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 )

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.310 8.377 8.256 8.283 1,248,018 -0.10(-1.20%)
Jul 30, 2014 8.384 8.438 8.310 8.384 846,636 +0.05(+0.57%)
Jul 29, 2014 8.370 8.397 8.310 8.337 840,090 -0.01(-0.16%)
Jul 28, 2014 8.471 8.478 8.289 8.350 1,137,296 -0.12(-1.43%)
Jul 25, 2014 8.384 8.485 8.380 8.471 1,093,823 +0.01(+0.16%)
Jul 24, 2014 8.390 8.471 8.377 8.458 903,300 +0.11(+1.29%)
Jul 23, 2014 8.242 8.417 8.175 8.350 1,540,563 +0.18(+2.23%)
Jul 22, 2014 8.195 8.262 8.114 8.168 2,764,535 -0.01(-0.16%)
Jul 21, 2014 8.222 8.222 8.114 8.182 1,535,081 -0.07(-0.90%)
Jul 18, 2014 8.222 8.323 8.195 8.256 1,192,051 +0.03(+0.41%)
Jul 17, 2014 8.337 8.343 8.202 8.222 1,471,343 -0.13(-1.61%)
Jul 16, 2014 8.518 8.518 8.350 8.357 847,931 -0.14(-1.66%)
Jul 15, 2014 8.458 8.518 8.404 8.498 805,442 +0.07(+0.88%)
Jul 14, 2014 8.552 8.579 8.417 8.424 756,543 -0.03(-0.40%)
Jul 11, 2014 8.464 8.491 8.390 8.458 755,036 -0.02(-0.24%)
Jul 10, 2014 8.424 8.565 8.397 8.478 978,646 -0.08(-0.94%)
Jul 09, 2014 8.565 8.606 8.518 8.559 1,178,813 +0.05(+0.63%)
Jul 08, 2014 8.633 8.633 8.505 8.505 1,112,738 -0.14(-1.64%)
Jul 07, 2014 8.747 8.747 8.640 8.646 874,219 -0.11(-1.23%)
Jul 03, 2014 8.707 8.754 8.754 8.754 1,023,779 +0.10(+1.17%)
Jul 02, 2014 8.747 8.788 8.640 8.653 1,027,980 -0.11(-1.31%)
Jul 01, 2014 8.640 8.895 8.640 8.768 1,612,644 +0.13(+1.56%)
Jun 30, 2014 8.579 8.640 8.505 8.633 976,478 +0.06(+0.71%)
Jun 27, 2014 8.498 8.626 8.498 8.572 1,797,236 +0.01(+0.16%)
Jun 26, 2014 8.552 8.586 8.451 8.559 563,196 -0.01(-0.08%)
Jun 25, 2014 8.458 8.579 8.357 8.565 629,057 +0.05(+0.63%)
Jun 24, 2014 8.565 8.700 8.505 8.512 1,139,188 -0.08(-0.94%)
Jun 23, 2014 8.606 8.613 8.545 8.592 628,088 -0.01(-0.08%)
Jun 20, 2014 8.565 8.633 8.539 8.599 1,752,651 +0.04(+0.47%)
Jun 19, 2014 8.606 8.619 8.496 8.559 622,822 -0.05(-0.55%)
Jun 18, 2014 8.572 8.626 8.512 8.606 1,001,343 +0.05(+0.55%)
Jun 17, 2014 8.458 8.592 8.424 8.559 1,076,031 +0.08(+0.95%)
Jun 16, 2014 8.464 8.505 8.377 8.478 1,093,642 -0.01(-0.16%)
Jun 13, 2014 8.552 8.606 8.471 8.491 853,759 -0.03(-0.39%)
Jun 12, 2014 8.505 8.559 8.431 8.525 946,067 +0.01(+0.08%)
Jun 11, 2014 8.579 8.586 8.478 8.518 898,223 -0.07(-0.86%)
Jun 10, 2014 8.606 8.633 8.525 8.592 672,926 +0.07(+0.79%)
Jun 06, 2014 8.498 8.586 8.464 8.525 1,381,278 +0.05(+0.64%)
Jun 05, 2014 8.296 8.471 8.249 8.471 1,293,483 +0.18(+2.11%)
Jun 04, 2014 8.296 8.350 8.259 8.296 706,124 -0.01(-0.16%)
Jun 03, 2014 8.283 8.404 8.256 8.310 1,595,152 +0.01(+0.08%)
