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

F.N.B. Corp (NY: FNB )

14.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2014 8.330 8.391 8.246 8.370 1,110,333 +0.03(+0.40%)
Apr 29, 2014 8.424 8.488 8.323 8.337 922,480 -0.07(-0.80%)
Apr 28, 2014 8.391 8.458 8.283 8.404 1,692,261 +0.03(+0.32%)
Apr 25, 2014 8.451 8.606 8.370 8.377 1,106,345 -0.13(-1.50%)
Apr 24, 2014 8.613 8.646 8.451 8.505 1,532,499 -0.13(-1.48%)
Apr 23, 2014 8.640 8.680 8.572 8.633 1,361,611 +0.00(+0.00%)
Apr 22, 2014 8.592 8.666 8.525 8.633 1,279,826 +0.06(+0.71%)
Apr 21, 2014 8.640 8.680 8.552 8.572 762,285 -0.09(-1.01%)
Apr 17, 2014 8.579 8.660 8.660 8.660 1,493,469 +0.07(+0.86%)
Apr 16, 2014 8.646 8.666 8.552 8.586 1,318,188 -0.02(-0.23%)
Apr 15, 2014 8.613 8.653 8.471 8.606 1,674,650 +0.01(+0.16%)
Apr 14, 2014 8.592 8.646 8.492 8.592 1,369,372 +0.10(+1.19%)
Apr 11, 2014 8.492 8.606 8.458 8.492 1,561,817 -0.09(-1.02%)
Apr 10, 2014 8.828 8.828 8.555 8.579 2,161,416 -0.24(-2.67%)
Apr 09, 2014 8.875 8.895 8.781 8.815 3,097,489 -0.05(-0.53%)
Apr 08, 2014 9.037 9.057 8.848 8.862 4,843,665 -0.14(-1.57%)
Apr 07, 2014 8.983 9.030 8.848 9.003 2,130,711 -0.01(-0.07%)
Apr 04, 2014 9.185 9.198 8.919 9.010 3,491,956 -0.16(-1.76%)
Apr 03, 2014 9.211 9.215 9.084 9.171 2,052,062 -0.01(-0.15%)
Apr 02, 2014 9.164 9.211 9.117 9.185 2,083,431 +0.02(+0.22%)
Apr 01, 2014 9.016 9.191 8.909 9.164 2,300,673 +0.15(+1.64%)
Mar 31, 2014 8.922 9.060 8.895 9.016 1,976,073 +0.17(+1.98%)
Mar 28, 2014 8.794 8.976 8.761 8.841 1,373,946 +0.03(+0.38%)
Mar 27, 2014 8.875 8.963 8.767 8.808 2,147,267 -0.08(-0.91%)
Mar 26, 2014 9.097 9.124 8.889 8.889 1,877,492 -0.13(-1.49%)
Mar 25, 2014 9.077 9.131 9.006 9.023 1,547,655 -0.01(-0.15%)
Mar 24, 2014 9.010 9.137 8.986 9.037 1,550,887 +0.06(+0.67%)
Mar 21, 2014 9.124 9.198 8.875 8.976 10,404,286 -0.11(-1.26%)
Mar 20, 2014 8.889 9.117 8.882 9.090 2,239,045 +0.19(+2.12%)
Mar 19, 2014 8.841 8.996 8.801 8.902 2,573,880 +0.04(+0.46%)
Mar 18, 2014 8.821 8.882 8.774 8.862 2,808,897 +0.05(+0.61%)
Mar 17, 2014 8.687 8.828 8.680 8.808 2,993,975 +0.18(+2.11%)
Mar 14, 2014 8.498 8.646 8.471 8.626 1,437,936 +0.09(+1.10%)
Mar 13, 2014 8.613 8.626 8.478 8.532 1,358,998 -0.05(-0.63%)
Mar 12, 2014 8.525 8.592 8.431 8.586 1,172,085 +0.03(+0.31%)
Mar 11, 2014 8.458 8.606 8.458 8.559 1,226,083 -0.05(-0.63%)
Mar 10, 2014 8.566 8.613 8.495 8.613 1,312,918 +0.03(+0.39%)
Mar 07, 2014 8.471 8.586 8.438 8.579 2,039,685 +0.17(+2.08%)
Mar 06, 2014 8.370 8.465 8.350 8.404 1,079,369 +0.03(+0.40%)
