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

First Community Bksh (NQ: FCBC )

35.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 9.058 9.107 8.669 8.922 67,722 +0.01(+0.07%)
Apr 29, 2009 8.594 8.916 8.446 8.916 74,067 +0.39(+4.56%)
Apr 28, 2009 8.138 8.662 8.138 8.527 38,507 +0.40(+4.86%)
Apr 27, 2009 8.199 8.428 8.026 8.131 54,863 -0.56(-6.46%)
Apr 24, 2009 8.212 8.798 8.187 8.693 145,303 +0.57(+6.99%)
Apr 23, 2009 7.514 8.267 7.409 8.125 84,388 +0.65(+8.76%)
Apr 22, 2009 7.477 7.854 7.378 7.471 51,456 -0.09(-1.22%)
Apr 21, 2009 7.458 7.637 7.415 7.563 87,757 +0.06(+0.74%)
Apr 20, 2009 8.026 8.224 7.508 7.508 84,730 -0.86(-10.32%)
Apr 17, 2009 8.354 8.397 7.983 8.372 89,614 +0.05(+0.59%)
Apr 16, 2009 8.415 8.415 7.699 8.323 42,002 +0.06(+0.67%)
Apr 15, 2009 7.637 8.625 7.637 8.267 27,778 +0.57(+7.38%)
Apr 14, 2009 8.119 8.437 7.699 7.699 42,899 -0.57(-6.87%)
Apr 13, 2009 8.255 8.638 7.773 8.267 40,364 -0.11(-1.33%)
Apr 09, 2009 7.903 8.440 7.779 8.378 77,631 +0.67(+8.73%)
Apr 08, 2009 7.582 8.014 7.539 7.705 88,837 +0.15(+2.04%)
Apr 07, 2009 7.656 8.267 7.551 7.551 64,147 -0.23(-3.01%)
Apr 06, 2009 8.051 8.101 7.508 7.786 55,178 -0.40(-4.83%)
Apr 03, 2009 7.718 8.323 7.381 8.181 39,485 +0.47(+6.08%)
Apr 02, 2009 6.637 7.897 6.501 7.712 90,768 +1.21(+18.61%)
Apr 01, 2009 7.100 7.357 6.341 6.501 58,558 -0.70(-9.77%)
Mar 31, 2009 7.261 7.520 7.168 7.205 39,820 +0.06(+0.78%)
Mar 30, 2009 7.600 7.625 6.751 7.150 30,922 -1.07(-13.06%)
Mar 26, 2009 8.206 8.298 7.625 8.224 42,517 +0.15(+1.91%)
Mar 25, 2009 7.446 8.199 7.446 8.070 44,499 +0.66(+8.92%)
Mar 24, 2009 8.412 8.644 7.397 7.409 54,084 -1.38(-15.73%)
Mar 23, 2009 8.243 8.823 7.650 8.792 60,765 +1.32(+17.59%)
Mar 20, 2009 7.600 8.168 7.282 7.477 69,357 -0.51(-6.34%)
Mar 19, 2009 7.742 8.480 7.742 7.983 60,106 +0.36(+4.70%)
Mar 18, 2009 5.903 7.637 5.903 7.625 55,901 +1.12(+17.17%)
Mar 17, 2009 6.606 6.800 5.730 6.508 131,461 -0.10(-1.50%)
Mar 16, 2009 6.965 7.193 6.520 6.606 44,329 -0.16(-2.37%)
Mar 13, 2009 7.100 7.144 6.668 6.767 80,962 -0.17(-2.40%)
Mar 12, 2009 5.674 6.989 5.637 6.934 74,879 +1.25(+21.93%)
Mar 11, 2009 5.754 6.136 5.680 5.686 75,384 -0.02(-0.32%)
Mar 10, 2009 5.118 5.952 5.057 5.705 99,389 +0.72(+14.50%)
Mar 09, 2009 5.075 5.301 4.958 4.983 40,871 -0.13(-2.54%)
Mar 06, 2009 5.038 5.236 4.878 5.112 156,523 +0.12(+2.35%)
Mar 05, 2009 5.705 5.705 4.946 4.995 142,065 -0.83(-14.21%)
Mar 04, 2009 5.396 5.909 5.044 5.822 121,358 +0.05(+0.86%)
