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 Bancorp (NY: FBP )

17.98 +0.31 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2015 5.348 5.374 5.117 5.151 1,438,817 -0.22(-4.15%)
Apr 29, 2015 5.314 5.468 5.305 5.374 973,404 +0.06(+1.13%)
Apr 28, 2015 5.194 5.348 5.194 5.314 803,474 +0.10(+1.97%)
Apr 27, 2015 5.434 5.468 5.211 5.211 1,583,003 -0.21(-3.80%)
Apr 24, 2015 5.443 5.503 5.374 5.417 1,312,245 -0.04(-0.78%)
Apr 23, 2015 5.597 5.614 5.451 5.460 685,274 -0.15(-2.60%)
Apr 22, 2015 5.571 5.648 5.498 5.605 536,937 +0.06(+1.08%)
Apr 21, 2015 5.537 5.618 5.520 5.545 795,364 +0.03(+0.47%)
Apr 20, 2015 5.605 5.708 5.511 5.520 1,136,254 -0.04(-0.77%)
Apr 17, 2015 5.717 5.760 5.537 5.563 542,899 -0.21(-3.71%)
Apr 16, 2015 5.700 5.794 5.660 5.777 885,065 +0.06(+1.05%)
Apr 15, 2015 5.597 5.717 5.571 5.717 619,752 +0.11(+1.99%)
Apr 14, 2015 5.665 5.717 5.588 5.605 908,127 -0.08(-1.36%)
Apr 13, 2015 5.614 5.743 5.588 5.683 1,360,792 +0.09(+1.69%)
Apr 10, 2015 5.588 5.614 5.520 5.588 657,762 +0.05(+0.93%)
Apr 09, 2015 5.580 5.597 5.511 5.537 1,023,644 -0.04(-0.77%)
Apr 08, 2015 5.494 5.640 5.460 5.580 1,466,018 +0.11(+2.04%)
Apr 07, 2015 5.494 5.554 5.417 5.468 874,248 -0.01(-0.16%)
Apr 06, 2015 5.451 5.511 5.340 5.477 1,031,865 +0.01(+0.16%)
Apr 02, 2015 5.443 5.468 5.468 5.468 533,076 +0.03(+0.47%)
Apr 01, 2015 5.305 5.443 5.271 5.443 1,339,726 +0.13(+2.42%)
Mar 31, 2015 5.425 5.451 5.305 5.314 977,821 -0.13(-2.36%)
Mar 30, 2015 5.451 5.520 5.434 5.443 564,676 +0.05(+0.95%)
Mar 27, 2015 5.503 5.503 5.365 5.391 878,987 -0.09(-1.72%)
Mar 26, 2015 5.357 5.511 5.254 5.485 988,087 +0.17(+3.23%)
Mar 25, 2015 5.357 5.357 5.245 5.314 884,665 -0.03(-0.48%)
Mar 24, 2015 5.323 5.387 5.271 5.340 658,801 +0.00(+0.00%)
Mar 23, 2015 5.443 5.485 5.331 5.340 617,346 -0.11(-2.04%)
Mar 20, 2015 5.443 5.477 5.383 5.451 1,598,054 +0.04(+0.79%)
Mar 19, 2015 5.314 5.417 5.288 5.408 701,724 +0.08(+1.45%)
Mar 18, 2015 5.477 5.542 5.297 5.331 983,677 -0.16(-2.96%)
Mar 17, 2015 5.443 5.537 5.391 5.494 915,962 +0.00(+0.00%)
Mar 16, 2015 5.725 5.743 5.477 5.494 1,226,394 -0.28(-4.90%)
Mar 13, 2015 5.708 5.785 5.653 5.777 896,847 +0.08(+1.35%)
Mar 12, 2015 5.623 5.708 5.554 5.700 724,855 +0.15(+2.62%)
Mar 11, 2015 5.571 5.597 5.460 5.554 588,132 +0.01(+0.15%)
Mar 10, 2015 5.623 5.631 5.511 5.545 657,264 -0.14(-2.41%)
Mar 09, 2015 5.571 5.695 5.545 5.683 493,070 +0.15(+2.63%)
Mar 06, 2015 5.443 5.580 5.408 5.537 1,006,820 +0.09(+1.73%)
Mar 05, 2015 5.588 5.614 5.434 5.443 1,520,452 -0.14(-2.46%)
