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

Simmons First Natl (NQ: SFNC )

16.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2007 9.395 9.469 8.743 8.844 121,581 -0.50(-5.36%)
Apr 27, 2007 9.489 9.516 9.274 9.344 74,551 -0.20(-2.11%)
Apr 26, 2007 9.606 9.684 9.432 9.546 56,351 -0.08(-0.87%)
Apr 25, 2007 9.590 9.724 9.445 9.630 157,089 +0.12(+1.24%)
Apr 24, 2007 9.489 9.559 9.281 9.512 58,861 -0.01(-0.07%)
Apr 23, 2007 9.680 9.711 9.459 9.519 101,866 -0.20(-2.04%)
Apr 20, 2007 9.862 9.882 9.664 9.717 94,587 +0.01(+0.14%)
Apr 19, 2007 9.707 9.791 9.573 9.704 93,896 -0.04(-0.41%)
Apr 18, 2007 9.899 9.993 9.727 9.744 73,482 -0.22(-2.19%)
Apr 17, 2007 10.01 10.08 9.942 9.963 30,128 -0.09(-0.90%)
Apr 16, 2007 9.895 10.10 9.895 10.05 65,086 +0.21(+2.19%)
Apr 13, 2007 9.637 9.875 9.533 9.838 92,027 +0.19(+1.95%)
Apr 12, 2007 9.422 9.650 9.422 9.650 46,101 +0.19(+2.02%)
Apr 11, 2007 9.808 9.821 9.449 9.459 105,218 -0.33(-3.33%)
Apr 10, 2007 9.697 9.828 9.690 9.784 57,483 +0.10(+1.08%)
Apr 09, 2007 10.01 10.01 9.640 9.680 321,491 -0.26(-2.57%)
Apr 05, 2007 9.969 10.11 9.912 9.936 25,773 -0.09(-0.90%)
Apr 04, 2007 10.18 10.18 9.929 10.03 53,172 -0.18(-1.81%)
Apr 03, 2007 9.986 10.24 9.963 10.21 70,505 +0.27(+2.67%)
Apr 02, 2007 10.14 10.14 9.781 9.946 49,144 -0.15(-1.53%)
Mar 30, 2007 10.07 10.22 9.909 10.10 76,742 +0.08(+0.77%)
Mar 29, 2007 9.999 10.07 9.798 10.02 48,384 +0.13(+1.29%)
Mar 28, 2007 9.989 10.12 9.835 9.895 299,663 -0.12(-1.24%)
Mar 27, 2007 10.16 10.18 9.986 10.02 33,204 -0.22(-2.13%)
Mar 26, 2007 10.18 10.24 10.03 10.24 44,529 +0.07(+0.73%)
Mar 23, 2007 10.20 10.31 10.16 10.16 40,548 -0.08(-0.75%)
Mar 22, 2007 10.24 10.24 10.09 10.24 75,390 -0.00(-0.03%)
Mar 21, 2007 9.942 10.24 9.926 10.24 82,381 +0.34(+3.39%)
Mar 20, 2007 9.768 9.909 9.768 9.909 35,910 +0.09(+0.96%)
Mar 19, 2007 9.717 9.818 9.640 9.815 91,291 +0.17(+1.78%)
Mar 16, 2007 9.583 9.664 9.573 9.643 296,436 +0.06(+0.60%)
Mar 15, 2007 9.449 9.640 9.365 9.586 51,769 +0.14(+1.46%)
Mar 14, 2007 9.146 9.459 9.146 9.449 56,009 +0.29(+3.15%)
Mar 13, 2007 9.368 9.311 9.109 9.160 175,063 -0.21(-2.22%)
Mar 12, 2007 9.177 9.405 9.052 9.368 73,759 +0.23(+2.50%)
Mar 09, 2007 9.025 9.153 9.015 9.140 64,089 +0.20(+2.29%)
Mar 08, 2007 9.015 9.318 8.935 8.935 126,585 -0.02(-0.26%)
Mar 07, 2007 9.119 9.405 8.921 8.958 122,301 -0.27(-2.88%)
Mar 06, 2007 8.747 9.318 8.747 9.224 74,664 +0.58(+6.68%)
Mar 05, 2007 8.726 8.992 8.508 8.646 125,037 -0.17(-1.98%)
