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

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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 9.052 9.161 8.784 8.949 1,620,131 -0.05(-0.61%)
Apr 29, 2008 9.015 9.076 8.852 9.003 864,261 +0.01(+0.13%)
Apr 28, 2008 8.949 9.027 8.724 8.991 936,961 +0.07(+0.75%)
Apr 25, 2008 9.009 9.131 8.724 8.924 1,120,142 -0.03(-0.34%)
Apr 24, 2008 8.603 9.094 8.469 8.955 1,244,787 +0.39(+4.53%)
Apr 23, 2008 8.864 8.864 8.342 8.566 1,995,771 -0.24(-2.75%)
Apr 22, 2008 9.112 9.258 8.742 8.809 1,362,969 -0.33(-3.59%)
Apr 21, 2008 9.282 9.331 9.131 9.137 1,304,734 -0.24(-2.59%)
Apr 18, 2008 9.446 9.762 9.270 9.379 1,758,868 -0.20(-2.09%)
Apr 17, 2008 9.240 9.822 9.094 9.580 3,178,053 +0.66(+7.42%)
Apr 16, 2008 8.645 8.930 8.585 8.918 1,595,673 +0.50(+5.98%)
Apr 15, 2008 8.160 8.475 8.068 8.415 917,083 +0.32(+3.90%)
Apr 14, 2008 8.421 8.427 8.039 8.099 1,404,122 -0.31(-3.68%)
Apr 11, 2008 8.560 8.694 8.366 8.409 1,904,667 -0.32(-3.62%)
Apr 10, 2008 8.736 9.040 8.554 8.724 1,265,063 +0.03(+0.35%)
Apr 09, 2008 9.313 9.355 8.639 8.694 1,184,617 -0.57(-6.16%)
Apr 08, 2008 9.416 9.489 9.143 9.264 672,827 -0.19(-1.99%)
Apr 07, 2008 9.525 9.658 9.228 9.452 922,237 +0.05(+0.58%)
Apr 04, 2008 9.501 9.501 9.282 9.398 1,140,547 +0.01(+0.13%)
Apr 03, 2008 9.379 9.470 9.058 9.385 1,025,289 -0.15(-1.53%)
Apr 02, 2008 9.786 9.798 9.428 9.531 701,884 -0.04(-0.44%)
Apr 01, 2008 9.622 10.30 9.240 9.573 1,958,122 +0.16(+1.74%)
Mar 31, 2008 9.531 9.531 9.216 9.410 1,009,152 +0.18(+1.97%)
Mar 28, 2008 9.300 9.428 9.070 9.228 894,844 -0.04(-0.46%)
Mar 27, 2008 9.622 9.713 9.173 9.270 865,430 -0.42(-4.32%)
Mar 26, 2008 9.974 9.974 9.543 9.689 897,679 -0.32(-3.15%)
Mar 25, 2008 9.913 10.06 9.634 10.00 720,330 +0.08(+0.86%)
Mar 24, 2008 9.695 10.30 9.664 9.919 1,239,349 +0.24(+2.51%)
Mar 21, 2008 9.270 9.707 8.961 9.677 3,000,239 +0.00(+0.00%)
Mar 20, 2008 9.270 9.707 8.961 9.677 3,000,239 +0.55(+6.05%)
Mar 19, 2008 9.343 9.616 9.118 9.125 1,602,151 -0.16(-1.70%)
Mar 18, 2008 8.930 9.313 8.754 9.282 1,502,778 +0.58(+6.62%)
Mar 17, 2008 8.421 8.882 8.415 8.706 2,170,615 -0.19(-2.11%)
Mar 14, 2008 9.088 9.088 8.518 8.894 2,530,832 -0.13(-1.48%)
