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

Northfield Bncrp Del (NQ: NFBK )

7.790 -0.200 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2015 11.40 11.43 11.33 11.36 241,063 +0.02(+0.20%)
Jun 29, 2015 11.44 11.49 11.31 11.34 222,451 -0.12(-1.05%)
Jun 26, 2015 11.46 11.52 11.38 11.46 922,739 +0.00(+0.00%)
Jun 25, 2015 11.44 11.47 11.37 11.46 169,538 +0.07(+0.60%)
Jun 24, 2015 11.44 11.46 11.37 11.39 162,587 -0.08(-0.72%)
Jun 23, 2015 11.45 11.47 11.40 11.47 169,356 +0.04(+0.33%)
Jun 22, 2015 11.43 11.48 11.30 11.43 294,403 +0.07(+0.60%)
Jun 19, 2015 11.24 11.43 11.18 11.37 918,141 +0.17(+1.48%)
Jun 18, 2015 11.18 11.23 11.12 11.20 281,102 +0.06(+0.54%)
Jun 17, 2015 11.20 11.26 11.12 11.14 250,439 -0.05(-0.47%)
Jun 16, 2015 11.18 11.28 11.15 11.19 265,439 +0.00(+0.00%)
Jun 15, 2015 11.13 11.24 11.04 11.19 236,014 +0.02(+0.20%)
Jun 12, 2015 11.05 11.19 11.02 11.17 271,108 +0.11(+1.02%)
Jun 11, 2015 11.01 11.09 10.95 11.06 1,457,419 +0.05(+0.48%)
Jun 10, 2015 11.07 11.13 11.00 11.00 297,664 +0.00(+0.00%)
Jun 09, 2015 11.06 11.08 10.98 11.00 417,723 -0.04(-0.34%)
Jun 08, 2015 11.10 11.15 11.03 11.04 271,892 -0.08(-0.75%)
Jun 05, 2015 11.03 11.14 11.01 11.12 187,291 +0.11(+1.03%)
Jun 04, 2015 11.09 11.15 11.00 11.01 229,263 -0.14(-1.22%)
Jun 03, 2015 11.05 11.20 11.05 11.15 134,217 +0.09(+0.82%)
Jun 02, 2015 10.89 11.12 10.89 11.06 140,774 +0.10(+0.90%)
Jun 01, 2015 11.09 11.21 10.94 10.96 201,663 -0.09(-0.82%)
May 29, 2015 11.05 11.20 10.97 11.05 206,829 -0.04(-0.34%)
May 28, 2015 11.08 11.21 11.05 11.09 171,083 -0.05(-0.47%)
May 27, 2015 10.98 11.16 10.93 11.14 173,592 +0.18(+1.65%)
May 26, 2015 11.01 11.04 10.91 10.96 341,878 -0.10(-0.89%)
May 22, 2015 11.15 11.06 11.06 11.06 156,095 -0.11(-1.01%)
May 21, 2015 11.18 11.21 11.13 11.17 140,057 -0.01(-0.07%)
May 20, 2015 11.18 11.21 11.13 11.18 202,787 +0.04(+0.34%)
May 19, 2015 11.15 11.17 11.12 11.14 287,271 -0.02(-0.14%)
May 18, 2015 11.08 11.23 11.08 11.15 184,881 +0.05(+0.48%)
May 15, 2015 11.10 11.18 11.04 11.10 192,240 -0.04(-0.34%)
May 14, 2015 11.08 11.18 11.06 11.14 112,430 +0.07(+0.61%)
May 13, 2015 11.09 11.09 11.00 11.07 133,940 -0.02(-0.14%)
May 12, 2015 10.94 11.13 10.87 11.09 116,559 +0.10(+0.89%)
May 11, 2015 11.03 11.12 10.98 10.99 108,600 -0.02(-0.14%)
May 08, 2015 11.11 11.12 10.99 11.00 141,908 -0.07(-0.61%)
May 07, 2015 11.00 11.13 10.95 11.07 129,590 +0.05(+0.41%)
May 06, 2015 10.92 11.04 10.84 11.03 206,591 +0.12(+1.11%)
May 05, 2015 10.86 11.00 10.81 10.90 390,916 +0.01(+0.07%)