Mar 04, 2015 5.571 5.597 5.451 5.580 774,027 +0.00(+0.00%)
Mar 03, 2015 5.597 5.657 5.537 5.580 678,421 -0.03(-0.46%)
Mar 02, 2015 5.648 5.725 5.485 5.605 1,056,688 -0.04(-0.76%)
Feb 27, 2015 5.485 5.785 5.443 5.648 1,917,494 +0.15(+2.65%)
Feb 26, 2015 5.460 5.511 5.425 5.503 423,349 +0.06(+1.10%)
Feb 25, 2015 5.503 5.503 5.434 5.443 339,132 -0.08(-1.40%)
Feb 24, 2015 5.443 5.605 5.443 5.520 586,656 +0.08(+1.42%)
Feb 23, 2015 5.537 5.537 5.400 5.443 455,901 -0.10(-1.85%)
Feb 20, 2015 5.528 5.554 5.374 5.545 571,977 +0.01(+0.15%)
Feb 19, 2015 5.400 5.554 5.365 5.537 980,403 +0.12(+2.22%)
Feb 18, 2015 5.520 5.554 5.383 5.417 866,134 -0.10(-1.86%)
Feb 17, 2015 5.443 5.623 5.425 5.520 2,272,438 +0.08(+1.42%)
Feb 13, 2015 5.468 5.443 5.443 5.443 1,255,044 -0.02(-0.31%)
Feb 12, 2015 5.331 5.520 5.305 5.460 1,181,682 +0.15(+2.91%)
Feb 11, 2015 5.297 5.425 5.194 5.305 765,315 +0.01(+0.16%)
Feb 10, 2015 5.391 5.408 5.228 5.297 1,394,831 -0.08(-1.44%)
Feb 09, 2015 5.365 5.528 5.365 5.374 1,988,391 -0.03(-0.48%)
Feb 06, 2015 5.365 5.512 5.314 5.400 2,864,361 +0.15(+2.77%)
Feb 05, 2015 5.065 5.263 5.057 5.254 1,014,700 +0.27(+5.33%)
Feb 04, 2015 5.057 5.108 4.971 4.988 1,224,205 -0.11(-2.18%)
Feb 03, 2015 4.963 5.168 4.945 5.100 1,622,338 +0.19(+3.84%)
Feb 02, 2015 4.705 4.920 4.671 4.911 806,873 +0.21(+4.37%)
Jan 30, 2015 4.671 4.813 4.663 4.705 1,202,496 -0.01(-0.18%)
Jan 29, 2015 4.611 4.748 4.568 4.714 1,195,776 +0.10(+2.23%)
Jan 28, 2015 4.765 4.783 4.568 4.611 761,986 -0.09(-2.00%)
Jan 27, 2015 4.697 4.757 4.654 4.705 460,925 -0.07(-1.44%)
Jan 26, 2015 4.688 4.791 4.620 4.774 515,138 +0.06(+1.27%)
Jan 23, 2015 4.825 4.868 4.663 4.714 611,241 -0.14(-2.83%)
Jan 22, 2015 4.697 4.877 4.611 4.851 640,461 +0.18(+3.85%)
Jan 21, 2015 4.594 4.731 4.525 4.671 868,459 +0.05(+1.11%)
Jan 20, 2015 4.671 4.688 4.551 4.620 717,497 -0.03(-0.74%)
Jan 16, 2015 4.517 4.671 4.465 4.654 953,663 +0.14(+3.04%)
Jan 15, 2015 4.517 4.577 4.465 4.517 1,048,338 -0.04(-0.94%)
Jan 14, 2015 4.620 4.637 4.474 4.560 883,139 -0.09(-2.03%)
Jan 13, 2015 4.783 4.937 4.594 4.654 817,301 -0.09(-1.99%)
Jan 12, 2015 4.817 4.903 4.697 4.748 698,657 -0.07(-1.42%)
Jan 09, 2015 4.954 4.971 4.800 4.817 802,319 -0.15(-2.94%)
Jan 08, 2015 4.945 4.980 4.843 4.963 910,818 +0.09(+1.94%)
Jan 07, 2015 4.688 4.903 4.680 4.868 1,153,189 +0.21(+4.41%)
Jan 06, 2015 4.860 4.911 4.663 4.663 972,821 -0.19(-3.89%)
Jan 05, 2015 4.894 4.920 4.808 4.851 676,525 -0.07(-1.39%)
Jan 02, 2015 5.057 5.082 4.843 4.920 690,848 -0.11(-2.21%)