Mar 13, 2008 8.791 9.161 8.439 9.027 1,908,065 +0.10(+1.16%)
Mar 12, 2008 9.252 9.719 8.918 8.924 1,950,563 -0.30(-3.22%)
Mar 11, 2008 8.585 9.252 8.585 9.222 2,069,793 +0.89(+10.71%)
Mar 10, 2008 8.481 8.566 8.221 8.330 1,191,730 -0.08(-1.01%)
Mar 07, 2008 8.087 8.682 8.087 8.415 1,715,704 +0.22(+2.74%)
Mar 06, 2008 8.603 8.736 8.190 8.190 1,409,802 -0.44(-5.13%)
Mar 05, 2008 8.500 8.839 8.421 8.633 2,132,743 +0.16(+1.86%)
Mar 04, 2008 8.318 8.676 8.154 8.475 2,010,976 +0.04(+0.43%)
Mar 03, 2008 8.597 8.615 8.324 8.439 1,578,366 -0.16(-1.83%)
Feb 29, 2008 8.864 9.046 8.530 8.597 1,510,075 -0.39(-4.32%)
Feb 28, 2008 9.416 9.416 8.852 8.985 2,019,391 -0.43(-4.57%)
Feb 27, 2008 9.331 9.640 9.307 9.416 812,661 -0.04(-0.45%)
Feb 26, 2008 9.294 9.737 9.234 9.458 1,041,582 +0.15(+1.56%)
Feb 25, 2008 8.900 9.355 8.779 9.313 1,842,203 +0.41(+4.64%)
Feb 22, 2008 9.100 9.100 8.524 8.900 2,426,781 -0.20(-2.20%)
Feb 21, 2008 9.604 9.616 9.052 9.100 1,103,199 -0.42(-4.40%)
Feb 20, 2008 9.064 9.549 9.064 9.519 1,293,280 +0.42(+4.60%)
Feb 19, 2008 9.434 9.434 8.955 9.100 1,019,403 -0.17(-1.83%)
Feb 18, 2008 9.337 9.337 9.009 9.270 1,004,021 +0.00(+0.00%)
Feb 15, 2008 9.337 9.337 9.009 9.270 1,004,021 +0.07(+0.79%)
Feb 14, 2008 9.531 9.592 9.191 9.197 869,064 -0.32(-3.38%)
Feb 13, 2008 9.622 9.883 9.222 9.519 1,199,909 +0.02(+0.19%)
Feb 12, 2008 9.234 9.713 9.234 9.501 1,225,298 +0.35(+3.85%)
Feb 11, 2008 9.470 9.513 9.009 9.149 1,220,897 -0.30(-3.21%)
Feb 08, 2008 9.652 9.768 9.222 9.452 1,117,859 -0.20(-2.07%)
Feb 07, 2008 9.319 9.828 9.228 9.652 1,272,970 +0.30(+3.24%)
Feb 06, 2008 9.646 9.810 9.325 9.349 1,093,348 -0.15(-1.60%)
Feb 05, 2008 9.822 9.931 9.440 9.501 1,542,120 -0.47(-4.74%)
Feb 04, 2008 10.31 10.31 9.792 9.974 1,142,640 -0.34(-3.29%)
Feb 01, 2008 10.00 10.35 9.950 10.31 1,577,156 +0.36(+3.66%)
Jan 31, 2008 9.652 10.16 9.404 9.950 1,670,664 +0.16(+1.61%)
Jan 30, 2008 9.707 10.28 9.574 9.792 2,143,996 +0.00(+0.00%)
Jan 29, 2008 9.458 9.828 9.410 9.792 1,530,371 +0.39(+4.13%)
Jan 28, 2008 8.870 9.446 8.767 9.404 1,384,923 +0.55(+6.24%)
Jan 25, 2008 9.052 9.088 8.627 8.852 1,646,503 +0.15(+1.67%)
Jan 24, 2008 8.639 8.936 8.221 8.706 2,359,797 +0.06(+0.70%)
Jan 23, 2008 7.772 8.748 7.759 8.645 2,491,919 +0.55(+6.74%)