Mar 02, 2009 7.255 7.304 5.767 5.773 208,282 -1.48(-20.43%)
Feb 27, 2009 7.446 7.576 7.100 7.255 103,840 -0.33(-4.32%)
Feb 26, 2009 7.218 7.761 7.137 7.582 70,922 +0.28(+3.89%)
Feb 25, 2009 7.804 7.804 7.063 7.298 99,483 -0.52(-6.71%)
Feb 24, 2009 6.853 7.823 6.853 7.823 109,371 +0.97(+14.14%)
Feb 23, 2009 6.915 7.434 6.582 6.853 87,561 -0.38(-5.21%)
Feb 20, 2009 7.823 7.959 7.174 7.230 138,581 -0.68(-8.59%)
Feb 19, 2009 8.286 8.317 7.872 7.909 41,228 -0.36(-4.40%)
Feb 18, 2009 8.527 8.527 7.940 8.273 69,200 -0.22(-2.55%)
Feb 17, 2009 8.940 9.144 8.348 8.490 100,850 -0.70(-7.59%)
Feb 13, 2009 9.817 9.873 9.021 9.187 69,495 -0.51(-5.22%)
Feb 12, 2009 9.305 9.823 9.249 9.693 127,381 +0.08(+0.83%)
Feb 11, 2009 9.181 9.724 8.953 9.613 173,912 +0.31(+3.32%)
Feb 10, 2009 9.996 10.24 9.292 9.305 137,455 -0.73(-7.26%)
Feb 09, 2009 10.36 10.72 9.842 10.03 51,791 -0.40(-3.85%)
Feb 06, 2009 10.11 10.57 9.724 10.43 41,087 +0.28(+2.80%)
Feb 05, 2009 9.786 10.23 9.335 10.15 54,892 +0.18(+1.80%)
Feb 04, 2009 10.71 10.89 9.687 9.971 71,060 -0.77(-7.13%)
Feb 03, 2009 11.17 11.42 10.58 10.74 53,304 -0.38(-3.39%)
Feb 02, 2009 10.52 11.35 10.29 11.11 46,211 +0.49(+4.59%)
Jan 30, 2009 12.08 12.12 10.29 10.63 93,927 -1.36(-11.33%)
Jan 29, 2009 12.75 13.03 11.98 11.98 60,858 -0.74(-5.82%)
Jan 28, 2009 12.41 13.29 12.34 12.72 61,706 +0.38(+3.10%)
Jan 27, 2009 12.22 12.43 12.08 12.34 65,976 +0.30(+2.46%)
Jan 26, 2009 11.89 12.32 11.79 12.05 46,075 +0.22(+1.88%)
Jan 23, 2009 12.02 12.16 11.69 11.82 25,238 -0.03(-0.26%)
Jan 22, 2009 12.76 12.98 11.79 11.85 68,052 -1.12(-8.66%)
Jan 21, 2009 12.35 13.02 12.19 12.98 84,611 +0.81(+6.65%)
Jan 20, 2009 14.58 14.58 12.11 12.17 97,826 -2.65(-17.88%)
Jan 16, 2009 15.13 15.31 13.84 14.82 81,801 -0.27(-1.76%)
Jan 15, 2009 15.05 15.37 14.81 15.08 87,768 +0.01(+0.04%)
Jan 14, 2009 16.35 16.36 15.00 15.08 156,642 -1.43(-8.68%)
Jan 13, 2009 16.97 16.98 16.39 16.51 86,514 -0.35(-2.05%)
Jan 12, 2009 17.32 17.85 16.74 16.86 54,013 -0.57(-3.26%)
Jan 09, 2009 18.44 18.44 17.32 17.42 52,827 -0.98(-5.33%)
Jan 08, 2009 18.80 18.94 18.03 18.41 105,957 -0.67(-3.50%)
Jan 07, 2009 20.33 20.63 18.60 19.07 40,759 -1.34(-6.56%)
Jan 06, 2009 20.06 20.68 19.98 20.41 48,673 +0.58(+2.93%)
Jan 05, 2009 20.75 20.75 19.83 19.83 30,985 -0.87(-4.21%)
Jan 02, 2009 21.59 21.69 20.41 20.70 30,978 -0.83(-3.84%)
Dec 31, 2008 20.19 21.89 19.75 21.53 93,610 +1.32(+6.51%)
Dec 30, 2008 19.76 20.22 19.33 20.21 40,505 +0.69(+3.51%)
