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 )

14.05 -0.14 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.390 4.401 4.115 4.137 867,908 -0.18(-4.20%)
Apr 29, 2009 3.961 4.318 3.933 4.318 1,032,644 +0.41(+10.56%)
Apr 28, 2009 3.834 4.093 3.763 3.906 664,233 +0.03(+0.85%)
Apr 27, 2009 4.126 4.236 3.823 3.873 1,342,229 -0.35(-8.33%)
Apr 24, 2009 3.741 4.329 3.719 4.225 2,414,800 +0.62(+17.07%)
Apr 23, 2009 3.686 3.757 3.460 3.609 1,024,313 -0.03(-0.76%)
Apr 22, 2009 3.724 3.862 3.559 3.636 1,491,147 -0.20(-5.17%)
Apr 21, 2009 3.554 3.851 3.229 3.834 1,648,177 +0.27(+7.56%)
Apr 20, 2009 4.043 4.043 3.565 3.565 1,478,410 -0.62(-14.74%)
Apr 17, 2009 4.071 4.302 3.884 4.181 1,029,492 +0.10(+2.43%)
Apr 16, 2009 4.087 4.181 3.807 4.082 973,475 +0.06(+1.50%)
Apr 15, 2009 3.840 4.054 3.664 4.021 1,090,280 +0.16(+4.13%)
Apr 14, 2009 4.241 4.269 3.851 3.862 1,310,124 -0.40(-9.30%)
Apr 13, 2009 4.065 4.291 3.867 4.258 1,313,272 +0.14(+3.34%)
Apr 09, 2009 3.889 4.148 3.884 4.120 1,902,532 +0.36(+9.50%)
Apr 08, 2009 3.862 3.895 3.658 3.763 697,861 -0.05(-1.30%)
Apr 07, 2009 3.889 3.977 3.785 3.812 878,770 -0.18(-4.41%)
Apr 06, 2009 4.324 4.324 3.906 3.988 1,420,568 -0.50(-11.04%)
Apr 03, 2009 4.428 4.527 4.329 4.483 956,938 +0.06(+1.24%)
Apr 02, 2009 4.401 4.527 4.329 4.428 1,246,992 +0.18(+4.14%)
Apr 01, 2009 4.021 4.351 3.983 4.252 839,077 +0.03(+0.78%)
Mar 31, 2009 4.109 4.340 4.010 4.219 1,394,397 +0.25(+6.23%)
Mar 30, 2009 3.917 4.010 3.834 3.972 1,344,932 -0.37(-8.61%)
Mar 26, 2009 4.406 4.445 4.115 4.346 1,201,695 +0.01(+0.25%)
Mar 25, 2009 4.302 4.483 3.917 4.335 952,363 +0.17(+4.10%)
Mar 24, 2009 4.555 4.588 4.142 4.164 1,283,325 -0.50(-10.63%)
Mar 23, 2009 4.241 4.670 4.241 4.659 2,062,613 +0.73(+18.63%)
Mar 20, 2009 4.120 4.274 3.922 3.928 1,377,204 -0.38(-8.72%)
Mar 19, 2009 4.197 4.533 4.054 4.303 1,682,260 -0.09(-2.10%)
Mar 18, 2009 4.197 4.467 4.032 4.395 1,856,707 +0.19(+4.44%)
Mar 17, 2009 3.878 4.252 3.807 4.208 1,121,678 +0.34(+8.66%)
Mar 16, 2009 4.016 4.126 3.840 3.873 1,465,127 -0.04(-0.98%)
Mar 13, 2009 4.098 4.098 3.851 3.911 0 -0.16(-3.92%)
Mar 12, 2009 3.636 4.197 3.515 4.071 1,861,042 +0.40(+10.94%)