Jan 22, 2008 7.402 8.439 7.280 8.099 1,582,399 +0.41(+5.28%)
Jan 21, 2008 7.632 7.863 7.408 7.693 1,921,094 +0.00(+0.00%)
Jan 18, 2008 7.632 7.863 7.408 7.693 1,921,094 -0.07(-0.94%)
Jan 17, 2008 8.215 8.221 7.729 7.766 1,090,634 -0.33(-4.12%)
Jan 16, 2008 7.850 8.299 7.778 8.099 1,559,117 +0.26(+3.33%)
Jan 15, 2008 7.954 7.978 7.699 7.838 695,503 -0.14(-1.75%)
Jan 14, 2008 7.978 8.063 7.790 7.978 1,429,850 +0.10(+1.23%)
Jan 11, 2008 8.105 8.233 7.881 7.881 1,592,157 -0.27(-3.35%)
Jan 10, 2008 8.251 8.384 7.826 8.154 2,717,187 -0.12(-1.47%)
Jan 09, 2008 8.190 8.372 7.857 8.275 1,454,082 +0.07(+0.81%)
Jan 08, 2008 8.924 9.058 8.172 8.208 1,406,009 -0.67(-7.58%)
Jan 07, 2008 8.609 9.064 8.597 8.882 1,241,218 +0.27(+3.10%)
Jan 04, 2008 9.070 9.100 8.603 8.615 1,252,646 -0.58(-6.27%)
Jan 03, 2008 9.404 9.683 9.191 9.191 1,140,802 -0.15(-1.56%)
Jan 02, 2008 9.337 9.489 9.131 9.337 1,425,497 +0.03(+0.33%)
Jan 01, 2008 9.137 9.470 8.979 9.307 1,169,814 +0.00(+0.00%)
Dec 31, 2007 9.137 9.470 8.979 9.307 1,169,814 +0.15(+1.59%)
Dec 28, 2007 9.458 9.610 9.143 9.161 557,543 -0.17(-1.82%)
Dec 27, 2007 9.871 9.895 9.288 9.331 876,566 -0.66(-6.56%)
Dec 26, 2007 9.919 10.11 9.828 9.986 687,481 -0.05(-0.54%)
Dec 24, 2007 9.859 10.09 9.828 10.04 556,470 +0.16(+1.60%)
Dec 21, 2007 9.586 9.962 9.452 9.883 3,497,717 +0.41(+4.36%)
Dec 20, 2007 8.912 9.489 8.912 9.470 1,419,486 +0.53(+5.90%)
Dec 19, 2007 9.015 9.143 8.773 8.943 680,370 -0.15(-1.60%)
Dec 18, 2007 8.839 9.115 8.651 9.088 1,100,071 +0.38(+4.32%)
Dec 17, 2007 8.839 9.034 8.712 8.712 772,253 -0.21(-2.31%)
Dec 14, 2007 8.991 9.094 8.773 8.918 1,140,936 -0.18(-1.93%)
Dec 13, 2007 9.149 9.307 8.906 9.094 1,029,914 -0.17(-1.83%)
Dec 12, 2007 9.664 9.707 9.106 9.264 928,285 -0.10(-1.04%)
Dec 11, 2007 10.13 10.16 9.331 9.361 1,306,267 -0.76(-7.55%)
Dec 10, 2007 9.913 10.30 9.895 10.13 594,266 +0.21(+2.14%)
Dec 07, 2007 9.889 10.02 9.713 9.913 764,325 +0.04(+0.37%)
Dec 06, 2007 9.209 9.974 9.106 9.877 1,079,780 +0.67(+7.25%)
Dec 05, 2007 9.240 9.549 9.027 9.209 904,778 +0.13(+1.40%)
Dec 04, 2007 9.404 9.470 9.058 9.082 935,536 -0.42(-4.41%)
Dec 03, 2007 9.834 9.859 9.452 9.501 754,031 -0.29(-2.97%)
Nov 30, 2007 9.537 10.33 9.537 9.792 1,225,007 +0.26(+2.74%)
