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 )

17.38 +0.12 (+0.70%)
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, 2008 10.46 10.94 10.45 10.75 238,565 +0.34(+3.29%)
Apr 29, 2008 10.37 10.62 10.15 10.41 134,341 +0.04(+0.42%)
Apr 28, 2008 10.20 10.41 10.19 10.37 97,457 +0.13(+1.31%)
Apr 25, 2008 10.32 10.32 9.966 10.23 110,479 -0.02(-0.23%)
Apr 24, 2008 9.993 10.34 9.932 10.25 321,340 +0.28(+2.79%)
Apr 23, 2008 9.989 10.04 9.852 9.976 185,518 +0.03(+0.34%)
Apr 22, 2008 9.858 10.07 9.795 9.942 130,489 +0.03(+0.27%)
Apr 21, 2008 10.13 10.13 9.670 9.915 166,676 -0.29(-2.86%)
Apr 18, 2008 10.34 10.38 10.09 10.21 232,543 -0.05(-0.52%)
Apr 17, 2008 10.33 10.36 10.11 10.26 109,913 -0.15(-1.45%)
Apr 16, 2008 10.20 10.41 10.04 10.41 184,622 +0.43(+4.31%)
Apr 15, 2008 9.848 10.10 9.832 9.983 83,872 +0.22(+2.24%)
Apr 14, 2008 9.748 10.01 9.734 9.764 96,025 -0.01(-0.07%)
Apr 11, 2008 9.952 10.11 9.744 9.771 96,793 -0.29(-2.90%)
Apr 10, 2008 9.764 10.12 9.758 10.06 220,935 +0.32(+3.31%)
Apr 09, 2008 10.04 10.07 9.590 9.741 159,736 -0.23(-2.29%)
Apr 08, 2008 9.633 10.03 9.633 9.969 163,288 +0.27(+2.73%)
Apr 07, 2008 9.872 10.02 9.684 9.704 247,777 -0.12(-1.20%)
Apr 04, 2008 10.08 10.09 9.771 9.821 291,348 -0.30(-2.95%)
Apr 03, 2008 10.08 10.24 10.01 10.12 336,419 -0.14(-1.34%)
Apr 02, 2008 10.08 10.26 9.946 10.26 281,967 +0.18(+1.80%)
Apr 01, 2008 10.04 10.08 9.936 10.08 259,546 +0.09(+0.91%)
Mar 31, 2008 9.882 10.04 9.795 9.986 190,014 +0.20(+2.02%)
Mar 28, 2008 9.475 9.963 9.475 9.788 165,908 +0.12(+1.22%)
Mar 27, 2008 9.845 9.905 9.657 9.670 234,665 -0.18(-1.87%)
Mar 26, 2008 9.909 9.909 9.744 9.855 270,796 -0.12(-1.21%)
Mar 25, 2008 9.909 9.976 9.697 9.976 165,756 +0.01(+0.10%)
Mar 24, 2008 9.741 9.993 9.603 9.966 143,180 +0.23(+2.31%)
Mar 21, 2008 9.418 9.741 9.093 9.741 544,841 +0.00(+0.00%)
Mar 20, 2008 9.418 9.741 9.093 9.741 544,841 +0.52(+5.65%)
Mar 19, 2008 9.657 9.764 9.160 9.220 230,372 -0.51(-5.25%)
Mar 18, 2008 9.247 9.734 9.049 9.731 122,397 +0.72(+7.94%)
Mar 17, 2008 8.606 9.455 8.606 9.015 102,289 +0.04(+0.49%)
Mar 14, 2008 9.405 9.405 8.854 8.972 59,447 -0.36(-3.82%)
Mar 13, 2008 9.049 9.486 9.042 9.328 115,415 +0.15(+1.68%)
Mar 12, 2008 9.106 9.391 8.985 9.173 173,285 +0.04(+0.48%)
Mar 11, 2008 8.599 9.130 8.589 9.130 107,189 +0.78(+9.38%)
Mar 10, 2008 8.333 8.471 8.159 8.347 41,811 +0.06(+0.73%)
Mar 07, 2008 8.112 8.533 8.112 8.286 54,336 +0.09(+1.07%)
Mar 06, 2008 8.414 8.501 8.199 8.199 96,114 -0.27(-3.21%)
Mar 05, 2008 8.575 8.579 8.431 8.471 93,950 -0.05(-0.55%)
