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

Kearny Financial (NQ: KRNY )

5.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2020 7.427 7.776 7.403 7.718 553,461 +0.23(+3.10%)
Apr 29, 2020 7.137 7.660 7.046 7.486 546,187 +0.58(+8.41%)
Apr 28, 2020 6.954 7.029 6.755 6.905 695,686 +0.12(+1.84%)
Apr 27, 2020 6.639 6.834 6.481 6.780 773,404 +0.19(+2.90%)
Apr 24, 2020 6.581 6.639 6.515 6.589 287,147 +0.02(+0.25%)
Apr 23, 2020 6.606 6.730 6.481 6.573 325,117 -0.02(-0.38%)
Apr 22, 2020 6.730 6.739 6.573 6.598 274,437 -0.02(-0.38%)
Apr 21, 2020 6.531 6.681 6.415 6.622 283,170 -0.11(-1.60%)
Apr 20, 2020 6.639 6.878 6.614 6.730 258,049 -0.12(-1.82%)
Apr 17, 2020 6.714 6.905 6.714 6.855 393,065 +0.29(+4.42%)
Apr 16, 2020 6.639 6.739 6.432 6.564 577,539 -0.07(-1.13%)
Apr 15, 2020 6.921 6.921 6.622 6.639 390,282 -0.52(-7.30%)
Apr 14, 2020 7.394 7.419 7.021 7.162 358,030 -0.11(-1.48%)
Apr 13, 2020 7.444 7.618 7.158 7.270 388,300 -0.21(-2.77%)
Apr 09, 2020 6.971 7.477 6.971 7.477 640,328 +0.61(+8.95%)
Apr 08, 2020 6.805 6.996 6.647 6.863 463,474 +0.14(+2.10%)
Apr 07, 2020 6.822 6.979 6.664 6.722 673,678 +0.07(+1.00%)
Apr 06, 2020 6.689 6.938 6.556 6.656 821,032 +0.32(+5.11%)
Apr 03, 2020 6.490 6.589 6.241 6.332 463,075 -0.25(-3.78%)
Apr 02, 2020 6.556 6.681 6.448 6.581 530,205 -0.02(-0.38%)
Apr 01, 2020 6.946 6.946 6.548 6.606 775,392 -0.52(-7.33%)
Mar 31, 2020 7.079 7.129 6.813 7.129 584,846 +0.02(+0.23%)
Mar 30, 2020 7.013 7.141 6.780 7.112 359,899 +0.12(+1.66%)
Mar 27, 2020 7.220 7.345 6.961 6.996 535,976 -0.43(-5.81%)
Mar 26, 2020 6.896 7.589 6.896 7.427 699,246 +0.52(+7.57%)
Mar 25, 2020 7.145 7.195 6.664 6.905 388,956 -0.17(-2.46%)
Mar 24, 2020 6.622 7.087 6.382 7.079 561,909 +0.66(+10.35%)
Mar 23, 2020 7.203 7.212 6.050 6.415 1,232,634 -0.74(-10.32%)
Mar 20, 2020 7.427 8.050 7.079 7.154 1,317,770 -0.40(-5.27%)
Mar 19, 2020 7.336 8.058 7.187 7.552 954,843 +0.16(+2.13%)
Mar 18, 2020 7.693 7.867 7.245 7.394 818,115 -0.61(-7.57%)
Mar 17, 2020 7.876 8.158 7.685 8.000 914,316 +0.19(+2.44%)
Mar 16, 2020 6.764 8.042 6.764 7.809 594,263 -0.24(-2.99%)
Mar 13, 2020 8.266 8.473 7.714 8.050 1,259,449 +0.22(+2.86%)
Mar 12, 2020 8.008 8.274 7.427 7.826 650,975 -0.56(-6.73%)
Mar 11, 2020 8.623 8.813 8.315 8.390 793,108 -0.34(-3.90%)
Mar 10, 2020 8.382 8.772 8.274 8.730 1,361,782 +0.54(+6.59%)
Mar 09, 2020 8.457 8.473 8.052 8.191 786,842 -0.71(-8.01%)
Mar 06, 2020 8.921 9.046 8.718 8.905 761,549 -0.22(-2.45%)
Mar 05, 2020 9.013 9.129 8.938 9.129 634,468 -0.02(-0.27%)