Mar 05, 2014 8.411 8.438 8.350 8.370 1,196,007 -0.06(-0.72%)
Mar 04, 2014 8.269 8.458 8.269 8.431 2,431,786 +0.24(+2.87%)
Mar 03, 2014 8.135 8.219 8.101 8.195 1,407,543 -0.01(-0.08%)
Feb 28, 2014 8.142 8.269 8.108 8.202 1,796,370 +0.07(+0.91%)
Feb 27, 2014 8.054 8.138 7.994 8.128 1,381,774 +0.07(+0.83%)
Feb 26, 2014 8.034 8.108 7.968 8.061 1,121,548 +0.07(+0.83%)
Feb 25, 2014 7.988 8.001 7.934 7.994 1,290,740 +0.01(+0.08%)
Feb 24, 2014 7.914 8.021 7.868 7.988 1,356,166 +0.12(+1.52%)
Feb 21, 2014 7.768 7.901 7.764 7.868 2,301,871 +0.11(+1.37%)
Feb 20, 2014 7.828 7.881 7.734 7.761 4,765,941 -0.06(-0.77%)
Feb 19, 2014 8.048 8.058 7.794 7.821 2,038,587 -0.23(-2.89%)
Feb 18, 2014 8.034 8.091 8.001 8.054 1,868,589 +0.00(+0.00%)
Feb 14, 2014 8.028 8.054 8.054 8.054 1,696,964 +0.02(+0.25%)
Feb 13, 2014 7.914 8.041 7.868 8.034 1,134,221 +0.06(+0.75%)
Feb 12, 2014 7.954 8.074 7.954 7.974 937,666 +0.03(+0.42%)
Feb 11, 2014 7.868 7.994 7.848 7.941 833,112 +0.11(+1.36%)
Feb 10, 2014 7.788 7.848 7.698 7.834 1,124,134 +0.04(+0.51%)
Feb 07, 2014 7.861 7.908 7.741 7.794 944,255 -0.05(-0.59%)
Feb 06, 2014 7.754 7.848 7.734 7.841 1,184,941 +0.09(+1.12%)
Feb 05, 2014 7.708 7.784 7.668 7.754 1,374,396 +0.01(+0.17%)
Feb 04, 2014 7.675 7.798 7.582 7.741 959,414 +0.09(+1.13%)
Feb 03, 2014 7.888 7.888 7.635 7.655 1,700,950 -0.23(-2.96%)
Jan 31, 2014 7.934 8.014 7.888 7.888 1,168,485 -0.17(-2.15%)
Jan 30, 2014 7.994 8.121 7.941 8.061 1,398,344 +0.16(+2.02%)
Jan 29, 2014 8.021 8.088 7.894 7.901 1,267,049 -0.21(-2.63%)
Jan 28, 2014 8.148 8.161 8.041 8.114 990,333 -0.01(-0.16%)
Jan 27, 2014 8.254 8.281 8.114 8.128 1,189,946 -0.11(-1.37%)
Jan 24, 2014 8.321 8.354 8.141 8.241 1,430,230 -0.18(-2.14%)
Jan 23, 2014 8.541 8.541 8.371 8.421 1,177,615 -0.15(-1.79%)
Jan 22, 2014 8.594 8.614 8.321 8.574 1,350,490 +0.01(+0.16%)
Jan 21, 2014 8.481 8.567 8.447 8.561 1,058,860 +0.16(+1.90%)
Jan 17, 2014 8.401 8.401 8.401 8.401 727,570 -0.01(-0.16%)
Jan 16, 2014 8.494 8.494 8.361 8.414 960,133 -0.09(-1.02%)
Jan 15, 2014 8.534 8.627 8.494 8.501 1,123,806 -0.03(-0.39%)
Jan 14, 2014 8.561 8.561 8.461 8.534 1,148,749 +0.01(+0.16%)
Jan 13, 2014 8.654 8.654 8.481 8.521 1,872,972 -0.11(-1.24%)
Jan 10, 2014 8.601 8.640 8.514 8.627 1,869,679 +0.04(+0.47%)
Jan 09, 2014 8.561 8.620 8.508 8.587 1,247,243 +0.03(+0.31%)
Jan 08, 2014 8.514 8.561 8.434 8.561 1,667,991 +0.07(+0.86%)
Jan 07, 2014 8.361 8.581 8.327 8.487 1,715,894 +0.29(+3.58%)
Jan 06, 2014 8.294 8.341 8.194 8.194 865,079 -0.10(-1.20%)
Jan 03, 2014 8.274 8.321 8.247 8.294 866,460 +0.01(+0.16%)
