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 )

12.72 -0.07 (-0.55%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2006 9.016 9.054 8.863 9.021 395,298 -0.05(-0.54%)
Jul 28, 2006 8.808 9.125 8.808 9.070 385,031 +0.31(+3.55%)
Jul 27, 2006 8.972 8.999 8.754 8.759 307,841 -0.18(-2.01%)
Jul 26, 2006 9.016 9.048 8.808 8.939 612,932 -0.11(-1.27%)
Jul 25, 2006 8.874 9.054 8.743 9.054 812,782 +0.19(+2.09%)
Jul 24, 2006 8.650 8.868 8.645 8.868 283,822 +0.22(+2.59%)
Jul 21, 2006 8.694 8.727 8.454 8.645 403,365 -0.05(-0.56%)
Jul 20, 2006 8.874 8.901 8.677 8.694 369,813 -0.20(-2.21%)
Jul 19, 2006 8.607 8.890 8.590 8.890 432,701 +0.29(+3.36%)
Jul 18, 2006 8.487 8.601 8.405 8.601 302,157 +0.17(+2.01%)
Jul 17, 2006 8.361 8.498 8.356 8.432 281,439 +0.08(+0.91%)
Jul 14, 2006 8.367 8.438 8.263 8.356 307,108 -0.01(-0.13%)
Jul 13, 2006 8.498 8.508 8.323 8.367 315,358 -0.14(-1.60%)
Jul 12, 2006 8.694 8.716 8.487 8.503 270,438 -0.22(-2.56%)
Jul 11, 2006 8.645 8.727 8.470 8.727 276,488 +0.04(+0.44%)
Jul 10, 2006 8.634 8.721 8.596 8.688 155,112 +0.10(+1.21%)
Jul 07, 2006 8.683 8.781 8.579 8.585 393,281 -0.10(-1.13%)
Jul 06, 2006 8.601 8.683 8.590 8.683 245,869 +0.10(+1.21%)
Jul 05, 2006 8.721 8.721 8.557 8.579 253,020 -0.14(-1.63%)
Jul 03, 2006 8.617 8.727 8.585 8.721 176,564 +0.12(+1.40%)
Jun 30, 2006 8.787 8.787 8.498 8.601 1,554,425 -0.15(-1.74%)
Jun 29, 2006 8.470 8.754 8.459 8.754 487,522 +0.36(+4.29%)
Jun 28, 2006 8.443 8.498 8.345 8.394 315,542 -0.02(-0.19%)
Jun 27, 2006 8.574 8.601 8.399 8.410 465,520 -0.15(-1.78%)
Jun 26, 2006 8.410 8.590 8.285 8.563 411,983 +0.21(+2.48%)
Jun 23, 2006 8.465 8.465 8.307 8.356 422,067 -0.10(-1.23%)
Jun 22, 2006 8.574 8.574 8.383 8.459 586,530 -0.13(-1.46%)
Jun 21, 2006 8.454 8.628 8.427 8.585 751,543 +0.14(+1.61%)
Jun 20, 2006 8.503 8.590 8.448 8.448 462,403 -0.07(-0.77%)
Jun 19, 2006 8.721 8.754 8.476 8.514 310,408 -0.21(-2.38%)
Jun 16, 2006 8.836 8.852 8.672 8.721 1,368,327 -0.11(-1.30%)
Jun 15, 2006 8.716 8.857 8.645 8.836 280,339 +0.20(+2.27%)
Jun 14, 2006 8.688 8.754 8.541 8.639 252,287 -0.03(-0.38%)
Jun 13, 2006 8.645 8.814 8.623 8.672 375,313 +0.01(+0.13%)
Jun 12, 2006 8.836 8.836 8.656 8.661 465,154 -0.13(-1.43%)
Jun 09, 2006 8.999 8.999 8.787 8.787 247,153 -0.20(-2.19%)
Jun 08, 2006 8.776 8.994 8.705 8.983 400,432 +0.11(+1.29%)
Jun 07, 2006 8.803 9.005 8.803 8.868 334,793 +0.07(+0.74%)
Jun 06, 2006 8.672 8.808 8.672 8.803 451,403 +0.11(+1.32%)
Jun 05, 2006 8.999 8.999 8.677 8.688 468,087 -0.31(-3.45%)