Dec 29, 2008 20.04 20.14 18.87 19.53 37,834 -0.49(-2.47%)
Dec 26, 2008 20.23 20.31 19.07 20.02 13,041 -0.01(-0.06%)
Dec 24, 2008 19.64 20.04 19.27 20.04 9,078 +0.09(+0.43%)
Dec 23, 2008 19.92 20.08 19.37 19.95 30,063 +0.21(+1.06%)
Dec 22, 2008 20.40 20.41 18.61 19.74 35,842 -0.66(-3.24%)
Dec 19, 2008 20.79 20.91 19.21 20.40 143,046 +0.77(+3.93%)
Dec 18, 2008 20.10 20.10 18.88 19.63 100,089 -0.49(-2.42%)
Dec 17, 2008 19.86 20.25 19.23 20.12 54,794 -0.19(-0.94%)
Dec 16, 2008 18.53 20.31 18.02 20.31 51,839 +2.12(+11.68%)
Dec 15, 2008 17.95 18.80 17.31 18.18 54,290 +0.33(+1.87%)
Dec 12, 2008 16.74 17.85 16.68 17.85 43,225 +0.71(+4.14%)
Dec 11, 2008 18.07 18.36 17.02 17.14 44,533 -1.29(-7.00%)
Dec 10, 2008 18.26 18.83 17.91 18.43 21,100 +0.42(+2.33%)
Dec 09, 2008 18.83 19.59 17.33 18.01 91,040 -1.15(-6.02%)
Dec 08, 2008 18.41 19.44 17.98 19.16 55,592 +0.52(+2.78%)
Dec 05, 2008 17.63 19.34 17.41 18.65 53,817 +0.62(+3.42%)
Dec 04, 2008 18.64 19.11 17.67 18.03 60,168 -0.94(-4.98%)
Dec 03, 2008 18.08 19.13 17.29 18.97 105,327 +1.01(+5.60%)
Dec 02, 2008 17.90 18.05 17.21 17.97 327,506 +0.30(+1.71%)
Dec 01, 2008 17.28 18.49 16.73 17.66 138,681 -0.26(-1.45%)
Nov 28, 2008 17.65 18.52 17.55 17.92 15,018 +0.01(+0.07%)
Nov 26, 2008 16.30 18.40 15.90 17.91 58,576 +1.07(+6.34%)
Nov 25, 2008 15.92 16.84 15.74 16.84 40,193 +1.10(+6.98%)
Nov 24, 2008 15.34 16.36 14.50 15.74 108,462 +0.38(+2.49%)
Nov 21, 2008 15.40 15.76 14.52 15.36 111,867 -0.06(-0.40%)
Nov 20, 2008 15.86 16.19 15.35 15.42 54,288 -0.41(-2.61%)
Nov 19, 2008 16.82 16.87 15.75 15.84 108,145 -1.57(-9.01%)
Nov 18, 2008 17.23 17.96 16.67 17.41 31,814 +0.25(+1.48%)
Nov 17, 2008 17.03 18.20 16.89 17.15 23,152 -0.06(-0.32%)
Nov 14, 2008 18.08 18.66 16.95 17.21 26,939 -1.28(-6.94%)
Nov 13, 2008 17.61 18.49 16.81 18.49 61,797 +1.11(+6.36%)
Nov 12, 2008 18.22 18.27 17.32 17.39 32,898 -0.93(-5.09%)
Nov 11, 2008 18.60 18.70 18.28 18.32 49,353 -0.20(-1.10%)
Nov 10, 2008 19.02 19.58 18.49 18.52 32,716 -0.15(-0.79%)
Nov 07, 2008 18.76 18.99 18.52 18.67 66,844 +0.10(+0.53%)
Nov 06, 2008 18.75 18.82 18.52 18.57 40,212 -0.06(-0.30%)
Nov 05, 2008 19.43 19.69 18.53 18.63 69,225 -1.15(-5.84%)
Nov 04, 2008 20.25 20.34 19.24 19.78 27,179 -0.11(-0.53%)
Nov 03, 2008 19.92 20.07 18.87 19.89 18,567 +0.56(+2.91%)
Oct 31, 2008 19.96 20.22 18.60 19.33 123,714 -0.67(-3.37%)
Oct 30, 2008 21.06 21.06 19.02 20.00 91,312 -0.62(-3.00%)
Oct 29, 2008 21.32 21.58 20.04 20.62 22,062 -0.36(-1.74%)
Oct 28, 2008 19.66 21.61 18.84 20.98 53,913 +2.10(+11.12%)
