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 )

34.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2011 9.759 9.759 9.419 9.516 43,949 -0.22(-2.30%)
Apr 28, 2011 9.708 9.740 9.618 9.740 20,179 +0.03(+0.33%)
Apr 27, 2011 9.663 9.874 9.554 9.708 23,457 +0.04(+0.40%)
Apr 26, 2011 9.106 9.740 9.106 9.669 70,869 +0.58(+6.34%)
Apr 25, 2011 8.773 9.150 8.741 9.093 33,411 +0.29(+3.27%)
Apr 21, 2011 8.818 8.818 8.645 8.805 28,239 +0.06(+0.66%)
Apr 20, 2011 8.632 8.773 8.478 8.747 65,764 +0.23(+2.71%)
Apr 19, 2011 8.651 8.773 8.491 8.517 58,788 -0.11(-1.26%)
Apr 18, 2011 8.645 8.773 8.536 8.625 46,763 -0.15(-1.68%)
Apr 15, 2011 8.728 8.792 8.677 8.773 59,886 +0.01(+0.15%)
Apr 14, 2011 8.593 8.779 8.536 8.760 44,221 +0.06(+0.74%)
Apr 13, 2011 8.984 8.997 8.638 8.696 51,504 -0.19(-2.16%)
Apr 12, 2011 8.958 9.195 8.805 8.888 38,010 -0.09(-1.00%)
Apr 11, 2011 9.074 9.259 8.907 8.978 21,472 -0.12(-1.27%)
Apr 08, 2011 9.247 9.311 8.696 9.093 32,640 -0.08(-0.84%)
Apr 07, 2011 9.349 9.407 9.112 9.170 40,656 -0.18(-1.92%)
Apr 06, 2011 9.285 9.496 9.285 9.349 54,506 -0.03(-0.27%)
Apr 05, 2011 9.471 9.567 9.349 9.375 25,058 -0.15(-1.55%)
Apr 04, 2011 9.471 9.736 9.467 9.522 101,932 +0.12(+1.23%)
Apr 01, 2011 9.176 9.471 9.163 9.407 73,841 +0.33(+3.60%)
Mar 31, 2011 9.048 9.336 9.048 9.080 69,476 -0.02(-0.21%)
Mar 30, 2011 9.157 9.247 9.067 9.099 37,790 +0.01(+0.07%)
Mar 29, 2011 8.901 9.176 8.856 9.093 85,144 +0.23(+2.60%)
Mar 28, 2011 9.054 9.125 8.862 8.862 32,783 -0.13(-1.42%)
Mar 25, 2011 9.119 9.362 8.990 8.990 91,622 -0.08(-0.85%)
Mar 24, 2011 9.048 9.138 8.965 9.067 84,123 +0.06(+0.64%)
Mar 23, 2011 8.882 9.240 8.664 9.010 163,599 +0.13(+1.52%)
Mar 22, 2011 8.619 8.933 8.606 8.875 34,478 +0.26(+3.05%)
Mar 21, 2011 8.485 8.613 8.286 8.613 72,587 +0.22(+2.59%)
Mar 18, 2011 8.017 8.405 7.966 8.395 153,251 +0.44(+5.47%)
Mar 17, 2011 8.056 8.081 7.908 7.960 38,358 +0.08(+1.06%)
Mar 16, 2011 7.812 7.960 7.812 7.876 51,951 +0.04(+0.57%)
Mar 15, 2011 7.748 7.902 7.748 7.831 28,265 -0.06(-0.73%)
Mar 14, 2011 7.844 7.915 7.844 7.889 25,726 +0.04(+0.49%)
Mar 11, 2011 7.844 7.947 7.844 7.851 43,899 -0.02(-0.24%)
Mar 10, 2011 8.184 8.241 7.844 7.870 72,403 -0.44(-5.24%)
Mar 09, 2011 8.273 8.395 8.273 8.305 13,270 +0.03(+0.31%)
Mar 08, 2011 7.940 8.376 7.940 8.280 51,565 +0.37(+4.61%)
Mar 07, 2011 8.004 8.164 7.844 7.915 37,029 -0.06(-0.80%)
Mar 04, 2011 8.043 8.062 7.844 7.979 66,198 -0.08(-1.03%)
