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 )

16.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 9.180 9.184 8.657 8.691 120,686 -0.43(-4.67%)
Apr 29, 2009 8.825 9.117 8.694 9.117 92,968 +0.36(+4.06%)
Apr 28, 2009 8.547 8.949 8.547 8.761 33,105 +0.17(+1.99%)
Apr 27, 2009 8.778 9.029 8.547 8.590 77,242 -0.38(-4.22%)
Apr 24, 2009 8.755 9.117 8.677 8.969 98,586 +0.33(+3.80%)
Apr 23, 2009 8.905 8.905 8.513 8.641 95,922 -0.26(-2.97%)
Apr 22, 2009 9.070 9.324 8.852 8.905 82,776 -0.37(-3.98%)
Apr 21, 2009 8.778 9.314 8.698 9.274 117,583 +0.43(+4.81%)
Apr 20, 2009 9.039 9.039 8.801 8.848 125,829 -0.45(-4.83%)
Apr 17, 2009 9.556 9.556 9.096 9.298 132,518 -0.20(-2.15%)
Apr 16, 2009 9.277 9.623 8.828 9.502 63,872 +0.28(+3.09%)
Apr 15, 2009 8.858 9.257 8.858 9.217 58,436 +0.31(+3.50%)
Apr 14, 2009 9.043 9.043 8.758 8.905 138,372 -0.36(-3.84%)
Apr 13, 2009 9.036 9.287 8.714 9.261 218,079 -0.04(-0.40%)
Apr 09, 2009 9.110 9.465 8.993 9.298 222,121 +0.40(+4.48%)
Apr 08, 2009 8.711 8.902 8.500 8.899 52,114 +0.29(+3.39%)
Apr 07, 2009 8.667 9.029 8.530 8.607 67,211 -0.22(-2.47%)
Apr 06, 2009 9.033 9.127 8.708 8.825 77,188 -0.38(-4.15%)
Apr 03, 2009 9.130 9.214 8.734 9.207 58,737 +0.08(+0.84%)
Apr 02, 2009 8.999 9.214 8.858 9.130 145,375 +0.38(+4.37%)
Apr 01, 2009 8.299 8.855 8.212 8.748 98,515 +0.30(+3.61%)
Mar 31, 2009 8.446 8.882 8.295 8.443 170,288 +0.15(+1.78%)
Mar 30, 2009 8.148 8.366 8.064 8.295 86,061 -0.55(-6.25%)
Mar 26, 2009 8.547 8.869 8.493 8.848 183,547 +0.39(+4.60%)
Mar 25, 2009 7.967 8.503 7.823 8.460 115,840 +0.61(+7.73%)
Mar 24, 2009 8.590 8.600 7.853 7.853 70,621 -0.91(-10.40%)
Mar 23, 2009 8.135 8.765 7.900 8.765 145,933 +1.04(+13.45%)
Mar 20, 2009 8.252 8.342 7.692 7.726 202,352 -0.43(-5.26%)
Mar 19, 2009 8.372 8.647 7.870 8.155 127,897 -0.22(-2.64%)
Mar 18, 2009 7.876 8.379 7.702 8.376 213,833 +0.41(+5.09%)
Mar 17, 2009 7.461 7.970 7.461 7.970 127,804 +0.50(+6.68%)
Mar 16, 2009 7.880 8.024 7.390 7.471 131,677 -0.29(-3.80%)
Mar 13, 2009 7.783 7.927 7.474 7.766 63,356 -0.07(-0.94%)
Mar 12, 2009 7.129 7.897 7.072 7.840 155,292 +0.65(+8.99%)
Mar 11, 2009 7.407 7.602 7.136 7.193 122,013 -0.18(-2.45%)
Mar 10, 2009 7.032 7.498 6.948 7.374 324,566 +0.57(+8.32%)
Mar 09, 2009 7.193 7.400 6.804 6.807 154,910 -0.46(-6.28%)
Mar 06, 2009 7.320 7.605 7.085 7.263 164,496 +0.00(+0.00%)
Mar 05, 2009 7.893 8.057 7.226 7.263 265,485 -0.84(-10.34%)
Mar 04, 2009 8.171 8.446 7.826 8.101 159,207 -0.14(-1.71%)