Mar 11, 2009 3.994 4.126 3.642 3.669 1,512,540 -0.28(-7.10%)
Mar 10, 2009 3.576 3.961 3.570 3.950 1,206,275 +0.47(+13.61%)
Mar 09, 2009 3.378 3.576 3.295 3.477 1,304,096 +0.06(+1.77%)
Mar 06, 2009 3.306 3.515 3.251 3.416 0 +0.18(+5.43%)
Mar 05, 2009 3.367 3.367 3.081 3.240 1,216,831 -0.17(-5.00%)
Mar 04, 2009 3.389 3.504 3.213 3.411 1,409,054 -0.07(-2.05%)
Mar 02, 2009 3.400 3.587 3.317 3.482 1,789,978 +0.03(+0.80%)
Feb 27, 2009 3.466 3.658 3.416 3.455 0 -0.09(-2.64%)
Feb 26, 2009 3.620 3.845 3.515 3.548 1,180,080 -0.08(-2.12%)
Feb 25, 2009 3.378 3.834 3.119 3.625 1,978,643 +0.20(+5.95%)
Feb 24, 2009 3.026 3.455 3.004 3.422 1,491,560 +0.46(+15.61%)
Feb 23, 2009 3.213 3.306 2.905 2.960 1,767,084 -0.20(-6.43%)
Feb 20, 2009 2.949 3.229 2.828 3.163 0 +0.13(+4.36%)
Feb 19, 2009 3.273 3.306 3.031 3.031 871,179 -0.18(-5.65%)
Feb 18, 2009 3.576 3.664 3.103 3.213 1,302,434 -0.30(-8.46%)
Feb 17, 2009 3.620 3.708 3.427 3.510 1,187,522 -0.34(-8.86%)
Feb 13, 2009 3.988 4.027 3.829 3.851 803,877 -0.13(-3.18%)
Feb 12, 2009 4.082 4.137 3.713 3.977 970,236 -0.25(-5.98%)
Feb 11, 2009 4.082 4.390 4.054 4.230 815,651 +0.14(+3.36%)
Feb 10, 2009 4.599 4.747 4.043 4.093 1,126,321 -0.58(-12.47%)
Feb 09, 2009 4.648 4.835 4.577 4.676 717,841 +0.06(+1.19%)
Feb 06, 2009 4.412 4.698 4.390 4.621 1,403,341 +0.29(+6.73%)
Feb 05, 2009 4.340 4.494 4.192 4.329 1,031,362 -0.07(-1.50%)
Feb 04, 2009 4.428 4.670 4.368 4.395 856,229 -0.04(-0.87%)
Feb 03, 2009 4.505 4.538 4.219 4.434 1,039,801 -0.04(-0.86%)
Feb 02, 2009 4.318 4.544 4.186 4.472 1,339,296 +0.12(+2.78%)
Jan 30, 2009 4.533 4.665 4.313 4.351 0 -0.11(-2.47%)
Jan 29, 2009 4.857 4.940 4.450 4.461 1,052,095 -0.50(-9.99%)
Jan 28, 2009 4.522 5.072 4.522 4.956 1,609,310 +0.55(+12.48%)
Jan 27, 2009 3.928 4.450 4.252 4.406 914,974 +0.10(+2.43%)
Jan 26, 2009 4.379 4.626 4.247 4.302 1,271,304 -0.04(-1.01%)
Jan 23, 2009 4.021 4.368 3.735 4.346 1,411,893 +0.19(+4.50%)
Jan 22, 2009 4.417 4.461 4.126 4.159 1,041,322 -0.40(-8.81%)
Jan 21, 2009 4.335 4.582 4.054 4.560 1,869,706 +0.32(+7.66%)
Jan 20, 2009 4.780 4.890 4.197 4.236 1,536,584 -0.65(-13.39%)
Jan 16, 2009 4.989 5.066 4.648 4.890 1,495,054 +0.00(+0.00%)
Jan 15, 2009 5.011 5.154 4.538 4.890 2,205,009 -0.12(-2.42%)