Oct 27, 2008 19.66 20.00 18.83 18.88 42,020 -0.90(-4.53%)
Oct 24, 2008 19.34 20.05 19.17 19.78 45,387 -0.27(-1.32%)
Oct 23, 2008 20.16 20.59 19.45 20.04 34,287 -0.26(-1.28%)
Oct 22, 2008 20.42 20.99 19.76 20.30 22,376 -0.78(-3.72%)
Oct 21, 2008 21.33 21.78 20.47 21.08 33,963 -0.73(-3.37%)
Oct 20, 2008 22.00 22.47 21.09 21.82 23,569 -0.36(-1.61%)
Oct 17, 2008 22.34 23.46 21.71 22.18 61,492 -0.97(-4.19%)
Oct 16, 2008 20.60 23.15 19.29 23.15 57,900 +2.76(+13.54%)
Oct 15, 2008 21.15 21.59 20.39 20.39 83,989 -1.49(-6.83%)
Oct 14, 2008 22.84 22.84 20.39 21.88 38,725 -0.96(-4.22%)
Oct 13, 2008 21.79 22.84 20.42 22.84 63,227 +0.96(+4.40%)
Oct 10, 2008 18.93 21.97 18.52 21.88 75,698 +2.62(+13.59%)
Oct 09, 2008 20.52 20.52 18.75 19.26 114,469 -0.75(-3.73%)
Oct 08, 2008 19.84 20.63 19.17 20.01 56,664 -0.28(-1.37%)
Oct 07, 2008 22.62 22.84 19.81 20.29 18,190 -2.26(-10.02%)
Oct 06, 2008 21.34 23.15 20.78 22.55 31,325 +0.77(+3.51%)
Oct 03, 2008 22.11 22.86 21.60 21.78 21,170 +0.10(+0.48%)
Oct 02, 2008 22.31 22.67 21.68 21.68 17,786 -0.76(-3.38%)
Oct 01, 2008 22.59 23.46 21.98 22.44 25,747 -0.73(-3.15%)
Sep 30, 2008 23.46 24.08 22.38 23.17 54,445 +0.57(+2.51%)
Sep 29, 2008 22.84 24.05 21.61 22.60 44,394 -0.55(-2.37%)
Sep 26, 2008 22.78 23.19 21.86 23.15 24,976 +0.13(+0.56%)
Sep 25, 2008 23.12 23.46 22.85 23.02 41,812 +0.18(+0.78%)
Sep 24, 2008 22.23 23.35 21.55 22.84 30,368 +0.61(+2.72%)
Sep 23, 2008 21.79 22.94 21.57 22.23 49,601 +0.01(+0.03%)
Sep 22, 2008 21.30 22.23 20.61 22.23 29,253 +0.78(+3.66%)
Sep 19, 2008 24.04 24.04 20.54 21.44 236,422 +1.07(+5.27%)
Sep 18, 2008 19.88 20.40 18.59 20.37 130,206 +0.87(+4.47%)
Sep 17, 2008 20.31 20.31 18.83 19.50 62,866 -1.04(-5.08%)
Sep 16, 2008 18.53 20.79 18.53 20.54 121,264 +1.34(+6.98%)
Sep 15, 2008 19.98 20.06 19.03 19.20 31,053 -0.96(-4.75%)
Sep 12, 2008 20.00 20.46 19.39 20.16 48,341 +0.04(+0.22%)
Sep 11, 2008 18.97 20.19 18.97 20.12 69,136 +0.38(+1.94%)
Sep 10, 2008 19.59 19.90 19.00 19.73 105,534 +0.47(+2.44%)
Sep 09, 2008 19.86 19.99 19.21 19.26 86,592 -0.80(-4.00%)
Sep 08, 2008 20.79 20.99 19.58 20.07 56,494 +0.26(+1.31%)
Sep 05, 2008 19.77 20.07 19.52 19.81 52,338 -0.16(-0.80%)
Sep 04, 2008 20.19 20.31 19.70 19.97 14,056 -0.75(-3.64%)
Sep 03, 2008 20.21 20.84 20.12 20.72 27,976 +0.44(+2.19%)
Sep 02, 2008 20.08 20.68 19.73 20.28 46,971 +0.56(+2.85%)
Aug 29, 2008 19.70 19.94 19.45 19.71 58,864 -0.23(-1.15%)
Aug 28, 2008 19.79 20.05 19.73 19.94 36,497 +0.23(+1.16%)