Mar 04, 2020 9.079 9.162 8.946 9.154 561,402 +0.07(+0.78%)
Mar 03, 2020 9.286 9.452 9.071 9.083 558,992 -0.22(-2.36%)
Mar 02, 2020 8.990 9.303 8.924 9.303 411,628 +0.31(+3.48%)
Feb 28, 2020 9.023 9.155 8.652 8.990 837,251 -0.20(-2.15%)
Feb 27, 2020 9.303 9.443 9.188 9.188 505,773 -0.21(-2.28%)
Feb 26, 2020 9.534 9.649 9.385 9.402 359,194 -0.11(-1.13%)
Feb 25, 2020 9.616 9.649 9.352 9.509 580,194 -0.13(-1.37%)
Feb 24, 2020 9.740 9.773 9.583 9.641 417,363 -0.28(-2.82%)
Feb 21, 2020 9.987 9.987 9.872 9.921 476,452 -0.05(-0.50%)
Feb 20, 2020 9.888 9.995 9.880 9.970 240,298 +0.07(+0.67%)
Feb 19, 2020 9.938 9.970 9.880 9.905 242,539 -0.04(-0.41%)
Feb 18, 2020 9.962 9.987 9.921 9.946 427,327 -0.02(-0.25%)
Feb 14, 2020 9.979 9.995 9.962 9.970 293,080 -0.02(-0.17%)
Feb 13, 2020 10.01 10.09 9.970 9.987 231,423 -0.04(-0.41%)
Feb 12, 2020 10.01 10.06 10.00 10.03 293,923 -0.01(-0.08%)
Feb 11, 2020 10.01 10.10 10.00 10.04 215,790 +0.04(+0.41%)
Feb 10, 2020 9.979 10.01 9.966 9.995 342,393 +0.01(+0.08%)
Feb 07, 2020 9.970 10.03 9.921 9.987 442,229 +0.02(+0.17%)
Feb 06, 2020 10.00 10.09 9.962 9.970 259,676 -0.03(-0.33%)
Feb 05, 2020 10.05 10.06 9.975 10.00 456,295 +0.01(+0.08%)
Feb 04, 2020 10.17 10.18 9.970 9.995 492,503 -0.12(-1.14%)
Feb 03, 2020 10.21 10.32 10.09 10.11 496,115 -0.07(-0.65%)
Jan 31, 2020 9.970 10.41 9.962 10.18 1,288,461 -0.64(-5.94%)
Jan 30, 2020 10.69 10.83 10.64 10.82 236,834 +0.09(+0.84%)
Jan 29, 2020 10.80 10.84 10.71 10.73 221,863 -0.11(-0.99%)
Jan 28, 2020 10.85 10.87 10.79 10.84 189,348 +0.01(+0.08%)
Jan 27, 2020 10.75 10.87 10.74 10.83 200,346 +0.00(+0.00%)
Jan 24, 2020 10.78 10.84 10.72 10.83 236,891 +0.04(+0.38%)
Jan 23, 2020 10.71 10.83 10.61 10.79 327,859 +0.05(+0.46%)
Jan 22, 2020 10.79 10.80 10.70 10.74 340,951 -0.01(-0.08%)
Jan 21, 2020 10.95 10.95 10.71 10.74 402,640 -0.22(-2.03%)
Jan 17, 2020 11.12 11.12 10.94 10.97 310,070 -0.09(-0.82%)
Jan 16, 2020 11.07 11.16 11.04 11.06 378,837 +0.00(+0.00%)
Jan 15, 2020 11.07 11.10 11.00 11.06 242,798 +0.00(+0.00%)
Jan 14, 2020 11.01 11.07 10.90 11.06 417,469 +0.07(+0.68%)
Jan 13, 2020 10.97 10.99 10.86 10.98 379,195 +0.01(+0.07%)
Jan 10, 2020 11.04 11.07 10.91 10.98 221,721 -0.06(-0.52%)
Jan 09, 2020 11.09 11.16 11.02 11.03 186,195 -0.05(-0.45%)
Jan 08, 2020 11.09 11.18 11.08 11.08 230,065 -0.02(-0.15%)
Jan 07, 2020 11.16 11.30 10.71 11.10 285,798 -0.05(-0.48%)
Jan 06, 2020 11.13 11.32 11.07 11.15 303,968 -0.07(-0.59%)
Jan 03, 2020 11.17 11.24 11.09 11.22 274,391 +0.01(+0.11%)
Jan 02, 2020 11.38 11.43 11.20 11.21 278,831 -0.19(-1.66%)