Jan 02, 2014 8.361 8.414 8.261 8.281 1,132,955 -0.13(-1.51%)
Dec 31, 2013 8.467 8.407 8.407 8.407 676,684 -0.03(-0.32%)
Dec 30, 2013 8.474 8.501 8.427 8.434 538,399 -0.05(-0.63%)
Dec 27, 2013 8.514 8.547 8.427 8.487 628,859 +0.01(+0.16%)
Dec 26, 2013 8.427 8.494 8.414 8.474 834,424 +0.06(+0.71%)
Dec 24, 2013 8.454 8.454 8.401 8.414 488,497 -0.01(-0.08%)
Dec 23, 2013 8.287 8.454 8.261 8.421 1,300,123 +0.16(+1.94%)
Dec 20, 2013 8.148 8.261 8.148 8.261 3,698,228 +0.10(+1.22%)
Dec 19, 2013 8.194 8.230 8.148 8.161 805,443 -0.07(-0.81%)
Dec 18, 2013 8.167 8.227 8.108 8.227 1,280,707 +0.07(+0.90%)
Dec 17, 2013 8.214 8.241 8.134 8.154 986,477 -0.05(-0.57%)
Dec 16, 2013 8.174 8.221 8.101 8.201 1,372,220 +0.08(+0.98%)
Dec 13, 2013 8.234 8.247 8.101 8.121 1,054,587 -0.07(-0.81%)
Dec 12, 2013 8.108 8.244 8.108 8.187 1,626,685 +0.06(+0.74%)
Dec 11, 2013 8.274 8.274 8.121 8.128 1,176,990 -0.12(-1.45%)
Dec 10, 2013 8.354 8.361 8.214 8.247 738,459 -0.10(-1.20%)
Dec 09, 2013 8.374 8.447 8.321 8.347 1,016,168 -0.03(-0.32%)
Dec 06, 2013 8.281 8.427 8.274 8.374 886,352 +0.18(+2.20%)
Dec 05, 2013 8.167 8.237 8.128 8.194 847,321 +0.00(+0.00%)
Dec 04, 2013 8.241 8.301 8.141 8.194 1,298,576 -0.04(-0.49%)
Dec 03, 2013 8.281 8.327 8.154 8.234 1,325,912 -0.05(-0.56%)
Dec 02, 2013 8.474 8.481 8.264 8.281 965,113 -0.19(-2.20%)
Nov 29, 2013 8.461 8.507 8.361 8.467 537,545 +0.05(+0.63%)
Nov 27, 2013 8.461 8.481 8.374 8.414 990,223 -0.01(-0.16%)
Nov 26, 2013 8.434 8.447 8.358 8.427 1,101,569 +0.03(+0.39%)
Nov 25, 2013 8.414 8.462 8.361 8.394 1,006,569 +0.01(+0.08%)
Nov 22, 2013 8.295 8.401 8.256 8.388 1,067,794 +0.11(+1.27%)
Nov 21, 2013 8.216 8.361 8.190 8.282 1,243,914 +0.09(+1.13%)
Nov 20, 2013 8.276 8.315 8.137 8.190 1,094,044 -0.05(-0.64%)
Nov 19, 2013 8.249 8.315 8.216 8.243 1,001,402 -0.01(-0.08%)
Nov 18, 2013 8.229 8.358 8.177 8.249 938,504 +0.04(+0.48%)
Nov 15, 2013 8.196 8.229 8.097 8.210 1,138,013 -0.01(-0.08%)
Nov 14, 2013 8.203 8.276 8.157 8.216 863,763 +0.03(+0.40%)
Nov 13, 2013 8.091 8.190 7.998 8.183 1,809,408 +0.05(+0.65%)
Nov 12, 2013 8.295 8.309 8.051 8.130 2,112,090 -0.17(-2.07%)
Nov 11, 2013 8.421 8.454 8.276 8.302 944,949 -0.18(-2.10%)
Nov 08, 2013 8.170 8.506 8.170 8.480 1,344,402 +0.30(+3.71%)
Nov 07, 2013 8.315 8.348 8.157 8.177 1,359,489 -0.13(-1.59%)
Nov 06, 2013 8.229 8.309 8.170 8.309 774,928 +0.11(+1.37%)
Nov 05, 2013 8.130 8.210 8.084 8.196 903,219 +0.01(+0.16%)
Nov 04, 2013 8.216 8.223 8.111 8.183 1,113,862 -0.03(-0.40%)
Nov 01, 2013 8.236 8.302 8.150 8.216 1,911,190 -0.04(-0.48%)