Mar 03, 2011 7.972 8.145 7.972 8.062 56,141 +0.15(+1.94%)
Mar 02, 2011 7.838 7.934 7.838 7.908 94,189 +0.05(+0.65%)
Mar 01, 2011 7.857 7.971 7.761 7.857 65,781 -0.02(-0.24%)
Feb 28, 2011 8.081 8.091 7.806 7.876 65,606 -0.14(-1.76%)
Feb 25, 2011 8.094 8.094 7.960 8.017 142,829 -0.06(-0.71%)
Feb 24, 2011 8.126 8.132 7.921 8.075 67,921 -0.01(-0.16%)
Feb 23, 2011 8.331 8.337 8.062 8.088 75,979 -0.13(-1.56%)
Feb 22, 2011 8.408 8.478 8.084 8.216 95,582 -0.31(-3.68%)
Feb 18, 2011 8.683 8.926 8.465 8.529 82,922 -0.09(-1.04%)
Feb 17, 2011 8.440 8.645 8.312 8.619 33,288 +0.18(+2.12%)
Feb 16, 2011 8.510 8.549 8.414 8.440 55,034 -0.04(-0.45%)
Feb 15, 2011 8.638 8.722 8.414 8.478 79,435 -0.17(-2.00%)
Feb 14, 2011 8.549 8.846 8.485 8.651 67,668 +0.07(+0.82%)
Feb 11, 2011 8.299 8.600 8.267 8.581 64,750 +0.24(+2.92%)
Feb 10, 2011 8.517 8.632 8.325 8.337 87,647 -0.23(-2.69%)
Feb 09, 2011 8.702 8.702 8.491 8.568 38,946 -0.18(-2.05%)
Feb 08, 2011 8.741 8.830 8.658 8.747 36,865 -0.03(-0.36%)
Feb 07, 2011 8.569 8.817 8.569 8.779 25,515 +0.19(+2.22%)
Feb 04, 2011 8.550 8.595 8.410 8.588 44,096 +0.02(+0.22%)
Feb 03, 2011 8.595 8.664 8.423 8.569 25,122 -0.06(-0.74%)
Feb 02, 2011 8.747 8.893 8.544 8.633 30,970 -0.17(-1.88%)
Feb 01, 2011 8.582 8.881 8.518 8.798 40,755 +0.25(+2.90%)
Jan 31, 2011 8.601 8.836 8.442 8.550 85,462 -0.01(-0.15%)
Jan 28, 2011 8.874 8.906 8.340 8.563 117,764 -0.34(-3.79%)
Jan 27, 2011 8.900 8.982 8.773 8.900 54,191 -0.12(-1.34%)
Jan 26, 2011 8.887 9.065 8.830 9.020 53,615 +0.15(+1.65%)
Jan 25, 2011 8.601 8.900 8.544 8.874 66,577 +0.23(+2.65%)
Jan 24, 2011 8.741 8.823 8.607 8.645 101,538 -0.07(-0.80%)
Jan 21, 2011 8.925 9.275 8.709 8.715 76,632 -0.15(-1.65%)
Jan 20, 2011 8.842 9.014 8.842 8.862 61,973 -0.01(-0.07%)
Jan 19, 2011 9.408 9.485 8.868 8.868 93,976 -0.51(-5.49%)
Jan 18, 2011 9.345 9.523 9.243 9.383 77,646 -0.03(-0.27%)
Jan 14, 2011 9.148 9.472 9.084 9.408 39,626 +0.27(+2.99%)
Jan 13, 2011 9.268 9.415 9.059 9.135 64,856 -0.12(-1.30%)
Jan 12, 2011 9.205 9.364 9.160 9.256 49,012 +0.13(+1.46%)
Jan 11, 2011 8.912 9.141 8.906 9.122 40,780 +0.25(+2.87%)
Jan 10, 2011 8.925 8.925 8.703 8.868 64,682 -0.13(-1.41%)
Jan 07, 2011 9.313 9.313 8.785 8.995 50,919 -0.27(-2.95%)
Jan 06, 2011 9.478 9.478 9.141 9.268 39,297 -0.24(-2.47%)
Jan 05, 2011 9.631 9.713 9.472 9.504 84,806 -0.13(-1.39%)
Jan 04, 2011 9.828 9.853 9.326 9.637 98,752 -0.17(-1.75%)
Jan 03, 2011 9.593 9.961 9.593 9.809 92,305 +0.31(+3.28%)
