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

UMB Financial Corp (NQ: UMBF )

80.66 +0.69 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2004 9.953 10.02 9.839 9.953 132,508 +0.07(+0.74%)
Jun 29, 2004 9.826 9.949 9.787 9.880 220,156 +0.05(+0.51%)
Jun 28, 2004 9.799 9.913 9.797 9.830 141,066 -0.15(-1.51%)
Jun 25, 2004 9.828 9.983 9.712 9.980 530,812 +0.29(+2.96%)
Jun 24, 2004 9.801 9.834 9.693 9.693 92,315 -0.13(-1.37%)
Jun 23, 2004 9.755 9.868 9.660 9.828 74,422 +0.19(+1.96%)
Jun 22, 2004 9.656 9.774 9.498 9.639 118,505 -0.08(-0.83%)
Jun 21, 2004 9.604 9.728 9.560 9.720 92,315 +0.02(+0.16%)
Jun 18, 2004 9.662 9.814 9.627 9.704 166,478 +0.06(+0.60%)
Jun 17, 2004 9.666 9.770 9.519 9.647 64,309 -0.00(-0.04%)
Jun 16, 2004 9.625 9.778 9.525 9.651 100,353 +0.05(+0.54%)
Jun 15, 2004 9.597 9.689 9.496 9.598 116,431 +0.05(+0.53%)
Jun 14, 2004 9.583 9.649 9.502 9.548 193,706 -0.15(-1.57%)
Jun 10, 2004 9.656 9.782 9.637 9.701 106,318 +0.06(+0.66%)
Jun 09, 2004 9.743 9.832 9.618 9.637 93,352 -0.15(-1.56%)
Jun 08, 2004 9.450 9.834 9.450 9.789 79,608 -0.03(-0.33%)
Jun 07, 2004 9.487 9.897 9.408 9.822 137,176 +0.14(+1.47%)
Jun 04, 2004 9.694 9.928 9.679 9.679 73,126 -0.01(-0.14%)
Jun 03, 2004 9.853 9.892 9.693 9.693 125,507 -0.14(-1.43%)
Jun 02, 2004 9.892 9.984 9.662 9.834 137,695 -0.05(-0.51%)
Jun 01, 2004 9.614 9.930 9.614 9.884 157,921 +0.08(+0.81%)
May 28, 2004 9.826 9.834 9.737 9.805 91,018 +0.05(+0.47%)
May 27, 2004 9.726 9.834 9.712 9.758 35,785 -0.02(-0.24%)
May 26, 2004 9.641 9.805 9.600 9.782 41,749 +0.04(+0.42%)
May 25, 2004 9.597 9.809 9.481 9.741 82,980 +0.19(+2.02%)
May 24, 2004 9.502 9.595 9.442 9.548 60,419 +0.13(+1.43%)
May 21, 2004 9.367 9.506 9.303 9.413 70,533 +0.06(+0.60%)
May 20, 2004 9.352 9.519 9.280 9.357 125,247 -0.09(-0.94%)
May 19, 2004 9.641 9.737 9.307 9.446 102,169 -0.08(-0.79%)
May 18, 2004 9.360 9.629 9.360 9.521 56,270 +0.12(+1.31%)
May 17, 2004 9.697 9.703 9.288 9.398 91,018 -0.17(-1.81%)
May 14, 2004 9.625 9.722 9.502 9.571 117,987 -0.06(-0.66%)
May 13, 2004 9.585 9.679 9.431 9.635 125,507 -0.03(-0.28%)
May 12, 2004 9.442 9.699 9.275 9.662 161,033 +0.22(+2.35%)
May 11, 2004 9.477 9.477 9.332 9.440 68,199 +0.11(+1.18%)
May 10, 2004 9.421 9.510 9.323 9.330 57,308 -0.13(-1.41%)
May 07, 2004 9.619 9.722 9.442 9.463 148,067 -0.37(-3.76%)
May 06, 2004 9.758 9.834 9.573 9.834 108,911 +0.05(+0.53%)
May 05, 2004 9.805 10.01 9.782 9.782 102,947 -0.06(-0.59%)
May 04, 2004 9.288 9.930 9.288 9.839 165,960 +0.18(+1.86%)