Nov 29, 2007 9.464 9.628 9.416 9.531 1,579,665 +0.03(+0.32%)
Nov 28, 2007 8.882 9.501 8.882 9.501 1,245,766 +0.73(+8.37%)
Nov 27, 2007 8.603 8.961 8.603 8.767 1,062,328 +0.16(+1.83%)
Nov 26, 2007 9.216 9.270 8.585 8.609 1,224,378 -0.56(-6.09%)
Nov 23, 2007 8.882 9.300 8.882 9.167 387,224 +0.35(+3.99%)
Nov 21, 2007 8.827 9.100 8.718 8.815 1,139,653 -0.10(-1.09%)
Nov 20, 2007 8.894 9.088 8.597 8.912 1,031,091 +0.01(+0.14%)
Nov 19, 2007 9.337 9.337 8.827 8.900 1,475,184 -0.52(-5.54%)
Nov 16, 2007 9.580 9.652 9.258 9.422 942,241 -0.13(-1.33%)
Nov 15, 2007 9.925 9.956 9.422 9.549 984,894 -0.38(-3.85%)
Nov 14, 2007 10.32 10.36 9.853 9.931 814,570 -0.35(-3.42%)
Nov 13, 2007 9.883 10.31 9.871 10.28 1,182,236 +0.51(+5.21%)
Nov 12, 2007 9.404 10.02 9.404 9.774 1,663,237 +0.39(+4.14%)
Nov 09, 2007 8.888 9.555 8.712 9.385 1,637,133 +0.38(+4.25%)
Nov 08, 2007 8.833 9.191 8.724 9.003 2,649,168 +0.33(+3.78%)
Nov 07, 2007 9.216 9.234 8.670 8.676 1,786,222 -0.64(-6.84%)
Nov 06, 2007 9.264 9.373 9.076 9.313 1,554,027 +0.12(+1.25%)
Nov 05, 2007 9.258 9.404 9.106 9.197 1,367,516 -0.21(-2.19%)
Nov 02, 2007 9.707 9.707 9.125 9.404 2,678,272 -0.18(-1.90%)
Nov 01, 2007 10.08 10.17 9.561 9.586 1,100,270 -0.69(-6.67%)
Oct 31, 2007 10.11 10.40 10.01 10.27 1,065,531 +0.22(+2.17%)
Oct 30, 2007 9.974 10.11 9.828 10.05 636,510 +0.01(+0.12%)
Oct 29, 2007 10.30 10.30 9.974 10.04 904,213 -0.16(-1.55%)
Oct 26, 2007 10.31 10.44 10.07 10.20 1,304,785 +0.01(+0.12%)
Oct 25, 2007 9.901 10.26 9.846 10.19 2,017,301 +0.30(+3.01%)
Oct 24, 2007 10.20 10.25 9.677 9.889 1,988,416 -0.42(-4.06%)
Oct 23, 2007 10.59 10.59 10.19 10.31 1,783,886 -0.08(-0.82%)
Oct 22, 2007 10.19 10.53 10.03 10.39 2,110,323 +0.34(+3.38%)
Oct 19, 2007 10.45 10.45 9.810 10.05 2,321,149 -0.46(-4.38%)
Oct 18, 2007 9.950 10.94 9.404 10.51 3,620,524 -0.43(-3.94%)
Oct 17, 2007 11.18 11.21 10.80 10.94 1,914,020 -0.05(-0.50%)
Oct 16, 2007 11.23 11.31 10.85 11.00 1,506,543 -0.30(-2.63%)
Oct 15, 2007 11.53 11.62 11.22 11.30 1,034,935 -0.16(-1.43%)
Oct 12, 2007 11.62 11.78 11.41 11.46 1,048,357 -0.25(-2.17%)
Oct 11, 2007 11.85 12.02 11.68 11.72 1,391,120 -0.14(-1.18%)
Oct 10, 2007 12.29 12.29 11.79 11.85 1,396,319 -0.45(-3.65%)
Oct 09, 2007 12.28 12.36 12.15 12.30 680,447 +0.05(+0.40%)