May 04, 2015 10.85 10.98 10.85 10.90 205,282 +0.08(+0.70%)
May 01, 2015 10.85 10.95 10.78 10.82 273,708 -0.02(-0.14%)
Apr 30, 2015 11.02 11.14 10.82 10.84 323,616 -0.24(-2.17%)
Apr 29, 2015 11.15 11.19 11.08 11.08 135,632 -0.09(-0.81%)
Apr 28, 2015 11.02 11.21 11.02 11.17 159,805 +0.11(+1.02%)
Apr 27, 2015 11.09 11.19 10.99 11.05 152,348 -0.06(-0.54%)
Apr 24, 2015 11.12 11.16 11.08 11.11 78,489 +0.00(+0.00%)
Apr 23, 2015 11.13 11.19 11.11 11.11 106,669 -0.03(-0.27%)
Apr 22, 2015 11.11 11.15 11.06 11.14 75,890 +0.03(+0.27%)
Apr 21, 2015 11.17 11.19 11.10 11.11 31,210 -0.03(-0.27%)
Apr 20, 2015 11.05 11.19 11.05 11.14 67,243 +0.14(+1.23%)
Apr 17, 2015 11.08 11.15 10.94 11.01 198,071 -0.14(-1.21%)
Apr 16, 2015 11.16 11.17 11.08 11.14 42,754 -0.02(-0.13%)
Apr 15, 2015 11.14 11.21 11.05 11.16 155,457 +0.06(+0.54%)
Apr 14, 2015 11.14 11.16 11.03 11.10 123,991 -0.05(-0.47%)
Apr 13, 2015 11.11 11.19 11.07 11.15 87,839 +0.04(+0.34%)
Apr 10, 2015 11.09 11.11 11.02 11.11 151,986 +0.07(+0.61%)
Apr 09, 2015 11.07 11.09 10.92 11.05 151,123 -0.05(-0.44%)
Apr 08, 2015 11.07 11.11 11.00 11.10 180,554 +0.04(+0.37%)
Apr 07, 2015 11.08 11.14 11.04 11.05 151,426 -0.02(-0.20%)
Apr 06, 2015 11.14 11.23 11.06 11.08 314,110 -0.11(-0.94%)
Apr 02, 2015 11.18 11.18 11.18 11.18 200,398 +0.02(+0.20%)
Apr 01, 2015 11.07 11.18 11.05 11.16 217,180 +0.03(+0.27%)
Mar 31, 2015 11.10 11.15 11.02 11.13 624,380 -0.02(-0.13%)
Mar 30, 2015 11.11 11.19 11.11 11.14 156,307 +0.03(+0.27%)
Mar 27, 2015 11.07 11.11 10.99 11.11 240,260 +0.05(+0.47%)
Mar 26, 2015 10.94 11.07 10.92 11.06 161,175 +0.11(+0.96%)
Mar 25, 2015 11.08 11.09 10.96 10.96 236,308 -0.14(-1.29%)
Mar 24, 2015 11.13 11.17 11.08 11.10 131,126 -0.04(-0.34%)
Mar 23, 2015 11.11 11.19 11.10 11.14 249,206 -0.03(-0.27%)
Mar 20, 2015 11.16 11.18 11.05 11.17 337,647 +0.08(+0.68%)
Mar 19, 2015 11.08 11.11 11.00 11.09 92,823 +0.00(+0.00%)
Mar 18, 2015 11.10 11.15 11.05 11.09 172,280 -0.02(-0.14%)
Mar 17, 2015 11.04 11.11 11.03 11.11 182,733 +0.03(+0.27%)
Mar 16, 2015 11.05 11.10 11.01 11.08 217,719 +0.05(+0.48%)
Mar 13, 2015 11.11 11.11 10.91 11.02 179,376 -0.07(-0.61%)
Mar 12, 2015 10.96 11.11 10.96 11.09 273,811 +0.18(+1.65%)
Mar 11, 2015 10.90 10.93 10.86 10.91 96,095 +0.02(+0.21%)
Mar 10, 2015 10.89 10.96 10.86 10.89 157,381 -0.06(-0.55%)
Mar 09, 2015 10.88 10.99 10.88 10.95 169,137 +0.07(+0.62%)
Mar 06, 2015 10.83 11.00 10.83 10.88 194,500 -0.03(-0.28%)
Mar 05, 2015 10.88 10.93 10.81 10.91 243,430 +0.02(+0.14%)