Mar 02, 2009 8.456 8.480 8.225 8.242 342,193 -0.34(-3.95%)
Feb 27, 2009 8.614 8.976 8.540 8.580 87,914 -0.22(-2.55%)
Feb 26, 2009 8.915 9.177 8.688 8.805 135,314 -0.04(-0.49%)
Feb 25, 2009 9.006 9.117 8.470 8.848 92,941 -0.20(-2.22%)
Feb 24, 2009 8.342 9.103 8.131 9.050 181,598 +0.86(+10.52%)
Feb 23, 2009 8.533 8.671 8.181 8.188 98,476 -0.28(-3.36%)
Feb 20, 2009 8.252 9.050 8.161 8.473 147,738 +0.18(+2.14%)
Feb 19, 2009 8.560 8.624 8.262 8.295 62,953 -0.17(-1.98%)
Feb 18, 2009 8.510 8.511 8.406 8.463 74,100 +0.01(+0.16%)
Feb 17, 2009 8.443 8.607 8.413 8.450 113,259 -0.17(-1.98%)
Feb 13, 2009 8.530 8.828 8.530 8.620 84,283 -0.08(-0.96%)
Feb 12, 2009 8.386 8.808 8.369 8.704 103,139 +0.11(+1.29%)
Feb 11, 2009 8.490 8.659 8.386 8.594 64,702 +0.13(+1.54%)
Feb 10, 2009 8.580 8.838 8.329 8.463 109,402 -0.37(-4.17%)
Feb 09, 2009 8.865 9.050 8.446 8.832 74,882 -0.10(-1.16%)
Feb 06, 2009 8.604 8.996 8.604 8.936 123,520 +0.29(+3.41%)
Feb 05, 2009 8.600 8.862 8.409 8.641 70,579 +0.20(+2.34%)
Feb 04, 2009 8.540 8.711 8.416 8.443 47,525 -0.12(-1.41%)
Feb 03, 2009 8.758 8.758 8.379 8.564 46,588 -0.13(-1.54%)
Feb 02, 2009 8.121 8.758 8.084 8.698 106,406 +0.44(+5.32%)
Jan 30, 2009 8.433 8.604 8.145 8.259 64,397 -0.03(-0.40%)
Jan 29, 2009 8.691 8.741 8.222 8.292 67,551 -0.48(-5.46%)
Jan 28, 2009 8.594 8.962 8.547 8.771 88,534 +0.32(+3.77%)
Jan 27, 2009 8.135 8.523 8.135 8.453 141,236 +0.37(+4.60%)
Jan 26, 2009 7.933 8.309 7.933 8.081 59,110 +0.15(+1.86%)
Jan 23, 2009 7.595 8.091 7.595 7.933 41,543 +0.12(+1.50%)
Jan 22, 2009 7.846 8.168 7.585 7.816 117,753 -0.24(-3.04%)
Jan 21, 2009 7.954 8.590 7.695 8.061 380,744 +0.21(+2.73%)
Jan 20, 2009 8.681 8.996 7.830 7.846 138,220 -1.01(-11.36%)
Jan 16, 2009 8.738 8.952 8.631 8.852 82,958 +0.03(+0.38%)
Jan 15, 2009 8.470 8.872 8.470 8.818 136,991 +0.10(+1.19%)
Jan 14, 2009 8.791 9.086 8.584 8.714 98,929 -0.32(-3.49%)
Jan 13, 2009 8.661 9.039 8.560 9.029 70,123 +0.37(+4.22%)
Jan 12, 2009 8.661 9.019 8.631 8.664 67,148 -0.04(-0.46%)
Jan 09, 2009 9.321 9.321 8.584 8.704 94,707 -0.60(-6.45%)
Jan 08, 2009 9.150 9.452 9.053 9.304 69,833 +0.15(+1.61%)
Jan 07, 2009 9.455 9.603 9.150 9.157 54,280 -0.46(-4.81%)
Jan 06, 2009 9.649 9.773 9.408 9.619 56,607 +0.09(+0.99%)
Jan 05, 2009 9.814 9.824 9.388 9.525 77,349 -0.18(-1.86%)
Jan 02, 2009 9.901 9.901 9.428 9.706 72,948 -0.17(-1.73%)
Dec 31, 2008 9.633 9.985 9.438 9.877 0 +0.26(+2.68%)
Dec 30, 2008 9.639 9.686 9.412 9.619 53,564 +0.10(+1.09%)
Dec 29, 2008 9.556 9.633 9.428 9.515 33,243 -0.05(-0.49%)