May 03, 2004 9.670 9.832 9.506 9.660 363,556 -0.01(-0.08%)
Apr 30, 2004 9.834 9.890 9.647 9.668 138,472 -0.16(-1.67%)
Apr 29, 2004 10.04 10.06 9.811 9.832 79,349 -0.08(-0.76%)
Apr 28, 2004 9.874 10.16 9.866 9.907 118,505 -0.28(-2.71%)
Apr 27, 2004 9.830 10.20 9.828 10.18 195,781 +0.36(+3.65%)
Apr 26, 2004 9.722 9.973 9.699 9.824 71,570 +0.04(+0.41%)
Apr 23, 2004 9.980 9.980 9.664 9.784 49,788 -0.16(-1.59%)
Apr 22, 2004 9.510 9.978 9.510 9.942 104,762 +0.34(+3.49%)
Apr 21, 2004 9.448 9.679 9.257 9.606 117,209 +0.14(+1.53%)
Apr 20, 2004 9.660 9.747 9.462 9.462 91,018 -0.17(-1.72%)
Apr 19, 2004 9.494 9.758 9.494 9.627 58,604 -0.13(-1.32%)
Apr 16, 2004 9.606 9.855 9.487 9.757 82,461 +0.09(+0.90%)
Apr 15, 2004 9.757 9.812 9.608 9.670 78,312 -0.06(-0.59%)
Apr 14, 2004 9.776 9.797 9.708 9.728 175,813 -0.13(-1.27%)
Apr 13, 2004 10.01 10.12 9.801 9.853 112,800 -0.13(-1.33%)
Apr 12, 2004 9.930 10.03 9.928 9.986 51,343 +0.06(+0.56%)
Apr 08, 2004 10.03 10.03 9.899 9.930 117,987 -0.04(-0.37%)
Apr 07, 2004 9.795 9.996 9.780 9.967 43,823 +0.14(+1.41%)
Apr 06, 2004 9.793 9.994 9.793 9.828 96,464 -0.05(-0.55%)
Apr 05, 2004 9.938 9.938 9.795 9.882 69,495 -0.01(-0.06%)
Apr 02, 2004 9.874 10.02 9.816 9.888 116,949 +0.08(+0.79%)
Apr 01, 2004 9.720 9.857 9.720 9.811 94,389 +0.03(+0.35%)
Mar 31, 2004 9.625 9.776 9.512 9.776 106,058 +0.07(+0.70%)
Mar 30, 2004 9.627 9.716 9.568 9.708 55,752 +0.13(+1.41%)
Mar 29, 2004 9.482 9.629 9.463 9.573 53,937 +0.08(+0.87%)
Mar 26, 2004 9.475 9.535 9.427 9.490 27,227 -0.04(-0.44%)
Mar 25, 2004 9.302 9.533 9.302 9.533 53,677 +0.18(+1.94%)
Mar 24, 2004 9.336 9.400 9.294 9.352 67,421 -0.00(-0.02%)
Mar 23, 2004 9.244 9.390 9.244 9.354 56,789 +0.11(+1.19%)
Mar 22, 2004 9.392 9.442 9.178 9.244 57,567 -0.09(-0.95%)
Mar 19, 2004 9.645 9.672 9.332 9.332 66,384 -0.13(-1.37%)
Mar 18, 2004 9.373 9.639 9.373 9.462 80,127 -0.08(-0.83%)
Mar 17, 2004 9.358 9.622 9.358 9.541 70,792 +0.24(+2.61%)
Mar 16, 2004 9.330 9.433 9.222 9.298 118,246 +0.06(+0.61%)
Mar 15, 2004 9.539 9.539 9.209 9.242 126,544 -0.40(-4.14%)
Mar 12, 2004 9.363 9.643 9.315 9.641 68,199 +0.27(+2.86%)
Mar 11, 2004 9.520 9.600 9.369 9.373 128,359 -0.13(-1.38%)
Mar 10, 2004 9.681 9.780 9.500 9.504 33,710 -0.16(-1.62%)
Mar 09, 2004 9.504 9.801 9.496 9.660 113,838 +0.06(+0.58%)
Mar 08, 2004 9.963 10.03 9.604 9.604 111,763 -0.34(-3.39%)
Mar 05, 2004 9.855 10.04 9.807 9.942 120,580 +0.02(+0.17%)
Mar 04, 2004 9.535 9.926 9.502 9.924 112,800 +0.27(+2.82%)