Mar 02, 2007 9.338 9.412 8.814 8.820 107,984 -0.59(-6.28%)
Mar 01, 2007 9.271 9.432 9.170 9.412 50,608 +0.07(+0.79%)
Feb 28, 2007 9.321 9.469 9.200 9.338 68,671 +0.02(+0.22%)
Feb 27, 2007 9.640 9.640 9.318 9.318 165,973 -0.42(-4.31%)
Feb 26, 2007 10.06 10.08 9.664 9.737 71,434 -0.24(-2.42%)
Feb 23, 2007 10.12 10.12 9.969 9.979 29,271 -0.23(-2.27%)
Feb 22, 2007 10.11 10.21 9.979 10.21 96,388 +0.09(+0.86%)
Feb 21, 2007 10.05 10.13 10.05 10.12 23,055 -0.01(-0.13%)
Feb 20, 2007 9.956 10.14 9.801 10.14 50,876 +0.17(+1.75%)
Feb 16, 2007 10.03 10.04 9.825 9.963 79,817 -0.06(-0.64%)
Feb 15, 2007 10.24 10.24 9.966 10.03 89,430 -0.09(-0.86%)
Feb 14, 2007 10.36 10.37 10.08 10.11 69,263 -0.26(-2.46%)
Feb 13, 2007 10.35 10.45 10.24 10.37 30,265 +0.06(+0.62%)
Feb 12, 2007 10.28 10.31 10.17 10.31 29,348 +0.06(+0.59%)
Feb 09, 2007 10.42 10.42 10.16 10.24 33,641 -0.20(-1.93%)
Feb 08, 2007 10.34 10.48 10.25 10.45 23,269 +0.05(+0.48%)
Feb 07, 2007 10.25 10.50 10.10 10.40 75,432 +0.23(+2.25%)
Feb 06, 2007 10.21 10.36 10.12 10.17 31,748 +0.01(+0.10%)
Feb 05, 2007 10.28 10.28 10.04 10.16 74,333 -0.13(-1.24%)
Feb 02, 2007 10.42 10.43 10.28 10.29 22,438 -0.08(-0.81%)
Feb 01, 2007 10.34 10.41 10.31 10.37 34,073 +0.04(+0.42%)
Jan 31, 2007 10.17 10.35 10.11 10.33 78,531 +0.11(+1.12%)
Jan 30, 2007 10.04 10.25 10.04 10.21 65,140 +0.16(+1.57%)
Jan 29, 2007 9.711 10.08 9.647 10.05 48,233 +0.19(+1.91%)
Jan 26, 2007 9.754 9.885 9.640 9.865 36,401 +0.17(+1.73%)
Jan 25, 2007 10.04 10.05 9.650 9.697 66,426 -0.26(-2.60%)
Jan 24, 2007 9.986 10.07 9.902 9.956 58,781 -0.03(-0.34%)
Jan 23, 2007 9.835 10.06 9.835 9.989 48,176 +0.14(+1.43%)
Jan 22, 2007 9.993 10.08 9.842 9.848 106,758 -0.26(-2.56%)
Jan 19, 2007 9.405 10.15 9.395 10.11 161,350 +0.66(+6.97%)
Jan 18, 2007 9.761 9.936 9.408 9.449 79,350 -0.41(-4.12%)
Jan 17, 2007 9.979 10.21 9.815 9.855 51,659 -0.24(-2.40%)
Jan 16, 2007 10.04 10.29 9.919 10.10 88,886 +0.10(+1.04%)
Jan 12, 2007 9.885 9.993 9.872 9.993 28,559 +0.00(+0.03%)
Jan 11, 2007 9.862 9.989 9.815 9.989 45,235 +0.16(+1.68%)
Jan 10, 2007 9.976 10.04 9.768 9.825 88,025 -0.19(-1.88%)
Jan 09, 2007 10.08 10.12 9.976 10.01 75,310 -0.08(-0.80%)
Jan 08, 2007 10.29 10.29 9.872 10.09 83,860 -0.17(-1.70%)
Jan 05, 2007 10.63 10.65 10.18 10.27 68,462 -0.46(-4.29%)
Jan 04, 2007 10.49 10.73 10.49 10.73 79,034 +0.24(+2.31%)
Jan 03, 2007 10.55 10.81 10.45 10.49 49,120 -0.06(-0.57%)
Dec 29, 2006 10.98 10.98 10.53 10.55 88,207 -0.40(-3.62%)