Dec 26, 2008 9.361 9.566 9.086 9.562 36,972 +0.29(+3.15%)
Dec 24, 2008 9.140 9.435 9.140 9.271 5,442 -0.05(-0.54%)
Dec 23, 2008 9.579 9.666 9.056 9.321 48,011 -0.17(-1.77%)
Dec 22, 2008 9.666 9.877 8.912 9.489 109,587 -0.15(-1.53%)
Dec 19, 2008 10.01 10.02 9.388 9.636 272,114 -0.10(-1.03%)
Dec 18, 2008 9.790 10.00 9.418 9.737 45,789 -0.08(-0.82%)
Dec 17, 2008 9.425 9.887 9.304 9.817 84,259 -0.00(-0.03%)
Dec 16, 2008 9.355 9.884 8.838 9.820 195,448 +0.68(+7.48%)
Dec 15, 2008 9.509 9.549 8.765 9.137 112,009 -0.37(-3.91%)
Dec 12, 2008 8.781 9.569 8.594 9.509 128,676 +0.77(+8.86%)
Dec 11, 2008 9.016 9.515 8.734 8.734 100,612 -0.70(-7.39%)
Dec 10, 2008 9.365 9.804 9.016 9.432 100,030 +0.19(+2.10%)
Dec 09, 2008 9.418 9.686 8.912 9.237 92,580 -0.35(-3.64%)
Dec 08, 2008 9.646 9.740 9.174 9.586 137,331 +0.03(+0.35%)
Dec 05, 2008 8.510 9.586 8.376 9.552 135,296 +0.90(+10.47%)
Dec 04, 2008 8.688 9.214 8.550 8.647 97,977 -0.26(-2.90%)
Dec 03, 2008 8.503 9.093 8.232 8.905 86,649 +0.51(+6.11%)
Dec 02, 2008 8.161 8.677 8.161 8.393 246,739 +0.46(+5.74%)
Dec 01, 2008 9.401 9.569 7.873 7.937 158,228 -1.91(-19.40%)
Nov 28, 2008 9.479 9.847 9.398 9.847 44,917 +0.25(+2.62%)
Nov 26, 2008 9.070 9.636 8.771 9.596 137,406 +0.35(+3.81%)
Nov 25, 2008 9.174 9.267 8.709 9.244 114,486 +0.28(+3.10%)
Nov 24, 2008 8.044 9.029 8.007 8.966 248,654 +0.92(+11.46%)
Nov 21, 2008 8.939 8.939 7.511 8.044 355,619 -0.54(-6.29%)
Nov 20, 2008 8.791 9.153 8.440 8.584 111,359 -0.24(-2.73%)
Nov 19, 2008 9.321 9.713 8.791 8.825 72,829 -0.64(-6.73%)
Nov 18, 2008 9.398 9.891 9.133 9.462 66,378 -0.09(-0.95%)
Nov 17, 2008 9.167 9.787 8.969 9.552 51,675 +0.29(+3.15%)
Nov 14, 2008 10.01 10.22 9.217 9.261 87,529 -0.97(-9.44%)
Nov 13, 2008 9.298 10.34 8.745 10.23 112,141 +1.01(+10.95%)
Nov 12, 2008 9.686 9.799 9.194 9.217 75,454 -0.69(-7.00%)
Nov 11, 2008 9.841 10.37 9.817 9.911 78,993 -0.09(-0.90%)
Nov 10, 2008 10.23 10.31 9.737 10.00 36,704 +0.00(+0.03%)
Nov 07, 2008 9.747 10.04 9.438 9.998 66,313 +0.35(+3.61%)
Nov 06, 2008 9.703 9.921 9.435 9.649 45,595 -0.18(-1.81%)
Nov 05, 2008 10.34 10.38 9.596 9.827 152,505 -0.74(-7.01%)
Nov 04, 2008 10.53 10.66 10.16 10.57 655,526 +0.21(+2.04%)
Nov 03, 2008 10.45 10.62 10.21 10.36 71,134 -0.04(-0.39%)
Oct 31, 2008 10.22 10.60 9.737 10.40 151,688 +0.09(+0.88%)
Oct 30, 2008 10.53 10.62 9.671 10.31 96,486 +0.12(+1.22%)
Oct 29, 2008 10.01 10.47 9.656 10.18 59,468 +0.18(+1.78%)
Oct 28, 2008 9.438 10.14 8.882 10.00 115,948 +0.89(+9.74%)