Dec 31, 2019 11.40 11.46 11.36 11.40 259,706 +0.01(+0.07%)
Dec 30, 2019 11.37 11.47 11.34 11.39 204,049 +0.02(+0.22%)
Dec 27, 2019 11.35 11.40 11.31 11.36 207,037 -0.01(-0.07%)
Dec 26, 2019 11.46 11.56 11.35 11.37 195,952 -0.05(-0.43%)
Dec 24, 2019 11.52 11.52 11.36 11.42 260,313 -0.10(-0.86%)
Dec 23, 2019 11.58 11.60 11.48 11.52 366,664 -0.06(-0.50%)
Dec 20, 2019 11.61 11.64 11.52 11.58 1,377,538 -0.03(-0.28%)
Dec 19, 2019 11.49 11.62 11.19 11.61 1,436,217 +0.03(+0.28%)
Dec 18, 2019 11.63 11.63 11.54 11.58 260,218 -0.04(-0.32%)
Dec 17, 2019 11.53 11.62 11.49 11.61 354,397 +0.12(+1.04%)
Dec 16, 2019 11.47 11.59 11.47 11.49 455,491 +0.02(+0.14%)
Dec 13, 2019 11.53 11.54 11.41 11.48 210,314 -0.02(-0.14%)
Dec 12, 2019 11.49 11.58 11.45 11.49 355,446 +0.03(+0.29%)
Dec 11, 2019 11.48 11.52 11.39 11.46 324,793 +0.00(+0.00%)
Dec 10, 2019 11.37 11.48 11.37 11.46 303,791 +0.01(+0.07%)
Dec 09, 2019 11.57 11.60 11.18 11.45 311,096 -0.08(-0.71%)
Dec 06, 2019 11.51 11.63 11.50 11.54 405,943 +0.03(+0.29%)
Dec 05, 2019 11.49 11.57 11.49 11.50 190,712 +0.04(+0.36%)
Dec 04, 2019 11.49 11.55 11.46 11.46 332,752 -0.02(-0.14%)
Dec 03, 2019 11.51 11.53 11.37 11.48 242,396 -0.07(-0.64%)
Dec 02, 2019 11.62 11.68 11.55 11.55 228,883 -0.01(-0.07%)
Nov 29, 2019 11.59 11.63 11.49 11.56 125,140 -0.08(-0.70%)
Nov 27, 2019 11.64 11.68 11.61 11.64 228,448 +0.02(+0.14%)
Nov 26, 2019 11.73 11.73 11.59 11.63 339,145 -0.11(-0.91%)
Nov 25, 2019 11.56 11.81 11.56 11.73 576,616 +0.13(+1.13%)
Nov 22, 2019 11.56 11.65 11.54 11.60 201,370 +0.04(+0.35%)
Nov 21, 2019 11.63 11.70 11.54 11.56 239,571 -0.02(-0.21%)
Nov 20, 2019 11.58 11.72 11.54 11.58 468,450 -0.06(-0.49%)
Nov 19, 2019 11.60 11.65 11.55 11.64 231,083 +0.08(+0.71%)
Nov 18, 2019 11.51 11.56 11.48 11.56 159,452 +0.02(+0.21%)
Nov 15, 2019 11.65 11.65 11.50 11.54 253,085 -0.07(-0.64%)
Nov 14, 2019 11.54 11.64 11.49 11.61 188,272 +0.07(+0.57%)
Nov 13, 2019 11.55 11.66 11.49 11.54 288,278 -0.11(-0.91%)
Nov 12, 2019 11.67 11.72 11.60 11.65 270,189 -0.02(-0.21%)
Nov 11, 2019 11.67 11.68 11.59 11.68 169,335 +0.00(+0.00%)
Nov 08, 2019 11.69 11.70 11.51 11.68 230,887 -0.02(-0.18%)
Nov 07, 2019 11.68 11.72 11.52 11.70 260,806 +0.01(+0.11%)
Nov 06, 2019 11.58 11.68 11.57 11.68 304,812 +0.07(+0.56%)
Nov 05, 2019 11.63 11.71 11.59 11.62 354,244 -0.02(-0.14%)
Nov 04, 2019 11.58 11.63 11.55 11.63 322,856 +0.06(+0.50%)
Nov 01, 2019 11.48 11.64 11.46 11.58 563,862 +0.07(+0.64%)
Oct 31, 2019 11.36 11.52 11.33 11.50 955,642 +0.22(+1.96%)
