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, 2021 22.14 22.71 21.98 22.20 536,400 -0.16(-0.69%)
Apr 29, 2021 22.75 23.15 22.30 22.36 261,160 -0.14(-0.62%)
Apr 28, 2021 21.95 22.70 21.95 22.50 251,795 +0.46(+2.09%)
Apr 27, 2021 22.01 22.31 21.95 22.04 213,860 -0.04(-0.18%)
Apr 26, 2021 22.04 22.57 21.98 22.08 226,831 +0.14(+0.64%)
Apr 23, 2021 21.21 22.31 21.06 21.94 436,100 +0.82(+3.88%)
Apr 22, 2021 21.48 21.68 21.10 21.12 290,539 -0.36(-1.68%)
Apr 21, 2021 20.95 21.61 20.76 21.48 291,181 +0.51(+2.43%)
Apr 20, 2021 22.13 22.13 20.75 20.97 412,623 -1.20(-5.41%)
Apr 19, 2021 22.77 22.88 21.92 22.17 315,482 -0.74(-3.23%)
Apr 16, 2021 22.43 22.93 22.22 22.91 321,500 +0.85(+3.85%)
Apr 15, 2021 21.92 22.18 21.31 22.06 271,568 +0.21(+0.96%)
Apr 14, 2021 21.28 21.97 21.28 21.85 267,257 +0.51(+2.39%)
Apr 13, 2021 22.21 22.23 21.27 21.34 390,400 -0.76(-3.44%)
Apr 12, 2021 21.89 22.27 21.81 22.10 182,597 +0.30(+1.38%)
Apr 09, 2021 21.40 21.85 21.39 21.80 230,600 +0.40(+1.87%)
Apr 08, 2021 20.92 21.45 20.76 21.40 204,102 +0.27(+1.28%)
Apr 07, 2021 20.90 21.66 20.90 21.13 412,096 +0.08(+0.38%)
Apr 06, 2021 20.79 21.28 20.79 21.05 303,472 +0.23(+1.10%)
Apr 05, 2021 21.44 21.67 20.70 20.82 375,258 -0.31(-1.47%)
Apr 01, 2021 20.82 21.13 20.55 21.13 366,700 +0.41(+1.98%)
Mar 31, 2021 20.86 21.28 20.62 20.72 596,706 -0.27(-1.29%)
Mar 30, 2021 20.52 21.22 20.20 20.99 367,517 +0.54(+2.64%)
Mar 29, 2021 21.32 21.50 20.25 20.45 724,060 -0.87(-4.08%)
Mar 26, 2021 21.65 21.75 20.74 21.32 783,500 +0.07(+0.33%)
Mar 25, 2021 20.66 21.49 20.02 21.25 704,347 +0.47(+2.26%)
Mar 24, 2021 21.78 22.03 20.75 20.78 338,693 -0.68(-3.17%)
Mar 23, 2021 22.79 22.79 21.37 21.46 627,799 -1.54(-6.70%)
Mar 22, 2021 23.35 23.65 22.51 23.00 602,222 -0.60(-2.54%)
Mar 19, 2021 23.15 23.99 22.65 23.60 1,706,000 +0.52(+2.25%)
Mar 18, 2021 23.50 23.93 22.81 23.08 818,398 -0.32(-1.35%)
Mar 17, 2021 23.14 23.76 22.42 23.39 370,156 +0.39(+1.72%)
Mar 16, 2021 24.20 24.42 22.87 23.00 657,789 -1.20(-4.96%)
Mar 15, 2021 23.72 24.29 22.75 24.20 794,006 +0.67(+2.85%)
Mar 12, 2021 24.17 24.52 23.41 23.53 355,800 -0.28(-1.18%)
Mar 11, 2021 22.91 23.92 22.56 23.81 691,218 +1.04(+4.57%)
Mar 10, 2021 22.85 23.32 22.39 22.77 411,160 +0.21(+0.93%)
Mar 09, 2021 23.52 23.56 22.06 22.56 381,723 -0.96(-4.08%)
Mar 08, 2021 22.21 23.93 22.02 23.52 615,980 +1.55(+7.06%)
Mar 05, 2021 21.89 22.11 21.25 21.97 760,400 +0.49(+2.28%)
Mar 04, 2021 21.91 22.42 20.93 21.48 550,513 -0.43(-1.96%)