Jan 14, 2009 5.699 5.947 4.890 5.011 3,809,617 -1.46(-22.53%)
Jan 13, 2009 6.321 6.524 6.216 6.469 672,284 +0.14(+2.17%)
Jan 12, 2009 6.623 6.651 6.277 6.332 877,705 -0.31(-4.72%)
Jan 09, 2009 6.948 6.964 6.618 6.645 894,381 -0.20(-2.89%)
Jan 08, 2009 6.783 6.992 6.733 6.843 936,504 +0.07(+1.06%)
Jan 07, 2009 6.964 7.107 6.711 6.772 1,050,144 -0.35(-4.94%)
Jan 06, 2009 6.937 7.179 6.920 7.124 665,103 +0.09(+1.33%)
Jan 05, 2009 7.360 7.388 6.948 7.030 722,912 -0.34(-4.56%)
Jan 02, 2009 7.272 7.542 7.091 7.366 0 +0.10(+1.44%)
Jan 01, 2009 7.069 7.289 6.849 7.261 0 +0.00(+0.00%)
Dec 31, 2008 7.069 7.289 6.849 7.261 1,463,782 +0.23(+3.29%)
Dec 30, 2008 6.656 7.030 6.601 7.030 855,927 +0.47(+7.21%)
Dec 29, 2008 6.810 6.827 6.425 6.557 853,951 -0.25(-3.72%)
Dec 26, 2008 6.948 6.948 6.684 6.810 324,114 -0.07(-0.96%)
Dec 24, 2008 6.634 6.926 6.607 6.876 203,791 +0.23(+3.48%)
Dec 23, 2008 6.865 7.008 6.590 6.645 912,303 -0.10(-1.55%)
Dec 22, 2008 6.882 6.945 6.475 6.750 1,134,297 -0.10(-1.52%)
Dec 19, 2008 6.728 7.091 6.717 6.854 2,164,092 +0.26(+4.01%)
Dec 18, 2008 6.618 6.981 6.502 6.590 786,678 -0.06(-0.91%)
Dec 17, 2008 6.700 7.014 6.552 6.651 1,077,072 -0.31(-4.43%)
Dec 16, 2008 6.414 7.008 6.288 6.959 1,573,137 +0.71(+11.36%)
Dec 15, 2008 6.447 6.464 5.875 6.249 975,497 -0.05(-0.79%)
Dec 12, 2008 5.859 6.409 5.859 6.299 1,262,582 +0.38(+6.41%)
Dec 11, 2008 6.194 6.326 5.903 5.919 1,140,147 -0.41(-6.43%)
Dec 10, 2008 6.497 6.601 6.101 6.326 1,053,415 -0.01(-0.09%)
Dec 09, 2008 6.761 6.981 6.326 6.332 1,059,841 -0.58(-8.36%)
Dec 08, 2008 6.931 6.986 6.502 6.909 1,023,508 +0.23(+3.46%)
Dec 05, 2008 6.040 6.805 5.749 6.678 1,290,886 +0.52(+8.39%)
Dec 04, 2008 6.084 6.662 6.002 6.161 997,385 +0.04(+0.72%)
Dec 03, 2008 5.644 6.150 5.534 6.117 836,660 +0.29(+4.91%)
Dec 02, 2008 5.468 5.859 5.397 5.831 1,315,595 +0.47(+8.72%)
Dec 01, 2008 6.651 6.678 5.276 5.364 1,626,581 -1.44(-21.12%)
Nov 28, 2008 6.156 6.799 6.040 6.799 881,098 +0.48(+7.67%)
Nov 26, 2008 6.293 6.321 5.914 6.315 1,241,311 -0.09(-1.46%)
Nov 25, 2008 6.689 6.689 5.914 6.409 1,369,363 -0.13(-2.02%)
Nov 24, 2008 6.332 6.623 6.002 6.541 1,871,878 +0.20(+3.21%)
