Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
F.N.B. Corp
(NY:
FNB
)
13.18
-0.12 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2013
7.778
7.849
7.726
7.823
1,651,423
+0.03(+0.42%)
Jun 27, 2013
7.707
7.804
7.681
7.791
1,588,934
+0.14(+1.86%)
Jun 26, 2013
7.661
7.694
7.564
7.648
1,535,712
+0.09(+1.20%)
Jun 25, 2013
7.499
7.558
7.415
7.558
972,956
+0.12(+1.57%)
Jun 24, 2013
7.324
7.493
7.292
7.441
1,382,138
+0.04(+0.52%)
Jun 21, 2013
7.344
7.422
7.299
7.402
3,160,271
+0.07(+0.97%)
Jun 20, 2013
7.163
7.350
7.130
7.331
1,441,263
+0.06(+0.80%)
Jun 19, 2013
7.286
7.299
7.176
7.273
1,131,695
-0.02(-0.27%)
Jun 18, 2013
7.195
7.292
7.143
7.292
1,369,022
+0.13(+1.81%)
Jun 17, 2013
7.234
7.253
7.130
7.163
2,651,401
-0.02(-0.27%)
Jun 14, 2013
7.383
7.383
7.182
7.182
2,165,423
-0.22(-2.97%)
Jun 13, 2013
7.286
7.412
7.240
7.402
643,875
+0.10(+1.42%)
Jun 12, 2013
7.422
7.441
7.286
7.299
571,399
-0.09(-1.23%)
Jun 11, 2013
7.389
7.467
7.337
7.389
574,667
-0.09(-1.21%)
Jun 10, 2013
7.415
7.486
7.357
7.480
775,945
+0.10(+1.32%)
Jun 07, 2013
7.370
7.386
7.286
7.383
896,225
+0.05(+0.71%)
Jun 06, 2013
7.240
7.331
7.195
7.331
858,282
+0.07(+0.98%)
Jun 05, 2013
7.344
7.370
7.240
7.260
1,000,355
-0.12(-1.58%)
Jun 04, 2013
7.448
7.506
7.318
7.376
1,715,034
-0.07(-0.96%)
Jun 03, 2013
7.448
7.519
7.318
7.448
2,010,132
+0.00(+0.00%)
May 31, 2013
7.499
7.532
7.435
7.448
797,342
-0.10(-1.29%)
May 30, 2013
7.525
7.551
7.480
7.545
782,374
+0.05(+0.60%)
May 29, 2013
7.551
7.618
7.480
7.499
813,668
-0.12(-1.52%)
May 28, 2013
7.653
7.692
7.570
7.615
1,124,754
+0.08(+1.02%)
May 24, 2013
7.410
7.538
7.384
7.538
546,977
+0.09(+1.20%)
May 23, 2013
7.403
7.474
7.378
7.448
641,598
-0.02(-0.26%)
May 22, 2013
7.570
7.679
7.435
7.467
683,744
-0.10(-1.35%)
May 21, 2013
7.608
7.653
7.563
7.570
896,992
-0.06(-0.84%)
May 20, 2013
7.595
7.634
7.557
7.634
827,324
+0.03(+0.42%)
May 17, 2013
7.576
7.602
7.544
7.602
857,530
+0.10(+1.28%)
May 16, 2013
7.467
7.563
7.454
7.506
621,173
+0.03(+0.43%)
May 15, 2013
7.499
7.544
7.448
7.474
938,958
+0.04(+0.60%)
May 13, 2013
7.435
7.487
7.381
7.429
616,964
-0.03(-0.43%)
May 10, 2013
7.551
7.557
7.429
7.461
594,066
-0.08(-1.02%)
May 09, 2013
7.608
7.615
7.525
7.538
435,847
-0.09(-1.18%)
May 08, 2013
7.615
7.634
7.531
7.628
613,168
+0.00(+0.00%)
May 07, 2013
7.499
7.634
7.474
7.628
818,061
+0.15(+2.06%)
May 06, 2013
7.397
7.519
7.352
7.474
672,068
+0.10(+1.39%)
May 03, 2013
7.288
7.397
7.211
7.371
735,488