Oct 31, 2013 8.315 8.355 8.249 8.256 1,528,732 -0.03(-0.40%)
Oct 30, 2013 8.289 8.414 8.203 8.289 2,116,241 +0.01(+0.16%)
Oct 29, 2013 8.045 8.282 7.992 8.276 8,393,973 -0.30(-3.46%)
Oct 28, 2013 8.572 8.605 8.553 8.572 648,334 -0.02(-0.23%)
Oct 25, 2013 8.592 8.605 8.513 8.592 1,054,111 +0.03(+0.31%)
Oct 24, 2013 8.513 8.572 8.447 8.566 984,962 +0.09(+1.01%)
Oct 23, 2013 8.427 8.506 8.342 8.480 980,474 +0.03(+0.31%)
Oct 22, 2013 8.460 8.487 8.381 8.454 1,196,600 +0.05(+0.55%)
Oct 21, 2013 8.335 8.408 8.243 8.408 1,991,748 +0.09(+1.11%)
Oct 18, 2013 8.375 8.375 8.144 8.315 2,221,014 +0.20(+2.44%)
Oct 17, 2013 8.078 8.163 8.031 8.117 1,592,721 +0.03(+0.41%)
Oct 16, 2013 8.031 8.124 8.025 8.084 2,072,939 +0.07(+0.82%)
Oct 15, 2013 8.084 8.104 8.005 8.018 1,600,769 -0.09(-1.14%)
Oct 14, 2013 8.124 8.190 8.045 8.111 1,654,834 -0.07(-0.89%)
Oct 11, 2013 7.985 8.216 7.979 8.183 3,669,641 +0.20(+2.48%)
Oct 10, 2013 7.886 8.018 7.853 7.985 946,826 +0.23(+2.98%)
Oct 09, 2013 7.800 7.853 7.741 7.754 976,611 -0.02(-0.25%)
Oct 08, 2013 7.827 7.833 7.767 7.774 1,126,379 -0.05(-0.59%)
Oct 07, 2013 7.853 7.886 7.800 7.820 614,441 -0.08(-1.00%)
Oct 04, 2013 7.880 7.919 7.866 7.899 487,752 +0.00(+0.00%)
Oct 03, 2013 7.959 8.012 7.880 7.899 643,973 -0.11(-1.32%)
Oct 02, 2013 8.104 8.104 7.979 8.005 658,185 -0.14(-1.70%)
Oct 01, 2013 8.031 8.144 7.972 8.144 794,743 +0.14(+1.73%)
Sep 30, 2013 7.899 8.012 7.866 8.005 816,255 +0.03(+0.41%)
Sep 27, 2013 7.906 8.045 7.873 7.972 710,445 +0.01(+0.17%)
Sep 26, 2013 8.005 8.025 7.889 7.959 578,292 -0.01(-0.08%)
Sep 25, 2013 7.992 8.018 7.959 7.965 660,450 -0.03(-0.41%)
Sep 24, 2013 7.992 8.058 7.932 7.998 626,915 +0.02(+0.25%)
Sep 23, 2013 7.985 8.038 7.899 7.979 882,357 -0.03(-0.41%)
Sep 20, 2013 8.051 8.091 7.985 8.012 1,952,111 +0.07(+0.91%)
Sep 19, 2013 8.078 8.111 7.873 7.939 780,293 -0.13(-1.64%)
Sep 18, 2013 8.130 8.219 8.058 8.071 1,024,826 -0.05(-0.57%)
Sep 17, 2013 7.979 8.117 7.972 8.117 631,893 +0.13(+1.57%)
Sep 16, 2013 8.078 8.078 7.972 7.992 712,053 +0.01(+0.08%)
Sep 13, 2013 7.939 8.005 7.853 7.985 562,434 +0.09(+1.17%)
Sep 12, 2013 7.998 8.031 7.866 7.893 652,133 -0.10(-1.24%)
Sep 11, 2013 8.045 8.071 7.973 7.992 818,128 -0.05(-0.66%)
Sep 10, 2013 8.018 8.051 7.979 8.045 581,646 +0.06(+0.74%)
Sep 09, 2013 7.952 7.985 7.880 7.985 545,212 +0.07(+0.92%)
Sep 06, 2013 8.005 8.005 7.788 7.913 660,467 -0.06(-0.74%)
Sep 05, 2013 7.979 7.998 7.926 7.972 814,773 +0.02(+0.25%)
Sep 04, 2013 8.031 8.078 7.939 7.952 860,479 -0.06(-0.74%)
Sep 03, 2013 8.051 8.170 7.932 8.012 907,786 +0.05(+0.58%)