Mar 03, 2004 9.701 9.774 9.652 9.652 71,051 -0.06(-0.58%)
Mar 02, 2004 9.710 9.799 9.494 9.708 87,388 -0.08(-0.83%)
Mar 01, 2004 9.593 9.874 9.587 9.789 107,096 +0.10(+1.05%)
Feb 27, 2004 9.523 9.735 9.489 9.687 62,494 +0.16(+1.72%)
Feb 26, 2004 9.535 9.670 9.500 9.523 102,428 -0.12(-1.22%)
Feb 25, 2004 9.518 9.641 9.429 9.641 78,312 +0.03(+0.34%)
Feb 24, 2004 9.444 9.641 9.402 9.608 109,948 +0.04(+0.40%)
Feb 23, 2004 9.660 9.660 9.523 9.570 129,915 -0.07(-0.70%)
Feb 20, 2004 9.409 9.668 9.369 9.637 150,401 +0.07(+0.73%)
Feb 19, 2004 9.587 9.614 9.465 9.568 143,659 +0.08(+0.83%)
Feb 18, 2004 9.463 9.608 9.444 9.489 162,589 +0.01(+0.14%)
Feb 17, 2004 9.334 9.516 9.334 9.475 89,981 +0.12(+1.32%)
Feb 13, 2004 9.442 9.552 9.302 9.352 149,882 -0.10(-1.06%)
Feb 12, 2004 9.547 9.649 9.452 9.452 201,745 -0.11(-1.15%)
Feb 11, 2004 9.400 9.562 9.388 9.562 77,534 -0.12(-1.22%)
Feb 10, 2004 9.236 9.679 9.209 9.679 102,687 +0.26(+2.76%)
Feb 09, 2004 9.533 9.535 9.249 9.419 133,805 -0.12(-1.27%)
Feb 06, 2004 9.288 9.562 9.288 9.541 58,863 +0.11(+1.12%)
Feb 05, 2004 9.473 9.498 9.388 9.435 58,345 +0.09(+0.99%)
Feb 04, 2004 9.429 9.467 9.342 9.342 148,326 -0.12(-1.22%)
Feb 03, 2004 9.467 9.544 9.458 9.458 38,378 -0.00(-0.04%)
Feb 02, 2004 9.458 9.506 9.442 9.462 61,457 +0.00(+0.04%)
Jan 30, 2004 9.473 9.664 9.413 9.458 28,783 -0.10(-1.09%)
Jan 29, 2004 9.578 9.674 9.516 9.562 86,351 +0.02(+0.18%)
Jan 28, 2004 9.811 9.811 9.477 9.544 227,417 -0.14(-1.49%)
Jan 27, 2004 9.544 9.747 9.402 9.689 189,557 +0.14(+1.52%)
Jan 26, 2004 9.305 9.544 9.305 9.544 76,237 +0.13(+1.33%)
Jan 23, 2004 9.477 9.477 9.276 9.419 88,944 +0.08(+0.85%)
Jan 22, 2004 9.170 9.519 9.159 9.340 124,470 -0.17(-1.76%)
Jan 21, 2004 9.330 9.508 9.209 9.508 317,398 +0.12(+1.27%)
Jan 20, 2004 9.205 9.523 9.199 9.388 118,765 +0.19(+2.12%)
Jan 16, 2004 9.286 9.429 9.194 9.194 50,306 -0.21(-2.19%)
Jan 15, 2004 9.062 9.419 9.062 9.400 41,949 +0.11(+1.18%)
Jan 14, 2004 9.302 9.303 9.136 9.290 99,609 +0.07(+0.80%)
Jan 13, 2004 9.423 9.423 9.097 9.217 102,654 -0.04(-0.42%)
Jan 12, 2004 9.352 9.352 9.064 9.255 116,485 +0.15(+1.65%)
Jan 09, 2004 9.231 9.272 9.074 9.105 80,018 -0.16(-1.73%)
Jan 08, 2004 9.163 9.305 9.111 9.265 113,464 +0.11(+1.20%)
Jan 07, 2004 9.097 9.232 9.024 9.155 119,351 +0.15(+1.71%)
Jan 06, 2004 9.510 9.510 9.001 9.001 79,868 -0.19(-2.04%)
Jan 05, 2004 9.124 9.379 9.076 9.188 118,505 -0.07(-0.71%)
Jan 02, 2004 9.261 9.292 9.128 9.253 34,747 +0.09(+0.95%)
Dec 31, 2003 9.303 9.390 9.138 9.167 53,159 -0.15(-1.57%)