+0.16(+2.22%)
May 02, 2013
7.211
7.339
7.172
7.211
764,052
+0.02(+0.27%)
May 01, 2013
7.262
7.301
7.079
7.192
1,984,620
-0.11(-1.49%)
Apr 30, 2013
7.313
7.333
7.224
7.301
777,186
-0.02(-0.26%)
Apr 29, 2013
7.288
7.333
7.269
7.320
567,752
+0.04(+0.62%)
Apr 26, 2013
7.249
7.288
7.224
7.275
635,180
+0.01(+0.18%)
Apr 25, 2013
7.294
7.390
7.249
7.262
703,708
-0.03(-0.44%)
Apr 24, 2013
7.352
7.422
7.172
7.294
866,449
-0.06(-0.78%)
Apr 23, 2013
7.313
7.384
7.256
7.352
538,537
+0.12(+1.68%)
Apr 22, 2013
7.288
7.288
7.108
7.230
678,553
-0.01(-0.09%)
Apr 19, 2013
7.160
7.249
7.103
7.237
671,069
+0.08(+1.16%)
Apr 18, 2013
7.243
7.256
7.121
7.153
764,062
-0.06(-0.80%)
Apr 17, 2013
7.230
7.281
7.089
7.211
1,048,018
-0.08(-1.06%)
Apr 16, 2013
7.256
7.301
7.192
7.288
807,109
+0.10(+1.43%)
Apr 15, 2013
7.410
7.435
7.147
7.185
1,113,356
-0.26(-3.53%)
Apr 12, 2013
7.467
7.506
7.390
7.448
731,548
-0.05(-0.68%)
Apr 11, 2013
7.563
7.563
7.490
7.499
547,372
-0.06(-0.85%)
Apr 10, 2013
7.512
7.595
7.493
7.563
1,105,775
+0.08(+1.11%)
Apr 09, 2013
7.602
7.602
7.467
7.480
722,241
-0.11(-1.44%)
Apr 08, 2013
7.557
7.608
7.448
7.589
758,784
+0.04(+0.59%)
Apr 05, 2013
7.397
7.557
7.390
7.544
1,559,817
+0.02(+0.26%)
Apr 04, 2013
7.474
7.531
7.422
7.525
579,427
+0.06(+0.77%)
Apr 03, 2013
7.557
7.589
7.435
7.467
924,806
-0.09(-1.19%)
Apr 02, 2013
7.608
7.679
7.544
7.557
1,009,578
-0.02(-0.25%)
Apr 01, 2013
7.717
7.756
7.506
7.576
1,249,963
-0.18(-2.31%)
Mar 28, 2013
7.602
7.769
7.563
7.756
2,258,858
+0.17(+2.20%)
Mar 27, 2013
7.519
7.602
7.467
7.589
595,513
+0.01(+0.17%)
Mar 26, 2013
7.602
7.621
7.512
7.576
545,976
+0.01(+0.17%)
Mar 25, 2013
7.557
7.634
7.519
7.563
1,008,662
+0.03(+0.43%)
Mar 22, 2013
7.512
7.557
7.480
7.531
622,245
+0.06(+0.86%)
Mar 21, 2013
7.512
7.531
7.448
7.467
547,286
-0.08(-1.10%)
Mar 20, 2013
7.557
7.570
7.525
7.551
493,265
+0.03(+0.34%)
Mar 19, 2013
7.519
7.570
7.474
7.525
1,175,699
+0.03(+0.34%)
Mar 18, 2013
7.499
7.563
7.474
7.499
1,138,817
-0.11(-1.43%)
Mar 15, 2013
7.480
7.615
7.480
7.608
2,972,985
+0.12(+1.54%)
Mar 14, 2013
7.454
7.493
7.426
7.493
1,193,700
+0.06(+0.78%)
Mar 13, 2013
7.410
7.461
7.384
7.435
733,445
+0.04(+0.61%)
Mar 12, 2013
7.416
7.435
7.362
7.390
803,780
-0.02(-0.26%)
Mar 11, 2013
7.442
7.461
7.397
7.410
1,028,058
-0.04(-0.60%)
Mar 08, 2013
7.531
7.547
7.397
7.454
951,071
-0.01(-0.09%)
Mar 07, 2013
7.390
7.461
7.365
7.461
1,413,884
+0.09(+1.22%)
Mar 06, 2013
7.384
7.416
7.339
7.371
696,303