Dec 31, 2014 5.057 5.031 5.031 5.031 828,023 +0.00(+0.00%)
Dec 30, 2014 4.997 5.057 4.963 5.031 446,081 +0.03(+0.51%)
Dec 29, 2014 4.997 5.057 4.971 5.005 819,436 +0.01(+0.17%)
Dec 26, 2014 5.031 5.048 4.971 4.997 274,740 -0.01(-0.17%)
Dec 24, 2014 5.048 5.005 5.005 5.005 280,597 -0.04(-0.85%)
Dec 23, 2014 5.057 5.065 4.997 5.048 1,047,658 +0.03(+0.51%)
Dec 22, 2014 4.997 5.065 4.933 5.023 632,347 +0.02(+0.34%)
Dec 19, 2014 4.988 5.074 4.911 5.005 4,173,455 +0.01(+0.17%)
Dec 18, 2014 4.920 4.997 4.877 4.997 1,091,190 +0.18(+3.74%)
Dec 17, 2014 4.637 4.817 4.594 4.817 1,787,676 +0.17(+3.69%)
Dec 16, 2014 4.680 4.783 4.628 4.645 981,962 -0.03(-0.55%)
Dec 15, 2014 4.800 4.851 4.654 4.671 800,357 -0.07(-1.45%)
Dec 12, 2014 4.671 4.843 4.671 4.740 1,503,425 -0.03(-0.54%)
Dec 11, 2014 4.971 4.997 4.740 4.765 842,450 -0.16(-3.30%)
Dec 10, 2014 4.988 5.035 4.894 4.928 1,864,968 -0.11(-2.21%)
Dec 09, 2014 4.885 5.074 4.834 5.040 1,584,979 +0.05(+1.03%)
Dec 08, 2014 4.663 5.005 4.645 4.988 1,817,242 +0.30(+6.40%)
Dec 05, 2014 4.517 4.748 4.517 4.688 1,996,467 +0.19(+4.19%)
Dec 04, 2014 4.474 4.517 4.465 4.500 980,505 +0.01(+0.19%)
Dec 03, 2014 4.397 4.517 4.397 4.491 1,099,672 +0.09(+1.95%)
Dec 02, 2014 4.354 4.457 4.337 4.405 704,297 +0.08(+1.78%)
Dec 01, 2014 4.380 4.414 4.328 4.328 715,443 -0.07(-1.56%)
Nov 28, 2014 4.423 4.448 4.380 4.397 1,083,439 -0.02(-0.39%)
Nov 26, 2014 4.423 4.414 4.414 4.414 779,488 +0.01(+0.19%)
Nov 25, 2014 4.465 4.483 4.371 4.405 1,963,261 -0.04(-0.96%)
Nov 24, 2014 4.303 4.448 4.285 4.448 1,109,231 +0.17(+4.01%)
Nov 21, 2014 4.294 4.320 4.226 4.277 1,810,315 +0.03(+0.60%)
Nov 20, 2014 4.166 4.251 4.123 4.251 836,473 +0.08(+1.85%)
Nov 19, 2014 4.226 4.251 4.114 4.174 511,226 -0.04(-1.02%)
Nov 18, 2014 4.260 4.277 4.217 4.217 705,351 -0.02(-0.40%)
Nov 17, 2014 4.285 4.294 4.226 4.234 507,759 -0.05(-1.20%)
Nov 14, 2014 4.285 4.333 4.243 4.285 1,231,138 +0.01(+0.20%)
Nov 13, 2014 4.337 4.405 4.243 4.277 799,926 -0.09(-1.96%)
Nov 12, 2014 4.354 4.448 4.354 4.363 1,061,123 +0.00(+0.00%)
Nov 11, 2014 4.423 4.457 4.354 4.363 738,802 -0.05(-1.17%)
Nov 10, 2014 4.500 4.517 4.397 4.414 1,049,126 -0.09(-1.90%)
Nov 07, 2014 4.483 4.517 4.474 4.500 665,211 +0.00(+0.00%)
Nov 06, 2014 4.500 4.525 4.405 4.500 1,187,979 +0.03(+0.57%)
Nov 05, 2014 4.440 4.513 4.397 4.474 707,706 +0.06(+1.36%)
Nov 04, 2014 4.440 4.465 4.311 4.414 598,976 -0.05(-1.15%)
Nov 03, 2014 4.500 4.543 4.423 4.465 827,896 +0.00(+0.00%)
Oct 31, 2014 4.465 4.500 4.440 4.465 1,162,326 +0.07(+1.56%)