Oct 30, 2019 11.33 11.33 11.18 11.28 261,606 -0.03(-0.29%)
Oct 29, 2019 11.26 11.31 11.10 11.31 236,705 +0.05(+0.44%)
Oct 28, 2019 11.11 11.27 11.11 11.27 279,262 +0.14(+1.25%)
Oct 25, 2019 11.12 11.18 11.06 11.13 181,855 +0.00(+0.00%)
Oct 24, 2019 11.17 11.17 11.00 11.13 242,117 -0.02(-0.22%)
Oct 23, 2019 11.18 11.19 11.12 11.15 118,671 +0.01(+0.07%)
Oct 22, 2019 11.15 11.18 11.07 11.14 318,034 +0.02(+0.15%)
Oct 21, 2019 11.06 11.15 11.05 11.13 447,872 +0.11(+1.04%)
Oct 18, 2019 10.90 11.04 10.90 11.01 240,766 +0.06(+0.52%)
Oct 17, 2019 10.92 10.96 10.89 10.95 262,737 +0.05(+0.45%)
Oct 16, 2019 10.95 10.99 10.89 10.90 129,493 -0.03(-0.30%)
Oct 15, 2019 10.89 10.99 10.79 10.94 244,580 +0.11(+0.98%)
Oct 14, 2019 10.80 10.83 10.60 10.83 198,235 +0.01(+0.08%)
Oct 11, 2019 10.80 10.93 10.76 10.82 336,268 +0.09(+0.88%)
Oct 10, 2019 10.83 10.88 10.72 10.73 273,237 -0.07(-0.61%)
Oct 09, 2019 10.85 10.86 10.75 10.79 185,329 +0.01(+0.08%)
Oct 08, 2019 10.69 10.80 10.62 10.79 442,769 -0.00(-0.04%)
Oct 07, 2019 10.77 10.85 10.72 10.79 239,957 +0.02(+0.15%)
Oct 04, 2019 10.65 10.79 10.64 10.77 257,354 +0.14(+1.27%)
Oct 03, 2019 10.61 10.67 10.54 10.64 230,462 -0.02(-0.23%)
Oct 02, 2019 10.54 10.67 10.51 10.66 342,064 +0.05(+0.50%)
Oct 01, 2019 10.71 10.81 10.59 10.61 295,382 -0.08(-0.77%)
Sep 30, 2019 10.70 10.77 10.68 10.69 322,048 -0.02(-0.15%)
Sep 27, 2019 10.77 10.84 10.66 10.71 201,005 +0.02(+0.15%)
Sep 26, 2019 10.80 10.86 10.69 10.69 292,678 -0.08(-0.76%)
Sep 25, 2019 10.69 10.79 10.66 10.77 410,111 +0.09(+0.84%)
Sep 24, 2019 10.90 10.93 10.67 10.68 328,613 -0.17(-1.59%)
Sep 23, 2019 10.87 10.95 10.77 10.86 370,495 -0.04(-0.38%)
Sep 20, 2019 10.77 10.90 10.72 10.90 1,667,682 +0.13(+1.22%)
Sep 19, 2019 10.92 10.92 10.75 10.77 369,971 -0.11(-0.98%)
Sep 18, 2019 10.99 10.99 10.81 10.87 391,551 -0.07(-0.60%)
Sep 17, 2019 11.02 11.02 10.85 10.94 333,014 -0.06(-0.52%)
Sep 16, 2019 10.93 11.05 10.87 10.99 309,039 +0.03(+0.30%)
Sep 13, 2019 11.07 11.09 10.94 10.96 533,004 -0.05(-0.45%)
Sep 12, 2019 10.90 11.07 10.83 11.01 444,906 +0.11(+1.05%)
Sep 11, 2019 10.78 10.91 10.65 10.90 385,824 +0.18(+1.68%)
Sep 10, 2019 10.62 10.77 10.57 10.72 344,616 +0.14(+1.32%)
Sep 09, 2019 10.52 10.61 10.42 10.58 390,516 +0.16(+1.58%)
Sep 06, 2019 10.49 10.49 10.38 10.41 355,051 -0.01(-0.08%)
Sep 05, 2019 10.45 10.62 10.39 10.42 407,827 +0.07(+0.63%)
Sep 04, 2019 10.31 10.38 10.23 10.36 313,490 +0.16(+1.53%)
Sep 03, 2019 10.23 10.26 10.10 10.20 317,898 -0.07(-0.64%)
Aug 30, 2019 10.34 10.37 10.24 10.26 233,219 -0.02(-0.24%)