Oct 27, 2008 9.113 9.468 9.113 9.117 114,268 +0.09(+0.97%)
Oct 24, 2008 8.822 9.385 8.822 9.029 66,116 -0.11(-1.21%)
Oct 23, 2008 9.210 9.505 8.885 9.140 77,779 -0.02(-0.18%)
Oct 22, 2008 8.986 9.371 8.986 9.157 111,833 -0.08(-0.87%)
Oct 21, 2008 9.499 9.660 9.140 9.237 71,838 -0.50(-5.10%)
Oct 20, 2008 9.951 10.37 9.338 9.733 81,848 -0.07(-0.75%)
Oct 17, 2008 9.998 10.42 9.234 9.807 131,829 -0.49(-4.72%)
Oct 16, 2008 8.791 10.39 8.791 10.29 156,554 +1.55(+17.66%)
Oct 15, 2008 9.592 10.03 8.748 8.748 64,460 -0.99(-10.15%)
Oct 14, 2008 10.74 10.74 9.287 9.737 151,297 -0.32(-3.17%)
Oct 13, 2008 10.10 10.43 9.666 10.05 195,392 +0.49(+5.08%)
Oct 10, 2008 8.624 10.14 8.443 9.569 198,551 +0.93(+10.79%)
Oct 09, 2008 10.09 10.13 8.637 8.637 193,822 -1.42(-14.16%)
Oct 08, 2008 10.39 11.73 9.730 10.06 146,500 -0.48(-4.52%)
Oct 07, 2008 11.09 11.73 10.39 10.54 45,574 -0.58(-5.24%)
Oct 06, 2008 10.23 11.73 10.23 11.12 71,167 +0.54(+5.10%)
Oct 03, 2008 11.16 11.70 10.58 10.58 28,454 -0.31(-2.83%)
Oct 02, 2008 11.18 11.73 10.44 10.89 21,434 -0.36(-3.16%)
Oct 01, 2008 11.66 11.70 10.19 11.24 39,454 -0.69(-5.76%)
Sep 30, 2008 10.36 11.93 10.36 11.93 91,208 +1.40(+13.30%)
Sep 29, 2008 10.60 11.81 10.53 10.53 92,315 -0.53(-4.82%)
Sep 26, 2008 10.69 11.19 10.69 11.06 84,032 +0.19(+1.73%)
Sep 25, 2008 10.88 10.95 10.34 10.88 81,347 +0.01(+0.12%)
Sep 24, 2008 11.56 11.56 10.74 10.86 80,333 -0.44(-3.88%)
Sep 23, 2008 11.73 11.76 11.30 11.30 94,913 -0.51(-4.31%)
Sep 22, 2008 11.76 11.96 10.89 11.81 74,726 -0.25(-2.11%)
Sep 19, 2008 14.72 14.72 10.48 12.07 707,781 +0.29(+2.45%)
Sep 18, 2008 9.864 12.23 9.830 11.78 495,997 +2.20(+22.91%)
Sep 17, 2008 9.901 10.22 9.385 9.582 90,402 -0.64(-6.26%)
Sep 16, 2008 9.304 10.30 9.304 10.22 210,142 +0.56(+5.76%)
Sep 15, 2008 9.556 10.32 9.556 9.666 73,211 -0.38(-3.74%)
Sep 12, 2008 9.961 10.27 9.841 10.04 126,512 -0.13(-1.32%)
Sep 11, 2008 9.841 10.29 9.562 10.18 197,191 +0.05(+0.53%)
Sep 10, 2008 10.16 10.39 9.807 10.12 118,388 +0.20(+1.99%)
Sep 09, 2008 10.50 10.52 9.911 9.924 170,726 -0.50(-4.79%)
Sep 08, 2008 10.55 10.56 10.25 10.42 182,726 +0.13(+1.30%)
Sep 05, 2008 10.03 10.37 10.00 10.29 53,149 +0.12(+1.22%)
Sep 04, 2008 10.37 10.51 10.14 10.17 169,849 -0.31(-2.94%)
Sep 03, 2008 10.28 10.55 10.15 10.47 716,967 +0.16(+1.53%)
Sep 02, 2008 9.807 10.37 9.807 10.32 261,651 +0.79(+8.30%)
Aug 29, 2008 9.495 9.686 9.452 9.525 69,818 -0.07(-0.77%)
Aug 28, 2008 9.408 9.730 9.328 9.599 97,813 +0.28(+2.98%)
Aug 27, 2008 9.063 9.509 9.063 9.321 97,181 +0.27(+2.96%)