Jun 02, 2006 9.103 9.119 8.912 8.999 280,522 -0.04(-0.48%)
Jun 01, 2006 8.792 9.043 8.792 9.043 312,608 +0.25(+2.79%)
May 31, 2006 8.787 8.885 8.737 8.797 323,426 +0.04(+0.50%)
May 30, 2006 9.065 9.065 8.748 8.754 281,256 -0.28(-3.08%)
May 26, 2006 9.076 9.087 8.956 9.032 263,837 -0.02(-0.24%)
May 25, 2006 8.999 9.054 8.956 9.054 341,210 +0.08(+0.85%)
May 24, 2006 8.896 8.999 8.781 8.977 460,020 +0.15(+1.67%)
May 23, 2006 8.945 8.983 8.830 8.830 513,558 -0.04(-0.49%)
May 22, 2006 8.917 8.983 8.623 8.874 491,006 +0.17(+1.94%)
May 19, 2006 8.470 8.743 8.443 8.705 390,164 +0.23(+2.77%)
May 18, 2006 8.617 8.710 8.454 8.470 367,246 -0.14(-1.65%)
May 17, 2006 8.585 8.645 8.454 8.612 395,481 -0.05(-0.63%)
May 16, 2006 8.699 8.776 8.661 8.667 393,281 -0.05(-0.63%)
May 15, 2006 8.667 8.792 8.568 8.721 635,117 +0.09(+1.07%)
May 12, 2006 8.737 8.748 8.628 8.628 612,199 -0.10(-1.19%)
May 11, 2006 8.901 8.923 8.732 8.732 387,231 -0.17(-1.90%)
May 10, 2006 8.917 8.945 8.890 8.901 519,425 -0.05(-0.55%)
May 09, 2006 8.967 8.967 8.890 8.950 231,201 +0.00(+0.00%)
May 08, 2006 9.043 9.087 8.939 8.950 190,682 -0.09(-0.97%)
May 05, 2006 8.912 9.119 8.890 9.037 348,178 +0.15(+1.66%)
May 04, 2006 8.890 8.967 8.874 8.890 128,710 +0.00(+0.00%)
May 03, 2006 8.999 9.043 8.857 8.890 253,937 -0.09(-1.03%)
May 02, 2006 8.814 8.983 8.765 8.983 304,541 +0.16(+1.79%)
May 01, 2006 9.152 9.185 8.814 8.825 617,149 -0.33(-3.58%)
Apr 28, 2006 8.901 9.163 8.901 9.152 595,331 +0.21(+2.32%)
Apr 27, 2006 8.890 9.168 8.879 8.945 345,427 +0.01(+0.06%)
Apr 26, 2006 8.874 8.994 8.847 8.939 231,568 +0.08(+0.86%)
Apr 25, 2006 8.950 8.950 8.792 8.863 314,808 -0.04(-0.43%)
Apr 24, 2006 9.027 9.027 8.885 8.901 335,160 -0.15(-1.69%)
Apr 21, 2006 9.403 9.403 8.945 9.054 621,916 +0.14(+1.59%)
Apr 20, 2006 9.027 9.032 8.868 8.912 143,744 -0.14(-1.57%)
Apr 19, 2006 9.054 9.092 8.945 9.054 248,436 +0.02(+0.18%)
Apr 18, 2006 8.852 9.048 8.841 9.037 445,719 +0.19(+2.09%)
Apr 17, 2006 8.945 9.021 8.808 8.852 253,020 -0.18(-1.99%)
Apr 13, 2006 9.027 9.070 8.967 9.032 176,197 +0.01(+0.06%)
Apr 12, 2006 9.027 9.065 8.977 9.027 166,663 +0.03(+0.30%)
Apr 11, 2006 9.136 9.157 8.983 8.999 388,331 -0.13(-1.37%)
Apr 10, 2006 9.097 9.163 9.027 9.125 190,315 +0.03(+0.30%)
Apr 07, 2006 9.256 9.321 9.054 9.097 236,519 -0.15(-1.59%)
Apr 06, 2006 9.272 9.283 9.207 9.245 138,244 -0.03(-0.29%)
Apr 05, 2006 9.272 9.321 9.196 9.272 174,914 -0.01(-0.12%)
Apr 04, 2006 9.288 9.359 9.245 9.283 204,249 -0.02(-0.18%)
Apr 03, 2006 9.327 9.332 9.196 9.299 253,753 -0.03(-0.29%)