Mar 03, 2021 21.36 22.40 20.73 21.91 557,163 +0.81(+3.84%)
Mar 02, 2021 21.12 21.41 20.65 21.10 292,224 +0.02(+0.09%)
Mar 01, 2021 20.77 21.25 20.31 21.08 225,055 +0.81(+4.00%)
Feb 26, 2021 20.32 20.66 19.55 20.27 373,000 -0.14(-0.69%)
Feb 25, 2021 21.50 21.50 20.33 20.41 295,145 -0.89(-4.18%)
Feb 24, 2021 20.52 21.41 20.17 21.30 401,056 +0.91(+4.46%)
Feb 23, 2021 20.35 20.73 19.61 20.39 756,760 -0.25(-1.21%)
Feb 22, 2021 20.52 21.23 20.31 20.64 352,996 +0.19(+0.93%)
Feb 19, 2021 19.98 20.48 19.93 20.45 246,800 +0.67(+3.39%)
Feb 18, 2021 20.82 21.10 19.71 19.78 301,714 -1.22(-5.81%)
Feb 17, 2021 20.13 21.42 19.92 21.00 634,541 +0.49(+2.39%)
Feb 16, 2021 19.84 20.64 19.82 20.51 414,488 +0.90(+4.59%)
Feb 12, 2021 19.76 19.99 19.50 19.61 223,400 -0.29(-1.46%)
Feb 11, 2021 19.76 20.37 19.49 19.90 488,885 +0.53(+2.74%)
Feb 10, 2021 18.74 19.57 18.49 19.37 457,931 +0.68(+3.61%)
Feb 09, 2021 18.62 18.83 18.18 18.70 425,584 -0.11(-0.61%)
Feb 08, 2021 18.58 18.85 17.86 18.81 925,081 +0.47(+2.56%)
Feb 05, 2021 18.52 18.85 18.26 18.34 1,156,500 -0.20(-1.08%)
Feb 04, 2021 18.50 18.90 18.48 18.54 657,923 +0.03(+0.16%)
Feb 03, 2021 18.71 18.93 18.16 18.51 765,446 -0.11(-0.59%)
Feb 02, 2021 17.31 18.77 17.18 18.62 492,189 +1.60(+9.40%)
Feb 01, 2021 17.00 17.18 16.62 17.02 404,704 +0.25(+1.49%)
Jan 29, 2021 17.16 17.66 16.39 16.77 595,900 -0.08(-0.47%)
Jan 28, 2021 16.98 17.08 16.50 16.85 389,800 +0.26(+1.57%)
Jan 27, 2021 16.13 16.96 16.13 16.59 434,685 -0.32(-1.89%)
Jan 26, 2021 17.33 17.53 16.73 16.91 389,744 -0.26(-1.51%)
Jan 25, 2021 17.22 17.26 16.70 17.17 735,046 -0.17(-0.98%)
Jan 22, 2021 16.55 17.40 16.55 17.34 315,300 +0.52(+3.09%)
Jan 21, 2021 16.81 17.00 16.48 16.82 399,660 +0.11(+0.66%)
Jan 20, 2021 16.60 16.76 16.41 16.71 469,460 +0.17(+1.03%)
Jan 19, 2021 16.48 16.75 16.43 16.54 512,615 +0.13(+0.79%)
Jan 15, 2021 15.97 16.58 15.63 16.41 693,900 +0.48(+3.01%)
Jan 14, 2021 15.40 16.07 15.40 15.93 264,098 +0.71(+4.66%)
Jan 13, 2021 15.50 15.63 14.81 15.22 255,142 -0.37(-2.37%)
Jan 12, 2021 15.27 15.61 15.09 15.59 350,105 +0.54(+3.59%)
Jan 11, 2021 15.31 15.66 14.96 15.05 295,974 -0.26(-1.70%)
Jan 08, 2021 15.30 15.60 15.15 15.31 391,400 +0.11(+0.72%)
Jan 07, 2021 15.01 15.30 14.87 15.20 348,958 +0.26(+1.74%)
Jan 06, 2021 14.12 15.31 13.26 14.94 430,770 +1.32(+9.69%)
Jan 05, 2021 13.54 13.91 13.54 13.62 296,739 +0.07(+0.52%)
Jan 04, 2021 13.77 13.90 13.29 13.55 232,300 -0.10(-0.73%)
Dec 31, 2020 13.65 13.65 13.65 167,694 +0.08(+0.59%)