Jun 02, 2014 8.276 8.323 8.209 8.303 1,034,346 +0.06(+0.74%)
May 30, 2014 8.289 8.337 8.236 8.242 1,119,075 -0.04(-0.49%)
May 29, 2014 8.236 8.296 8.215 8.283 1,290,707 +0.07(+0.82%)
May 28, 2014 8.229 8.245 8.129 8.215 1,282,934 -0.05(-0.56%)
May 27, 2014 8.235 8.309 8.149 8.262 939,505 +0.08(+0.98%)
May 23, 2014 8.175 8.182 8.182 8.182 752,367 +0.00(+0.00%)
May 22, 2014 8.135 8.229 8.115 8.182 644,306 +0.07(+0.90%)
May 21, 2014 8.102 8.169 8.032 8.109 866,875 +0.04(+0.50%)
May 20, 2014 8.129 8.155 7.972 8.069 1,456,304 -0.08(-0.98%)
May 19, 2014 7.989 8.152 7.989 8.149 800,678 +0.11(+1.33%)
May 16, 2014 8.002 8.042 7.949 8.042 1,076,605 +0.03(+0.42%)
May 15, 2014 7.962 8.029 7.855 8.009 1,859,729 +0.01(+0.08%)
May 14, 2014 8.202 8.202 7.975 8.002 1,313,372 -0.21(-2.60%)
May 13, 2014 8.329 8.362 8.215 8.215 1,030,809 -0.17(-1.99%)
May 12, 2014 8.302 8.422 8.255 8.382 1,857,734 +0.11(+1.37%)
May 09, 2014 8.155 8.295 8.142 8.269 986,625 +0.08(+0.98%)
May 08, 2014 8.189 8.285 8.109 8.189 2,108,196 +0.09(+1.07%)
May 07, 2014 8.029 8.102 7.935 8.102 1,668,289 +0.11(+1.42%)
May 06, 2014 8.169 8.189 7.982 7.989 1,994,036 -0.21(-2.60%)
May 05, 2014 8.189 8.212 8.115 8.202 782,585 -0.05(-0.57%)
May 02, 2014 8.262 8.409 8.215 8.249 993,045 +0.01(+0.16%)
May 01, 2014 8.255 8.355 8.135 8.235 1,396,055 -0.06(-0.72%)
Apr 30, 2014 8.255 8.315 8.172 8.295 1,120,381 +0.03(+0.40%)
Apr 29, 2014 8.349 8.412 8.249 8.262 930,828 -0.07(-0.80%)
Apr 28, 2014 8.315 8.382 8.209 8.329 1,707,575 +0.03(+0.32%)
Apr 25, 2014 8.375 8.529 8.295 8.302 1,116,357 -0.13(-1.50%)
Apr 24, 2014 8.535 8.569 8.375 8.429 1,546,368 -0.13(-1.48%)
Apr 23, 2014 8.562 8.602 8.495 8.555 1,373,933 +0.00(+0.00%)
Apr 22, 2014 8.515 8.589 8.449 8.555 1,291,408 +0.06(+0.71%)
Apr 21, 2014 8.562 8.602 8.475 8.495 769,184 -0.09(-1.01%)
Apr 17, 2014 8.502 8.582 8.582 8.582 1,506,984 +0.07(+0.86%)
Apr 16, 2014 8.569 8.589 8.475 8.509 1,330,117 -0.02(-0.23%)
Apr 15, 2014 8.535 8.575 8.395 8.529 1,689,805 +0.01(+0.16%)
Apr 14, 2014 8.515 8.569 8.415 8.515 1,381,764 +0.10(+1.19%)
Apr 11, 2014 8.415 8.529 8.382 8.415 1,575,951 -0.09(-1.02%)
Apr 10, 2014 8.749 8.749 8.479 8.502 2,180,976 -0.23(-2.67%)
Apr 09, 2014 8.795 8.815 8.702 8.735 3,125,521 -0.05(-0.53%)
Apr 08, 2014 8.956 8.976 8.769 8.782 4,887,499 -0.14(-1.57%)
Apr 07, 2014 8.902 8.949 8.769 8.922 2,149,994 -0.01(-0.07%)
Apr 04, 2014 9.102 9.116 8.839 8.929 3,523,557 -0.16(-1.76%)
Apr 03, 2014 9.129 9.132 9.003 9.089 2,070,633 -0.01(-0.15%)
Apr 02, 2014 9.082 9.129 9.036 9.102 2,102,286 +0.02(+0.22%)
Apr 01, 2014 8.935 9.109 8.829 9.082 2,321,494 +0.15(+1.64%)