Mar 31, 2006 9.228 9.330 9.201 9.327 237,985 +0.05(+0.59%)
Mar 30, 2006 9.381 9.381 9.185 9.272 208,650 -0.08(-0.87%)
Mar 29, 2006 9.277 9.354 9.261 9.354 205,349 +0.04(+0.47%)
Mar 28, 2006 9.256 9.392 9.217 9.310 275,388 +0.05(+0.59%)
Mar 27, 2006 9.261 9.299 9.157 9.256 716,341 -0.03(-0.29%)
Mar 24, 2006 9.283 9.283 9.152 9.283 753,560 +0.04(+0.41%)
Mar 23, 2006 9.272 9.310 9.163 9.245 343,961 -0.05(-0.59%)
Mar 22, 2006 9.097 9.299 9.059 9.299 213,417 +0.20(+2.22%)
Mar 21, 2006 9.125 9.190 9.081 9.097 231,018 -0.04(-0.48%)
Mar 20, 2006 9.174 9.196 9.065 9.141 386,131 -0.04(-0.48%)
Mar 17, 2006 9.136 9.190 9.097 9.185 821,399 +0.06(+0.66%)
Mar 16, 2006 9.228 9.239 9.103 9.125 304,907 -0.06(-0.65%)
Mar 15, 2006 9.163 9.201 9.032 9.185 288,773 +0.04(+0.48%)
Mar 14, 2006 9.081 9.157 8.956 9.141 280,155 +0.07(+0.72%)
Mar 13, 2006 9.076 9.136 9.005 9.076 237,069 -0.02(-0.18%)
Mar 10, 2006 8.945 9.092 8.885 9.092 172,163 +0.20(+2.27%)
Mar 09, 2006 8.945 9.027 8.863 8.890 258,520 -0.04(-0.49%)
Mar 08, 2006 8.956 9.027 8.879 8.934 358,628 -0.02(-0.24%)
Mar 07, 2006 8.863 8.983 8.727 8.956 323,242 +0.06(+0.67%)
Mar 06, 2006 8.585 9.108 8.585 8.896 356,978 -0.21(-2.28%)
Mar 03, 2006 8.945 9.201 8.945 9.103 544,543 +0.08(+0.91%)
Mar 02, 2006 9.043 9.043 8.896 9.021 420,967 -0.02(-0.24%)
Mar 01, 2006 8.868 9.043 8.868 9.043 307,841 +0.05(+0.55%)
Feb 28, 2006 9.152 9.108 8.967 8.994 296,290 -0.16(-1.73%)
Feb 27, 2006 9.065 9.168 9.065 9.152 121,559 +0.12(+1.33%)
Feb 24, 2006 9.037 9.130 8.999 9.032 178,031 -0.03(-0.30%)
Feb 23, 2006 9.108 9.207 9.021 9.059 202,599 -0.07(-0.72%)
Feb 22, 2006 8.917 9.125 8.917 9.125 159,329 +0.22(+2.45%)
Feb 21, 2006 8.945 8.999 8.825 8.907 271,538 -0.05(-0.55%)
Feb 17, 2006 9.065 9.065 8.956 8.956 169,597 -0.09(-1.02%)
Feb 16, 2006 9.092 9.108 8.977 9.048 174,180 -0.01(-0.06%)
Feb 15, 2006 9.043 9.087 8.956 9.054 174,547 +0.03(+0.30%)
Feb 14, 2006 8.901 9.081 8.868 9.027 272,271 +0.12(+1.35%)
Feb 13, 2006 8.917 8.977 8.847 8.907 453,236 +0.01(+0.12%)
Feb 10, 2006 8.863 8.999 8.814 8.896 225,334 +0.01(+0.06%)
Feb 09, 2006 8.917 8.972 8.852 8.890 288,589 +0.01(+0.06%)
Feb 08, 2006 8.907 8.956 8.857 8.885 411,983 +0.04(+0.43%)
Feb 07, 2006 8.792 8.972 8.792 8.847 277,405 +0.03(+0.37%)
Feb 06, 2006 8.819 8.830 8.688 8.814 222,401 -0.02(-0.19%)
Feb 03, 2006 8.879 8.999 8.808 8.830 316,642 -0.04(-0.43%)
Feb 02, 2006 9.114 9.136 8.819 8.868 439,852 -0.25(-2.69%)
Feb 01, 2006 9.185 9.321 9.103 9.114 304,541 -0.07(-0.77%)
