6.180 6.280 5.970 6.030 166,233 -0.21(-3.37%)
Sep 12, 2016 6.090 6.260 6.040 6.240 141,365 +0.20(+3.31%)
Sep 09, 2016 6.080 6.080 6.030 6.040 127,068 -0.08(-1.31%)
Sep 08, 2016 6.080 6.140 5.980 6.120 55,463 +0.00(+0.00%)
Sep 07, 2016 6.130 6.160 6.020 6.120 90,385 +0.03(+0.49%)
Sep 06, 2016 6.150 6.300 5.970 6.090 134,084 -0.10(-1.62%)
Sep 02, 2016 6.110 6.190 6.190 6.190 79,800 +0.06(+0.98%)
Sep 01, 2016 6.250 6.250 6.010 6.130 195,311 -0.06(-0.97%)
Aug 31, 2016 6.070 6.240 6.070 6.190 260,872 +0.07(+1.14%)
Aug 30, 2016 6.100 6.270 6.050 6.120 165,111 +0.06(+0.99%)
Aug 29, 2016 6.070 6.190 6.020 6.060 544,834 +0.00(+0.00%)
Aug 26, 2016 5.850 6.090 5.850 6.060 177,559 +0.20(+3.41%)
Aug 25, 2016 5.820 5.890 5.810 5.860 155,256 +0.00(+0.00%)
Aug 24, 2016 5.520 6.110 5.520 5.860 400,415 +0.31(+5.59%)
Aug 23, 2016 5.150 5.580 5.130 5.550 285,259 +0.41(+7.98%)
Aug 22, 2016 5.170 5.280 5.100 5.140 77,602 -0.13(-2.47%)
Aug 19, 2016 5.190 5.280 5.020 5.270 187,736 +0.08(+1.54%)
Aug 18, 2016 5.110 5.210 5.000 5.190 81,876 +0.03(+0.58%)
Aug 17, 2016 4.970 5.160 4.970 5.160 409,056 +0.22(+4.45%)
Aug 16, 2016 4.840 4.970 4.784 4.940 976,671 +0.06(+1.23%)
Aug 15, 2016 4.880 5.080 4.810 4.880 1,921,782 -0.02(-0.41%)
Aug 12, 2016 4.900 4.990 4.870 4.900 169,745 +0.04(+0.82%)
Aug 11, 2016 4.930 4.960 4.850 4.860 98,495 +0.03(+0.62%)
Aug 10, 2016 5.010 5.015 4.800 4.830 169,896 -0.13(-2.62%)
Aug 09, 2016 5.620 5.710 4.900 4.960 359,989 -0.09(-1.78%)
Aug 08, 2016 4.830 5.680 4.742 5.050 227,587 +0.10(+2.02%)
Aug 05, 2016 4.960 5.070 4.860 4.950 124,203 +0.08(+1.64%)
Aug 04, 2016 4.840 4.940 4.840 4.870 73,782 -0.02(-0.41%)
Aug 03, 2016 4.810 5.030 4.810 4.890 60,695 +0.04(+0.82%)
Aug 02, 2016 5.200 5.600 4.840 4.850 96,783 -0.38(-7.27%)
Aug 01, 2016 5.200 5.590 5.070 5.230 54,180 -0.07(-1.32%)
Jul 29, 2016 5.900 5.900 4.930 5.300 171,504 -0.67(-11.22%)
Jul 28, 2016 6.020 6.120 5.940 5.970 29,647 -0.11(-1.81%)
Jul 27, 2016 5.780 6.130 5.780 6.080 53,166 +0.33(+5.74%)
Jul 26, 2016 5.780 5.870 5.720 5.750 73,895 -0.03(-0.52%)
Jul 25, 2016 5.920 6.040 5.780 5.780 52,202 -0.18(-3.02%)
Jul 22, 2016 5.940 6.040 5.830 5.960 42,382 +0.07(+1.19%)
Jul 21, 2016 6.010 6.120 5.880 5.890 45,965 -0.16(-2.64%)
Jul 20, 2016 6.240 6.240 6.040 6.050 25,215 -0.18(-2.89%)
Jul 19, 2016 6.200 6.250 6.110 6.230 43,013 +0.01(+0.16%)
Jul 18, 2016 6.250 6.420 6.110 6.220 103,867 -0.03(-0.48%)
Jul 15, 2016 6.220 6.290 6.010 6.250 58,550 +0.10(+1.63%)
Jul 14, 2016 6.220 6.260 6.010 6.150 44,398 +0.08(+1.32%)
Jul 13, 2016 6.360 6.360 6.050 6.070 62,542 -0.29(-4.56%)
Jul 12, 2016 6.120 6.390 6.075 6.360 83,489 +0.30(+4.95%)
Jul 11, 2016 6.120 6.140 6.030 6.060 68,885 -0.03(-0.49%)