+0.01(+0.09%)
Mar 05, 2013
7.454
7.467
7.345
7.365
1,235,240
-0.06(-0.78%)
Mar 04, 2013
7.352
7.442
7.301
7.422
1,779,971
+0.06(+0.78%)
Mar 01, 2013
7.224
7.384
7.140
7.365
1,290,920
+0.08(+1.14%)
Feb 28, 2013
7.230
7.339
7.230
7.281
1,211,866
+0.04(+0.62%)
Feb 27, 2013
7.243
7.281
7.211
7.237
1,326,993
+0.00(+0.00%)
Feb 26, 2013
7.230
7.294
7.186
7.237
1,896,710
+0.03(+0.44%)
Feb 25, 2013
7.465
7.484
7.198
7.205
1,057,179
-0.20(-2.74%)
Feb 22, 2013
7.433
7.458
7.338
7.408
1,179,902
+0.03(+0.43%)
Feb 21, 2013
7.370
7.427
7.332
7.376
1,359,325
+0.01(+0.09%)
Feb 20, 2013
7.522
7.560
7.370
7.370
2,094,146
-0.14(-1.86%)
Feb 19, 2013
7.382
7.636
7.382
7.509
2,133,366
-0.13(-1.66%)
Feb 15, 2013
7.611
7.649
7.566
7.636
926,741
+0.06(+0.75%)
Feb 14, 2013
7.604
7.649
7.573
7.579
1,572,003
-0.05(-0.66%)
Feb 13, 2013
7.636
7.668
7.566
7.630
910,026
+0.01(+0.17%)
Feb 12, 2013
7.541
7.649
7.522
7.617
1,052,641
+0.10(+1.26%)
Feb 11, 2013
7.516
7.554
7.471
7.522
700,462
-0.01(-0.08%)
Feb 08, 2013
7.497
7.554
7.439
7.528
1,126,272
+0.05(+0.68%)
Feb 07, 2013
7.484
7.535
7.427
7.478
617,743
-0.03(-0.34%)
Feb 06, 2013
7.433
7.541
7.433
7.503
778,556
+0.12(+1.63%)
Feb 04, 2013
7.458
7.477
7.338
7.382
1,939,471
-0.11(-1.52%)
Feb 01, 2013
7.395
7.516
7.357
7.497
2,307,548
+0.15(+1.98%)
Jan 31, 2013
7.306
7.370
7.275
7.351
1,413,626
+0.03(+0.43%)
Jan 30, 2013
7.325
7.370
7.275
7.319
774,718
-0.03(-0.43%)
Jan 29, 2013
7.325
7.395
7.306
7.351
1,082,854
+0.01(+0.09%)
Jan 28, 2013
7.268
7.382
7.237
7.344
1,261,205
+0.07(+0.96%)
Jan 25, 2013
7.256
7.294
7.160
7.275
1,340,343
+0.01(+0.17%)
Jan 24, 2013
7.160
7.268
6.926
7.262
2,432,953
+0.05(+0.70%)
Jan 23, 2013
7.186
7.262
7.141
7.211
1,009,171
-0.01(-0.09%)
Jan 22, 2013
7.103
7.218
7.097
7.218
794,479
+0.11(+1.61%)
Jan 18, 2013
7.135
7.148
7.040
7.103
550,656
-0.03(-0.44%)
Jan 17, 2013
7.040
7.167
7.040
7.135
692,959
+0.10(+1.44%)
Jan 16, 2013
6.970
7.072
6.970
7.034
1,158,283
+0.06(+0.82%)
Jan 15, 2013
6.894
6.976
6.894
6.976
903,253
+0.03(+0.36%)
Jan 14, 2013
6.888
6.996
6.888
6.951
765,775
+0.04(+0.55%)
Jan 11, 2013
6.913
6.932
6.788
6.913
1,158,373
-0.01(-0.18%)
Jan 10, 2013
6.964
6.983
6.888
6.926
1,235,675
+0.02(+0.28%)
Jan 09, 2013
6.996
7.065
6.894
6.907
1,244,267
-0.06(-0.91%)
Jan 08, 2013
7.078
7.091
6.970
6.970
1,334,536
-0.11(-1.52%)
Jan 07, 2013
7.230
7.237
7.046
7.078
1,361,288
-0.19(-2.62%)
Jan 04, 2013
7.294
7.294
7.218
7.268
947,831
-0.01(-0.09%)
Jan 03, 2013
7.198
7.275