Jan 31, 2006 9.163 9.228 9.037 9.185 354,411 +0.01(+0.06%)
Jan 30, 2006 9.436 9.436 9.163 9.179 243,119 -0.26(-2.72%)
Jan 27, 2006 9.354 9.441 9.337 9.436 266,588 +0.03(+0.29%)
Jan 26, 2006 9.354 9.414 9.333 9.408 291,523 +0.08(+0.88%)
Jan 25, 2006 9.354 9.414 9.212 9.327 693,972 -0.03(-0.29%)
Jan 24, 2006 9.414 9.419 9.272 9.354 401,899 +0.11(+1.18%)
Jan 23, 2006 9.125 9.299 9.125 9.245 219,101 +0.11(+1.19%)
Jan 20, 2006 9.436 9.436 9.108 9.136 241,836 -0.24(-2.56%)
Jan 19, 2006 9.299 9.408 9.239 9.376 184,448 +0.11(+1.18%)
Jan 18, 2006 9.299 9.365 9.223 9.267 208,650 -0.03(-0.29%)
Jan 17, 2006 9.327 9.332 9.217 9.294 233,768 -0.03(-0.35%)
Jan 13, 2006 9.359 9.414 9.299 9.327 151,812 -0.01(-0.06%)
Jan 12, 2006 9.403 9.468 9.299 9.332 141,544 -0.12(-1.27%)
Jan 11, 2006 9.577 9.577 9.348 9.452 220,201 -0.13(-1.31%)
Jan 10, 2006 9.545 9.610 9.501 9.577 181,881 +0.00(+0.00%)
Jan 09, 2006 9.490 9.621 9.474 9.577 187,015 +0.05(+0.57%)
Jan 06, 2006 9.588 9.654 9.425 9.523 209,566 +0.01(+0.11%)
Jan 05, 2006 9.577 9.605 9.512 9.512 136,411 -0.07(-0.68%)
Jan 04, 2006 9.572 9.632 9.512 9.577 245,869 +0.03(+0.34%)
Jan 03, 2006 9.468 9.648 9.343 9.545 350,744 +0.08(+0.81%)
Dec 30, 2005 9.545 9.545 9.395 9.468 327,093 -0.08(-0.80%)
Dec 29, 2005 9.648 9.659 9.545 9.545 191,782 -0.13(-1.35%)
Dec 28, 2005 9.719 9.752 9.605 9.676 187,565 +0.02(+0.17%)
Dec 27, 2005 9.806 9.894 9.610 9.659 716,157 -0.14(-1.45%)
Dec 23, 2005 9.703 9.817 9.681 9.801 698,006 +0.10(+1.01%)
Dec 22, 2005 9.828 9.828 9.648 9.703 396,765 -0.10(-1.06%)
Dec 21, 2005 9.785 9.970 9.681 9.806 268,421 +0.00(+0.00%)
Dec 20, 2005 9.768 9.926 9.757 9.806 202,599 +0.04(+0.39%)
Dec 19, 2005 10.01 10.01 9.763 9.768 270,438 -0.25(-2.50%)
Dec 16, 2005 9.888 10.10 9.877 10.02 1,195,613 +0.16(+1.60%)
Dec 15, 2005 10.04 10.04 9.823 9.861 263,837 -0.17(-1.69%)
Dec 14, 2005 9.926 10.09 9.877 10.03 143,744 +0.13(+1.32%)
Dec 13, 2005 9.834 9.970 9.763 9.899 149,062 +0.07(+0.67%)
Dec 12, 2005 10.05 10.05 9.785 9.834 259,987 -0.11(-1.10%)
Dec 09, 2005 9.899 10.09 9.872 9.943 229,551 +0.04(+0.44%)
Dec 08, 2005 9.888 10.04 9.785 9.899 282,539 +0.02(+0.17%)
Dec 07, 2005 9.932 9.943 9.779 9.883 195,815 -0.05(-0.49%)
Dec 06, 2005 9.888 10.14 9.867 9.932 170,513 +0.05(+0.50%)
Dec 05, 2005 10.01 10.03 9.845 9.883 240,736 -0.16(-1.58%)
Dec 02, 2005 10.18 10.20 9.948 10.04 210,116 -0.16(-1.60%)
Dec 01, 2005 10.03 10.25 10.00 10.20 234,135 +0.21(+2.07%)
Nov 30, 2005 10.03 10.13 9.905 9.997 293,173 +0.00(+0.00%)