Oct 30, 2014 4.405 4.414 4.303 4.397 1,303,990 -0.06(-1.35%)
Oct 29, 2014 4.380 4.483 4.230 4.457 919,442 +0.05(+1.17%)
Oct 28, 2014 4.054 4.405 3.883 4.405 1,384,933 +0.36(+8.90%)
Oct 27, 2014 4.028 4.080 4.037 4.046 575,120 +0.01(+0.21%)
Oct 24, 2014 4.140 4.178 3.977 4.037 1,129,030 -0.08(-1.87%)
Oct 23, 2014 4.191 4.260 4.106 4.114 650,707 +0.03(+0.63%)
Oct 22, 2014 4.183 4.243 4.080 4.088 506,986 -0.07(-1.65%)
Oct 21, 2014 4.166 4.277 4.148 4.157 803,778 +0.08(+1.89%)
Oct 20, 2014 3.986 4.148 3.986 4.080 511,825 +0.04(+1.06%)
Oct 17, 2014 4.131 4.166 3.960 4.037 1,043,186 -0.05(-1.26%)
Oct 16, 2014 3.831 4.153 3.823 4.088 1,351,380 +0.16(+4.15%)
Oct 15, 2014 4.011 4.071 3.823 3.926 1,494,462 -0.25(-5.95%)
Oct 14, 2014 4.123 4.268 4.080 4.174 973,675 +0.10(+2.53%)
Oct 13, 2014 3.926 4.166 3.926 4.071 883,442 +0.15(+3.71%)
Oct 10, 2014 3.866 3.977 3.861 3.926 917,328 +0.02(+0.44%)
Oct 09, 2014 4.148 4.148 3.883 3.908 565,379 -0.22(-5.39%)
Oct 08, 2014 3.951 4.140 3.917 4.131 600,298 +0.17(+4.33%)
Oct 07, 2014 4.046 4.071 3.926 3.960 1,070,334 -0.10(-2.53%)
Oct 06, 2014 4.191 4.200 4.063 4.063 466,901 -0.11(-2.67%)
Oct 03, 2014 4.208 4.285 4.174 4.174 438,495 +0.04(+1.04%)
Oct 02, 2014 4.054 4.191 4.054 4.131 466,977 +0.06(+1.47%)
Oct 01, 2014 4.054 4.148 3.994 4.071 675,158 +0.00(+0.00%)
Sep 30, 2014 4.097 4.136 4.071 4.071 893,242 -0.03(-0.63%)
Sep 29, 2014 4.071 4.178 4.071 4.097 361,245 -0.02(-0.42%)
Sep 26, 2014 4.097 4.157 4.054 4.114 688,773 +0.03(+0.84%)
Sep 25, 2014 4.148 4.191 4.011 4.080 726,849 -0.09(-2.06%)
Sep 24, 2014 4.200 4.217 4.123 4.166 649,473 -0.02(-0.41%)
Sep 23, 2014 4.285 4.311 4.183 4.183 945,340 -0.11(-2.59%)
Sep 22, 2014 4.500 4.534 4.285 4.294 489,215 -0.22(-4.93%)
Sep 19, 2014 4.534 4.654 4.465 4.517 1,500,215 -0.02(-0.38%)
Sep 18, 2014 4.397 4.551 4.388 4.534 632,973 +0.17(+3.93%)
Sep 17, 2014 4.354 4.457 4.303 4.363 465,803 +0.03(+0.59%)
Sep 16, 2014 4.388 4.440 4.294 4.337 881,555 -0.06(-1.36%)
Sep 15, 2014 4.500 4.551 4.397 4.397 608,445 -0.10(-2.29%)
Sep 12, 2014 4.551 4.628 4.500 4.500 661,894 -0.06(-1.32%)
Sep 11, 2014 4.423 4.577 4.405 4.560 778,519 +0.12(+2.70%)
Sep 10, 2014 4.363 4.448 4.328 4.440 742,154 +0.09(+2.17%)
Sep 09, 2014 4.431 4.474 4.328 4.346 548,793 -0.10(-2.31%)
Sep 08, 2014 4.465 4.560 4.431 4.448 545,945 -0.03(-0.76%)
Sep 05, 2014 4.440 4.500 4.431 4.483 438,254 +0.03(+0.77%)
Sep 04, 2014 4.457 4.577 4.444 4.448 514,245 -0.01(-0.19%)
Sep 03, 2014 4.500 4.585 4.440 4.457 854,258 -0.03(-0.57%)