Dec 30, 2003 9.188 9.359 9.176 9.313 58,262 +0.04(+0.44%)
Dec 29, 2003 9.543 9.543 9.207 9.273 114,535 +0.03(+0.31%)
Dec 26, 2003 9.138 9.429 9.068 9.244 33,801 +0.06(+0.65%)
Dec 24, 2003 9.167 9.265 9.167 9.184 24,499 -0.09(-1.02%)
Dec 23, 2003 9.369 9.487 9.167 9.278 174,634 +0.03(+0.27%)
Dec 22, 2003 9.244 9.440 9.068 9.253 123,588 -0.06(-0.62%)
Dec 19, 2003 9.641 9.641 9.257 9.311 77,474 -0.21(-2.17%)
Dec 18, 2003 9.099 9.573 9.082 9.517 57,629 +0.08(+0.90%)
Dec 17, 2003 9.338 9.448 9.163 9.433 75,755 +0.03(+0.33%)
Dec 16, 2003 9.236 9.402 8.889 9.402 111,226 -0.02(-0.18%)
Dec 15, 2003 9.639 9.641 9.406 9.419 105,680 -0.20(-2.10%)
Dec 12, 2003 9.544 9.633 9.487 9.622 136,566 +0.02(+0.18%)
Dec 11, 2003 9.344 9.539 9.253 9.604 98,463 +0.26(+2.78%)
Dec 10, 2003 9.338 9.346 9.035 9.344 72,908 -0.06(-0.65%)
Dec 09, 2003 9.560 9.639 9.325 9.406 136,777 -0.15(-1.53%)
Dec 08, 2003 9.354 9.564 9.354 9.552 112,401 +0.20(+2.14%)
Dec 05, 2003 9.400 9.394 9.303 9.352 46,066 -0.05(-0.51%)
Dec 04, 2003 9.111 9.400 9.111 9.400 73,369 -0.00(-0.02%)
Dec 03, 2003 9.186 9.479 9.186 9.402 113,005 +0.00(+0.04%)
Dec 02, 2003 9.463 9.521 9.330 9.398 118,573 -0.02(-0.25%)
Dec 01, 2003 9.388 9.579 9.357 9.421 95,976 +0.03(+0.35%)
Nov 28, 2003 9.419 9.523 9.357 9.388 115,121 -0.03(-0.31%)
Nov 26, 2003 9.446 9.575 9.402 9.417 58,306 -0.03(-0.29%)
Nov 25, 2003 9.629 9.631 9.400 9.444 69,550 -0.15(-1.55%)
Nov 24, 2003 9.448 9.622 9.446 9.593 92,968 +0.18(+1.88%)
Nov 21, 2003 9.215 9.415 9.244 9.415 61,936 +0.20(+2.18%)
Nov 20, 2003 9.251 9.355 9.194 9.215 92,579 -0.12(-1.28%)
Nov 19, 2003 9.259 9.361 9.201 9.334 78,268 +0.06(+0.60%)
Nov 18, 2003 9.228 9.419 9.228 9.278 59,621 -0.06(-0.66%)
Nov 17, 2003 9.404 9.404 9.186 9.340 92,364 -0.01(-0.12%)
Nov 14, 2003 9.618 9.732 9.352 9.352 126,041 -0.21(-2.22%)
Nov 13, 2003 9.730 9.747 9.544 9.564 83,968 -0.18(-1.80%)
Nov 12, 2003 9.598 9.739 9.598 9.739 91,008 +0.08(+0.82%)
Nov 11, 2003 9.624 9.679 9.608 9.660 38,972 +0.02(+0.20%)
Nov 10, 2003 9.974 9.974 9.641 9.641 91,311 -0.25(-2.50%)
Nov 07, 2003 9.897 9.978 9.826 9.888 48,919 -0.04(-0.41%)
Nov 06, 2003 9.712 9.928 9.685 9.928 50,529 +0.13(+1.36%)
Nov 05, 2003 9.809 9.859 9.660 9.795 79,668 -0.02(-0.22%)
Nov 04, 2003 9.876 9.882 9.791 9.816 29,587 -0.02(-0.20%)
Nov 03, 2003 9.641 9.947 9.629 9.836 69,174 +0.17(+1.71%)
Oct 31, 2003 9.930 9.978 9.645 9.670 77,793 -0.17(-1.74%)
Oct 30, 2003 9.832 9.932 9.758 9.841 76,772 +0.01(+0.10%)