Mar 04, 2008 8.404 8.595 8.404 8.518 126,466 +0.01(+0.16%)
Mar 03, 2008 8.592 8.700 8.397 8.505 98,040 -0.08(-0.90%)
Feb 29, 2008 8.770 9.042 8.565 8.582 117,362 -0.19(-2.14%)
Feb 28, 2008 8.898 9.126 8.750 8.770 60,719 -0.22(-2.43%)
Feb 27, 2008 9.089 9.177 8.908 8.988 37,003 -0.21(-2.26%)
Feb 26, 2008 9.156 9.395 8.951 9.197 80,043 -0.04(-0.44%)
Feb 25, 2008 9.039 9.264 8.881 9.237 51,877 +0.22(+2.42%)
Feb 22, 2008 8.938 9.207 8.740 9.019 91,857 +0.11(+1.21%)
Feb 21, 2008 9.220 9.405 8.904 8.911 108,151 -0.30(-3.25%)
Feb 20, 2008 8.871 9.227 8.834 9.210 40,042 +0.30(+3.32%)
Feb 19, 2008 9.042 9.203 8.864 8.915 60,010 +0.01(+0.11%)
Feb 18, 2008 9.042 9.116 8.820 8.904 101,262 +0.00(+0.00%)
Feb 15, 2008 9.042 9.116 8.820 8.904 101,262 -0.13(-1.41%)
Feb 14, 2008 9.536 9.536 9.005 9.032 81,461 -0.50(-5.22%)
Feb 13, 2008 9.314 9.573 9.190 9.529 119,601 +0.29(+3.13%)
Feb 12, 2008 9.113 9.308 8.847 9.240 48,021 +0.16(+1.74%)
Feb 11, 2008 9.116 9.234 8.817 9.082 66,747 -0.05(-0.52%)
Feb 08, 2008 9.284 9.284 8.921 9.130 53,767 -0.17(-1.81%)
Feb 07, 2008 8.901 9.486 8.898 9.297 112,325 +0.36(+4.06%)
Feb 06, 2008 9.163 9.371 8.894 8.935 48,703 -0.17(-1.88%)
Feb 05, 2008 9.136 9.261 8.988 9.106 80,463 -0.15(-1.60%)
Feb 04, 2008 9.576 9.576 9.250 9.254 84,030 -0.37(-3.84%)
Feb 01, 2008 9.543 9.741 9.388 9.623 75,247 +0.10(+1.06%)
Jan 31, 2008 8.955 9.573 8.827 9.522 112,099 +0.40(+4.38%)
Jan 30, 2008 9.086 9.472 8.824 9.123 81,607 -0.11(-1.16%)
Jan 29, 2008 9.371 9.371 9.005 9.230 56,167 -0.10(-1.12%)
Jan 28, 2008 9.146 9.489 8.982 9.334 56,694 +0.19(+2.06%)
Jan 25, 2008 9.573 9.573 9.133 9.146 46,253 -0.28(-2.99%)
Jan 24, 2008 9.593 9.707 9.193 9.428 135,702 -0.30(-3.04%)
Jan 23, 2008 8.595 9.741 8.468 9.724 314,200 +0.91(+10.29%)
Jan 22, 2008 8.145 8.898 8.145 8.817 177,876 +0.58(+7.01%)
Jan 21, 2008 8.293 8.481 8.061 8.239 173,047 +0.00(+0.00%)
Jan 18, 2008 8.293 8.481 8.061 8.239 173,047 -0.03(-0.41%)
Jan 17, 2008 8.468 8.528 8.233 8.273 119,744 -0.21(-2.46%)
Jan 16, 2008 8.508 8.733 8.290 8.481 113,894 +0.05(+0.60%)
Jan 15, 2008 8.491 8.548 8.286 8.431 106,761 -0.20(-2.30%)
Jan 14, 2008 8.552 8.723 8.448 8.629 60,317 +0.18(+2.19%)
Jan 11, 2008 8.790 8.901 8.444 8.444 117,868 -0.43(-4.88%)
Jan 10, 2008 8.585 8.985 8.461 8.878 78,876 +0.20(+2.36%)
Jan 09, 2008 8.296 8.683 8.270 8.673 98,999 +0.37(+4.49%)
Jan 08, 2008 8.619 8.894 8.270 8.300 87,626 -0.28(-3.25%)
Jan 07, 2008 8.307 8.884 8.270 8.579 141,316 +0.33(+3.99%)
Jan 04, 2008 8.397 8.555 8.239 8.249 83,503 -0.15(-1.76%)