Aug 27, 2008 19.76 20.11 19.63 19.71 41,466 -0.04(-0.22%)
Aug 26, 2008 19.79 20.15 19.59 19.76 31,987 -0.01(-0.06%)
Aug 25, 2008 20.54 20.60 19.74 19.77 53,898 -0.94(-4.56%)
Aug 22, 2008 20.79 20.81 20.51 20.71 40,434 +0.13(+0.63%)
Aug 21, 2008 21.13 21.26 20.52 20.58 74,600 -0.81(-3.81%)
Aug 20, 2008 21.99 22.23 21.39 21.40 68,143 -0.61(-2.75%)
Aug 19, 2008 21.93 22.49 21.89 22.00 18,624 -0.30(-1.33%)
Aug 18, 2008 22.41 22.54 21.63 22.30 16,863 -0.22(-0.99%)
Aug 15, 2008 23.33 23.33 22.09 22.52 103,300 -0.46(-1.99%)
Aug 14, 2008 22.21 23.46 22.21 22.98 26,293 +0.39(+1.72%)
Aug 13, 2008 23.17 23.70 22.23 22.59 145,712 -0.75(-3.20%)
Aug 12, 2008 22.88 23.64 22.32 23.34 112,732 -0.06(-0.24%)
Aug 11, 2008 22.27 23.46 22.22 23.39 68,148 +1.14(+5.10%)
Aug 08, 2008 21.57 22.38 21.08 22.26 26,958 +0.64(+2.94%)
Aug 07, 2008 21.78 22.21 21.47 21.62 49,280 -0.51(-2.32%)
Aug 06, 2008 20.75 22.13 20.74 22.13 51,596 +1.16(+5.53%)
Aug 05, 2008 21.12 21.33 20.46 20.97 40,330 +0.35(+1.68%)
Aug 04, 2008 21.23 21.23 20.39 20.63 41,216 -0.49(-2.34%)
Aug 01, 2008 21.92 21.92 20.84 21.12 51,553 -1.00(-4.52%)
Jul 31, 2008 21.57 22.38 21.57 22.12 37,624 -0.03(-0.14%)
Jul 30, 2008 22.13 22.38 21.66 22.15 31,236 +0.14(+0.62%)
Jul 29, 2008 22.02 22.07 21.02 22.02 102,627 +0.78(+3.66%)
Jul 28, 2008 21.02 21.42 20.69 21.24 53,443 +0.02(+0.12%)
Jul 25, 2008 20.49 21.29 20.45 21.21 30,778 +1.08(+5.37%)
Jul 24, 2008 20.99 20.99 19.94 20.13 20,162 -0.75(-3.61%)
Jul 23, 2008 20.84 21.36 20.52 20.89 36,722 +0.05(+0.24%)
Jul 22, 2008 18.66 20.84 18.52 20.84 35,120 +1.49(+7.69%)
Jul 21, 2008 19.70 19.70 18.74 19.35 30,627 +0.07(+0.35%)
Jul 18, 2008 19.68 19.68 18.53 19.28 33,463 -0.49(-2.50%)
Jul 17, 2008 18.53 19.78 18.39 19.78 42,744 +1.39(+7.56%)
Jul 16, 2008 17.16 18.45 16.27 18.39 47,366 +1.28(+7.51%)
Jul 15, 2008 16.34 18.11 16.06 17.10 50,170 +0.56(+3.36%)
Jul 14, 2008 17.76 17.76 16.35 16.55 22,287 -1.01(-5.73%)
Jul 11, 2008 16.75 17.61 16.41 17.55 62,421 +0.46(+2.67%)
Jul 10, 2008 16.23 17.36 15.99 17.10 58,548 +0.91(+5.65%)
Jul 09, 2008 17.78 17.78 16.13 16.18 49,857 -1.61(-9.02%)
Jul 08, 2008 16.22 17.79 15.94 17.79 68,601 +1.59(+9.79%)
Jul 07, 2008 16.55 16.70 15.77 16.20 77,043 -0.22(-1.32%)
Jul 04, 2008 16.96 17.05 16.23 16.42 23,816 +0.00(+0.00%)
Jul 03, 2008 16.96 17.05 16.23 16.42 23,816 -0.47(-2.78%)
Jul 02, 2008 17.60 17.69 16.48 16.89 64,478 -0.65(-3.73%)
Jul 01, 2008 17.11 17.79 16.63 17.54 91,987 +0.13(+0.74%)
Jun 30, 2008 18.09 18.72 17.34 17.41 92,554 -0.70(-3.85%)