Dec 30, 2020 12.69 13.65 12.69 13.57 167,694 +0.18(+1.34%)
Dec 29, 2020 13.60 13.60 13.25 13.39 179,308 -0.18(-1.33%)
Dec 28, 2020 13.19 13.80 13.19 13.57 162,213 +0.12(+0.89%)
Dec 24, 2020 13.48 13.62 13.32 13.45 106,000 -0.06(-0.44%)
Dec 23, 2020 13.27 13.62 13.27 13.51 400,263 +0.32(+2.43%)
Dec 22, 2020 13.47 13.58 13.05 13.19 321,271 -0.21(-1.57%)
Dec 21, 2020 13.37 13.49 13.25 13.40 351,442 +0.01(+0.07%)
Dec 18, 2020 13.93 14.14 13.21 13.39 735,800 -0.50(-3.60%)
Dec 17, 2020 13.83 14.05 13.76 13.89 371,347 +0.07(+0.51%)
Dec 16, 2020 14.28 14.47 13.78 13.82 354,001 -0.37(-2.61%)
Dec 15, 2020 13.85 14.20 13.44 14.19 257,382 +0.68(+5.03%)
Dec 14, 2020 13.85 13.85 13.46 13.51 228,693 -0.03(-0.22%)
Dec 11, 2020 13.57 13.72 13.35 13.54 205,700 -0.09(-0.66%)
Dec 10, 2020 13.20 13.66 13.12 13.63 220,939 +0.22(+1.64%)
Dec 09, 2020 13.84 14.01 13.33 13.41 333,353 -0.22(-1.61%)
Dec 08, 2020 13.01 13.77 13.01 13.63 393,013 +0.45(+3.41%)
Dec 07, 2020 12.95 13.21 12.90 13.18 240,152 +0.04(+0.30%)
Dec 04, 2020 13.11 13.21 12.88 13.14 223,300 +0.17(+1.31%)
Dec 03, 2020 12.83 13.21 12.67 12.97 252,793 +0.11(+0.86%)
Dec 02, 2020 12.16 12.92 11.96 12.86 530,584 +0.64(+5.24%)
Dec 01, 2020 12.07 12.33 11.81 12.22 315,343 +0.42(+3.56%)
Nov 30, 2020 12.50 12.50 11.70 11.80 463,674 -0.79(-6.27%)
Nov 27, 2020 12.81 12.81 12.22 12.59 202,400 -0.27(-2.10%)
Nov 25, 2020 12.53 13.05 12.19 12.86 334,300 +0.03(+0.23%)
Nov 24, 2020 12.27 12.97 12.21 12.83 279,787 +0.83(+6.92%)
Nov 23, 2020 11.58 12.08 11.46 12.00 315,686 +0.59(+5.12%)
Nov 20, 2020 11.26 11.44 11.19 11.41 511,500 +0.00(+0.04%)
Nov 19, 2020 11.46 11.51 11.01 11.41 323,754 +0.00(+0.00%)
Nov 18, 2020 12.06 12.33 11.40 11.41 272,671 -0.63(-5.23%)
Nov 17, 2020 11.80 12.15 11.51 12.04 364,563 +0.07(+0.58%)
Nov 16, 2020 11.53 11.97 11.37 11.97 361,649 +0.82(+7.35%)
Nov 13, 2020 10.85 11.24 10.85 11.15 197,400 +0.43(+4.01%)
Nov 12, 2020 11.10 11.24 10.55 10.72 190,538 -0.55(-4.88%)
Nov 11, 2020 11.71 11.72 11.14 11.27 200,022 -0.29(-2.47%)
Nov 10, 2020 11.75 12.00 11.51 11.55 268,817 -0.01(-0.04%)
Nov 09, 2020 11.10 11.94 10.89 11.56 430,978 +1.31(+12.78%)
Nov 06, 2020 10.14 10.47 9.990 10.25 304,500 +0.33(+3.33%)
Nov 05, 2020 9.250 9.950 9.250 9.920 322,356 +0.67(+7.24%)
Nov 04, 2020 9.260 9.380 8.840 9.250 262,351 -0.18(-1.91%)
Nov 03, 2020 9.440 9.850 9.260 9.430 200,801 -0.17(-1.77%)
Nov 02, 2020 9.790 9.920 9.520 9.600 225,969 +0.00(+0.00%)
Oct 30, 2020 9.100 9.640 9.100 9.600 930,300 +0.62(+6.90%)
Oct 29, 2020 8.650 9.120 8.410 8.980 491,846 +0.28(+3.16%)