Jan 03, 2008 8.703 8.733 8.397 8.397 107,922 -0.17(-2.04%)
Jan 02, 2008 8.814 8.866 8.522 8.572 110,958 -0.33(-3.70%)
Jan 01, 2008 8.978 9.126 8.669 8.901 0 +0.00(+0.00%)
Dec 31, 2007 8.978 9.126 8.669 8.901 98,615 -0.10(-1.16%)
Dec 28, 2007 9.271 9.381 8.975 9.005 52,177 -0.11(-1.18%)
Dec 27, 2007 9.879 9.879 9.113 9.113 120,161 -0.73(-7.37%)
Dec 26, 2007 9.576 9.902 9.388 9.838 170,124 +0.13(+1.31%)
Dec 24, 2007 9.539 9.711 9.368 9.711 57,563 +0.13(+1.40%)
Dec 21, 2007 9.187 9.576 9.136 9.576 390,457 +0.52(+5.71%)
Dec 20, 2007 8.935 9.059 8.743 9.059 100,958 +0.18(+2.04%)
Dec 19, 2007 8.820 8.928 8.673 8.878 113,912 +0.03(+0.34%)
Dec 18, 2007 8.505 8.901 8.350 8.847 113,132 +0.48(+5.70%)
Dec 17, 2007 8.464 8.656 8.370 8.370 73,178 -0.17(-1.97%)
Dec 14, 2007 8.653 8.985 8.515 8.538 62,005 -0.28(-3.20%)
Dec 13, 2007 8.656 8.881 8.511 8.820 79,034 +0.07(+0.84%)
Dec 12, 2007 8.938 8.978 8.572 8.747 76,346 +0.14(+1.64%)
Dec 11, 2007 9.039 9.069 8.572 8.606 94,864 -0.41(-4.51%)
Dec 10, 2007 9.069 9.123 8.951 9.012 46,065 -0.03(-0.33%)
Dec 07, 2007 9.150 9.150 8.874 9.042 45,559 -0.06(-0.70%)
Dec 06, 2007 8.673 9.106 8.673 9.106 80,529 +0.41(+4.75%)
Dec 05, 2007 8.773 8.797 8.565 8.693 40,691 +0.13(+1.49%)
Dec 04, 2007 8.743 8.770 8.565 8.565 86,170 -0.29(-3.23%)
Dec 03, 2007 8.810 8.908 8.810 8.851 91,732 +0.09(+1.00%)
Nov 30, 2007 9.089 9.227 8.659 8.763 196,334 -0.13(-1.47%)
Nov 29, 2007 9.116 9.237 8.894 8.894 79,966 -0.23(-2.47%)
Nov 28, 2007 8.824 9.133 8.740 9.119 195,849 +0.42(+4.83%)
Nov 27, 2007 8.464 8.747 8.387 8.700 49,542 +0.28(+3.31%)
Nov 26, 2007 8.958 8.958 8.397 8.421 110,029 -0.53(-5.96%)
Nov 23, 2007 8.945 8.985 8.784 8.955 35,344 +0.11(+1.29%)
Nov 21, 2007 8.612 8.844 8.612 8.841 66,253 +0.16(+1.86%)
Nov 20, 2007 8.380 8.679 8.229 8.679 77,647 +0.29(+3.40%)
Nov 19, 2007 8.626 8.710 8.300 8.394 111,908 -0.41(-4.65%)
Nov 16, 2007 8.737 8.844 8.501 8.804 102,467 +0.09(+1.00%)
Nov 15, 2007 9.009 9.136 8.616 8.716 58,813 -0.35(-3.89%)
Nov 14, 2007 9.250 9.284 8.921 9.069 73,053 -0.11(-1.21%)
Nov 13, 2007 8.908 9.217 8.666 9.180 103,486 +0.37(+4.23%)
Nov 12, 2007 8.538 9.009 8.478 8.807 75,003 +0.29(+3.43%)
Nov 09, 2007 8.397 8.733 8.162 8.515 64,512 +0.11(+1.36%)
Nov 08, 2007 8.088 8.481 8.011 8.401 73,735 +0.40(+5.00%)
Nov 07, 2007 8.202 8.260 7.998 8.001 93,530 -0.38(-4.57%)
Nov 06, 2007 8.290 8.414 8.075 8.384 81,618 +0.15(+1.88%)
Nov 05, 2007 8.233 8.347 8.061 8.229 115,010 +0.01(+0.16%)
Nov 02, 2007 8.431 8.706 8.085 8.216 160,388 -0.08(-0.97%)