Nov 29, 2005 9.926 10.08 9.899 9.997 229,368 +0.04(+0.44%)
Nov 28, 2005 10.14 10.20 9.926 9.954 180,231 -0.23(-2.25%)
Nov 25, 2005 10.17 10.22 10.14 10.18 43,086 -0.02(-0.21%)
Nov 23, 2005 10.12 10.29 10.12 10.20 144,111 +0.07(+0.65%)
Nov 22, 2005 9.959 10.16 9.888 10.14 213,050 +0.10(+1.03%)
Nov 21, 2005 9.872 10.04 9.741 10.04 174,547 +0.21(+2.17%)
Nov 18, 2005 9.899 9.899 9.686 9.823 211,950 +0.10(+1.01%)
Nov 17, 2005 9.457 9.725 9.457 9.725 208,283 +0.27(+2.83%)
Nov 16, 2005 9.621 9.654 9.381 9.457 178,397 -0.13(-1.37%)
Nov 15, 2005 9.817 9.839 9.550 9.588 330,760 -0.25(-2.50%)
Nov 14, 2005 10.03 10.08 9.752 9.834 146,311 -0.19(-1.90%)
Nov 11, 2005 10.06 10.07 9.932 10.02 129,627 -0.05(-0.54%)
Nov 10, 2005 9.730 10.08 9.616 10.08 201,499 +0.29(+3.01%)
Nov 09, 2005 9.746 9.861 9.681 9.785 129,627 +0.09(+0.90%)
Nov 08, 2005 9.817 9.817 9.616 9.697 79,023 -0.07(-0.73%)
Nov 07, 2005 9.741 9.845 9.616 9.768 157,862 +0.03(+0.28%)
Nov 04, 2005 9.545 9.741 9.545 9.741 117,342 +0.16(+1.65%)
Nov 03, 2005 9.861 9.905 9.517 9.583 299,957 -0.20(-2.06%)
Nov 02, 2005 9.528 9.785 9.523 9.785 204,799 +0.24(+2.51%)
Nov 01, 2005 9.725 9.725 9.507 9.545 187,565 -0.23(-2.34%)
Oct 31, 2005 9.408 9.872 9.408 9.774 728,258 +0.41(+4.37%)
Oct 28, 2005 9.310 9.463 9.272 9.365 271,538 +0.11(+1.18%)
Oct 27, 2005 9.288 9.337 9.234 9.256 263,654 -0.03(-0.35%)
Oct 26, 2005 9.234 9.354 9.217 9.288 253,570 +0.07(+0.77%)
Oct 25, 2005 9.283 9.294 9.065 9.217 290,056 -0.11(-1.23%)
Oct 24, 2005 9.327 9.452 9.272 9.332 261,271 +0.01(+0.12%)
Oct 21, 2005 9.463 9.627 9.277 9.321 398,782 -0.03(-0.35%)
Oct 20, 2005 9.425 9.534 9.299 9.354 291,156 -0.07(-0.75%)
Oct 19, 2005 9.217 9.430 9.147 9.425 441,685 +0.15(+1.65%)
Oct 18, 2005 9.332 9.381 9.217 9.272 288,956 -0.02(-0.18%)
Oct 17, 2005 9.332 9.381 9.147 9.288 196,549 +0.01(+0.12%)
Oct 14, 2005 9.245 9.370 9.027 9.277 330,943 +0.11(+1.25%)
Oct 13, 2005 8.988 9.245 8.890 9.163 240,736 +0.18(+2.00%)
Oct 12, 2005 8.999 9.054 8.825 8.983 268,054 -0.04(-0.42%)
Oct 11, 2005 9.212 9.267 8.999 9.021 281,806 -0.12(-1.31%)
Oct 10, 2005 9.201 9.228 9.103 9.141 134,944 -0.09(-0.95%)
Oct 07, 2005 9.294 9.305 9.108 9.228 142,461 -0.01(-0.12%)
Oct 06, 2005 9.043 9.343 9.043 9.239 392,548 +0.18(+1.99%)
Oct 05, 2005 9.408 9.430 9.010 9.059 261,087 -0.32(-3.37%)
Oct 04, 2005 9.654 9.654 9.365 9.376 165,196 -0.17(-1.83%)
Oct 03, 2005 9.479 9.621 9.474 9.550 141,728 +0.13(+1.33%)
Sep 30, 2005 9.408 9.528 9.370 9.425 145,028 +0.02(+0.23%)
Sep 29, 2005 9.277 9.430 9.250 9.403 254,303 +0.07(+0.76%)