Oct 29, 2003 9.784 9.832 9.556 9.832 86,638 +0.11(+1.09%)
Oct 28, 2003 9.444 9.728 9.419 9.726 67,550 +0.27(+2.88%)
Oct 27, 2003 9.325 9.535 9.325 9.454 76,756 -0.01(-0.08%)
Oct 24, 2003 9.323 9.467 9.263 9.462 59,382 +0.12(+1.28%)
Oct 23, 2003 9.317 9.471 9.209 9.342 101,391 -0.03(-0.37%)
Oct 22, 2003 9.612 9.612 9.305 9.377 124,988 -0.28(-2.87%)
Oct 21, 2003 9.739 9.762 9.537 9.654 57,336 -0.06(-0.60%)
Oct 20, 2003 9.697 9.753 9.431 9.712 93,871 +0.03(+0.30%)
Oct 17, 2003 9.805 9.919 9.683 9.683 150,175 -0.15(-1.49%)
Oct 16, 2003 9.716 9.843 9.624 9.830 77,376 +0.11(+1.17%)
Oct 15, 2003 9.834 9.872 9.641 9.716 90,759 -0.17(-1.74%)
Oct 14, 2003 9.612 9.895 9.602 9.888 199,603 +0.25(+2.56%)
Oct 13, 2003 9.500 9.743 9.496 9.641 124,345 +0.11(+1.13%)
Oct 10, 2003 9.543 9.544 9.408 9.533 218,626 -0.04(-0.40%)
Oct 09, 2003 9.456 9.612 9.456 9.571 157,415 +0.16(+1.70%)
Oct 08, 2003 9.448 9.498 9.411 9.411 62,053 -0.06(-0.63%)
Oct 07, 2003 9.602 9.639 9.415 9.471 82,409 -0.07(-0.77%)
Oct 06, 2003 9.350 9.593 9.319 9.544 124,091 +0.19(+2.06%)
Oct 03, 2003 9.317 9.429 9.300 9.352 60,588 +0.04(+0.48%)
Oct 02, 2003 9.375 9.404 9.286 9.307 32,027 -0.03(-0.37%)
Oct 01, 2003 9.128 9.390 9.084 9.342 91,993 +0.25(+2.71%)
Sep 30, 2003 9.187 9.222 8.987 9.095 48,468 -0.11(-1.21%)
Sep 29, 2003 9.032 9.207 8.976 9.207 63,020 +0.14(+1.51%)
Sep 26, 2003 9.135 9.145 9.005 9.070 52,899 -0.06(-0.70%)
Sep 25, 2003 9.248 9.365 9.113 9.134 74,077 -0.12(-1.29%)
Sep 24, 2003 9.321 9.315 9.236 9.253 48,242 -0.07(-0.72%)
Sep 23, 2003 9.178 9.367 9.178 9.321 124,013 +0.01(+0.06%)
Sep 22, 2003 9.315 9.380 9.226 9.315 57,645 -0.05(-0.58%)
Sep 19, 2003 9.352 9.438 9.332 9.369 83,394 -0.03(-0.33%)
Sep 18, 2003 9.406 9.477 9.400 9.400 53,968 -0.06(-0.61%)
Sep 17, 2003 9.506 9.527 9.431 9.458 135,249 -0.07(-0.71%)
Sep 16, 2003 9.448 9.577 9.402 9.525 461,034 +0.08(+0.80%)
Sep 15, 2003 9.332 9.525 9.332 9.450 105,540 +0.07(+0.70%)
Sep 12, 2003 9.294 9.452 9.246 9.384 80,386 +0.08(+0.89%)
Sep 11, 2003 9.265 9.313 9.253 9.302 82,980 +0.05(+0.52%)
Sep 10, 2003 9.375 9.377 9.253 9.253 74,422 -0.11(-1.15%)
Sep 09, 2003 9.425 9.506 9.329 9.361 52,121 -0.12(-1.22%)
Sep 08, 2003 9.253 9.477 9.253 9.477 53,677 +0.20(+2.20%)
Sep 05, 2003 9.282 9.282 9.242 9.273 86,351 -0.05(-0.56%)
Sep 04, 2003 9.292 9.342 9.226 9.325 89,203 +0.07(+0.75%)
Sep 03, 2003 9.231 9.292 9.157 9.255 165,182 +0.00(+0.02%)
Sep 02, 2003 9.113 9.255 9.111 9.253 113,578 +0.08(+0.88%)
Aug 29, 2003 8.995 9.217 8.995 9.172 56,270 -0.02(-0.25%)