Dec 28, 2006 11.02 11.05 10.88 10.94 39,614 -0.11(-0.97%)
Dec 27, 2006 10.75 11.05 10.70 11.05 51,796 +0.37(+3.49%)
Dec 26, 2006 10.24 10.68 10.24 10.68 34,981 +0.35(+3.42%)
Dec 22, 2006 10.49 10.49 10.33 10.33 9,208 -0.13(-1.28%)
Dec 21, 2006 10.39 10.68 10.39 10.46 17,895 -0.01(-0.10%)
Dec 20, 2006 10.45 10.53 10.45 10.47 30,462 +0.05(+0.48%)
Dec 19, 2006 10.25 10.46 10.25 10.42 25,502 +0.10(+0.98%)
Dec 18, 2006 10.75 10.75 10.32 10.32 48,244 -0.38(-3.55%)
Dec 15, 2006 10.68 10.77 10.60 10.70 123,564 +0.03(+0.28%)
Dec 14, 2006 10.64 10.80 10.63 10.67 52,618 +0.07(+0.63%)
Dec 13, 2006 10.59 10.61 10.46 10.60 18,875 +0.07(+0.67%)
Dec 12, 2006 10.71 10.71 10.45 10.53 24,293 -0.17(-1.63%)
Dec 11, 2006 10.58 10.70 10.58 10.70 15,219 +0.11(+1.05%)
Dec 08, 2006 10.60 10.67 10.59 10.59 22,093 -0.05(-0.47%)
Dec 07, 2006 10.71 10.82 10.64 10.64 22,298 -0.05(-0.44%)
Dec 06, 2006 10.76 10.78 10.68 10.69 33,859 -0.11(-1.03%)
Dec 05, 2006 10.93 11.00 10.80 10.80 50,370 -0.06(-0.59%)
Dec 04, 2006 10.61 10.87 10.61 10.87 45,121 +0.33(+3.09%)
Dec 01, 2006 10.68 10.73 10.25 10.54 108,249 -0.24(-2.21%)
Nov 30, 2006 10.65 10.81 10.55 10.78 67,283 +0.09(+0.88%)
Nov 29, 2006 10.52 10.68 10.51 10.68 63,872 +0.24(+2.32%)
Nov 28, 2006 10.51 10.62 10.41 10.44 112,000 -0.05(-0.51%)
Nov 27, 2006 11.00 11.04 10.46 10.50 144,710 -0.57(-5.13%)
Nov 24, 2006 10.92 11.06 10.92 11.06 11,658 +0.02(+0.18%)
Nov 22, 2006 10.98 11.07 10.98 11.04 56,134 -0.00(-0.03%)
Nov 21, 2006 10.85 11.05 10.85 11.05 62,383 +0.10(+0.89%)
Nov 20, 2006 10.83 10.97 10.77 10.95 35,642 +0.09(+0.87%)
Nov 17, 2006 10.87 10.87 10.79 10.86 33,671 -0.01(-0.09%)
Nov 16, 2006 10.78 10.88 10.75 10.87 31,998 +0.07(+0.68%)
Nov 15, 2006 10.58 10.81 10.55 10.79 84,602 +0.22(+2.10%)
Nov 14, 2006 10.33 10.58 10.28 10.57 60,424 +0.24(+2.28%)
Nov 13, 2006 10.41 10.41 10.22 10.34 41,787 -0.05(-0.52%)
Nov 10, 2006 10.28 10.39 10.20 10.39 58,653 +0.15(+1.51%)
Nov 09, 2006 10.41 10.41 10.20 10.23 55,604 -0.14(-1.36%)
Nov 08, 2006 10.08 10.41 10.08 10.38 48,325 +0.25(+2.42%)
Nov 07, 2006 10.24 10.43 10.13 10.13 76,176 -0.13(-1.24%)
Nov 06, 2006 10.01 10.34 9.637 10.26 40,307 +0.32(+3.21%)
Nov 03, 2006 9.842 9.939 9.761 9.939 33,644 +0.15(+1.54%)
Nov 02, 2006 9.781 9.959 9.754 9.788 53,201 -0.04(-0.38%)
Nov 01, 2006 10.39 10.39 9.798 9.825 118,107 -0.49(-4.72%)
Oct 31, 2006 10.24 10.36 10.18 10.31 102,947 +0.09(+0.85%)
Oct 30, 2006 9.983 10.24 9.983 10.22 41,662 +0.18(+1.77%)