Aug 30, 2013 8.058 8.071 7.919 7.965 778,766 -0.09(-1.15%)
Aug 29, 2013 7.979 8.091 7.926 8.058 641,665 +0.05(+0.58%)
Aug 28, 2013 7.979 8.044 7.907 8.012 849,749 +0.01(+0.16%)
Aug 27, 2013 8.201 8.247 7.972 7.998 1,377,545 -0.28(-3.39%)
Aug 26, 2013 8.299 8.377 8.247 8.279 578,719 -0.03(-0.39%)
Aug 23, 2013 8.364 8.384 8.253 8.312 428,913 -0.06(-0.70%)
Aug 22, 2013 8.247 8.377 8.247 8.371 517,767 +0.13(+1.59%)
Aug 21, 2013 8.345 8.345 8.214 8.240 446,561 -0.12(-1.41%)
Aug 20, 2013 8.214 8.391 8.195 8.358 490,801 +0.14(+1.75%)
Aug 19, 2013 8.299 8.319 8.208 8.214 621,028 -0.08(-1.02%)
Aug 16, 2013 8.279 8.430 8.266 8.299 643,164 -0.03(-0.39%)
Aug 15, 2013 8.325 8.364 8.260 8.332 847,539 -0.08(-0.93%)
Aug 14, 2013 8.443 8.469 8.371 8.410 833,607 -0.05(-0.62%)
Aug 13, 2013 8.476 8.482 8.338 8.462 703,522 +0.02(+0.23%)
Aug 12, 2013 8.312 8.456 8.312 8.443 726,868 +0.08(+0.94%)
Aug 09, 2013 8.377 8.462 8.319 8.364 876,405 -0.03(-0.39%)
Aug 08, 2013 8.377 8.436 8.299 8.397 618,975 +0.08(+0.94%)
Aug 07, 2013 8.351 8.391 8.266 8.319 1,025,321 -0.07(-0.86%)
Aug 06, 2013 8.417 8.430 8.312 8.391 652,077 -0.05(-0.54%)
Aug 05, 2013 8.404 8.467 8.358 8.436 974,105 +0.02(+0.23%)
Aug 02, 2013 8.423 8.443 8.325 8.417 532,337 -0.01(-0.16%)
Aug 01, 2013 8.371 8.436 8.338 8.430 984,229 +0.17(+2.06%)
Jul 31, 2013 8.266 8.377 8.247 8.260 1,058,530 -0.01(-0.08%)
Jul 30, 2013 8.377 8.443 8.234 8.266 1,219,123 -0.07(-0.78%)
Jul 29, 2013 8.476 8.476 8.332 8.332 1,479,358 -0.14(-1.70%)
Jul 26, 2013 8.404 8.489 8.391 8.476 974,960 +0.05(+0.62%)
Jul 25, 2013 8.508 8.662 8.358 8.423 1,436,565 -0.26(-3.01%)
Jul 24, 2013 8.658 8.724 8.619 8.685 808,587 +0.05(+0.53%)
Jul 23, 2013 8.580 8.665 8.482 8.639 946,719 +0.07(+0.84%)
Jul 22, 2013 8.489 8.574 8.476 8.567 546,545 +0.08(+0.92%)
Jul 19, 2013 8.462 8.495 8.449 8.489 534,100 +0.01(+0.15%)
Jul 18, 2013 8.364 8.489 8.364 8.476 590,331 +0.12(+1.49%)
Jul 17, 2013 8.371 8.404 8.332 8.351 473,689 +0.00(+0.00%)
Jul 16, 2013 8.391 8.404 8.195 8.351 671,533 -0.05(-0.62%)
Jul 15, 2013 8.338 8.417 8.299 8.404 679,841 +0.07(+0.86%)
Jul 12, 2013 8.234 8.361 8.208 8.332 647,669 +0.09(+1.11%)
Jul 11, 2013 8.430 8.430 8.168 8.240 1,148,393 -0.10(-1.25%)
Jul 10, 2013 8.436 8.443 8.312 8.345 947,487 -0.08(-1.01%)
Jul 09, 2013 8.469 8.449 8.397 8.430 1,216,413 +0.00(+0.00%)
Jul 08, 2013 8.456 8.476 8.410 8.430 985,934 +0.01(+0.08%)
Jul 05, 2013 8.266 8.423 8.208 8.423 1,071,981 +0.25(+3.04%)
Jul 03, 2013 8.142 8.181 8.097 8.175 513,623 +0.01(+0.16%)