Nov 21, 2008 5.886 6.409 5.342 6.337 1,847,886 +0.80(+14.51%)
Nov 20, 2008 5.694 6.321 5.474 5.534 1,275,185 -0.24(-4.10%)
Nov 19, 2008 6.244 6.541 5.743 5.771 1,003,859 -0.57(-8.94%)
Nov 18, 2008 6.249 6.618 5.859 6.337 962,412 +0.14(+2.31%)
Nov 17, 2008 6.227 6.508 6.095 6.194 672,680 -0.17(-2.68%)
Nov 14, 2008 6.942 7.151 6.359 6.365 0 -0.73(-10.31%)
Nov 13, 2008 6.073 7.096 5.996 7.096 1,438,643 +0.85(+13.66%)
Nov 12, 2008 6.656 6.805 6.222 6.244 893,572 -0.56(-8.25%)
Nov 11, 2008 6.810 7.014 6.755 6.805 831,877 -0.10(-1.51%)
Nov 10, 2008 7.514 7.514 6.695 6.909 567,918 -0.35(-4.78%)
Nov 07, 2008 7.223 7.289 6.915 7.256 721,087 +0.08(+1.07%)
Nov 06, 2008 7.190 7.459 7.091 7.179 881,164 -0.09(-1.21%)
Nov 05, 2008 7.933 8.109 7.157 7.267 958,884 -0.84(-10.32%)
Nov 04, 2008 7.701 8.153 7.591 8.103 997,345 +0.49(+6.43%)
Nov 03, 2008 7.151 7.646 7.129 7.613 591,934 +0.41(+5.65%)
Oct 31, 2008 6.805 7.261 6.739 7.206 1,159,471 +0.31(+4.47%)
Oct 30, 2008 7.030 7.063 6.640 6.898 776,448 +0.10(+1.46%)
Oct 29, 2008 7.278 7.470 6.739 6.799 1,030,883 -0.45(-6.22%)
Oct 28, 2008 6.535 7.316 6.139 7.250 1,138,006 +0.86(+13.52%)
Oct 27, 2008 6.227 6.854 6.227 6.387 1,284,263 +0.09(+1.40%)
Oct 24, 2008 6.112 6.574 5.705 6.299 1,415,864 +0.04(+0.70%)
Oct 23, 2008 6.574 6.585 5.716 6.255 1,497,052 -0.25(-3.89%)
Oct 22, 2008 6.623 6.783 6.381 6.508 941,718 -0.31(-4.60%)
Oct 21, 2008 7.107 7.129 6.711 6.821 756,611 -0.45(-6.13%)
Oct 20, 2008 6.975 7.399 6.838 7.267 655,062 +0.34(+4.92%)
Oct 17, 2008 7.135 7.426 6.926 6.926 1,057,823 -0.43(-5.90%)
Oct 16, 2008 6.931 7.421 6.381 7.360 1,213,300 +0.51(+7.47%)
Oct 15, 2008 7.069 7.734 6.799 6.849 1,517,706 -0.52(-7.09%)
Oct 14, 2008 7.157 9.176 6.821 7.371 1,190,321 +0.48(+6.94%)
Oct 13, 2008 6.992 6.992 6.365 6.893 1,328,262 +0.18(+2.62%)
Oct 10, 2008 5.633 6.942 5.600 6.717 2,308,964 +1.00(+17.52%)
Oct 09, 2008 6.876 6.937 5.716 5.716 1,922,041 -1.18(-17.15%)
Oct 08, 2008 7.234 7.867 6.898 6.898 1,071,146 -0.66(-8.73%)
Oct 07, 2008 8.164 8.307 7.558 7.558 1,152,258 -0.63(-7.66%)
Oct 06, 2008 7.977 8.483 7.756 8.186 1,059,235 -0.06(-0.73%)
Oct 03, 2008 8.719 8.857 8.246 8.246 0 -0.25(-2.98%)