Dec 31, 2010 9.472 9.631 9.415 9.497 21,024 -0.03(-0.33%)
Dec 30, 2010 9.415 9.599 9.376 9.529 18,106 +0.08(+0.81%)
Dec 29, 2010 9.586 9.586 9.154 9.453 84,499 -0.27(-2.75%)
Dec 28, 2010 9.841 9.841 9.618 9.720 42,484 -0.09(-0.91%)
Dec 27, 2010 9.949 9.949 9.701 9.809 63,971 -0.17(-1.66%)
Dec 23, 2010 10.07 10.08 9.936 9.974 23,476 -0.11(-1.07%)
Dec 22, 2010 9.891 10.15 9.872 10.08 52,250 +0.20(+1.99%)
Dec 21, 2010 9.841 9.929 9.713 9.885 66,470 +0.10(+0.97%)
Dec 20, 2010 9.688 10.11 9.688 9.790 83,644 -0.11(-1.09%)
Dec 17, 2010 10.04 10.05 9.834 9.898 159,353 -0.10(-1.02%)
Dec 16, 2010 9.777 10.05 9.726 9.999 59,997 +0.22(+2.28%)
Dec 15, 2010 9.713 9.847 9.713 9.777 40,845 +0.02(+0.20%)
Dec 14, 2010 9.764 10.01 9.599 9.758 88,723 +0.06(+0.66%)
Dec 13, 2010 9.942 9.942 9.694 9.694 52,654 -0.24(-2.43%)
Dec 10, 2010 9.694 9.993 9.586 9.936 35,720 +0.29(+2.96%)
Dec 09, 2010 9.542 9.694 9.421 9.650 49,311 +0.22(+2.29%)
Dec 08, 2010 9.052 9.516 9.040 9.434 29,876 +0.43(+4.80%)
Dec 07, 2010 8.963 9.135 8.804 9.001 84,081 +0.11(+1.22%)
Dec 06, 2010 8.842 8.906 8.785 8.893 23,799 +0.06(+0.72%)
Dec 03, 2010 8.811 8.887 8.717 8.830 93,823 -0.06(-0.71%)
Dec 02, 2010 8.957 9.148 8.868 8.893 131,862 -0.10(-1.06%)
Dec 01, 2010 8.951 9.148 8.728 8.989 178,237 +0.17(+1.95%)
Nov 30, 2010 8.773 8.900 8.556 8.817 89,488 -0.04(-0.50%)
Nov 29, 2010 8.652 8.900 8.652 8.862 42,542 +0.13(+1.46%)
Nov 26, 2010 8.804 8.900 8.722 8.734 32,628 -0.17(-1.86%)
Nov 24, 2010 8.773 8.900 8.900 8.900 78,655 +0.22(+2.49%)
Nov 23, 2010 8.633 8.747 8.633 8.684 27,234 -0.04(-0.51%)
Nov 22, 2010 8.734 8.830 8.493 8.728 22,894 -0.03(-0.36%)
Nov 19, 2010 8.684 8.792 8.499 8.760 41,002 +0.10(+1.10%)
Nov 18, 2010 8.417 8.798 8.417 8.664 57,375 +0.35(+4.20%)
Nov 17, 2010 8.709 8.766 8.296 8.315 20,006 -0.29(-3.33%)
Nov 16, 2010 8.690 8.703 8.480 8.601 25,735 -0.19(-2.17%)
Nov 15, 2010 8.836 8.868 8.766 8.792 10,004 -0.01(-0.14%)
Nov 12, 2010 8.741 8.970 8.728 8.804 36,072 -0.05(-0.57%)
Nov 11, 2010 8.792 8.900 8.792 8.855 14,967 -0.06(-0.64%)
Nov 10, 2010 8.874 9.059 8.785 8.912 78,207 +0.08(+0.86%)
Nov 09, 2010 8.823 8.906 8.785 8.836 58,212 -0.05(-0.57%)
Nov 08, 2010 8.753 8.900 8.499 8.887 26,298 +0.08(+0.87%)
Nov 05, 2010 8.912 8.912 8.690 8.811 39,237 -0.13(-1.42%)
Nov 04, 2010 9.027 9.268 8.855 8.938 113,312 +0.04(+0.43%)
Nov 03, 2010 8.537 8.912 8.537 8.900 52,374 +0.40(+4.71%)
Nov 02, 2010 8.354 8.543 8.304 8.499 62,649 +0.25(+2.98%)