Nov 01, 2007 8.951 8.951 8.260 8.296 182,815 -0.79(-8.65%)
Oct 31, 2007 8.904 9.294 8.787 9.082 71,460 +0.25(+2.85%)
Oct 30, 2007 8.958 8.958 8.770 8.831 70,019 -0.19(-2.09%)
Oct 29, 2007 8.918 9.069 8.851 9.019 88,877 +0.14(+1.55%)
Oct 26, 2007 8.804 8.948 8.804 8.881 53,949 +0.21(+2.44%)
Oct 25, 2007 8.804 8.911 8.636 8.669 58,935 -0.04(-0.46%)
Oct 24, 2007 8.888 9.052 8.498 8.710 84,765 -0.28(-3.14%)
Oct 23, 2007 9.012 9.015 8.616 8.992 59,846 +0.07(+0.79%)
Oct 22, 2007 8.397 9.002 8.397 8.921 90,208 +0.41(+4.86%)
Oct 19, 2007 9.234 9.234 8.471 8.508 115,606 -0.73(-7.86%)
Oct 18, 2007 9.274 9.291 8.898 9.234 56,048 -0.03(-0.33%)
Oct 17, 2007 9.405 9.405 8.938 9.264 59,111 -0.06(-0.65%)
Oct 16, 2007 9.136 9.324 9.136 9.324 42,796 +0.19(+2.10%)
Oct 15, 2007 9.553 9.553 9.049 9.133 74,890 -0.43(-4.53%)
Oct 12, 2007 9.284 9.640 9.284 9.566 26,630 +0.29(+3.08%)
Oct 11, 2007 9.539 9.650 9.197 9.281 41,510 -0.19(-2.02%)
Oct 10, 2007 9.664 9.664 9.442 9.472 44,273 -0.25(-2.56%)
Oct 09, 2007 9.543 9.721 9.439 9.721 12,703 +0.20(+2.12%)
Oct 08, 2007 9.600 9.687 9.422 9.519 47,429 -0.17(-1.77%)
Oct 05, 2007 9.247 9.714 9.069 9.690 89,681 +0.56(+6.14%)
Oct 04, 2007 9.287 9.314 9.046 9.130 58,903 -0.10(-1.13%)
Oct 03, 2007 9.559 9.657 9.230 9.234 124,641 -0.40(-4.12%)
Oct 02, 2007 9.516 9.653 9.383 9.630 41,989 +0.17(+1.77%)
Oct 01, 2007 8.827 9.489 8.760 9.462 100,532 +0.61(+6.95%)
Sep 28, 2007 9.261 9.321 8.787 8.847 84,664 -0.40(-4.36%)
Sep 27, 2007 9.126 9.250 8.958 9.250 18,922 +0.18(+2.04%)
Sep 26, 2007 9.136 9.136 8.935 9.066 57,313 +0.01(+0.07%)
Sep 25, 2007 9.039 9.086 8.911 9.059 29,801 -0.06(-0.70%)
Sep 24, 2007 9.250 9.375 8.978 9.123 45,854 -0.13(-1.38%)
Sep 21, 2007 9.563 9.580 9.234 9.250 221,441 -0.22(-2.34%)
Sep 20, 2007 9.610 9.707 9.311 9.472 89,666 -0.15(-1.57%)
Sep 19, 2007 9.395 9.711 9.395 9.623 182,080 +0.23(+2.39%)
Sep 18, 2007 8.666 9.405 8.501 9.398 131,453 +0.79(+9.17%)
Sep 17, 2007 8.770 8.770 8.575 8.609 25,627 -0.17(-1.91%)
Sep 14, 2007 8.716 8.780 8.525 8.777 45,270 +0.05(+0.54%)
Sep 13, 2007 8.700 8.958 8.589 8.730 43,677 +0.05(+0.62%)
Sep 12, 2007 8.884 9.012 8.653 8.676 31,459 -0.28(-3.11%)
Sep 11, 2007 8.639 8.968 8.636 8.955 38,527 +0.34(+3.98%)
Sep 10, 2007 8.642 8.696 8.296 8.612 56,982 +0.07(+0.83%)
Sep 07, 2007 8.898 8.935 8.501 8.542 88,859 -0.52(-5.74%)
Sep 06, 2007 8.928 9.069 8.884 9.062 41,495 +0.14(+1.62%)
Sep 05, 2007 9.224 9.224 8.901 8.918 35,157 -0.38(-4.12%)
Sep 04, 2007 9.109 9.321 8.931 9.301 30,370 +0.17(+1.88%)
Aug 31, 2007 9.321 9.321 8.931 9.130 91,050 -0.06(-0.66%)