Mar 04, 2015 10.85 10.91 10.83 10.90 185,876 +0.01(+0.07%)
Mar 03, 2015 10.88 10.96 10.83 10.89 243,858 -0.05(-0.48%)
Mar 02, 2015 10.84 10.99 10.82 10.94 162,267 +0.08(+0.69%)
Feb 27, 2015 10.89 10.98 10.84 10.87 155,468 -0.05(-0.41%)
Feb 26, 2015 10.89 10.94 10.84 10.91 135,700 +0.02(+0.21%)
Feb 25, 2015 10.89 10.92 10.85 10.89 214,802 -0.01(-0.10%)
Feb 24, 2015 10.91 10.96 10.87 10.90 159,669 +0.02(+0.17%)
Feb 23, 2015 10.80 10.89 10.72 10.88 161,749 +0.03(+0.31%)
Feb 20, 2015 10.87 10.88 10.74 10.85 269,519 +0.01(+0.10%)
Feb 19, 2015 10.85 10.90 10.80 10.84 213,229 -0.04(-0.34%)
Feb 18, 2015 10.87 10.90 10.84 10.87 184,771 -0.03(-0.28%)
Feb 17, 2015 10.89 10.93 10.84 10.90 198,730 -0.01(-0.07%)
Feb 13, 2015 10.93 10.91 10.91 10.91 151,397 -0.03(-0.27%)
Feb 12, 2015 10.89 10.96 10.82 10.94 243,977 +0.05(+0.48%)
Feb 11, 2015 10.87 10.92 10.82 10.89 229,055 +0.00(+0.00%)
Feb 10, 2015 10.82 10.90 10.73 10.89 260,882 +0.11(+0.97%)
Feb 09, 2015 10.98 11.02 10.77 10.78 353,488 -0.25(-2.25%)
Feb 06, 2015 10.99 11.06 10.91 11.03 236,512 +0.07(+0.68%)
Feb 05, 2015 10.89 10.96 10.89 10.96 272,099 +0.13(+1.17%)
Feb 04, 2015 10.83 10.93 10.82 10.83 337,113 -0.04(-0.34%)
Feb 03, 2015 10.91 10.99 10.85 10.87 226,487 -0.02(-0.21%)
Feb 02, 2015 10.79 10.91 10.74 10.89 169,450 +0.13(+1.18%)
Jan 30, 2015 10.63 10.86 10.63 10.76 313,758 +0.05(+0.49%)
Jan 29, 2015 10.65 10.73 10.58 10.71 339,730 +0.09(+0.84%)
Jan 28, 2015 10.78 10.78 10.61 10.62 269,165 -0.11(-1.04%)
Jan 27, 2015 10.76 10.88 10.71 10.73 115,044 -0.16(-1.44%)
Jan 26, 2015 10.79 10.89 10.69 10.89 193,679 +0.07(+0.62%)
Jan 23, 2015 10.94 10.94 10.76 10.82 114,704 -0.12(-1.09%)
Jan 22, 2015 10.70 10.95 10.67 10.94 219,748 +0.28(+2.66%)
Jan 21, 2015 10.63 10.71 10.61 10.66 164,451 -0.02(-0.14%)
Jan 20, 2015 10.71 10.71 10.64 10.67 168,536 -0.04(-0.35%)
Jan 16, 2015 10.57 10.76 10.57 10.71 306,788 +0.10(+0.99%)
Jan 15, 2015 10.62 10.66 10.51 10.61 233,031 +0.00(+0.00%)
Jan 14, 2015 10.56 10.67 10.55 10.61 226,521 -0.04(-0.35%)
Jan 13, 2015 10.73 10.82 10.58 10.64 473,196 -0.04(-0.35%)
Jan 12, 2015 10.71 10.75 10.65 10.68 234,429 -0.04(-0.42%)
Jan 09, 2015 10.88 10.88 10.70 10.73 133,468 -0.16(-1.51%)
Jan 08, 2015 10.85 10.96 10.76 10.89 411,132 +0.10(+0.97%)
Jan 07, 2015 10.77 10.79 10.66 10.79 204,335 +0.10(+0.91%)
Jan 06, 2015 10.84 10.84 10.66 10.69 369,858 -0.13(-1.21%)
Jan 05, 2015 10.89 10.96 10.81 10.82 146,220 -0.11(-0.99%)
Jan 02, 2015 11.08 11.12 10.84 10.93 213,101 -0.13(-1.22%)
Dec 31, 2014 11.06 11.06 11.06 11.06 241,223 -0.01(-0.07%)