Oct 02, 2008 8.758 8.824 8.488 8.499 678,683 -0.28(-3.13%)
Oct 01, 2008 8.802 8.857 8.395 8.774 742,918 -0.02(-0.19%)
Sep 30, 2008 8.290 8.802 8.290 8.791 772,394 +0.69(+8.56%)
Sep 29, 2008 8.620 8.829 7.982 8.098 810,666 -0.69(-7.83%)
Sep 26, 2008 8.505 9.049 8.406 8.785 0 -0.06(-0.62%)
Sep 25, 2008 8.840 8.967 8.615 8.840 1,138,277 +0.01(+0.12%)
Sep 24, 2008 8.538 8.956 8.290 8.829 648,023 +0.31(+3.62%)
Sep 23, 2008 8.499 8.813 8.252 8.521 606,224 +0.18(+2.11%)
Sep 22, 2008 9.038 9.352 7.977 8.345 1,185,213 -1.28(-13.31%)
Sep 19, 2008 10.56 11.39 6.832 9.627 0 +0.00(+0.00%)
Sep 18, 2008 8.103 9.627 7.701 9.627 3,638,026 +1.71(+21.61%)
Sep 17, 2008 7.795 8.235 7.608 7.916 2,120,962 -0.18(-2.24%)
Sep 16, 2008 7.091 8.098 7.091 8.098 2,284,174 +0.52(+6.90%)
Sep 15, 2008 7.036 8.043 7.036 7.575 2,191,581 -0.29(-3.71%)
Sep 12, 2008 7.668 8.109 7.619 7.867 1,977,360 +0.07(+0.85%)
Sep 11, 2008 7.168 7.822 7.162 7.800 2,297,181 +0.33(+4.42%)
Sep 10, 2008 7.476 7.613 7.030 7.470 1,323,416 +0.21(+2.96%)
Sep 09, 2008 7.250 7.630 7.206 7.256 1,612,402 -0.13(-1.79%)
Sep 08, 2008 7.151 8.329 7.080 7.388 2,137,000 +0.43(+6.17%)
Sep 05, 2008 6.546 7.014 6.524 6.959 0 +0.32(+4.89%)
Sep 04, 2008 6.838 6.959 6.634 6.634 856,943 -0.34(-4.81%)
Sep 03, 2008 6.612 6.975 6.585 6.970 1,212,397 +0.34(+5.06%)
Sep 02, 2008 6.568 6.838 6.480 6.634 1,073,505 +0.18(+2.81%)
Aug 29, 2008 6.475 6.546 6.365 6.453 0 -0.09(-1.43%)
Aug 28, 2008 6.354 6.546 6.233 6.546 1,044,591 +0.23(+3.57%)
Aug 27, 2008 6.354 6.464 6.233 6.321 825,409 -0.10(-1.63%)
Aug 26, 2008 6.343 6.502 6.244 6.425 854,967 +0.08(+1.30%)
Aug 25, 2008 6.546 6.568 6.321 6.343 750,482 -0.23(-3.51%)
Aug 22, 2008 6.348 6.601 6.304 6.574 0 +0.28(+4.46%)
Aug 21, 2008 6.381 6.420 6.282 6.293 662,133 -0.15(-2.31%)
Aug 20, 2008 6.618 6.656 6.277 6.442 1,062,742 -0.15(-2.25%)
Aug 19, 2008 6.601 6.651 6.409 6.590 1,043,693 -0.12(-1.72%)
Aug 18, 2008 6.926 6.926 6.662 6.706 1,041,395 -0.24(-3.48%)
Aug 15, 2008 6.975 7.338 6.794 6.948 0 +0.15(+2.27%)
Aug 14, 2008 6.541 6.854 6.519 6.794 791,076 +0.09(+1.31%)
Aug 13, 2008 6.717 6.761 6.442 6.706 1,427,492 -0.06(-0.89%)
Aug 12, 2008 6.964 7.047 6.733 6.766 1,537,271 -0.36(-5.09%)