7.116
7.275
1,381,383
+0.08(+1.15%)
Jan 02, 2013
7.008
7.205
6.735
7.192
3,070,671
+0.46(+6.78%)
Dec 31, 2012
6.672
6.735
6.659
6.735
1,098,361
+0.05(+0.76%)
Dec 28, 2012
6.691
6.786
6.659
6.685
690,982
-0.05(-0.75%)
Dec 27, 2012
6.831
6.850
6.602
6.735
1,133,560
-0.10(-1.39%)
Dec 26, 2012
6.850
6.875
6.780
6.831
526,403
-0.01(-0.19%)
Dec 24, 2012
6.862
6.881
6.799
6.843
369,784
-0.02(-0.28%)
Dec 21, 2012
6.919
7.002
6.831
6.862
5,359,499
-0.10(-1.46%)
Dec 20, 2012
6.881
6.970
6.843
6.964
924,624
+0.08(+1.11%)
Dec 19, 2012
6.957
6.976
6.888
6.888
985,730
-0.06(-0.91%)
Dec 18, 2012
6.875
6.951
6.850
6.951
911,009
+0.10(+1.48%)
Dec 17, 2012
6.704
6.850
6.690
6.850
1,318,425
+0.18(+2.76%)
Dec 14, 2012
6.672
6.691
6.640
6.666
860,454
+0.00(+0.00%)
Dec 13, 2012
6.691
6.742
6.653
6.666
908,183
-0.03(-0.38%)
Dec 12, 2012
6.780
6.805
6.666
6.691
1,171,384
-0.08(-1.22%)
Dec 11, 2012
6.818
6.818
6.710
6.774
1,153,480
+0.00(+0.00%)
Dec 10, 2012
6.793
6.824
6.713
6.774
1,428,706
-0.03(-0.37%)
Dec 07, 2012
6.913
6.938
6.780
6.799
902,807
-0.09(-1.29%)
Dec 06, 2012
6.862
6.913
6.856
6.888
662,466
+0.01(+0.09%)
Dec 05, 2012
6.875
6.951
6.818
6.881
851,905
+0.02(+0.28%)
Dec 04, 2012
6.862
6.881
6.742
6.862
663,160
+0.01(+0.19%)
Nov 30, 2012
6.932
6.951
6.812
6.850
1,364,697
-0.08(-1.10%)
Nov 29, 2012
6.875
6.976
6.824
6.926
932,288
+0.11(+1.58%)
Nov 28, 2012
6.812
6.824
6.661
6.818
999,655
-0.04(-0.64%)
Nov 27, 2012
6.874
6.906
6.824
6.862
679,823
-0.04(-0.55%)
Nov 26, 2012
6.881
6.899
6.843
6.899
856,535
-0.02(-0.27%)
Nov 23, 2012
6.830
6.918
6.824
6.918
567,058
+0.13(+1.85%)
Nov 21, 2012
6.849
6.878
6.761
6.793
385,193
-0.05(-0.73%)
Nov 20, 2012
6.856
6.899
6.793
6.843
945,922
-0.02(-0.27%)
Nov 19, 2012
6.761
6.874
6.730
6.862
1,569,533
+0.17(+2.53%)
Nov 16, 2012
6.598
6.705
6.570
6.692
1,151,800
+0.09(+1.33%)
Nov 15, 2012
6.598
6.655
6.561
6.605
750,078
-0.03(-0.38%)
Nov 14, 2012
6.605
6.667
6.529
6.630
2,076,727
+0.04(+0.57%)
Nov 13, 2012
6.655
6.749
6.586
6.592
721,983
-0.12(-1.78%)
Nov 12, 2012
6.686
6.780
6.649
6.711
670,636
+0.03(+0.47%)
Nov 09, 2012
6.542
6.711
6.517
6.680
1,164,915
+0.15(+2.31%)
Nov 08, 2012
6.617
6.674
6.492
6.529
868,433
-0.08(-1.23%)
Nov 07, 2012
6.818
6.818
6.586
6.611
1,055,449
-0.30(-4.36%)
Nov 06, 2012
6.768
6.921
6.718
6.912
991,129
+0.19(+2.89%)
Nov 05, 2012
6.655
6.730
6.580
6.718
633,635
+0.04(+0.66%)
Nov 02, 2012
6.830
6.830
6.649
6.674
674,987
-0.11(-1.66%)
Nov 01, 2012
6.755
6.849