Dec 30, 2014 11.01 11.11 10.96 11.07 183,435 +0.03(+0.27%)
Dec 29, 2014 10.95 11.10 10.94 11.04 280,398 +0.08(+0.75%)
Dec 26, 2014 10.97 10.99 10.91 10.96 116,184 +0.04(+0.34%)
Dec 24, 2014 10.93 10.92 10.92 10.92 82,949 +0.02(+0.21%)
Dec 23, 2014 10.86 10.99 10.83 10.90 338,765 +0.05(+0.48%)
Dec 22, 2014 10.82 10.85 10.70 10.85 202,212 +0.01(+0.07%)
Dec 19, 2014 10.73 11.02 10.49 10.84 1,073,928 +0.09(+0.80%)
Dec 18, 2014 10.80 10.80 10.64 10.75 345,199 -0.01(-0.10%)
Dec 17, 2014 10.66 10.77 10.53 10.76 226,127 +0.13(+1.19%)
Dec 16, 2014 10.41 10.79 10.41 10.64 290,152 +0.13(+1.21%)
Dec 15, 2014 10.62 10.68 10.47 10.51 261,317 -0.04(-0.43%)
Dec 12, 2014 10.56 10.72 10.55 10.55 261,453 -0.13(-1.26%)
Dec 11, 2014 10.70 10.80 10.62 10.69 182,492 +0.02(+0.21%)
Dec 10, 2014 10.79 10.84 10.65 10.67 214,669 -0.16(-1.52%)
Dec 09, 2014 10.55 10.84 10.55 10.83 267,417 +0.17(+1.61%)
Dec 08, 2014 10.77 10.80 10.66 10.66 251,289 -0.12(-1.11%)
Dec 05, 2014 10.64 10.81 10.62 10.78 499,806 +0.14(+1.34%)
Dec 04, 2014 10.59 10.67 10.52 10.64 188,156 +0.04(+0.35%)
Dec 03, 2014 10.59 10.67 10.57 10.60 370,868 -0.01(-0.07%)
Dec 02, 2014 10.51 10.66 10.50 10.61 354,501 +0.13(+1.29%)
Dec 01, 2014 10.47 10.63 10.43 10.47 306,823 -0.06(-0.57%)
Nov 28, 2014 10.66 10.67 10.51 10.53 173,237 -0.11(-1.05%)
Nov 26, 2014 10.64 10.64 10.64 10.64 257,144 +0.03(+0.28%)
Nov 25, 2014 10.55 10.69 10.53 10.61 297,868 +0.04(+0.35%)
Nov 24, 2014 10.43 10.58 10.43 10.58 279,574 +0.16(+1.51%)
Nov 21, 2014 10.57 10.57 10.37 10.42 317,067 -0.04(-0.43%)
Nov 20, 2014 10.35 10.46 10.33 10.46 132,819 +0.07(+0.65%)
Nov 19, 2014 10.58 10.58 10.38 10.40 172,415 -0.16(-1.56%)
Nov 18, 2014 10.60 10.67 10.55 10.56 201,668 -0.02(-0.21%)
Nov 17, 2014 10.67 10.67 10.55 10.58 214,566 -0.10(-0.91%)
Nov 14, 2014 10.67 10.70 10.61 10.68 286,721 +0.01(+0.14%)
Nov 13, 2014 10.75 10.75 10.65 10.67 300,838 -0.07(-0.63%)
Nov 12, 2014 10.42 10.75 10.42 10.73 412,050 +0.06(+0.56%)
Nov 11, 2014 10.69 10.69 10.61 10.67 142,634 -0.01(-0.07%)
Nov 10, 2014 10.58 10.69 10.53 10.68 194,883 +0.10(+0.99%)
Nov 07, 2014 10.58 10.61 10.49 10.58 196,632 -0.02(-0.21%)
Nov 06, 2014 10.59 10.66 10.46 10.60 165,305 +0.00(+0.00%)
Nov 05, 2014 10.69 10.69 10.55 10.60 237,651 -0.06(-0.56%)
Nov 04, 2014 10.54 10.67 10.53 10.66 211,639 +0.07(+0.71%)
Nov 03, 2014 10.59 10.64 10.52 10.58 268,375 -0.01(-0.07%)
Oct 31, 2014 10.66 10.66 10.34 10.59 718,331 +0.09(+0.81%)
Oct 30, 2014 10.41 10.52 10.27 10.51 297,032 +0.09(+0.89%)