Aug 11, 2008 6.673 7.201 6.579 7.129 1,237,549 +0.45(+6.67%)
Aug 08, 2008 6.348 6.695 6.348 6.684 881,133 +0.24(+3.67%)
Aug 07, 2008 6.447 6.645 6.337 6.447 1,342,834 -0.09(-1.43%)
Aug 06, 2008 6.618 6.618 6.255 6.541 875,819 -0.11(-1.65%)
Aug 05, 2008 6.326 6.689 6.266 6.651 1,277,623 +0.44(+7.09%)
Aug 04, 2008 6.200 6.359 6.051 6.211 992,032 -0.04(-0.62%)
Aug 01, 2008 6.260 6.376 6.090 6.249 1,754,661 +0.02(+0.26%)
Jul 31, 2008 6.035 6.359 6.013 6.233 1,353,895 +0.10(+1.71%)
Jul 30, 2008 6.321 6.420 6.024 6.128 1,432,868 -0.17(-2.71%)
Jul 29, 2008 5.771 6.299 5.732 6.299 1,731,236 +0.58(+10.20%)
Jul 28, 2008 5.908 6.040 5.639 5.716 1,662,880 -0.20(-3.44%)
Jul 25, 2008 6.073 6.172 5.793 5.919 1,663,516 -0.07(-1.10%)
Jul 24, 2008 6.453 6.535 5.903 5.985 1,880,682 -0.42(-6.61%)
Jul 23, 2008 6.530 6.689 6.172 6.409 1,992,412 -0.17(-2.51%)
Jul 22, 2008 6.079 6.585 5.776 6.574 2,818,741 +0.30(+4.73%)
Jul 21, 2008 6.464 6.629 6.233 6.277 1,442,418 -0.19(-2.98%)
Jul 18, 2008 6.458 6.568 6.216 6.469 1,415,026 -0.06(-0.84%)
Jul 17, 2008 6.178 6.640 6.161 6.524 2,550,338 +0.39(+6.27%)
Jul 16, 2008 5.424 6.183 5.364 6.139 1,736,611 +0.71(+13.07%)
Jul 15, 2008 5.452 5.787 5.116 5.430 2,288,448 -0.09(-1.69%)
Jul 14, 2008 6.024 6.123 5.391 5.523 1,866,794 -0.43(-7.29%)
Jul 11, 2008 5.782 6.079 5.710 5.958 1,399,361 +0.04(+0.65%)
Jul 10, 2008 5.842 6.101 5.765 5.919 2,024,542 +0.08(+1.32%)
Jul 09, 2008 6.161 6.227 5.837 5.842 1,613,404 -0.33(-5.35%)
Jul 08, 2008 5.754 6.189 5.639 6.172 2,058,157 +0.39(+6.65%)
Jul 07, 2008 5.864 5.936 5.501 5.787 3,167,694 -0.07(-1.13%)
Jul 04, 2008 6.354 6.392 5.853 5.853 2,729,242 +0.00(+0.00%)
Jul 03, 2008 6.354 6.392 5.853 5.853 2,729,242 -0.46(-7.32%)
Jul 02, 2008 6.392 6.689 6.244 6.315 2,340,432 -0.10(-1.63%)
Jul 01, 2008 6.486 6.733 6.326 6.420 2,719,589 -0.06(-0.93%)
Jun 30, 2008 6.711 6.827 6.458 6.480 1,623,146 -0.23(-3.36%)
Jun 27, 2008 7.096 7.102 6.689 6.706 2,188,094 -0.34(-4.84%)
Jun 26, 2008 7.041 7.283 6.920 7.047 1,273,642 -0.06(-0.77%)
Jun 25, 2008 7.091 7.410 6.997 7.102 1,295,079 -0.05(-0.69%)
Jun 24, 2008 6.898 7.322 6.871 7.151 1,086,736 +0.17(+2.44%)
Jun 23, 2008 7.212 7.305 6.970 6.981 1,140,363 -0.20(-2.83%)