6.712
6.787
701,522
+0.06(+0.84%)
Oct 31, 2012
6.649
6.736
6.636
6.730
700,740
+0.03(+0.37%)
Oct 26, 2012
6.780
6.705
6.705
6.705
577,305
-0.07(-1.02%)
Oct 25, 2012
6.780
6.868
6.699
6.774
604,111
+0.04(+0.56%)
Oct 24, 2012
6.761
6.768
6.680
6.736
655,932
+0.02(+0.28%)
Oct 23, 2012
6.592
6.752
6.398
6.718
1,872,292
+0.08(+1.23%)
Oct 19, 2012
6.730
6.730
6.598
6.636
916,859
-0.12(-1.76%)
Oct 18, 2012
6.755
6.799
6.743
6.755
518,224
-0.01(-0.09%)
Oct 17, 2012
6.680
6.774
6.649
6.761
1,606,782
+0.11(+1.70%)
Oct 16, 2012
6.749
6.774
6.630
6.649
1,008,520
-0.06(-0.93%)
Oct 15, 2012
6.768
6.812
6.680
6.711
986,364
-0.03(-0.37%)
Oct 12, 2012
6.899
6.975
6.736
6.736
1,462,799
-0.18(-2.63%)
Oct 11, 2012
7.037
7.050
6.912
6.918
1,944,202
-0.07(-0.99%)
Oct 10, 2012
7.012
7.044
6.968
6.987
763,075
-0.02(-0.27%)
Oct 09, 2012
7.106
7.106
6.968
7.006
743,852
-0.08(-1.15%)
Oct 08, 2012
7.119
7.125
7.063
7.088
369,538
-0.07(-0.96%)
Oct 05, 2012
7.169
7.232
7.119
7.157
424,665
+0.04(+0.53%)
Oct 04, 2012
7.063
7.119
7.006
7.119
994,232
+0.09(+1.34%)
Oct 03, 2012
7.081
7.132
7.012
7.025
652,974
-0.03(-0.36%)
Oct 02, 2012
7.106
7.132
7.031
7.050
703,149
-0.03(-0.35%)
Oct 01, 2012
7.088
7.175
7.044
7.075
876,577
+0.04(+0.62%)
Sep 28, 2012
7.113
7.125
7.025
7.031
1,225,324
-0.12(-1.67%)
Sep 27, 2012
7.169
7.238
7.106
7.150
785,673
+0.00(+0.00%)
Sep 26, 2012
7.182
7.238
7.119
7.150
723,502
-0.03(-0.44%)
Sep 25, 2012
7.320
7.370
7.182
7.182
963,732
-0.11(-1.55%)
Sep 24, 2012
7.282
7.351
7.226
7.295
1,291,023
+0.01(+0.09%)
Sep 21, 2012
7.558
7.558
7.282
7.288
3,204,809
-0.16(-2.11%)
Sep 20, 2012
7.489
7.546
7.433
7.445
632,318
-0.08(-1.08%)
Sep 19, 2012
7.489
7.546
7.433
7.527
1,365,453
+0.04(+0.50%)
Sep 18, 2012
7.445
7.508
7.401
7.489
926,042
+0.05(+0.67%)
Sep 17, 2012
7.483
7.502
7.401
7.439
1,049,068
-0.08(-1.00%)
Sep 14, 2012
7.370
7.546
7.332
7.514
1,713,859
+0.16(+2.22%)
Sep 13, 2012
7.207
7.382
7.150
7.351
1,662,893
+0.14(+1.91%)
Sep 12, 2012
7.138
7.213
7.138
7.213
669,338
+0.08(+1.14%)
Sep 11, 2012
7.088
7.163
7.056
7.132
591,872
+0.04(+0.62%)
Sep 10, 2012
7.056
7.132
7.050
7.088
588,227
-0.02(-0.26%)
Sep 07, 2012
7.138
7.162
7.088
7.106
945,303
+0.00(+0.00%)
Sep 06, 2012
7.037
7.163
7.037
7.106
1,175,926
+0.13(+1.80%)
Sep 05, 2012
6.987
7.006
6.906
6.981
972,031
-0.03(-0.36%)
Sep 04, 2012
6.874
7.019
6.856
7.006
1,049,371
+0.14(+2.01%)
Aug 31, 2012
6.968
6.981
6.843
6.868
697,941
-0.04(-0.64%)
Aug 30, 2012
6.956
6.956
6.893