Oct 08, 2007 12.32 12.38 12.17 12.26 696,134 -0.07(-0.59%)
Oct 05, 2007 12.36 12.45 12.12 12.33 1,662,810 +0.08(+0.64%)
Oct 04, 2007 12.52 12.59 12.22 12.25 667,544 -0.17(-1.37%)
Oct 03, 2007 12.62 12.66 12.36 12.42 528,591 -0.25(-1.96%)
Oct 02, 2007 12.62 12.71 12.58 12.67 734,977 +0.09(+0.72%)
Oct 01, 2007 12.13 12.59 12.10 12.58 1,109,596 +0.44(+3.60%)
Sep 28, 2007 12.59 12.61 12.10 12.14 1,374,759 -0.52(-4.12%)
Sep 27, 2007 12.80 12.80 12.44 12.66 749,221 -0.13(-1.04%)
Sep 26, 2007 12.96 13.23 12.76 12.79 899,331 -0.13(-0.99%)
Sep 25, 2007 13.07 13.13 12.56 12.92 535,352 -0.17(-1.30%)
Sep 24, 2007 13.46 13.55 13.04 13.09 403,003 -0.34(-2.53%)
Sep 21, 2007 13.66 13.78 13.30 13.43 1,169,237 -0.12(-0.85%)
Sep 20, 2007 13.69 13.69 13.30 13.55 874,779 -0.15(-1.11%)
Sep 19, 2007 13.52 13.92 13.49 13.70 1,043,410 +0.27(+1.99%)
Sep 18, 2007 12.79 13.43 12.69 13.43 916,658 +0.71(+5.58%)
Sep 17, 2007 12.59 12.81 12.46 12.72 1,096,725 +0.13(+1.06%)
Sep 14, 2007 12.61 12.83 12.45 12.59 762,414 -0.08(-0.62%)
Sep 13, 2007 12.72 12.83 12.55 12.67 632,358 -0.05(-0.38%)
Sep 12, 2007 12.71 12.83 12.53 12.72 929,467 -0.09(-0.71%)
Sep 11, 2007 12.52 12.84 12.52 12.81 528,408 +0.33(+2.68%)
Sep 10, 2007 12.70 12.77 12.29 12.47 402,018 -0.15(-1.20%)
Sep 07, 2007 12.74 12.78 12.46 12.63 537,401 -0.20(-1.56%)
Sep 06, 2007 12.90 13.00 12.68 12.83 474,955 -0.01(-0.05%)
Sep 05, 2007 13.19 13.20 12.76 12.83 584,477 -0.44(-3.29%)
Sep 04, 2007 13.16 13.39 13.07 13.27 643,764 +0.10(+0.78%)
Aug 31, 2007 13.09 13.27 12.79 13.16 1,058,840 +0.30(+2.36%)
Aug 30, 2007 12.96 13.18 12.81 12.86 362,846 -0.20(-1.53%)
Aug 29, 2007 12.83 13.09 12.74 13.06 881,277 +0.33(+2.57%)
Aug 28, 2007 13.13 13.13 12.73 12.73 863,460 -0.43(-3.27%)
Aug 27, 2007 13.30 13.30 13.07 13.16 574,900 -0.13(-1.00%)
Aug 24, 2007 13.52 13.59 13.06 13.30 1,022,790 -0.25(-1.84%)
Aug 23, 2007 14.04 14.10 13.45 13.55 1,082,343 -0.41(-2.91%)
Aug 22, 2007 14.14 14.51 13.83 13.95 1,032,817 -0.12(-0.82%)
Aug 21, 2007 13.93 14.12 13.81 14.07 1,457,852 +0.13(+0.96%)
Aug 20, 2007 14.59 14.59 13.67 13.94 902,790 -0.61(-4.21%)
Aug 17, 2007 14.54 15.05 14.09 14.55 2,750,005 +0.55(+3.90%)
Aug 16, 2007 13.04 14.21 13.04 14.00 2,816,859 +0.98(+7.55%)