Jun 20, 2008 6.981 7.300 6.849 7.184 4,221,328 +0.18(+2.59%)
Jun 19, 2008 7.036 7.206 6.871 7.003 2,057,514 -0.05(-0.70%)
Jun 18, 2008 7.113 7.184 6.865 7.052 902,816 -0.06(-0.85%)
Jun 17, 2008 7.459 7.487 7.102 7.113 717,595 -0.29(-3.94%)
Jun 16, 2008 7.289 7.492 7.234 7.404 1,175,255 +0.14(+1.89%)
Jun 13, 2008 7.503 7.590 7.058 7.267 1,768,972 -0.17(-2.29%)
Jun 12, 2008 7.718 7.751 7.344 7.437 1,134,370 -0.12(-1.60%)
Jun 11, 2008 7.982 7.982 7.558 7.558 761,316 -0.25(-3.24%)
Jun 10, 2008 7.861 8.054 7.756 7.811 848,185 -0.03(-0.35%)
Jun 09, 2008 8.098 8.307 7.773 7.839 1,332,869 -0.27(-3.32%)
Jun 06, 2008 8.263 8.263 8.015 8.109 857,230 -0.23(-2.77%)
Jun 05, 2008 8.213 8.389 8.191 8.340 615,291 +0.15(+1.88%)
Jun 04, 2008 8.175 8.334 8.004 8.186 616,009 -0.01(-0.13%)
Jun 03, 2008 8.197 8.252 8.021 8.197 533,412 +0.02(+0.20%)
Jun 02, 2008 8.175 8.252 7.944 8.180 822,504 -0.07(-0.80%)
May 30, 2008 8.158 8.345 8.114 8.246 1,105,632 +0.11(+1.35%)
May 29, 2008 7.872 8.197 7.850 8.136 646,505 +0.29(+3.64%)
May 28, 2008 8.186 8.186 7.811 7.850 786,033 -0.32(-3.97%)
May 27, 2008 8.004 8.252 8.004 8.175 473,580 +0.17(+2.06%)
May 26, 2008 8.065 8.136 7.883 8.010 0 +0.00(+0.00%)
May 23, 2008 8.065 8.136 7.883 8.010 659,826 -0.12(-1.42%)
May 22, 2008 8.054 8.285 7.993 8.125 680,502 +0.07(+0.89%)
May 21, 2008 8.131 8.296 7.949 8.054 590,218 -0.04(-0.54%)
May 20, 2008 8.158 8.175 8.059 8.098 506,077 -0.08(-1.01%)
May 19, 2008 8.279 8.389 8.147 8.180 747,924 -0.14(-1.65%)
May 16, 2008 8.505 8.615 8.191 8.318 596,326 -0.19(-2.20%)
May 15, 2008 8.373 8.505 8.197 8.505 492,527 +0.14(+1.71%)
May 14, 2008 8.499 8.576 8.351 8.362 319,511 -0.14(-1.68%)
May 13, 2008 8.477 8.554 8.318 8.505 509,122 +0.01(+0.13%)
May 12, 2008 8.180 8.554 8.109 8.494 539,955 +0.34(+4.18%)
May 09, 2008 8.224 8.285 8.037 8.153 498,217 -0.05(-0.60%)
May 08, 2008 8.274 8.417 8.169 8.202 624,744 -0.07(-0.86%)
May 07, 2008 8.719 8.719 8.252 8.274 786,113 -0.41(-4.69%)
May 06, 2008 8.620 8.791 8.422 8.681 611,228 -0.01(-0.13%)
May 05, 2008 8.736 8.829 8.560 8.692 504,832 -0.06(-0.63%)
May 02, 2008 8.989 9.077 8.648 8.747 729,473 -0.20(-2.21%)
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.