Nov 01, 2010 8.335 8.423 8.171 8.253 122,577 -0.24(-2.82%)
Oct 29, 2010 8.329 8.550 8.316 8.493 46,811 +0.01(+0.07%)
Oct 28, 2010 8.733 8.733 8.436 8.487 49,629 -0.15(-1.68%)
Oct 27, 2010 8.771 8.834 8.556 8.632 166,003 -0.20(-2.22%)
Oct 25, 2010 8.916 8.916 8.752 8.827 66,714 +0.01(+0.14%)
Oct 22, 2010 8.714 9.042 8.600 8.815 95,294 +0.23(+2.65%)
Oct 21, 2010 8.859 8.979 8.379 8.588 36,654 -0.20(-2.30%)
Oct 20, 2010 9.010 9.130 8.739 8.789 144,083 -0.15(-1.62%)
Oct 19, 2010 9.017 9.269 8.796 8.935 58,962 -0.21(-2.34%)
Oct 18, 2010 8.853 9.149 8.764 9.149 50,639 +0.35(+3.94%)
Oct 15, 2010 9.048 9.067 8.670 8.802 85,805 -0.11(-1.20%)
Oct 14, 2010 8.802 8.941 8.588 8.909 37,584 +0.07(+0.79%)
Oct 13, 2010 8.518 8.985 8.272 8.840 51,363 +0.34(+4.01%)
Oct 12, 2010 8.644 8.644 8.417 8.499 14,915 -0.15(-1.68%)
Oct 11, 2010 8.619 8.777 8.417 8.644 19,298 -0.01(-0.07%)
Oct 08, 2010 8.499 8.739 8.215 8.651 41,061 +0.20(+2.31%)
Oct 07, 2010 8.682 8.733 8.341 8.455 40,860 -0.17(-1.98%)
Oct 06, 2010 8.493 8.802 8.373 8.625 59,224 +0.13(+1.48%)
Oct 05, 2010 8.032 8.562 7.944 8.499 93,244 +0.58(+7.33%)
Oct 04, 2010 8.228 8.228 7.900 7.919 131,190 -0.31(-3.76%)
Oct 01, 2010 8.184 8.310 8.136 8.228 66,538 +0.09(+1.09%)
Sep 30, 2010 8.007 8.285 8.007 8.140 162,662 +0.18(+2.30%)
Sep 29, 2010 7.856 8.026 7.856 7.957 81,711 +0.05(+0.64%)
Sep 28, 2010 7.793 7.944 7.666 7.906 183,613 +0.13(+1.62%)
Sep 27, 2010 7.912 7.912 7.755 7.780 13,049 -0.13(-1.60%)
Sep 24, 2010 7.710 7.944 7.698 7.906 53,881 +0.32(+4.24%)
Sep 23, 2010 7.546 7.875 7.546 7.584 49,856 -0.04(-0.58%)
Sep 22, 2010 7.660 7.875 7.572 7.628 31,280 -0.09(-1.14%)
Sep 21, 2010 7.793 7.994 7.610 7.717 191,396 -0.11(-1.37%)
Sep 20, 2010 7.704 7.830 7.553 7.824 108,293 +0.15(+1.97%)
Sep 17, 2010 7.805 7.887 7.496 7.673 211,639 -0.33(-4.10%)
Sep 15, 2010 8.064 8.070 7.938 8.001 41,976 -0.12(-1.48%)
Sep 14, 2010 8.291 8.291 8.076 8.121 81,838 -0.21(-2.57%)
Sep 13, 2010 8.209 8.389 8.171 8.335 125,452 +0.19(+2.32%)
Sep 10, 2010 8.228 8.291 8.127 8.146 67,040 -0.08(-0.92%)
Sep 09, 2010 8.436 8.474 8.181 8.222 41,318 -0.08(-0.91%)
Sep 08, 2010 8.272 8.518 8.259 8.297 53,228 +0.03(+0.38%)
Sep 07, 2010 8.638 8.651 8.241 8.266 44,065 -0.38(-4.45%)
Sep 03, 2010 8.644 8.670 8.474 8.651 55,281 +0.11(+1.33%)
Sep 02, 2010 8.474 8.569 8.266 8.537 51,699 +0.00(+0.00%)
Sep 01, 2010 8.297 8.834 8.146 8.537 89,504 +0.39(+4.80%)
Aug 31, 2010 8.121 8.354 8.064 8.146 55,408 +0.04(+0.47%)