Aug 26, 2008 8.848 9.086 8.785 9.053 90,844 +0.18(+2.04%)
Aug 25, 2008 9.261 9.281 8.781 8.872 241,709 -0.47(-5.02%)
Aug 22, 2008 9.837 9.837 9.187 9.341 213,293 -0.35(-3.56%)
Aug 21, 2008 9.773 9.773 9.331 9.686 134,819 -0.29(-2.92%)
Aug 20, 2008 10.31 10.39 9.934 9.978 65,018 -0.30(-2.97%)
Aug 19, 2008 10.10 10.44 10.00 10.28 43,121 +0.07(+0.69%)
Aug 18, 2008 10.61 10.69 9.961 10.21 89,638 -0.43(-4.03%)
Aug 15, 2008 10.71 10.73 10.30 10.64 173,215 +0.05(+0.44%)
Aug 14, 2008 10.46 10.69 10.30 10.59 69,726 +0.05(+0.44%)
Aug 13, 2008 10.38 10.62 10.19 10.55 226,540 +0.09(+0.90%)
Aug 12, 2008 10.15 10.47 9.767 10.45 186,071 +0.22(+2.16%)
Aug 11, 2008 9.616 10.37 9.428 10.23 147,147 +0.60(+6.23%)
Aug 08, 2008 9.133 9.633 9.066 9.633 167,480 +0.57(+6.33%)
Aug 07, 2008 9.562 9.686 9.053 9.060 169,348 -0.68(-6.95%)
Aug 06, 2008 9.988 9.988 9.576 9.737 108,972 -0.33(-3.26%)
Aug 05, 2008 10.14 10.14 9.693 10.07 147,947 +0.04(+0.44%)
Aug 04, 2008 9.985 10.14 9.552 10.02 137,728 +0.01(+0.10%)
Aug 01, 2008 9.837 10.13 9.619 10.01 48,468 +0.04(+0.40%)
Jul 31, 2008 9.784 10.10 9.737 9.971 112,302 -0.03(-0.30%)
Jul 30, 2008 10.14 10.14 9.606 10.00 121,088 -0.05(-0.53%)
Jul 29, 2008 10.05 10.22 9.425 10.05 103,957 +0.77(+8.30%)
Jul 28, 2008 9.649 9.649 9.190 9.284 65,074 -0.44(-4.48%)
Jul 25, 2008 9.435 9.737 9.435 9.720 94,991 +0.46(+4.96%)
Jul 24, 2008 9.851 9.851 9.241 9.261 131,012 -0.53(-5.38%)
Jul 23, 2008 9.693 9.961 9.405 9.787 86,142 -0.21(-2.08%)
Jul 22, 2008 9.582 10.01 9.358 9.995 146,228 +0.34(+3.54%)
Jul 21, 2008 9.961 9.961 9.341 9.653 173,489 -0.30(-3.06%)
Jul 18, 2008 10.32 10.32 9.743 9.958 113,805 -0.38(-3.63%)
Jul 17, 2008 10.05 10.53 9.770 10.33 292,713 +0.45(+4.54%)
Jul 16, 2008 9.308 9.971 9.275 9.884 172,495 +0.54(+5.77%)
Jul 15, 2008 9.264 9.670 9.197 9.344 152,586 -0.04(-0.43%)
Jul 14, 2008 9.686 9.703 9.241 9.385 147,878 -0.18(-1.93%)
Jul 11, 2008 9.388 9.603 9.241 9.569 106,337 +0.06(+0.63%)
Jul 10, 2008 9.257 9.566 9.204 9.509 186,208 +0.22(+2.42%)
Jul 09, 2008 10.03 10.05 9.217 9.284 121,703 -0.77(-7.64%)
Jul 08, 2008 9.418 10.05 9.237 10.05 167,996 +0.63(+6.69%)
Jul 07, 2008 9.556 9.569 9.073 9.422 123,630 -0.06(-0.64%)
Jul 04, 2008 9.435 9.797 9.096 9.482 72,023 +0.00(+0.00%)
Jul 03, 2008 9.435 9.797 9.096 9.482 72,023 +0.05(+0.53%)
Jul 02, 2008 9.485 9.603 9.341 9.432 169,828 -0.02(-0.25%)
Jul 01, 2008 9.338 9.502 9.083 9.455 134,813 +0.08(+0.86%)
Jun 30, 2008 9.458 9.653 9.331 9.375 134,437 -0.16(-1.65%)