Oct 28, 2020 8.860 9.040 8.690 8.705 279,380 -0.38(-4.13%)
Oct 27, 2020 9.380 9.460 9.060 9.080 308,147 -0.34(-3.61%)
Oct 26, 2020 9.370 9.640 9.260 9.420 163,759 -0.15(-1.57%)
Oct 23, 2020 9.480 9.870 9.470 9.570 183,500 +0.15(+1.59%)
Oct 22, 2020 9.150 9.570 9.150 9.420 231,488 +0.24(+2.61%)
Oct 21, 2020 9.200 9.400 9.150 9.180 95,713 -0.03(-0.33%)
Oct 20, 2020 9.290 9.490 9.180 9.210 247,923 +0.07(+0.77%)
Oct 19, 2020 9.490 9.600 9.120 9.140 127,924 -0.32(-3.38%)
Oct 16, 2020 9.560 9.590 9.420 9.460 134,700 -0.17(-1.82%)
Oct 15, 2020 9.000 9.650 8.920 9.635 194,671 +0.47(+5.19%)
Oct 14, 2020 9.290 9.440 9.130 9.160 141,789 -0.12(-1.29%)
Oct 13, 2020 9.420 9.730 9.120 9.280 178,971 -0.21(-2.21%)
Oct 12, 2020 9.430 9.510 9.350 9.490 207,643 +0.03(+0.32%)
Oct 09, 2020 9.640 9.770 9.390 9.460 163,000 -0.06(-0.63%)
Oct 08, 2020 9.440 9.640 9.440 9.520 231,461 +0.22(+2.37%)
Oct 07, 2020 9.420 9.630 9.240 9.300 282,576 +0.00(+0.00%)
Oct 06, 2020 9.550 9.630 9.260 9.300 274,254 -0.09(-1.01%)
Oct 05, 2020 9.160 9.440 8.836 9.395 179,226 +0.38(+4.27%)
Oct 02, 2020 8.550 9.050 8.550 9.010 115,600 +0.28(+3.21%)
Oct 01, 2020 8.630 8.810 8.490 8.730 169,582 +0.09(+1.04%)
Sep 30, 2020 8.730 8.850 8.395 8.640 170,954 -0.01(-0.17%)
Sep 29, 2020 8.530 8.700 8.370 8.655 203,566 +0.04(+0.52%)
Sep 28, 2020 8.450 8.680 8.450 8.610 151,969 +0.31(+3.73%)
Sep 25, 2020 8.070 8.380 8.010 8.300 178,700 +0.18(+2.22%)
Sep 24, 2020 8.100 8.360 7.950 8.120 229,981 +0.05(+0.62%)
Sep 23, 2020 8.200 8.480 8.070 8.070 241,137 -0.11(-1.34%)
Sep 22, 2020 8.550 8.740 8.120 8.180 331,123 -0.42(-4.88%)
Sep 21, 2020 9.160 9.220 8.560 8.600 442,426 -0.83(-8.80%)
Sep 18, 2020 9.610 9.640 9.110 9.430 706,300 -0.08(-0.84%)
Sep 17, 2020 9.380 9.690 9.100 9.510 235,965 +0.01(+0.11%)
Sep 16, 2020 9.370 9.630 9.245 9.500 414,836 +0.15(+1.60%)
Sep 15, 2020 9.300 9.480 9.150 9.350 188,489 +0.05(+0.54%)
Sep 14, 2020 9.090 9.360 8.960 9.300 236,454 +0.29(+3.22%)
Sep 11, 2020 9.280 9.280 8.990 9.010 267,300 -0.27(-2.91%)
Sep 10, 2020 9.500 9.610 9.230 9.280 317,539 -0.23(-2.42%)
Sep 09, 2020 9.690 9.780 9.500 9.510 301,853 -0.13(-1.35%)
Sep 08, 2020 9.870 9.940 9.500 9.640 292,590 -0.21(-2.13%)
Sep 04, 2020 9.950 9.990 9.750 9.850 587,800 +0.15(+1.55%)
Sep 03, 2020 9.550 9.910 9.550 9.700 368,693 +0.15(+1.57%)
Sep 02, 2020 9.500 9.780 9.380 9.550 311,441 +0.03(+0.32%)
Sep 01, 2020 9.420 9.580 9.240 9.520 348,101 +0.02(+0.21%)
Aug 31, 2020 9.420 9.615 9.310 9.500 450,893 +0.05(+0.53%)