Aug 30, 2010 8.278 8.285 8.032 8.108 61,268 -0.23(-2.80%)
Aug 27, 2010 8.241 8.367 8.061 8.341 65,538 +0.24(+2.96%)
Aug 26, 2010 8.171 8.259 8.102 8.102 37,870 -0.04(-0.54%)
Aug 25, 2010 7.919 8.203 7.868 8.146 54,981 +0.19(+2.38%)
Aug 24, 2010 7.786 8.089 7.786 7.957 48,954 +0.03(+0.40%)
Aug 23, 2010 8.209 8.329 7.925 7.925 46,255 -0.25(-3.01%)
Aug 20, 2010 8.064 8.253 8.064 8.171 94,075 +0.06(+0.70%)
Aug 19, 2010 8.234 8.392 8.108 8.114 234,819 -0.18(-2.13%)
Aug 18, 2010 8.335 8.405 8.222 8.291 94,333 -0.08(-0.98%)
Aug 17, 2010 8.360 8.455 8.272 8.373 70,640 +0.09(+1.07%)
Aug 16, 2010 8.140 8.360 8.114 8.285 36,198 +0.08(+0.92%)
Aug 13, 2010 8.335 8.468 8.196 8.209 60,923 -0.18(-2.18%)
Aug 12, 2010 8.272 8.512 8.254 8.392 54,672 -0.03(-0.37%)
Aug 11, 2010 8.569 8.827 8.316 8.423 129,371 -0.38(-4.37%)
Aug 10, 2010 8.840 9.109 8.790 8.808 82,961 -0.16(-1.82%)
Aug 09, 2010 9.059 9.059 8.777 8.971 65,426 -0.01(-0.07%)
Aug 06, 2010 8.934 9.372 8.771 8.978 95,762 -0.03(-0.28%)
Aug 05, 2010 9.353 9.529 9.003 9.003 49,038 -0.43(-4.58%)
Aug 04, 2010 9.378 9.447 9.147 9.435 89,567 +0.13(+1.35%)
Aug 03, 2010 9.197 9.391 9.015 9.310 82,592 +0.05(+0.54%)
Aug 02, 2010 9.347 9.360 9.109 9.259 74,340 +0.04(+0.48%)
Jul 30, 2010 9.253 9.378 9.015 9.216 74,391 -0.14(-1.47%)
Jul 29, 2010 9.435 9.435 9.191 9.353 50,788 +0.03(+0.34%)
Jul 28, 2010 9.516 9.516 9.285 9.322 57,343 -0.19(-1.98%)
Jul 27, 2010 9.961 10.03 9.435 9.510 100,789 -0.35(-3.56%)
Jul 26, 2010 9.566 9.873 9.278 9.861 61,307 +0.38(+3.96%)
Jul 23, 2010 9.404 9.598 9.272 9.485 81,993 +0.01(+0.07%)
Jul 22, 2010 9.072 9.548 8.965 9.479 78,526 +0.56(+6.32%)
Jul 21, 2010 9.259 9.491 8.871 8.915 125,769 -0.29(-3.13%)
Jul 20, 2010 8.890 9.216 8.890 9.203 56,935 +0.18(+1.94%)
Jul 19, 2010 9.115 9.165 8.865 9.028 48,727 -0.06(-0.69%)
Jul 16, 2010 9.541 9.541 9.090 9.090 97,272 -0.55(-5.66%)
Jul 15, 2010 9.767 9.836 9.460 9.635 50,106 -0.19(-1.91%)
Jul 14, 2010 9.992 10.04 9.642 9.823 62,896 -0.24(-2.37%)
Jul 13, 2010 9.692 10.09 9.692 10.06 76,783 +0.53(+5.52%)
Jul 12, 2010 9.591 9.685 9.479 9.535 47,653 -0.09(-0.91%)
Jul 09, 2010 9.523 9.742 9.491 9.623 50,513 +0.11(+1.19%)
Jul 08, 2010 9.491 9.548 9.153 9.510 87,610 +0.08(+0.86%)
Jul 07, 2010 9.115 9.472 9.115 9.429 76,392 +0.38(+4.15%)
Jul 06, 2010 9.172 9.372 9.003 9.053 62,022 +0.04(+0.49%)
Jul 02, 2010 9.222 9.222 8.946 9.009 52,641 -0.15(-1.64%)