Aug 29, 2019 10.31 10.37 10.26 10.29 223,233 +0.09(+0.88%)
Aug 28, 2019 10.12 10.30 10.12 10.20 215,996 +0.07(+0.72%)
Aug 27, 2019 10.35 10.35 10.12 10.13 373,571 -0.16(-1.59%)
Aug 26, 2019 10.10 10.31 10.10 10.29 363,210 +0.20(+2.02%)
Aug 23, 2019 10.21 10.35 10.07 10.09 329,914 -0.25(-2.45%)
Aug 22, 2019 10.36 10.40 10.31 10.34 304,348 +0.02(+0.16%)
Aug 21, 2019 10.41 10.41 10.31 10.32 196,460 -0.02(-0.24%)
Aug 20, 2019 10.40 10.45 10.34 10.35 177,594 -0.10(-0.94%)
Aug 19, 2019 10.58 10.58 10.42 10.44 196,169 +0.00(+0.00%)
Aug 16, 2019 10.28 10.49 10.28 10.44 258,342 +0.21(+2.07%)
Aug 15, 2019 10.24 10.32 10.16 10.23 218,269 +0.01(+0.08%)
Aug 14, 2019 10.37 10.46 10.22 10.22 344,689 -0.30(-2.87%)
Aug 13, 2019 10.40 10.63 10.40 10.53 221,988 +0.10(+0.94%)
Aug 12, 2019 10.44 10.55 10.40 10.43 176,463 -0.04(-0.39%)
Aug 09, 2019 10.41 10.53 10.40 10.47 464,110 -0.05(-0.47%)
Aug 08, 2019 10.46 10.66 10.39 10.52 402,264 +0.13(+1.26%)
Aug 07, 2019 10.38 10.44 10.20 10.39 344,657 -0.11(-1.01%)
Aug 06, 2019 10.43 10.51 10.35 10.49 452,915 +0.13(+1.26%)
Aug 05, 2019 10.53 10.59 10.26 10.36 482,727 -0.34(-3.20%)
Aug 02, 2019 10.79 10.80 10.54 10.71 296,334 -0.04(-0.38%)
Aug 01, 2019 10.84 11.06 10.74 10.75 588,839 -0.15(-1.35%)
Jul 31, 2019 10.80 11.02 10.62 10.89 779,878 -0.42(-3.68%)
Jul 30, 2019 11.13 11.32 11.13 11.31 314,661 +0.08(+0.73%)
Jul 29, 2019 11.30 11.37 11.21 11.23 204,494 -0.08(-0.72%)
Jul 26, 2019 11.19 11.35 11.19 11.31 294,986 +0.12(+1.09%)
Jul 25, 2019 11.28 11.29 11.13 11.19 235,239 -0.07(-0.58%)
Jul 24, 2019 11.08 11.30 11.06 11.25 395,726 +0.12(+1.10%)
Jul 23, 2019 11.09 11.14 11.03 11.13 218,775 +0.05(+0.44%)
Jul 22, 2019 11.04 11.09 10.99 11.08 240,026 +0.02(+0.15%)
Jul 19, 2019 11.00 11.14 11.00 11.06 216,061 +0.01(+0.07%)
Jul 18, 2019 10.97 11.06 10.94 11.06 258,742 +0.07(+0.59%)
Jul 17, 2019 10.91 11.06 10.86 10.99 319,918 +0.05(+0.45%)
Jul 16, 2019 10.94 11.06 10.89 10.94 241,317 -0.02(-0.22%)
Jul 15, 2019 11.09 11.09 10.93 10.97 325,586 -0.11(-0.96%)
Jul 12, 2019 11.02 11.11 10.96 11.07 350,135 +0.09(+0.82%)
Jul 11, 2019 11.07 11.14 10.96 10.98 313,750 -0.07(-0.66%)
Jul 10, 2019 11.20 11.21 11.02 11.06 244,216 -0.14(-1.24%)
Jul 09, 2019 11.15 11.21 11.03 11.20 248,326 +0.04(+0.37%)
Jul 08, 2019 11.31 11.34 11.14 11.15 228,923 -0.16(-1.44%)
Jul 05, 2019 11.17 11.32 11.12 11.32 411,779 +0.16(+1.39%)
Jul 03, 2019 11.02 11.18 11.00 11.16 207,115 +0.16(+1.41%)
Jul 02, 2019 10.97 11.02 10.89 11.01 353,989 +0.03(+0.30%)