Aug 15, 2007 12.99 13.45 12.89 13.02 921,091 +0.05(+0.37%)
Aug 14, 2007 12.95 13.41 12.93 12.97 1,473,323 +0.04(+0.28%)
Aug 13, 2007 13.27 13.96 12.86 12.93 1,259,612 -0.15(-1.11%)
Aug 10, 2007 13.20 13.38 12.91 13.08 2,847,177 -0.21(-1.55%)
Aug 09, 2007 13.19 14.04 12.89 13.29 2,961,688 -0.24(-1.79%)
Aug 08, 2007 13.07 14.40 13.07 13.53 2,971,677 +0.61(+4.74%)
Aug 07, 2007 12.04 13.95 12.04 12.92 2,439,385 +0.87(+7.25%)
Aug 06, 2007 11.27 12.07 11.24 12.04 1,810,155 +0.78(+6.95%)
Aug 03, 2007 11.38 11.99 11.24 11.26 1,411,065 -0.56(-4.72%)
Aug 02, 2007 11.65 12.16 11.65 11.82 1,122,663 +0.26(+2.26%)
Aug 01, 2007 11.56 11.76 11.33 11.56 1,603,331 +0.02(+0.16%)
Jul 31, 2007 12.04 12.07 11.53 11.54 1,053,691 -0.33(-2.81%)
Jul 30, 2007 11.83 12.02 11.67 11.87 1,027,875 +0.12(+1.03%)
Jul 27, 2007 11.79 12.01 11.74 11.75 1,068,625 -0.05(-0.41%)
Jul 26, 2007 11.76 11.91 11.67 11.80 1,671,513 -0.10(-0.82%)
Jul 25, 2007 11.81 12.04 11.71 11.90 1,136,543 +0.13(+1.14%)
Jul 24, 2007 12.05 12.12 11.68 11.76 1,839,566 -0.28(-2.32%)
Jul 23, 2007 12.19 12.44 12.01 12.04 1,420,038 -0.08(-0.65%)
Jul 20, 2007 12.42 12.45 11.96 12.12 2,048,129 -0.33(-2.63%)
Jul 19, 2007 13.26 13.35 12.08 12.45 2,656,264 -0.90(-6.73%)
Jul 18, 2007 13.80 13.81 13.10 13.35 1,185,954 -0.56(-4.01%)
Jul 17, 2007 13.89 14.07 13.81 13.91 591,777 +0.02(+0.13%)
Jul 16, 2007 14.00 14.03 13.84 13.89 429,739 -0.04(-0.31%)
Jul 13, 2007 14.12 14.12 13.91 13.93 696,365 -0.20(-1.42%)
Jul 12, 2007 13.87 14.15 13.78 14.13 642,706 +0.33(+2.42%)
Jul 11, 2007 13.79 13.94 13.72 13.80 575,150 -0.02(-0.13%)
Jul 10, 2007 14.03 14.06 13.73 13.81 868,822 -0.33(-2.32%)
Jul 09, 2007 14.18 14.24 14.09 14.14 626,739 -0.06(-0.43%)
Jul 06, 2007 14.17 14.25 14.12 14.20 467,681 +0.00(+0.00%)
Jul 05, 2007 14.27 14.32 14.14 14.20 371,629 -0.10(-0.72%)
Jul 03, 2007 14.26 14.33 14.26 14.31 89,521 +0.03(+0.21%)
Jul 02, 2007 14.28 14.40 14.17 14.28 543,318 +0.01(+0.09%)
Jun 29, 2007 14.42 14.50 14.21 14.26 846,563 -0.15(-1.01%)
Jun 28, 2007 14.42 14.58 14.28 14.41 336,130 -0.06(-0.42%)
Jun 27, 2007 14.16 14.49 14.12 14.47 434,207 +0.21(+1.45%)
Jun 26, 2007 14.30 14.41 14.20 14.26 590,926 -0.02(-0.13%)
Jun 25, 2007 14.20 14.45 14.20 14.28 853,328 +0.02(+0.17%)