Oct 27, 2006 10.18 10.18 10.04 10.05 49,977 -0.10(-0.99%)
Oct 26, 2006 10.08 10.16 9.895 10.15 91,535 +0.08(+0.83%)
Oct 25, 2006 10.05 10.07 9.919 10.06 71,502 +0.01(+0.07%)
Oct 24, 2006 10.08 10.09 10.02 10.06 41,754 -0.07(-0.70%)
Oct 23, 2006 10.21 10.31 10.08 10.13 69,495 -0.17(-1.66%)
Oct 20, 2006 10.67 10.67 10.30 10.30 91,068 -0.29(-2.76%)
Oct 19, 2006 10.37 10.69 10.37 10.59 58,066 +0.17(+1.61%)
Oct 18, 2006 10.49 10.57 10.27 10.42 109,392 -0.04(-0.35%)
Oct 17, 2006 10.33 10.50 10.23 10.46 23,736 +0.02(+0.23%)
Oct 16, 2006 10.26 10.44 10.26 10.44 54,630 +0.11(+1.11%)
Oct 13, 2006 10.07 10.34 10.05 10.32 54,124 +0.25(+2.43%)
Oct 12, 2006 9.979 10.08 9.963 10.08 103,265 +0.18(+1.87%)
Oct 11, 2006 9.983 10.06 9.858 9.892 49,691 -0.18(-1.77%)
Oct 10, 2006 10.07 10.11 9.973 10.07 34,618 -0.01(-0.07%)
Oct 09, 2006 10.03 10.08 9.986 10.08 18,104 +0.00(+0.00%)
Oct 06, 2006 9.976 10.08 9.952 10.08 43,118 +0.03(+0.27%)
Oct 05, 2006 9.798 10.09 9.798 10.05 56,896 +0.26(+2.61%)
Oct 04, 2006 9.408 9.795 9.408 9.795 54,184 +0.36(+3.81%)
Oct 03, 2006 9.506 9.617 9.412 9.435 52,273 -0.06(-0.64%)
Oct 02, 2006 9.684 9.741 9.496 9.496 45,970 -0.25(-2.55%)
Sep 29, 2006 10.06 10.06 9.741 9.744 81,428 -0.28(-2.81%)
Sep 28, 2006 10.03 10.09 9.989 10.03 58,036 -0.00(-0.03%)
Sep 27, 2006 10.07 10.16 9.915 10.03 95,450 -0.03(-0.33%)
Sep 26, 2006 9.952 10.06 9.919 10.06 88,219 +0.09(+0.94%)
Sep 25, 2006 9.596 10.06 9.590 9.969 51,689 +0.32(+3.27%)
Sep 22, 2006 9.845 9.949 9.580 9.653 39,081 -0.27(-2.68%)
Sep 21, 2006 10.07 10.08 9.885 9.919 54,776 -0.14(-1.40%)
Sep 20, 2006 10.01 10.08 9.892 10.06 64,899 +0.16(+1.59%)
Sep 19, 2006 9.908 9.939 9.707 9.902 42,886 -0.02(-0.24%)
Sep 18, 2006 9.828 9.993 9.828 9.926 32,573 +0.02(+0.20%)
Sep 15, 2006 10.08 10.08 9.895 9.905 209,139 -0.08(-0.81%)
Sep 14, 2006 9.946 9.999 9.835 9.986 69,260 -0.04(-0.37%)
Sep 13, 2006 9.959 10.03 9.905 10.02 43,082 +0.09(+0.88%)
Sep 12, 2006 9.526 9.956 9.526 9.936 90,437 +0.48(+5.08%)
Sep 11, 2006 9.556 9.704 9.455 9.455 25,008 -0.12(-1.23%)
Sep 08, 2006 9.455 9.580 9.455 9.573 9,854 +0.05(+0.53%)
Sep 07, 2006 9.573 9.657 9.522 9.522 31,855 -0.10(-1.05%)
Sep 06, 2006 9.694 9.694 9.623 9.623 36,910 -0.16(-1.68%)
Sep 05, 2006 9.690 9.821 9.690 9.788 13,501 +0.07(+0.73%)
Sep 01, 2006 9.774 9.774 9.677 9.717 20,875 +0.04(+0.38%)
Aug 31, 2006 9.778 9.778 9.664 9.680 52,502 -0.03(-0.31%)
Aug 30, 2006 9.741 9.805 9.667 9.711 51,335 -0.02(-0.17%)