Aug 30, 2007 9.089 9.321 9.049 9.190 49,075 -0.02(-0.26%)
Aug 29, 2007 8.740 9.250 8.669 9.213 87,281 +0.54(+6.24%)
Aug 28, 2007 9.156 9.200 8.673 8.673 92,030 -0.56(-6.11%)
Aug 27, 2007 9.391 9.391 9.123 9.237 29,357 -0.16(-1.75%)
Aug 24, 2007 9.156 9.402 9.156 9.402 34,928 +0.23(+2.53%)
Aug 23, 2007 9.422 9.422 9.116 9.170 44,353 -0.19(-2.01%)
Aug 22, 2007 9.633 9.741 9.240 9.358 57,325 -0.16(-1.73%)
Aug 21, 2007 9.005 9.603 8.928 9.522 97,189 +0.45(+5.00%)
Aug 20, 2007 9.360 9.440 8.931 9.069 54,208 -0.31(-3.26%)
Aug 17, 2007 9.402 9.690 9.146 9.375 277,248 +0.29(+3.14%)
Aug 16, 2007 8.152 9.089 8.152 9.089 317,332 +0.95(+11.68%)
Aug 15, 2007 8.438 8.733 8.139 8.139 107,124 -0.30(-3.50%)
Aug 14, 2007 8.459 8.522 8.165 8.434 143,484 +0.01(+0.12%)
Aug 13, 2007 8.941 9.069 8.404 8.424 103,614 -0.42(-4.75%)
Aug 10, 2007 8.434 9.099 8.210 8.844 169,659 +0.20(+2.33%)
Aug 09, 2007 8.407 8.901 8.407 8.642 140,971 +0.09(+1.02%)
Aug 08, 2007 8.176 8.592 8.118 8.555 177,811 +0.47(+5.82%)
Aug 07, 2007 8.011 8.380 7.900 8.085 112,632 -0.00(-0.04%)
Aug 06, 2007 7.574 8.145 7.500 8.088 148,069 +0.53(+7.07%)
Aug 03, 2007 7.658 8.192 7.524 7.554 88,770 -0.65(-7.98%)
Aug 02, 2007 8.061 8.296 8.011 8.209 93,950 +0.08(+0.95%)
Aug 01, 2007 7.766 8.213 7.746 8.132 134,380 +0.38(+4.85%)
Jul 31, 2007 8.169 8.249 7.749 7.756 76,548 -0.32(-3.91%)
Jul 30, 2007 7.910 8.246 7.796 8.071 139,128 +0.11(+1.39%)
Jul 27, 2007 8.095 8.283 7.940 7.961 95,153 -0.18(-2.19%)
Jul 26, 2007 8.377 8.377 7.968 8.139 111,447 -0.23(-2.77%)
Jul 25, 2007 8.286 8.528 8.179 8.370 115,963 +0.10(+1.18%)
Jul 24, 2007 8.723 8.757 8.172 8.273 151,153 -0.46(-5.27%)
Jul 23, 2007 8.794 8.864 8.733 8.733 40,924 -0.01(-0.08%)
Jul 20, 2007 9.039 9.039 8.733 8.740 169,736 -0.32(-3.52%)
Jul 19, 2007 9.207 9.254 8.911 9.059 31,837 -0.02(-0.22%)
Jul 18, 2007 9.049 9.119 8.938 9.079 68,444 +0.07(+0.75%)
Jul 17, 2007 9.217 9.318 9.012 9.012 58,167 -0.14(-1.51%)
Jul 16, 2007 9.281 9.281 9.126 9.150 55,384 -0.18(-1.91%)
Jul 13, 2007 9.287 9.368 9.207 9.328 24,859 +0.00(+0.00%)
Jul 12, 2007 9.089 9.328 9.019 9.328 44,901 +0.32(+3.50%)
Jul 11, 2007 9.019 9.130 8.915 9.012 84,491 +0.08(+0.90%)
Jul 10, 2007 9.237 9.240 8.921 8.931 107,499 -0.34(-3.62%)
Jul 09, 2007 9.449 9.459 9.240 9.267 67,837 -0.28(-2.89%)
Jul 06, 2007 9.482 9.543 9.388 9.543 9,863 +0.04(+0.39%)
Jul 05, 2007 9.600 9.600 9.355 9.506 42,805 -0.08(-0.88%)
Jul 03, 2007 9.657 9.690 9.422 9.590 61,192 +0.03(+0.35%)
Jul 02, 2007 9.348 9.653 9.304 9.556 102,334 +0.29(+3.12%)