Sep 02, 2014 4.508 4.508 4.444 4.483 493,055 +0.02(+0.38%)
Aug 29, 2014 4.388 4.465 4.465 4.465 302,414 +0.08(+1.76%)
Aug 28, 2014 4.440 4.457 4.363 4.388 302,559 -0.07(-1.54%)
Aug 27, 2014 4.611 4.611 4.448 4.457 280,929 -0.15(-3.35%)
Aug 26, 2014 4.431 4.620 4.431 4.611 768,351 +0.16(+3.66%)
Aug 25, 2014 4.491 4.491 4.320 4.448 634,145 -0.03(-0.57%)
Aug 22, 2014 4.448 4.517 4.380 4.474 395,525 +0.03(+0.77%)
Aug 21, 2014 4.346 4.448 4.268 4.440 354,833 +0.09(+1.97%)
Aug 20, 2014 4.337 4.380 4.294 4.354 341,073 -0.01(-0.20%)
Aug 19, 2014 4.457 4.457 4.346 4.363 398,563 -0.07(-1.55%)
Aug 18, 2014 4.388 4.453 4.337 4.431 677,842 +0.10(+2.38%)
Aug 15, 2014 4.457 4.465 4.285 4.328 577,728 -0.06(-1.37%)
Aug 14, 2014 4.465 4.474 4.380 4.388 453,198 -0.06(-1.35%)
Aug 13, 2014 4.337 4.483 4.311 4.448 912,169 +0.13(+2.98%)
Aug 12, 2014 4.174 4.320 4.157 4.320 817,477 +0.13(+3.07%)
Aug 11, 2014 4.140 4.200 4.106 4.191 807,265 +0.08(+1.88%)
Aug 08, 2014 4.148 4.148 4.046 4.114 548,929 +0.00(+0.00%)
Aug 07, 2014 4.251 4.311 4.063 4.114 586,767 -0.13(-3.03%)
Aug 06, 2014 4.106 4.243 4.088 4.243 945,458 +0.15(+3.77%)
Aug 05, 2014 4.097 4.148 4.028 4.088 474,784 -0.04(-1.04%)
Aug 04, 2014 4.191 4.208 4.028 4.131 981,026 -0.03(-0.82%)
Aug 01, 2014 4.423 4.423 4.118 4.166 1,618,451 -0.24(-5.45%)
Jul 31, 2014 4.628 4.645 4.388 4.405 1,002,902 -0.30(-6.38%)
Jul 30, 2014 4.723 4.800 4.577 4.705 1,301,378 +0.01(+0.18%)
Jul 29, 2014 4.748 4.757 4.688 4.697 787,788 -0.02(-0.36%)
Jul 28, 2014 4.688 4.774 4.645 4.714 997,608 -0.06(-1.26%)
Jul 25, 2014 4.671 4.774 4.663 4.774 858,079 +0.05(+1.09%)
Jul 24, 2014 4.534 4.723 4.534 4.723 1,732,979 +0.10(+2.23%)
Jul 23, 2014 4.508 4.628 4.457 4.620 831,350 +0.10(+2.28%)
Jul 22, 2014 4.534 4.603 4.483 4.517 674,306 +0.00(+0.00%)
Jul 21, 2014 4.465 4.523 4.390 4.517 672,650 +0.02(+0.38%)
Jul 18, 2014 4.431 4.568 4.388 4.500 742,479 +0.09(+1.94%)
Jul 17, 2014 4.525 4.543 4.371 4.414 830,968 -0.15(-3.38%)
Jul 16, 2014 4.585 4.607 4.500 4.568 1,015,927 +0.03(+0.57%)
Jul 15, 2014 4.457 4.551 4.440 4.543 668,775 +0.09(+1.92%)
Jul 14, 2014 4.474 4.525 4.423 4.457 480,416 +0.03(+0.78%)
Jul 11, 2014 4.337 4.444 4.294 4.423 550,303 +0.08(+1.78%)
Jul 10, 2014 4.423 4.440 4.311 4.346 919,108 -0.14(-3.06%)
Jul 09, 2014 4.534 4.585 4.474 4.483 880,174 -0.02(-0.38%)
Jul 08, 2014 4.628 4.628 4.491 4.500 949,199 -0.13(-2.78%)
Jul 07, 2014 4.774 4.774 4.603 4.628 897,300 -0.14(-2.88%)
Jul 03, 2014 4.705 4.765 4.765 4.765 454,205 +0.07(+1.46%)
Jul 02, 2014 4.791 4.843 4.680 4.697 930,266 -0.08(-1.62%)