Jul 01, 2019 10.92 11.02 10.88 10.97 450,900 +0.13(+1.20%)
Jun 28, 2019 10.78 10.87 10.71 10.84 962,903 +0.14(+1.30%)
Jun 27, 2019 10.50 10.71 10.50 10.71 445,510 +0.23(+2.18%)
Jun 26, 2019 10.47 10.58 10.44 10.48 274,522 +0.02(+0.23%)
Jun 25, 2019 10.51 10.55 10.31 10.45 512,892 -0.07(-0.62%)
Jun 24, 2019 10.63 10.79 10.49 10.52 389,558 -0.11(-1.07%)
Jun 21, 2019 10.74 10.87 10.57 10.63 830,790 -0.18(-1.66%)
Jun 20, 2019 10.99 10.99 10.75 10.81 311,509 -0.13(-1.19%)
Jun 19, 2019 10.95 11.03 10.90 10.94 366,430 -0.02(-0.22%)
Jun 18, 2019 10.88 11.03 10.88 10.97 300,516 +0.07(+0.67%)
Jun 17, 2019 10.97 11.03 10.87 10.89 239,510 -0.09(-0.82%)
Jun 14, 2019 10.99 11.06 10.95 10.98 268,024 -0.02(-0.22%)
Jun 13, 2019 11.12 11.20 11.01 11.01 190,792 -0.07(-0.59%)
Jun 12, 2019 11.10 11.18 11.06 11.07 332,545 -0.05(-0.44%)
Jun 11, 2019 11.16 11.21 11.08 11.12 319,405 +0.03(+0.29%)
Jun 10, 2019 10.96 11.16 10.93 11.09 290,894 +0.16(+1.49%)
Jun 07, 2019 10.99 11.00 10.88 10.93 209,811 -0.06(-0.52%)
Jun 06, 2019 10.97 11.04 10.88 10.98 261,959 +0.01(+0.07%)
Jun 05, 2019 11.04 11.09 10.94 10.97 292,992 -0.09(-0.81%)
Jun 04, 2019 10.97 11.09 10.92 11.06 335,866 +0.18(+1.65%)
Jun 03, 2019 10.91 11.02 10.85 10.88 363,138 -0.06(-0.52%)
May 31, 2019 10.80 10.94 10.75 10.94 316,555 +0.07(+0.60%)
May 30, 2019 11.02 11.10 10.82 10.88 359,789 -0.15(-1.33%)
May 29, 2019 11.01 11.06 10.93 11.02 305,312 -0.02(-0.15%)
May 28, 2019 11.21 11.24 11.02 11.04 323,200 -0.16(-1.46%)
May 24, 2019 11.05 11.23 11.05 11.20 275,227 +0.15(+1.40%)
May 23, 2019 11.02 11.10 10.99 11.05 317,589 -0.06(-0.58%)
May 22, 2019 11.14 11.16 11.07 11.11 251,373 -0.02(-0.22%)
May 21, 2019 11.08 11.17 11.08 11.14 235,531 +0.09(+0.81%)
May 20, 2019 10.85 11.10 10.85 11.05 421,608 +0.15(+1.34%)
May 17, 2019 11.02 11.06 10.89 10.90 360,281 -0.20(-1.76%)
May 16, 2019 11.08 11.13 11.05 11.10 357,194 +0.05(+0.44%)
May 15, 2019 11.13 11.13 11.01 11.05 302,447 -0.15(-1.38%)
May 14, 2019 11.07 11.24 11.02 11.20 275,360 +0.15(+1.32%)
May 13, 2019 11.11 11.27 11.04 11.06 365,940 -0.20(-1.80%)
May 10, 2019 11.26 11.32 11.15 11.26 332,340 -0.03(-0.29%)
May 09, 2019 11.20 11.37 11.20 11.29 248,337 +0.02(+0.22%)
May 08, 2019 11.33 11.40 11.26 11.27 215,177 -0.07(-0.64%)
May 07, 2019 11.41 11.57 11.27 11.34 503,919 -0.14(-1.20%)
May 06, 2019 11.32 11.51 11.32 11.48 326,159 +0.05(+0.43%)
May 03, 2019 11.27 11.46 11.27 11.43 455,799 +0.15(+1.37%)
May 02, 2019 11.27 11.38 11.25 11.28 387,856 -0.03(-0.29%)
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.