Jul 01, 2010 9.241 9.259 8.727 9.159 68,676 -0.04(-0.48%)
Jun 30, 2010 9.504 9.566 9.140 9.203 89,753 -0.31(-3.29%)
Jun 29, 2010 9.767 9.798 9.472 9.516 90,629 -0.55(-5.48%)
Jun 25, 2010 9.648 10.09 9.541 10.07 270,633 +0.48(+5.03%)
Jun 24, 2010 9.717 9.867 9.579 9.585 66,635 -0.18(-1.80%)
Jun 23, 2010 9.748 9.873 9.629 9.761 31,076 -0.03(-0.26%)
Jun 22, 2010 10.05 10.22 9.786 9.786 46,044 -0.21(-2.07%)
Jun 21, 2010 10.33 10.39 9.961 9.992 62,242 -0.24(-2.39%)
Jun 18, 2010 10.15 10.29 10.11 10.24 117,630 +0.15(+1.49%)
Jun 17, 2010 10.11 10.18 10.02 10.09 28,883 +0.07(+0.69%)
Jun 16, 2010 9.861 10.19 9.823 10.02 102,624 +0.06(+0.57%)
Jun 15, 2010 9.779 9.974 9.510 9.961 119,418 +0.23(+2.32%)
Jun 14, 2010 9.942 10.02 9.685 9.736 120,751 -0.11(-1.15%)
Jun 11, 2010 9.491 9.848 9.491 9.848 68,333 +0.25(+2.58%)
Jun 10, 2010 9.466 9.642 9.397 9.601 122,159 +0.27(+2.92%)
Jun 09, 2010 9.410 9.523 9.209 9.328 94,722 +0.01(+0.07%)
Jun 08, 2010 9.266 9.466 9.159 9.322 97,240 +0.06(+0.68%)
Jun 07, 2010 9.460 9.717 9.241 9.259 98,244 -0.19(-2.05%)
Jun 04, 2010 9.924 10.05 9.435 9.454 120,931 -0.69(-6.79%)
Jun 03, 2010 10.14 10.31 9.905 10.14 61,736 +0.06(+0.62%)
Jun 02, 2010 9.679 10.12 9.673 10.08 62,260 +0.41(+4.21%)
Jun 01, 2010 10.01 10.09 9.629 9.673 99,169 -0.39(-3.86%)
May 28, 2010 10.08 10.27 9.848 10.06 100,980 -0.02(-0.19%)
May 27, 2010 9.742 10.11 9.573 10.08 125,715 +0.52(+5.44%)
May 26, 2010 9.591 9.830 9.554 9.560 116,791 -0.01(-0.07%)
May 25, 2010 9.435 9.711 9.228 9.566 180,896 -0.01(-0.13%)
May 24, 2010 9.842 9.917 9.504 9.579 147,949 -0.30(-3.04%)
May 21, 2010 9.836 10.22 9.779 9.880 162,230 -0.11(-1.13%)
May 20, 2010 10.11 10.59 9.974 9.992 116,545 -0.66(-6.18%)
May 19, 2010 10.54 10.76 10.49 10.65 157,002 +0.09(+0.83%)
May 18, 2010 10.83 10.89 10.53 10.56 95,081 -0.16(-1.52%)
May 17, 2010 10.72 10.90 10.50 10.73 90,010 +0.09(+0.88%)
May 14, 2010 10.83 10.86 10.53 10.63 76,582 -0.25(-2.30%)
May 13, 2010 10.81 11.07 10.67 10.88 80,143 +0.00(+0.00%)
May 12, 2010 10.55 10.94 10.53 10.88 141,519 +0.39(+3.76%)
May 11, 2010 10.52 10.86 10.13 10.49 122,558 +0.17(+1.64%)
May 10, 2010 10.05 10.44 10.01 10.32 127,364 +0.69(+7.16%)
May 07, 2010 9.547 9.809 9.142 9.628 137,729 +0.08(+0.85%)
May 06, 2010 9.952 10.28 8.906 9.547 140,386 -0.46(-4.60%)
May 05, 2010 10.06 10.23 9.752 10.01 82,825 +0.22(+2.23%)
May 04, 2010 10.14 10.14 9.703 9.790 123,415 -0.49(-4.73%)
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.