Oct 29, 2014 10.44 10.50 10.13 10.41 371,872 -0.12(-1.13%)
Oct 28, 2014 10.34 10.57 10.30 10.53 318,855 +0.23(+2.24%)
Oct 27, 2014 10.34 10.35 10.35 10.30 626,995 -0.04(-0.43%)
Oct 24, 2014 10.26 10.35 10.17 10.35 940,375 +0.09(+0.87%)
Oct 23, 2014 10.19 10.27 9.897 10.26 277,045 +0.22(+2.15%)
Oct 22, 2014 10.12 10.20 9.996 10.04 318,653 -0.06(-0.59%)
Oct 21, 2014 9.989 10.12 9.929 10.10 331,608 +0.14(+1.42%)
Oct 20, 2014 9.847 10.03 9.825 9.959 399,905 +0.08(+0.83%)
Oct 17, 2014 10.05 10.05 9.825 9.877 378,586 -0.03(-0.30%)
Oct 16, 2014 9.609 9.948 9.409 9.907 637,349 +0.21(+2.15%)
Oct 15, 2014 10.08 10.11 9.669 9.699 1,043,369 -0.69(-6.66%)
Oct 14, 2014 10.41 10.49 10.30 10.39 457,713 +0.04(+0.36%)
Oct 13, 2014 10.26 10.41 10.13 10.35 394,353 +0.12(+1.16%)
Oct 10, 2014 10.12 10.34 10.10 10.23 379,258 +0.07(+0.66%)
Oct 09, 2014 10.35 10.36 10.17 10.17 288,579 -0.21(-2.01%)
Oct 08, 2014 10.13 10.38 10.13 10.38 282,217 +0.23(+2.27%)
Oct 07, 2014 10.12 10.20 10.08 10.14 328,898 +0.00(+0.00%)
Oct 06, 2014 10.25 10.37 10.14 10.14 439,738 -0.10(-0.94%)
Oct 03, 2014 10.18 10.37 10.18 10.24 306,994 +0.06(+0.58%)
Oct 02, 2014 10.09 10.24 10.09 10.18 275,750 +0.07(+0.66%)
Oct 01, 2014 10.09 10.24 10.05 10.12 342,657 -0.01(-0.15%)
Sep 30, 2014 10.23 10.26 10.13 10.13 465,163 -0.08(-0.80%)
Sep 29, 2014 10.11 10.23 10.04 10.21 317,290 +0.04(+0.37%)
Sep 26, 2014 10.04 10.19 9.981 10.17 314,450 +0.13(+1.26%)
Sep 25, 2014 10.03 10.09 9.900 10.05 294,759 -0.01(-0.07%)
Sep 24, 2014 10.14 10.20 10.02 10.06 364,864 -0.07(-0.66%)
Sep 23, 2014 10.16 10.17 10.07 10.12 580,149 -0.03(-0.29%)
Sep 22, 2014 10.01 10.21 9.981 10.15 398,765 +0.12(+1.19%)
Sep 19, 2014 10.24 10.32 9.996 10.03 1,995,004 -0.19(-1.82%)
Sep 18, 2014 10.14 10.24 10.14 10.22 329,553 +0.10(+0.95%)
Sep 17, 2014 10.07 10.20 10.04 10.12 211,005 +0.05(+0.52%)
Sep 16, 2014 10.06 10.18 10.04 10.07 182,201 +0.00(+0.00%)
Sep 15, 2014 10.16 10.21 10.06 10.07 176,134 -0.10(-0.95%)
Sep 12, 2014 10.19 10.22 10.08 10.17 289,453 -0.01(-0.07%)
Sep 11, 2014 10.15 10.22 10.07 10.17 239,227 -0.03(-0.29%)
Sep 10, 2014 10.04 10.20 9.981 10.20 357,350 +0.18(+1.78%)
Sep 09, 2014 10.06 10.06 9.929 10.03 265,863 -0.06(-0.59%)
Sep 08, 2014 9.818 10.09 9.781 10.09 580,227 +0.29(+2.96%)
Sep 05, 2014 9.691 9.810 9.665 9.795 163,243 +0.06(+0.61%)
Sep 04, 2014 9.810 9.840 9.728 9.736 167,017 -0.04(-0.38%)
Sep 03, 2014 9.862 9.862 9.766 9.773 212,231 -0.06(-0.61%)
Sep 02, 2014 9.803 9.862 9.714 9.833 269,245 +0.08(+0.84%)
Aug 29, 2014 9.691 9.751 9.751 9.751 214,717 +0.07(+0.69%)