Jul 02, 2013 8.077 8.201 8.064 8.162 1,299,942 +0.06(+0.73%)
Jul 01, 2013 7.940 8.110 7.887 8.103 1,373,004 +0.21(+2.65%)
Jun 28, 2013 7.848 7.920 7.796 7.894 1,636,612 +0.03(+0.42%)
Jun 27, 2013 7.776 7.874 7.750 7.861 1,574,683 +0.14(+1.86%)
Jun 26, 2013 7.731 7.763 7.633 7.717 1,521,938 +0.09(+1.20%)
Jun 25, 2013 7.567 7.626 7.482 7.626 964,230 +0.12(+1.57%)
Jun 24, 2013 7.391 7.561 7.358 7.508 1,369,742 +0.04(+0.52%)
Jun 21, 2013 7.410 7.489 7.365 7.469 3,131,927 +0.07(+0.97%)
Jun 20, 2013 7.227 7.417 7.195 7.397 1,428,337 +0.06(+0.80%)
Jun 19, 2013 7.352 7.365 7.240 7.338 1,121,545 -0.02(-0.27%)
Jun 18, 2013 7.260 7.358 7.208 7.358 1,356,744 +0.13(+1.81%)
Jun 17, 2013 7.299 7.319 7.195 7.227 2,627,621 -0.02(-0.27%)
Jun 14, 2013 7.450 7.450 7.247 7.247 2,146,002 -0.22(-2.97%)
Jun 13, 2013 7.352 7.479 7.306 7.469 638,100 +0.10(+1.42%)
Jun 12, 2013 7.489 7.508 7.352 7.365 566,275 -0.09(-1.23%)
Jun 11, 2013 7.456 7.535 7.404 7.456 569,513 -0.09(-1.21%)
Jun 10, 2013 7.482 7.554 7.423 7.548 768,986 +0.10(+1.32%)
Jun 07, 2013 7.436 7.453 7.352 7.450 888,187 +0.05(+0.71%)
Jun 06, 2013 7.306 7.397 7.260 7.397 850,584 +0.07(+0.98%)
Jun 05, 2013 7.410 7.436 7.306 7.325 991,383 -0.12(-1.58%)
Jun 04, 2013 7.515 7.574 7.384 7.443 1,699,653 -0.07(-0.96%)
Jun 03, 2013 7.515 7.587 7.384 7.515 1,992,104 +0.00(+0.00%)
May 31, 2013 7.567 7.600 7.502 7.515 790,191 -0.10(-1.29%)
May 30, 2013 7.593 7.619 7.548 7.613 775,357 +0.05(+0.60%)
May 29, 2013 7.619 7.687 7.548 7.567 806,370 -0.12(-1.52%)
May 28, 2013 7.722 7.761 7.638 7.684 1,114,666 +0.08(+1.02%)
May 24, 2013 7.477 7.606 7.451 7.606 542,072 +0.09(+1.20%)
May 23, 2013 7.470 7.541 7.444 7.515 635,844 -0.02(-0.26%)
May 22, 2013 7.638 7.748 7.503 7.535 677,612 -0.10(-1.35%)
May 21, 2013 7.677 7.722 7.632 7.638 888,947 -0.06(-0.84%)
May 20, 2013 7.664 7.703 7.625 7.703 819,904 +0.03(+0.42%)
May 17, 2013 7.645 7.671 7.612 7.671 849,839 +0.10(+1.28%)
May 16, 2013 7.535 7.632 7.522 7.574 615,602 +0.03(+0.43%)
May 15, 2013 7.567 7.612 7.515 7.541 930,537 +0.05(+0.60%)
May 13, 2013 7.503 7.554 7.448 7.496 611,430 -0.03(-0.43%)
May 10, 2013 7.619 7.625 7.496 7.528 588,738 -0.08(-1.02%)
May 09, 2013 7.677 7.684 7.593 7.606 431,938 -0.09(-1.18%)
May 08, 2013 7.684 7.703 7.600 7.697 607,669 +0.00(+0.00%)
May 07, 2013 7.567 7.703 7.541 7.697 810,724 +0.16(+2.06%)
May 06, 2013 7.464 7.587 7.418 7.541 666,040 +0.10(+1.39%)
May 03, 2013 7.354 7.464 7.276 7.438 728,891 +0.16(+2.22%)
May 02, 2013 7.276 7.405 7.237 7.276 757,200 +0.02(+0.27%)
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.