Jul 08, 2016 5.690 6.090 5.580 6.090 70,457 +0.51(+9.14%)
Jul 07, 2016 5.550 5.730 5.470 5.580 23,576 +0.10(+1.82%)
Jul 05, 2016 5.850 5.850 5.410 5.480 54,084 -0.45(-7.59%)
Jul 01, 2016 5.960 5.930 5.930 5.930 34,000 -0.09(-1.50%)
Jun 30, 2016 5.920 6.060 5.730 6.020 70,249 +0.09(+1.52%)
Jun 29, 2016 5.940 6.000 5.860 5.930 45,329 +0.05(+0.85%)
Jun 28, 2016 5.770 5.940 5.720 5.880 55,615 +0.15(+2.62%)
Jun 27, 2016 6.160 6.900 5.560 5.730 145,168 -0.56(-8.90%)
Jun 24, 2016 6.410 6.730 6.170 6.290 308,394 -0.62(-8.97%)
Jun 23, 2016 6.650 6.970 6.650 6.910 81,558 +0.36(+5.50%)
Jun 22, 2016 6.600 6.710 6.455 6.550 63,632 -0.03(-0.46%)
Jun 21, 2016 6.730 6.730 6.410 6.580 72,155 -0.12(-1.79%)
Jun 20, 2016 6.600 6.780 6.600 6.700 68,638 +0.23(+3.55%)
Jun 17, 2016 6.470 6.540 6.310 6.470 163,421 -0.02(-0.31%)
Jun 16, 2016 6.400 6.510 6.300 6.490 52,359 +0.02(+0.31%)
Jun 15, 2016 6.490 6.700 6.370 6.470 70,979 +0.02(+0.31%)
Jun 14, 2016 6.400 6.550 6.370 6.450 88,838 -0.04(-0.62%)
Jun 13, 2016 6.760 6.960 6.470 6.490 87,552 -0.28(-4.14%)
Jun 10, 2016 6.600 6.930 6.460 6.770 157,642 +0.01(+0.15%)
Jun 09, 2016 6.720 6.990 6.430 6.760 81,990 +0.03(+0.45%)
Jun 08, 2016 6.690 6.820 6.690 6.730 54,406 +0.01(+0.15%)
Jun 07, 2016 6.880 6.910 6.690 6.720 45,377 -0.13(-1.90%)
Jun 06, 2016 6.680 6.970 6.680 6.850 78,770 +0.18(+2.70%)
Jun 03, 2016 6.850 6.850 6.560 6.670 73,751 -0.23(-3.33%)
Jun 02, 2016 6.910 6.980 6.770 6.900 72,750 -0.04(-0.58%)
Jun 01, 2016 6.660 6.950 6.490 6.940 62,683 +0.19(+2.81%)
May 31, 2016 6.880 6.880 6.610 6.750 122,385 -0.02(-0.30%)
May 27, 2016 6.840 6.770 6.770 6.770 72,400 -0.04(-0.59%)
May 26, 2016 6.990 7.000 6.770 6.810 103,085 -0.15(-2.16%)
May 25, 2016 6.310 7.050 6.240 6.960 178,437 +0.66(+10.48%)
May 24, 2016 5.900 6.350 5.900 6.300 152,517 +0.48(+8.25%)
May 23, 2016 5.930 5.980 5.810 5.820 98,486 -0.12(-2.02%)
May 20, 2016 5.740 5.960 5.622 5.940 76,945 +0.25(+4.39%)
May 19, 2016 6.000 6.000 5.660 5.690 108,230 -0.25(-4.21%)
May 18, 2016 5.590 5.960 5.590 5.940 99,258 +0.34(+6.07%)
May 17, 2016 5.650 5.800 5.500 5.600 111,652 -0.08(-1.41%)
May 16, 2016 5.360 5.710 5.340 5.680 61,761 +0.32(+5.97%)
May 13, 2016 5.360 5.520 5.300 5.360 74,521 -0.03(-0.56%)
May 12, 2016 5.430 5.460 5.260 5.390 58,214 -0.03(-0.55%)
May 11, 2016 5.500 5.646 5.390 5.420 57,046 -0.12(-2.17%)
May 10, 2016 5.470 5.555 5.400 5.540 90,254 +0.09(+1.65%)
May 09, 2016 5.160 5.500 5.110 5.450 50,667 +0.29(+5.62%)
May 06, 2016 5.180 5.350 5.130 5.160 99,057 -0.04(-0.77%)
May 05, 2016 5.370 5.370 5.200 5.200 48,644 -0.13(-2.44%)
May 04, 2016 5.420 5.605 5.270 5.330 61,943 -0.12(-2.20%)
May 03, 2016 5.640 5.640 5.340 5.450 72,175 -0.29(-5.05%)
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.