Sep 28, 2005 9.468 9.545 9.163 9.332 329,293 -0.12(-1.27%)
Sep 27, 2005 9.523 9.572 9.343 9.452 176,564 -0.09(-0.97%)
Sep 26, 2005 9.643 9.686 9.496 9.545 188,848 -0.03(-0.28%)
Sep 23, 2005 9.547 9.643 9.414 9.572 188,665 +0.05(+0.57%)
Sep 22, 2005 9.490 9.594 9.408 9.517 304,541 +0.00(+0.00%)
Sep 21, 2005 9.763 9.763 9.517 9.517 345,977 -0.25(-2.51%)
Sep 20, 2005 9.812 9.894 9.708 9.763 327,459 -0.01(-0.06%)
Sep 19, 2005 9.926 9.926 9.763 9.768 247,519 -0.18(-1.81%)
Sep 16, 2005 9.899 9.954 9.812 9.948 576,996 +0.13(+1.28%)
Sep 15, 2005 9.872 9.872 9.736 9.823 125,410 +0.04(+0.45%)
Sep 14, 2005 9.970 10.01 9.725 9.779 159,696 -0.15(-1.54%)
Sep 13, 2005 10.07 10.07 9.872 9.932 258,337 -0.12(-1.19%)
Sep 12, 2005 9.948 10.10 9.899 10.05 242,752 +0.15(+1.54%)
Sep 09, 2005 9.872 9.926 9.828 9.899 138,794 +0.04(+0.44%)
Sep 08, 2005 9.926 9.926 9.779 9.856 141,544 -0.11(-1.09%)
Sep 07, 2005 9.981 9.997 9.839 9.965 148,878 +0.01(+0.11%)
Sep 06, 2005 9.883 9.981 9.850 9.954 335,527 +0.19(+1.90%)
Sep 02, 2005 10.02 10.02 9.746 9.768 283,272 -0.20(-1.97%)
Sep 01, 2005 9.926 10.08 9.861 9.965 531,892 +0.09(+0.88%)
Aug 31, 2005 9.714 9.899 9.708 9.877 328,193 +0.17(+1.74%)
Aug 30, 2005 9.845 9.872 9.632 9.708 310,225 -0.24(-2.41%)
Aug 29, 2005 9.828 9.948 9.796 9.948 199,116 +0.10(+1.00%)
Aug 26, 2005 9.888 9.916 9.779 9.850 394,198 -0.04(-0.39%)
Aug 25, 2005 9.817 9.899 9.779 9.888 216,534 +0.09(+0.89%)
Aug 24, 2005 9.817 9.943 9.708 9.801 1,449,000 +0.01(+0.06%)
Aug 23, 2005 9.866 9.899 9.796 9.796 272,088 -0.09(-0.94%)
Aug 22, 2005 9.839 9.916 9.741 9.888 388,147 +0.10(+1.06%)
Aug 19, 2005 9.725 9.796 9.665 9.785 230,101 +0.06(+0.62%)
Aug 18, 2005 9.779 9.796 9.599 9.725 436,551 -0.03(-0.34%)
Aug 17, 2005 9.861 9.894 9.752 9.757 274,655 -0.13(-1.32%)
Aug 16, 2005 10.02 10.03 9.828 9.888 536,476 -0.10(-1.04%)
Aug 15, 2005 10.02 10.05 9.861 9.992 187,748 +0.01(+0.05%)
Aug 12, 2005 10.04 10.05 9.845 9.986 239,452 -0.08(-0.76%)
Aug 11, 2005 10.05 10.12 9.981 10.06 144,111 -0.01(-0.05%)
Aug 10, 2005 10.11 10.22 10.00 10.07 233,585 -0.04(-0.38%)
Aug 09, 2005 10.16 10.21 10.09 10.11 249,720 -0.04(-0.38%)
Aug 08, 2005 10.07 10.14 10.07 10.14 745,493 +0.07(+0.70%)
Aug 05, 2005 10.46 10.46 10.02 10.07 2,471,166 -0.38(-3.60%)
Aug 04, 2005 10.66 10.72 10.44 10.45 215,250 -0.21(-1.94%)
Aug 03, 2005 10.70 10.73 10.64 10.66 200,032 -0.13(-1.16%)
Aug 02, 2005 10.69 10.80 10.69 10.78 203,883 +0.09(+0.87%)
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.