Jun 29, 2007 9.650 9.657 9.234 9.267 86,117 -0.26(-2.75%)
Jun 28, 2007 9.586 9.670 9.422 9.529 66,066 -0.04(-0.39%)
Jun 27, 2007 9.062 9.664 9.019 9.566 48,352 +0.40(+4.32%)
Jun 26, 2007 9.244 9.287 9.012 9.170 86,352 -0.05(-0.55%)
Jun 25, 2007 9.301 9.560 9.086 9.220 58,929 -0.16(-1.72%)
Jun 22, 2007 9.462 9.519 9.156 9.381 406,001 -0.13(-1.34%)
Jun 21, 2007 9.422 9.586 9.297 9.509 64,128 +0.01(+0.07%)
Jun 20, 2007 9.674 9.788 9.475 9.502 77,406 -0.17(-1.77%)
Jun 19, 2007 9.455 9.680 9.455 9.674 119,979 +0.17(+1.77%)
Jun 18, 2007 9.361 9.570 9.284 9.506 113,429 +0.07(+0.78%)
Jun 15, 2007 9.398 9.556 9.264 9.432 292,059 +0.28(+3.01%)
Jun 14, 2007 9.240 9.371 9.123 9.156 63,115 -0.01(-0.07%)
Jun 13, 2007 8.894 9.230 8.894 9.163 82,765 +0.31(+3.45%)
Jun 12, 2007 8.945 9.052 8.790 8.857 108,071 -0.16(-1.75%)
Jun 11, 2007 9.130 9.130 8.928 9.015 52,609 -0.16(-1.72%)
Jun 08, 2007 8.894 9.190 8.794 9.173 63,651 +0.29(+3.25%)
Jun 07, 2007 8.918 9.009 8.733 8.884 72,243 -0.09(-1.05%)
Jun 06, 2007 8.951 9.002 8.820 8.978 44,934 -0.01(-0.07%)
Jun 05, 2007 9.254 9.287 8.955 8.985 64,917 -0.30(-3.22%)
Jun 04, 2007 9.368 9.512 9.244 9.284 73,092 -0.14(-1.46%)
Jun 01, 2007 9.539 9.647 9.422 9.422 47,119 -0.05(-0.57%)
May 31, 2007 9.573 9.627 9.418 9.475 154,184 -0.07(-0.74%)
May 30, 2007 9.418 9.570 9.355 9.546 92,003 +0.03(+0.28%)
May 29, 2007 9.321 9.522 9.321 9.519 81,315 +0.25(+2.72%)
May 25, 2007 9.291 9.435 9.217 9.267 65,161 -0.00(-0.04%)
May 24, 2007 9.402 9.549 9.183 9.271 99,675 -0.16(-1.67%)
May 23, 2007 9.475 9.536 9.388 9.428 73,931 -0.01(-0.14%)
May 22, 2007 9.130 9.452 9.126 9.442 146,854 +0.32(+3.54%)
May 21, 2007 8.904 9.220 8.904 9.119 85,504 +0.17(+1.88%)
May 18, 2007 8.686 8.968 8.673 8.951 91,512 +0.30(+3.50%)
May 17, 2007 8.740 8.837 8.649 8.649 189,877 -0.09(-1.08%)
May 16, 2007 8.955 8.965 8.720 8.743 174,303 -0.16(-1.85%)
May 15, 2007 9.029 9.388 8.891 8.908 282,232 -0.17(-1.89%)
May 14, 2007 9.213 9.264 8.958 9.079 118,041 -0.16(-1.71%)
May 11, 2007 9.009 9.261 8.968 9.237 54,300 +0.33(+3.66%)
May 10, 2007 9.082 9.197 8.901 8.911 120,327 -0.25(-2.75%)
May 09, 2007 9.099 9.230 8.985 9.163 52,645 +0.09(+1.00%)
May 08, 2007 9.170 9.183 8.918 9.072 95,346 -0.16(-1.71%)
May 07, 2007 9.271 9.422 9.150 9.230 60,894 -0.07(-0.72%)
May 04, 2007 9.304 9.425 9.240 9.297 41,224 +0.03(+0.36%)
May 03, 2007 9.385 9.425 9.237 9.264 94,230 -0.10(-1.11%)
May 02, 2007 9.106 9.506 9.106 9.368 83,741 +0.25(+2.73%)
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.