Jun 27, 2008 17.63 18.26 17.16 18.11 169,315 +0.47(+2.66%)
Jun 26, 2008 17.84 18.66 17.61 17.64 57,704 -0.47(-2.59%)
Jun 25, 2008 17.95 18.52 17.95 18.11 42,246 +0.16(+0.89%)
Jun 24, 2008 17.92 18.35 17.86 17.95 50,811 -0.17(-0.92%)
Jun 23, 2008 18.88 18.88 18.05 18.12 46,548 -0.65(-3.46%)
Jun 20, 2008 18.89 19.08 18.32 18.76 103,858 -0.21(-1.11%)
Jun 19, 2008 18.69 19.07 18.52 18.97 46,576 +0.27(+1.45%)
Jun 18, 2008 18.71 18.93 18.46 18.70 45,460 -0.20(-1.05%)
Jun 17, 2008 20.12 20.14 18.90 18.90 88,189 -1.17(-5.82%)
Jun 16, 2008 19.12 20.20 19.12 20.07 34,133 +0.91(+4.77%)
Jun 13, 2008 19.33 19.54 18.81 19.15 35,407 -0.05(-0.26%)
Jun 12, 2008 19.21 19.79 18.94 19.20 39,966 +0.18(+0.94%)
Jun 11, 2008 19.91 19.91 19.02 19.02 45,516 -0.90(-4.52%)
Jun 10, 2008 19.70 20.08 19.36 19.92 37,091 +0.31(+1.57%)
Jun 09, 2008 20.07 20.37 19.42 19.62 59,108 -0.40(-1.97%)
Jun 06, 2008 21.14 21.14 19.95 20.01 41,837 -1.35(-6.33%)
Jun 05, 2008 20.96 21.42 20.84 21.36 32,917 +0.38(+1.82%)
Jun 04, 2008 20.26 21.22 19.96 20.98 43,163 +0.60(+2.94%)
Jun 03, 2008 20.85 21.06 20.05 20.38 28,178 -0.30(-1.46%)
Jun 02, 2008 20.80 21.61 20.27 20.68 72,313 -0.30(-1.44%)
May 30, 2008 21.47 21.48 20.68 20.99 132,901 -0.45(-2.10%)
May 29, 2008 21.20 21.97 21.13 21.44 338,230 +0.29(+1.37%)
May 28, 2008 21.04 21.21 20.76 21.15 410,184 +0.19(+0.91%)
May 27, 2008 19.93 20.96 19.93 20.96 70,015 +1.01(+5.04%)
May 26, 2008 19.90 20.39 19.76 19.95 38,860 +0.00(+0.00%)
May 23, 2008 19.90 20.39 19.76 19.95 38,860 -0.12(-0.58%)
May 22, 2008 19.51 20.36 19.51 20.07 75,315 +0.56(+2.85%)
May 21, 2008 19.83 20.15 19.41 19.51 72,475 -0.22(-1.10%)
May 20, 2008 19.76 20.11 19.33 19.73 36,432 -0.14(-0.71%)
May 19, 2008 19.86 20.28 19.79 19.87 73,347 -0.04(-0.22%)
May 16, 2008 20.39 20.39 19.49 19.91 70,261 -0.33(-1.62%)
May 15, 2008 19.85 20.39 19.45 20.24 238,197 +0.35(+1.77%)
May 14, 2008 20.04 20.43 19.81 19.89 207,967 -0.15(-0.77%)
May 13, 2008 20.23 20.23 19.14 20.04 54,168 -0.12(-0.61%)
May 12, 2008 19.50 20.21 19.50 20.16 43,731 +0.88(+4.55%)
May 09, 2008 19.12 19.61 19.11 19.29 46,760 +0.08(+0.42%)
May 08, 2008 19.28 19.61 19.14 19.21 50,689 +0.04(+0.23%)
May 07, 2008 20.71 20.71 19.14 19.16 59,622 -1.48(-7.18%)
May 06, 2008 20.49 20.83 20.34 20.65 40,121 +0.07(+0.36%)
May 05, 2008 20.77 20.89 20.36 20.57 41,458 -0.13(-0.63%)
May 02, 2008 21.23 21.60 20.42 20.70 43,846 -0.31(-1.50%)
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.