Jun 27, 2008 9.663 9.706 9.324 9.532 435,337 -0.17(-1.76%)
Jun 26, 2008 9.995 10.00 9.656 9.703 102,008 -0.40(-3.92%)
Jun 25, 2008 10.10 10.23 9.797 10.10 156,894 +0.01(+0.10%)
Jun 24, 2008 9.981 10.16 9.810 10.09 138,399 -0.00(-0.03%)
Jun 23, 2008 10.62 10.65 10.09 10.09 67,524 -0.45(-4.26%)
Jun 20, 2008 10.57 10.68 10.30 10.54 258,599 -0.09(-0.88%)
Jun 19, 2008 10.59 10.67 10.29 10.63 236,338 +0.04(+0.35%)
Jun 18, 2008 10.67 10.84 10.48 10.60 82,406 -0.15(-1.37%)
Jun 17, 2008 11.06 11.06 10.74 10.75 75,926 -0.30(-2.70%)
Jun 16, 2008 10.64 11.06 10.58 11.04 107,874 +0.38(+3.55%)
Jun 13, 2008 10.58 10.70 10.52 10.66 95,629 +0.17(+1.66%)
Jun 12, 2008 10.39 10.68 10.39 10.49 130,719 +0.19(+1.82%)
Jun 11, 2008 10.28 10.39 10.23 10.30 196,797 -0.02(-0.23%)
Jun 10, 2008 10.30 10.39 10.10 10.33 152,491 +0.13(+1.25%)
Jun 09, 2008 10.35 10.43 10.18 10.20 227,766 -0.09(-0.91%)
Jun 06, 2008 10.26 10.36 10.16 10.29 180,638 -0.07(-0.71%)
Jun 05, 2008 10.20 10.42 10.18 10.37 118,666 +0.17(+1.68%)
Jun 04, 2008 10.01 10.39 9.954 10.20 125,799 +0.16(+1.60%)
Jun 03, 2008 10.10 10.21 9.975 10.03 110,273 -0.01(-0.07%)
Jun 02, 2008 10.15 10.35 9.871 10.04 145,345 -0.16(-1.54%)
May 30, 2008 10.37 10.37 10.06 10.20 188,681 -0.14(-1.36%)
May 29, 2008 10.11 10.45 9.961 10.34 253,876 +0.18(+1.78%)
May 28, 2008 10.63 10.63 10.01 10.16 213,478 -0.39(-3.69%)
May 27, 2008 10.25 10.69 10.12 10.55 219,597 +0.33(+3.18%)
May 26, 2008 10.26 10.40 10.15 10.22 136,012 +0.00(+0.00%)
May 23, 2008 10.26 10.40 10.15 10.22 136,012 -0.09(-0.91%)
May 22, 2008 10.04 10.46 9.991 10.32 198,238 +0.29(+2.87%)
May 21, 2008 10.09 10.30 9.991 10.03 80,127 -0.03(-0.30%)
May 20, 2008 10.01 10.17 9.951 10.06 80,747 -0.02(-0.20%)
May 19, 2008 9.981 10.28 9.914 10.08 206,726 +0.09(+0.94%)
May 16, 2008 10.55 10.73 9.807 9.985 232,674 -0.49(-4.70%)
May 15, 2008 10.51 10.53 10.26 10.48 88,958 -0.05(-0.45%)
May 14, 2008 10.55 10.57 10.35 10.52 87,081 +0.00(+0.00%)
May 13, 2008 10.44 10.60 10.35 10.52 44,571 +0.11(+1.10%)
May 12, 2008 10.24 10.59 10.19 10.41 144,196 +0.20(+1.97%)
May 09, 2008 10.17 10.22 9.998 10.21 65,328 -0.09(-0.91%)
May 08, 2008 10.29 10.35 10.07 10.30 88,093 -0.01(-0.06%)
May 07, 2008 10.73 10.73 10.21 10.31 122,410 -0.44(-4.12%)
May 06, 2008 10.46 10.77 10.41 10.75 81,738 +0.21(+1.97%)
May 05, 2008 10.66 10.66 10.42 10.54 235,912 +0.14(+1.39%)
May 02, 2008 10.87 10.87 10.36 10.40 137,591 -0.34(-3.18%)
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.