Aug 29, 2006 9.556 9.741 9.435 9.727 71,877 +0.16(+1.69%)
Aug 28, 2006 9.479 9.570 9.472 9.566 27,622 +0.16(+1.75%)
Aug 25, 2006 9.284 9.465 9.284 9.402 2,679 +0.06(+0.61%)
Aug 24, 2006 9.398 9.432 9.287 9.344 14,254 +0.06(+0.69%)
Aug 23, 2006 9.620 9.627 9.240 9.281 35,731 -0.29(-3.05%)
Aug 22, 2006 9.462 9.573 9.405 9.573 27,723 +0.07(+0.71%)
Aug 21, 2006 9.475 9.556 9.475 9.506 12,390 -0.05(-0.53%)
Aug 18, 2006 9.774 9.774 9.499 9.556 21,596 -0.10(-1.08%)
Aug 17, 2006 9.674 9.741 9.653 9.660 68,662 -0.08(-0.83%)
Aug 16, 2006 9.741 9.788 9.667 9.741 30,551 +0.00(+0.00%)
Aug 15, 2006 9.519 9.741 9.516 9.741 25,109 +0.39(+4.13%)
Aug 14, 2006 9.277 9.633 9.193 9.355 86,165 +0.04(+0.40%)
Aug 11, 2006 9.459 9.459 9.254 9.318 14,043 -0.19(-2.05%)
Aug 10, 2006 9.140 9.593 9.136 9.512 24,528 +0.32(+3.43%)
Aug 09, 2006 9.250 9.395 9.197 9.197 42,180 +0.06(+0.66%)
Aug 08, 2006 9.603 9.670 9.136 9.136 50,763 -0.30(-3.20%)
Aug 07, 2006 9.586 9.596 9.274 9.439 21,688 -0.25(-2.53%)
Aug 04, 2006 9.734 9.815 9.435 9.684 109,639 -0.02(-0.24%)
Aug 03, 2006 9.156 9.727 9.156 9.707 91,860 +0.44(+4.79%)
Aug 02, 2006 9.318 9.371 9.187 9.264 89,505 +0.03(+0.36%)
Aug 01, 2006 9.415 9.489 9.227 9.230 70,722 -0.43(-4.48%)
Jul 31, 2006 9.475 9.667 9.418 9.664 68,995 -0.04(-0.45%)
Jul 28, 2006 9.371 9.737 9.297 9.707 44,440 +0.43(+4.63%)
Jul 27, 2006 9.697 9.697 9.244 9.277 50,933 -0.33(-3.39%)
Jul 26, 2006 9.522 9.667 9.459 9.603 42,478 -0.01(-0.14%)
Jul 25, 2006 9.526 9.711 9.402 9.617 75,027 +0.11(+1.13%)
Jul 24, 2006 8.911 9.509 9.009 9.509 97,889 +0.60(+6.71%)
Jul 21, 2006 9.012 9.029 8.857 8.911 74,301 -0.17(-1.92%)
Jul 20, 2006 9.563 9.563 9.086 9.086 34,546 -0.44(-4.62%)
Jul 19, 2006 9.190 9.694 9.203 9.526 65,304 +0.34(+3.65%)
Jul 18, 2006 8.968 9.224 8.968 9.190 42,915 +0.21(+2.40%)
Jul 17, 2006 8.837 8.975 8.837 8.975 33,463 +0.05(+0.60%)
Jul 14, 2006 8.945 9.029 8.864 8.921 37,238 -0.07(-0.75%)
Jul 13, 2006 9.324 9.459 8.901 8.988 73,020 -0.37(-3.98%)
Jul 12, 2006 9.405 9.489 9.341 9.361 76,858 -0.13(-1.35%)
Jul 11, 2006 9.304 9.489 9.271 9.489 102,872 +0.08(+0.89%)
Jul 10, 2006 9.220 9.452 9.220 9.405 53,201 +0.12(+1.30%)
Jul 07, 2006 9.519 9.633 9.284 9.284 47,205 -0.35(-3.63%)
Jul 06, 2006 9.522 9.677 9.425 9.633 12,513 +0.06(+0.67%)
Jul 05, 2006 9.395 9.627 9.314 9.570 76,027 +0.04(+0.39%)
Jul 03, 2006 9.499 9.650 9.318 9.533 59,430 -0.21(-2.17%)
Jun 30, 2006 9.583 9.744 9.385 9.744 291,336 +0.23(+2.44%)
Jun 29, 2006 9.207 9.610 9.059 9.512 122,063 +0.41(+4.46%)