Aug 28, 2020 9.480 9.480 9.310 9.450 372,700 +0.09(+0.96%)
Aug 27, 2020 9.220 9.450 9.190 9.360 254,340 +0.26(+2.86%)
Aug 26, 2020 9.470 9.480 9.085 9.100 240,260 -0.41(-4.31%)
Aug 25, 2020 9.530 9.690 9.350 9.510 227,403 +0.13(+1.44%)
Aug 24, 2020 9.220 9.460 9.070 9.375 263,881 +0.19(+2.01%)
Aug 21, 2020 9.340 9.455 9.110 9.190 212,900 -0.19(-2.03%)
Aug 20, 2020 9.430 9.630 9.350 9.380 151,758 -0.26(-2.70%)
Aug 19, 2020 9.510 9.910 9.510 9.640 157,275 +0.05(+0.52%)
Aug 18, 2020 10.05 10.05 9.550 9.590 289,537 -0.42(-4.20%)
Aug 17, 2020 10.05 10.08 9.790 10.01 226,584 -0.05(-0.50%)
Aug 14, 2020 10.00 10.37 9.850 10.06 291,500 -0.07(-0.69%)
Aug 13, 2020 10.36 10.43 10.07 10.13 192,377 -0.33(-3.15%)
Aug 12, 2020 10.93 10.93 10.34 10.46 317,492 -0.23(-2.15%)
Aug 11, 2020 10.60 11.08 10.58 10.69 534,367 +0.35(+3.38%)
Aug 10, 2020 10.20 10.74 10.04 10.34 319,585 +0.16(+1.57%)
Aug 07, 2020 9.700 10.19 9.655 10.18 186,200 +0.36(+3.67%)
Aug 06, 2020 9.630 9.830 9.530 9.820 186,231 +0.18(+1.87%)
Aug 05, 2020 9.280 9.685 9.270 9.640 281,900 +0.43(+4.67%)
Aug 04, 2020 9.010 9.310 8.940 9.210 275,324 +0.24(+2.68%)
Aug 03, 2020 9.530 9.810 8.920 8.970 422,587 -0.46(-4.88%)
Jul 31, 2020 9.350 10.58 9.020 9.430 774,100 +0.65(+7.40%)
Jul 30, 2020 8.810 8.860 8.610 8.780 311,199 -0.27(-2.98%)
Jul 29, 2020 8.720 9.090 8.690 9.050 222,313 +0.33(+3.78%)
Jul 28, 2020 8.640 8.910 8.600 8.720 220,082 +0.04(+0.46%)
Jul 27, 2020 8.830 9.095 8.630 8.680 204,076 -0.17(-1.92%)
Jul 24, 2020 8.950 9.000 8.780 8.850 145,100 -0.07(-0.78%)
Jul 23, 2020 8.760 9.110 8.760 8.920 241,280 +0.08(+0.90%)
Jul 22, 2020 9.010 9.010 8.660 8.840 191,124 -0.26(-2.86%)
Jul 21, 2020 8.880 9.160 8.850 9.100 271,899 +0.38(+4.36%)
Jul 20, 2020 8.740 8.830 8.650 8.720 256,826 -0.10(-1.19%)
Jul 17, 2020 8.830 8.980 8.670 8.825 189,800 -0.04(-0.51%)
Jul 16, 2020 8.870 9.040 8.690 8.870 240,004 -0.12(-1.33%)
Jul 15, 2020 8.690 9.080 8.600 8.990 329,768 +0.63(+7.54%)
Jul 14, 2020 8.560 8.570 8.170 8.360 280,270 -0.24(-2.79%)
Jul 13, 2020 8.720 8.820 8.400 8.600 396,173 +0.06(+0.70%)
Jul 10, 2020 8.290 8.580 8.210 8.540 616,600 +0.23(+2.77%)
Jul 09, 2020 8.610 8.615 8.210 8.310 474,564 -0.32(-3.76%)
Jul 08, 2020 8.610 8.810 8.360 8.635 435,624 -0.03(-0.29%)
Jul 07, 2020 8.850 8.920 8.625 8.660 276,092 -0.32(-3.56%)
Jul 06, 2020 9.430 9.430 8.930 8.980 421,493 -0.15(-1.64%)
Jul 02, 2020 9.370 9.580 9.030 9.130 364,100 -0.04(-0.44%)
Jul 01, 2020 9.770 9.780 9.020 9.170 372,919 -0.63(-6.43%)