Aug 28, 2014 9.662 9.728 9.632 9.684 195,794 -0.04(-0.38%)
Aug 27, 2014 9.788 9.803 9.706 9.721 118,230 -0.06(-0.61%)
Aug 26, 2014 9.766 9.818 9.766 9.781 177,707 +0.04(+0.38%)
Aug 25, 2014 9.728 9.795 9.706 9.743 114,760 +0.01(+0.08%)
Aug 22, 2014 9.714 9.773 9.706 9.736 116,872 +0.01(+0.15%)
Aug 21, 2014 9.714 9.758 9.632 9.721 141,547 +0.02(+0.23%)
Aug 20, 2014 9.721 9.743 9.624 9.699 247,174 -0.03(-0.31%)
Aug 19, 2014 9.706 9.743 9.662 9.728 221,086 +0.02(+0.23%)
Aug 18, 2014 9.684 9.691 9.617 9.706 161,280 +0.10(+1.08%)
Aug 15, 2014 9.706 9.706 9.543 9.602 251,854 -0.06(-0.62%)
Aug 14, 2014 9.669 9.706 9.654 9.662 130,358 -0.01(-0.15%)
Aug 13, 2014 9.676 9.699 9.662 9.676 177,730 +0.01(+0.08%)
Aug 12, 2014 9.669 9.706 9.647 9.669 177,329 -0.03(-0.31%)
Aug 11, 2014 9.721 9.736 9.669 9.699 113,199 +0.02(+0.23%)
Aug 08, 2014 9.609 9.706 9.528 9.676 201,169 +0.06(+0.62%)
Aug 07, 2014 9.647 9.676 9.557 9.617 178,238 -0.03(-0.31%)
Aug 06, 2014 9.513 9.699 9.513 9.647 737,005 +0.10(+1.01%)
Aug 05, 2014 9.424 9.587 9.409 9.550 254,125 +0.06(+0.63%)
Aug 04, 2014 9.453 9.580 9.409 9.490 207,294 +0.04(+0.39%)
Aug 01, 2014 9.446 9.535 9.387 9.453 269,233 +0.01(+0.16%)
Jul 31, 2014 9.542 9.549 9.424 9.438 541,238 -0.16(-1.69%)
Jul 30, 2014 9.638 9.653 9.549 9.601 275,377 +0.01(+0.15%)
Jul 29, 2014 9.623 9.653 9.586 9.586 208,013 -0.01(-0.15%)
Jul 28, 2014 9.572 9.660 9.535 9.601 289,771 +0.01(+0.08%)
Jul 25, 2014 9.549 9.616 9.542 9.594 301,162 -0.04(-0.38%)
Jul 24, 2014 9.557 9.653 9.535 9.631 341,769 +0.17(+1.80%)
Jul 23, 2014 9.446 9.498 9.438 9.461 196,342 +0.01(+0.16%)
Jul 22, 2014 9.483 9.498 9.416 9.446 200,080 -0.01(-0.16%)
Jul 21, 2014 9.394 9.479 9.353 9.461 203,691 -0.01(-0.08%)
Jul 18, 2014 9.350 9.542 9.350 9.468 330,888 +0.09(+0.95%)
Jul 17, 2014 9.394 9.453 9.361 9.379 282,128 -0.06(-0.63%)
Jul 16, 2014 9.557 9.557 9.416 9.438 238,228 -0.06(-0.62%)
Jul 15, 2014 9.557 9.609 9.446 9.498 255,888 -0.03(-0.31%)
Jul 14, 2014 9.564 9.579 9.468 9.527 227,268 +0.03(+0.31%)
Jul 11, 2014 9.535 9.579 9.468 9.498 211,343 -0.01(-0.16%)
Jul 10, 2014 9.446 9.586 9.431 9.512 287,893 -0.08(-0.85%)
Jul 09, 2014 9.638 9.675 9.572 9.594 116,209 -0.01(-0.15%)
Jul 08, 2014 9.564 9.646 9.564 9.609 299,076 -0.01(-0.08%)
Jul 07, 2014 9.734 9.734 9.601 9.616 236,054 -0.14(-1.44%)
Jul 03, 2014 9.660 9.757 9.757 9.757 84,900 +0.12(+1.23%)
Jul 02, 2014 9.727 9.786 9.631 9.638 232,201 -0.10(-0.99%)
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.