Jun 22, 2007 14.60 14.60 14.20 14.26 1,304,729 -0.29(-1.96%)
Jun 21, 2007 14.57 14.65 14.38 14.54 399,410 -0.12(-0.83%)
Jun 20, 2007 15.02 15.06 14.65 14.66 526,962 -0.35(-2.34%)
Jun 19, 2007 14.86 15.05 14.68 15.02 628,333 +0.06(+0.41%)
Jun 18, 2007 15.03 15.08 14.85 14.95 617,784 -0.06(-0.40%)
Jun 15, 2007 14.89 15.04 14.81 15.02 1,058,540 +0.35(+2.40%)
Jun 14, 2007 14.78 14.98 14.65 14.66 690,968 -0.10(-0.70%)
Jun 13, 2007 14.53 14.88 14.53 14.77 1,106,506 +0.25(+1.76%)
Jun 12, 2007 14.60 14.66 14.44 14.51 889,754 -0.27(-1.81%)
Jun 11, 2007 14.68 14.87 14.64 14.78 395,147 +0.05(+0.37%)
Jun 08, 2007 14.60 14.74 14.44 14.72 691,381 +0.09(+0.62%)
Jun 07, 2007 14.80 14.83 14.54 14.63 428,278 -0.27(-1.83%)
Jun 06, 2007 15.02 15.02 14.80 14.91 579,855 -0.17(-1.13%)
Jun 05, 2007 15.20 15.37 15.02 15.08 607,943 -0.21(-1.39%)
Jun 04, 2007 15.36 15.41 15.20 15.29 483,096 -0.10(-0.67%)
Jun 01, 2007 15.23 15.41 15.18 15.39 963,305 +0.25(+1.64%)
May 31, 2007 15.28 15.34 15.09 15.14 617,570 -0.11(-0.72%)
May 30, 2007 15.16 15.32 15.10 15.25 338,927 -0.04(-0.28%)
May 29, 2007 15.20 15.33 15.12 15.29 334,979 +0.11(+0.72%)
May 25, 2007 15.22 15.24 15.05 15.19 476,748 -0.02(-0.12%)
May 24, 2007 15.34 15.56 15.16 15.20 567,867 -0.21(-1.38%)
May 23, 2007 15.48 15.55 15.37 15.42 763,149 -0.07(-0.47%)
May 22, 2007 15.31 15.54 15.25 15.49 1,110,215 +0.04(+0.24%)
May 21, 2007 15.21 15.51 15.19 15.45 752,409 +0.19(+1.27%)
May 18, 2007 15.20 15.28 15.13 15.26 468,269 +0.08(+0.52%)
May 17, 2007 15.31 15.35 15.17 15.18 508,523 -0.21(-1.38%)
May 16, 2007 15.29 15.39 15.17 15.39 357,164 +0.18(+1.16%)
May 15, 2007 15.31 15.46 15.19 15.22 610,818 -0.13(-0.87%)
May 14, 2007 15.48 15.52 15.31 15.35 726,995 -0.18(-1.17%)
May 11, 2007 15.48 15.54 15.37 15.53 347,953 +0.22(+1.47%)
May 10, 2007 15.63 15.66 15.31 15.31 876,755 -0.42(-2.66%)
May 09, 2007 15.59 15.82 15.50 15.73 696,517 +0.10(+0.62%)
May 08, 2007 15.50 15.66 15.38 15.63 805,751 +0.04(+0.23%)
May 07, 2007 15.49 15.80 15.49 15.59 921,962 -0.05(-0.35%)
May 04, 2007 15.60 15.75 15.43 15.65 789,423 +0.09(+0.59%)
May 03, 2007 15.41 15.61 15.40 15.56 1,050,429 +0.15(+0.94%)
May 02, 2007 15.14 15.42 15.11 15.41 707,672 +0.24(+1.60%)
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.