Jun 30, 2020 9.140 9.830 9.140 9.800 371,567 +0.50(+5.38%)
Jun 29, 2020 8.980 9.450 8.890 9.300 439,663 +0.56(+6.41%)
Jun 26, 2020 9.000 9.000 8.530 8.740 572,600 -0.47(-5.10%)
Jun 25, 2020 8.660 9.210 8.510 9.210 392,871 +0.44(+5.02%)
Jun 24, 2020 9.090 9.270 8.730 8.770 400,627 -0.53(-5.70%)
Jun 23, 2020 9.890 10.03 9.280 9.300 347,737 -0.46(-4.76%)
Jun 22, 2020 8.950 9.800 8.855 9.765 541,402 +0.68(+7.43%)
Jun 19, 2020 9.320 9.320 8.980 9.090 487,800 -0.11(-1.20%)
Jun 18, 2020 9.020 9.360 9.010 9.200 235,727 +0.07(+0.77%)
Jun 17, 2020 9.870 9.870 9.110 9.130 251,598 -0.60(-6.17%)
Jun 16, 2020 9.560 10.04 9.230 9.730 444,302 +0.10(+1.04%)
Jun 15, 2020 8.470 9.690 8.290 9.630 544,982 +0.65(+7.18%)
Jun 12, 2020 9.590 9.689 8.720 8.985 660,800 +0.02(+0.28%)
Jun 11, 2020 9.410 9.600 8.630 8.960 448,273 -0.86(-8.76%)
Jun 10, 2020 10.10 10.36 9.800 9.820 407,396 -0.32(-3.20%)
Jun 09, 2020 10.68 10.77 10.09 10.14 583,810 -0.84(-7.60%)
Jun 08, 2020 11.24 11.60 10.82 10.98 785,626 +0.05(+0.46%)
Jun 05, 2020 10.16 10.97 10.11 10.93 599,000 +1.23(+12.68%)
Jun 04, 2020 8.920 9.750 8.690 9.700 542,022 +0.74(+8.26%)
Jun 03, 2020 8.650 9.160 8.545 8.960 288,439 +0.54(+6.41%)
Jun 02, 2020 8.300 8.470 8.170 8.420 339,524 +0.16(+1.94%)
Jun 01, 2020 8.810 8.810 8.070 8.260 483,314 -0.54(-6.14%)
May 29, 2020 8.110 8.830 7.910 8.800 666,300 +0.51(+6.15%)
May 28, 2020 8.770 8.770 8.260 8.290 419,518 -0.28(-3.27%)
May 27, 2020 8.130 8.640 7.870 8.570 460,154 +0.76(+9.73%)
May 26, 2020 7.840 7.980 7.750 7.810 581,556 +0.36(+4.83%)
May 22, 2020 7.310 7.470 7.180 7.450 305,900 +0.29(+4.05%)
May 21, 2020 6.850 7.280 6.850 7.160 268,504 +0.29(+4.22%)
May 20, 2020 6.650 6.920 6.580 6.870 402,625 +0.47(+7.34%)
May 19, 2020 6.640 6.810 6.400 6.400 308,986 -0.30(-4.48%)
May 18, 2020 6.240 6.800 6.195 6.700 465,941 +0.84(+14.33%)
May 15, 2020 5.600 5.980 5.510 5.860 340,200 +0.25(+4.36%)
May 14, 2020 5.660 5.750 5.290 5.615 400,895 -0.26(-4.51%)
May 13, 2020 6.270 6.380 5.800 5.880 430,233 -0.54(-8.41%)
May 12, 2020 6.930 7.010 6.380 6.420 449,269 -0.61(-8.68%)
May 11, 2020 7.050 7.300 6.850 7.030 387,658 -0.15(-2.09%)
May 08, 2020 6.830 7.220 6.810 7.180 311,100 +0.52(+7.81%)
May 07, 2020 6.660 6.840 6.580 6.660 286,032 +0.11(+1.68%)
May 06, 2020 6.950 7.020 6.420 6.550 365,608 -0.36(-5.21%)
May 05, 2020 7.190 7.490 6.810 6.910 328,311 -0.10(-1.43%)
May 04, 2020 7.450 7.450 6.760 7.010 492,651 -0.52(-6.91%)
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.