Jul 01, 2014 4.654 4.860 4.645 4.774 1,331,825 +0.11(+2.39%)
Jun 30, 2014 4.680 4.714 4.560 4.663 961,257 -0.05(-1.09%)
Jun 27, 2014 4.645 4.787 4.620 4.714 4,318,614 +0.03(+0.55%)
Jun 26, 2014 4.654 4.714 4.578 4.688 721,050 +0.02(+0.37%)
Jun 25, 2014 4.731 4.731 4.603 4.671 897,480 -0.06(-1.27%)
Jun 24, 2014 4.731 4.847 4.680 4.731 777,350 +0.02(+0.36%)
Jun 23, 2014 4.800 4.817 4.680 4.714 818,022 -0.05(-1.08%)
Jun 20, 2014 4.843 4.868 4.765 4.765 3,447,496 -0.09(-1.77%)
Jun 19, 2014 4.868 4.915 4.800 4.851 1,393,375 +0.03(+0.53%)
Jun 18, 2014 4.714 4.860 4.645 4.825 1,202,481 +0.13(+2.74%)
Jun 17, 2014 4.620 4.714 4.568 4.697 767,630 +0.09(+1.86%)
Jun 16, 2014 4.500 4.628 4.457 4.611 862,708 +0.09(+1.89%)
Jun 13, 2014 4.543 4.650 4.508 4.525 809,933 -0.01(-0.19%)
Jun 12, 2014 4.628 4.654 4.491 4.534 745,946 -0.09(-1.86%)
Jun 11, 2014 4.663 4.705 4.594 4.620 446,399 -0.08(-1.64%)
Jun 10, 2014 4.680 4.748 4.568 4.697 880,016 +0.14(+3.01%)
Jun 06, 2014 4.551 4.603 4.543 4.560 767,284 +0.03(+0.57%)
Jun 05, 2014 4.448 4.551 4.405 4.534 1,018,625 +0.07(+1.54%)
Jun 04, 2014 4.457 4.508 4.423 4.465 821,246 -0.01(-0.19%)
Jun 03, 2014 4.226 4.507 4.200 4.474 3,014,579 +0.25(+5.88%)
Jun 02, 2014 4.191 4.234 4.088 4.226 1,429,340 +0.05(+1.23%)
May 30, 2014 4.303 4.354 4.148 4.174 1,359,718 -0.11(-2.60%)
May 29, 2014 4.251 4.303 4.208 4.285 723,551 +0.02(+0.40%)
May 28, 2014 4.285 4.320 4.243 4.268 1,036,726 -0.04(-0.99%)
May 27, 2014 4.294 4.380 4.268 4.311 1,246,274 +0.00(+0.00%)
May 23, 2014 4.277 4.311 4.311 4.311 601,212 +0.04(+1.00%)
May 22, 2014 4.217 4.277 4.200 4.268 356,851 +0.08(+1.84%)
May 21, 2014 4.200 4.285 4.114 4.191 926,386 +0.00(+0.00%)
May 20, 2014 4.363 4.405 4.183 4.191 1,832,307 -0.17(-3.93%)
May 19, 2014 4.397 4.483 4.294 4.363 1,331,593 -0.07(-1.55%)
May 16, 2014 4.423 4.457 4.328 4.431 698,133 -0.03(-0.58%)
May 15, 2014 4.354 4.508 4.217 4.457 1,551,124 +0.05(+1.17%)
May 14, 2014 4.645 4.645 4.397 4.405 814,932 -0.23(-4.99%)
May 13, 2014 4.680 4.740 4.577 4.637 898,824 -0.08(-1.64%)
May 12, 2014 4.714 4.783 4.666 4.714 1,029,326 +0.02(+0.37%)
May 09, 2014 4.543 4.705 4.543 4.697 480,377 +0.13(+2.81%)
May 08, 2014 4.500 4.671 4.500 4.568 549,476 +0.05(+1.14%)
May 07, 2014 4.465 4.530 4.363 4.517 541,442 +0.08(+1.74%)
May 06, 2014 4.594 4.654 4.440 4.440 545,879 -0.18(-3.90%)
May 05, 2014 4.551 4.637 4.465 4.620 637,263 +0.03(+0.75%)
May 02, 2014 4.465 4.637 4.465 4.585 743,445 +0.13(+2.88%)
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.