Jun 28, 2006 9.177 9.183 9.009 9.106 21,712 +0.01(+0.11%)
Jun 27, 2006 9.368 9.368 9.096 9.096 32,745 -0.22(-2.38%)
Jun 26, 2006 9.012 9.338 9.012 9.318 36,321 +0.29(+3.20%)
Jun 23, 2006 8.975 9.173 8.918 9.029 113,423 -0.03(-0.33%)
Jun 22, 2006 8.941 9.106 8.928 9.059 36,386 +0.03(+0.30%)
Jun 21, 2006 8.867 9.093 8.867 9.032 32,093 +0.12(+1.40%)
Jun 20, 2006 8.881 9.099 8.878 8.908 33,609 -0.04(-0.41%)
Jun 19, 2006 9.150 9.200 8.921 8.945 58,182 -0.16(-1.81%)
Jun 16, 2006 9.308 9.321 9.079 9.109 521,819 -0.20(-2.13%)
Jun 15, 2006 9.059 9.331 9.039 9.308 79,243 +0.37(+4.13%)
Jun 14, 2006 9.035 9.103 8.864 8.938 53,067 -0.14(-1.59%)
Jun 13, 2006 8.646 9.177 8.646 9.082 78,739 +0.24(+2.74%)
Jun 12, 2006 9.069 9.069 8.784 8.841 49,001 -0.25(-2.73%)
Jun 09, 2006 9.398 9.398 9.089 9.089 27,681 -0.22(-2.38%)
Jun 08, 2006 8.915 9.358 8.710 9.311 83,711 +0.32(+3.55%)
Jun 07, 2006 8.797 9.143 8.797 8.992 79,648 +0.28(+3.16%)
Jun 06, 2006 8.609 8.800 8.582 8.716 69,326 +0.05(+0.54%)
Jun 05, 2006 9.321 9.381 8.666 8.669 122,117 -0.73(-7.76%)
Jun 02, 2006 9.385 9.402 9.321 9.398 56,932 +0.06(+0.65%)
Jun 01, 2006 8.935 9.341 8.935 9.338 71,326 +0.47(+5.30%)
May 31, 2006 8.841 8.888 8.569 8.867 118,717 +0.08(+0.88%)
May 30, 2006 9.247 9.277 8.770 8.790 59,593 -0.56(-6.03%)
May 26, 2006 9.358 9.381 9.312 9.355 26,833 +0.03(+0.29%)
May 25, 2006 9.103 9.328 9.082 9.328 43,663 +0.34(+3.81%)
May 24, 2006 8.666 9.069 8.666 8.985 86,680 +0.25(+2.81%)
May 23, 2006 8.918 9.059 8.737 8.740 38,494 -0.12(-1.33%)
May 22, 2006 8.679 8.962 8.679 8.857 44,618 +0.06(+0.69%)
May 19, 2006 8.407 8.804 8.404 8.797 55,809 +0.32(+3.81%)
May 18, 2006 8.525 8.666 8.475 8.475 37,029 -0.07(-0.79%)
May 17, 2006 8.713 8.804 8.522 8.542 61,472 -0.19(-2.19%)
May 16, 2006 8.572 8.857 8.535 8.733 69,525 +0.18(+2.08%)
May 15, 2006 8.773 8.817 8.397 8.555 93,161 -0.20(-2.26%)
May 12, 2006 8.995 9.049 8.743 8.753 72,136 -0.28(-3.05%)
May 11, 2006 9.526 9.600 8.988 9.029 72,732 -0.51(-5.32%)
May 10, 2006 9.506 9.714 9.489 9.536 83,443 +0.03(+0.28%)
May 09, 2006 9.509 9.613 9.449 9.509 39,048 -0.05(-0.56%)
May 08, 2006 9.412 9.724 9.412 9.563 160,835 +0.07(+0.78%)
May 05, 2006 9.469 9.522 9.469 9.489 37,321 +0.07(+0.71%)
May 04, 2006 9.492 9.522 9.422 9.422 69,245 -0.02(-0.18%)
May 03, 2006 9.496 9.529 9.408 9.439 84,926 +0.01(+0.07%)
May 02, 2006 9.365 9.465 9.311 9.432 37,339 +0.03(+0.36%)
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.