Aug 28, 2003 9.159 9.199 9.062 9.195 215,748 +0.01(+0.08%)
Aug 27, 2003 9.159 9.188 9.140 9.188 133,027 +0.04(+0.42%)
Aug 26, 2003 9.111 9.197 9.066 9.149 154,809 -0.01(-0.11%)
Aug 25, 2003 9.120 9.195 9.120 9.159 133,805 +0.00(+0.00%)
Aug 22, 2003 9.226 9.336 9.136 9.159 110,207 -0.11(-1.17%)
Aug 21, 2003 9.111 9.332 9.111 9.267 139,250 +0.14(+1.52%)
Aug 20, 2003 9.111 9.137 9.001 9.128 55,492 +0.07(+0.72%)
Aug 19, 2003 9.062 9.107 8.997 9.062 113,578 +0.01(+0.06%)
Aug 18, 2003 8.908 9.115 8.841 9.057 139,510 +0.11(+1.25%)
Aug 15, 2003 8.725 8.993 8.725 8.945 51,084 +0.04(+0.48%)
Aug 14, 2003 8.868 8.902 8.868 8.902 27,746 +0.05(+0.61%)
Aug 13, 2003 8.738 8.868 8.738 8.848 38,637 +0.11(+1.30%)
Aug 12, 2003 8.742 8.744 8.652 8.735 272,537 +0.06(+0.67%)
Aug 11, 2003 8.679 8.708 8.634 8.677 130,952 -0.01(-0.09%)
Aug 08, 2003 8.582 8.717 8.582 8.684 83,757 +0.04(+0.51%)
Aug 07, 2003 8.584 8.773 8.561 8.640 78,053 -0.02(-0.18%)
Aug 06, 2003 8.580 8.723 8.580 8.656 33,710 +0.05(+0.58%)
Aug 05, 2003 8.663 8.727 8.584 8.605 75,200 -0.07(-0.82%)
Aug 04, 2003 8.688 8.746 8.600 8.677 77,015 -0.06(-0.71%)
Aug 01, 2003 8.894 8.927 8.688 8.738 122,507 -0.16(-1.76%)
Jul 31, 2003 8.801 8.966 8.801 8.895 269,685 +0.04(+0.50%)
Jul 30, 2003 8.673 8.870 8.669 8.850 86,869 -0.00(-0.05%)
Jul 29, 2003 8.715 8.868 8.704 8.854 99,835 +0.10(+1.12%)
Jul 28, 2003 8.763 8.783 8.725 8.756 71,310 -0.03(-0.31%)
Jul 25, 2003 8.725 8.792 8.627 8.783 145,993 +0.10(+1.15%)
Jul 24, 2003 8.594 8.754 8.590 8.683 95,427 +0.04(+0.49%)
Jul 23, 2003 8.534 8.640 8.534 8.640 30,339 +0.09(+0.99%)
Jul 22, 2003 8.577 8.598 8.526 8.555 33,969 +0.00(+0.04%)
Jul 21, 2003 8.582 8.584 8.120 8.551 120,839 -0.10(-1.14%)
Jul 18, 2003 8.494 8.650 8.494 8.650 46,157 +0.14(+1.70%)
Jul 17, 2003 8.580 8.626 8.494 8.505 59,123 -0.08(-0.94%)
Jul 16, 2003 8.514 8.586 8.484 8.586 36,822 +0.05(+0.54%)
Jul 15, 2003 8.536 8.590 8.484 8.540 221,971 +0.01(+0.09%)
Jul 14, 2003 8.540 8.563 8.438 8.532 203,041 +0.02(+0.20%)
Jul 11, 2003 8.542 8.542 8.463 8.515 133,040 -0.01(-0.11%)
Jul 10, 2003 8.549 8.569 8.524 8.524 97,242 -0.01(-0.16%)
Jul 09, 2003 8.407 8.538 8.361 8.538 150,401 +0.09(+1.10%)
Jul 08, 2003 8.368 8.445 8.368 8.445 95,945 +0.06(+0.69%)
Jul 07, 2003 8.438 8.440 8.330 8.388 128,878 +0.06(+0.67%)
Jul 03, 2003 8.310 8.388 8.307 8.332 120,321 -0.08(-0.89%)
Jul 02, 2003 8.270 8.436 8.262 8.407 184,371 +0.11(+1.30%)
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.