6.912
389,326
-0.06(-0.90%)
Aug 29, 2012
6.919
6.987
6.919
6.975
518,184
+0.12(+1.81%)
Aug 27, 2012
6.795
6.869
6.776
6.851
606,138
+0.07(+1.01%)
Aug 24, 2012
6.733
6.838
6.727
6.782
484,382
+0.01(+0.18%)
Aug 23, 2012
6.894
6.900
6.770
6.770
730,919
-0.12(-1.71%)
Aug 22, 2012
6.981
7.000
6.864
6.888
525,753
-0.09(-1.33%)
Aug 21, 2012
7.024
7.093
6.956
6.981
692,411
-0.02(-0.35%)
Aug 20, 2012
6.950
7.031
6.950
7.006
590,875
-0.01(-0.09%)
Aug 17, 2012
6.950
7.012
6.931
7.012
561,257
+0.06(+0.89%)
Aug 16, 2012
6.925
6.969
6.857
6.950
585,752
+0.03(+0.45%)
Aug 15, 2012
6.795
6.919
6.795
6.919
537,131
+0.11(+1.55%)
Aug 14, 2012
6.857
6.919
6.795
6.813
672,448
-0.02(-0.36%)
Aug 13, 2012
6.789
6.838
6.714
6.838
554,223
+0.03(+0.46%)
Aug 10, 2012
6.826
6.838
6.767
6.807
456,731
-0.02(-0.27%)
Aug 09, 2012
6.888
6.919
6.813
6.826
374,829
-0.06(-0.90%)
Aug 08, 2012
6.851
6.944
6.826
6.888
428,794
-0.01(-0.18%)
Aug 07, 2012
6.913
6.987
6.882
6.900
612,210
+0.02(+0.36%)
Aug 06, 2012
6.869
6.956
6.851
6.875
514,219
+0.01(+0.09%)
Aug 03, 2012
6.696
6.882
6.677
6.869
716,056
+0.27(+4.14%)
Aug 02, 2012
6.646
6.677
6.547
6.596
757,370
-0.08(-1.21%)
Aug 01, 2012
6.770
6.820
6.658
6.677
1,027,909
-0.07(-1.10%)
Jul 31, 2012
6.807
6.857
6.745
6.751
691,286
-0.07(-1.09%)
Jul 30, 2012
6.882
6.925
6.813
6.826
431,235
-0.05(-0.72%)
Jul 27, 2012
6.782
6.919
6.714
6.875
849,447
+0.10(+1.47%)
Jul 26, 2012
6.820
6.826
6.733
6.776
597,188
+0.06(+0.92%)
Jul 25, 2012
6.751
6.807
6.683
6.714
589,518
-0.02(-0.28%)
Jul 24, 2012
7.080
7.080
6.683
6.733
1,206,054
-0.06(-0.82%)
Jul 23, 2012
6.758
6.844
6.741
6.789
563,502
-0.11(-1.53%)
Jul 20, 2012
6.931
7.018
6.882
6.894
1,026,950
-0.11(-1.51%)
Jul 19, 2012
7.093
7.093
6.956
7.000
854,791
-0.09(-1.31%)
Jul 18, 2012
7.062
7.180
7.018
7.093
1,150,584
+0.01(+0.09%)
Jul 17, 2012
7.000
7.105
6.913
7.086
825,549
+0.11(+1.60%)
Jul 16, 2012
7.018
7.018
6.944
6.975
832,066
-0.07(-0.97%)
Jul 13, 2012
6.888
7.043
6.888
7.043
807,558
+0.17(+2.44%)
Jul 12, 2012
6.826
6.900
6.796
6.875
554,206
+0.00(+0.00%)
Jul 11, 2012
6.844
6.894
6.826
6.875
638,462
+0.02(+0.36%)
Jul 10, 2012
6.919
6.969
6.792
6.851
665,460
-0.01(-0.09%)
Jul 09, 2012
6.851
6.882
6.813
6.857
901,899
-0.02(-0.36%)
Jul 06, 2012
6.844
6.925
6.789
6.882
487,463
-0.06(-0.81%)
Jul 05, 2012
6.969
7.006
6.925
6.938
504,255
-0.06(-0.89%)
Jul 03, 2012
6.900
7.000
6.863
7.000
452,137
+0.09(+1.35%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.