Mar 31, 2014 8.842 8.979 8.815 8.935 1,993,957 +0.17(+1.98%)
Mar 28, 2014 8.715 8.895 8.682 8.762 1,386,380 +0.03(+0.38%)
Mar 27, 2014 8.795 8.882 8.689 8.729 2,166,700 -0.08(-0.91%)
Mar 26, 2014 9.016 9.042 8.809 8.809 1,894,483 -0.13(-1.49%)
Mar 25, 2014 8.996 9.049 8.925 8.942 1,561,661 -0.01(-0.15%)
Mar 24, 2014 8.929 9.056 8.905 8.956 1,564,923 +0.06(+0.67%)
Mar 21, 2014 9.042 9.116 8.795 8.895 10,498,443 -0.11(-1.26%)
Mar 20, 2014 8.809 9.036 8.802 9.009 2,259,308 +0.19(+2.12%)
Mar 19, 2014 8.762 8.915 8.722 8.822 2,597,173 +0.04(+0.46%)
Mar 18, 2014 8.742 8.802 8.695 8.782 2,834,317 +0.05(+0.61%)
Mar 17, 2014 8.609 8.749 8.602 8.729 3,021,070 +0.18(+2.11%)
Mar 14, 2014 8.422 8.569 8.395 8.549 1,450,949 +0.09(+1.10%)
Mar 13, 2014 8.535 8.549 8.402 8.455 1,371,297 -0.05(-0.63%)
Mar 12, 2014 8.449 8.515 8.355 8.509 1,182,692 +0.03(+0.31%)
Mar 11, 2014 8.382 8.529 8.382 8.482 1,237,179 -0.05(-0.62%)
Mar 10, 2014 8.489 8.535 8.419 8.535 1,324,799 +0.03(+0.39%)
Mar 07, 2014 8.395 8.509 8.362 8.502 2,058,144 +0.17(+2.08%)
Mar 06, 2014 8.295 8.389 8.275 8.329 1,089,137 +0.03(+0.40%)
Mar 05, 2014 8.335 8.362 8.275 8.295 1,206,830 -0.06(-0.72%)
Mar 04, 2014 8.195 8.382 8.195 8.355 2,453,793 +0.23(+2.87%)
Mar 03, 2014 8.062 8.145 8.029 8.122 1,420,281 -0.01(-0.08%)
Feb 28, 2014 8.069 8.195 8.035 8.129 1,812,626 +0.07(+0.91%)
Feb 27, 2014 7.982 8.065 7.922 8.055 1,394,279 +0.07(+0.83%)
Feb 26, 2014 7.962 8.035 7.896 7.989 1,131,698 +0.07(+0.83%)
Feb 25, 2014 7.916 7.929 7.863 7.923 1,302,421 +0.01(+0.08%)
Feb 24, 2014 7.843 7.949 7.797 7.916 1,368,439 +0.12(+1.52%)
Feb 21, 2014 7.698 7.830 7.695 7.797 2,322,702 +0.11(+1.37%)
Feb 20, 2014 7.758 7.810 7.665 7.691 4,809,071 -0.06(-0.77%)
Feb 19, 2014 7.975 7.985 7.725 7.751 2,057,036 -0.23(-2.90%)
Feb 18, 2014 7.962 8.018 7.929 7.982 1,885,499 +0.00(+0.00%)
Feb 14, 2014 7.956 7.982 7.982 7.982 1,712,321 +0.02(+0.25%)
Feb 13, 2014 7.843 7.969 7.797 7.962 1,144,486 +0.06(+0.75%)
Feb 12, 2014 7.883 8.002 7.883 7.903 946,152 +0.03(+0.42%)
Feb 11, 2014 7.797 7.923 7.777 7.870 840,651 +0.11(+1.36%)
Feb 10, 2014 7.718 7.777 7.629 7.764 1,134,307 +0.04(+0.51%)
Feb 07, 2014 7.791 7.837 7.672 7.725 952,800 -0.05(-0.59%)
Feb 06, 2014 7.685 7.777 7.665 7.771 1,195,665 +0.09(+1.12%)
Feb 05, 2014 7.639 7.715 7.599 7.685 1,386,834 +0.01(+0.17%)
Feb 04, 2014 7.606 7.728 7.514 7.672 968,096 +0.09(+1.13%)
Feb 03, 2014 7.817 7.817 7.566 7.586 1,716,344 -0.23(-2.96%)
Jan 31, 2014 7.863 7.942 7.817 7.817 1,179,059 -0.17(-2.15%)
Jan 30, 2014 7.923 8.048 7.870 7.989 1,410,999 +0.16(+2.02%)
Jan 29, 2014 7.949 8.015 7.824 7.830 1,278,515 -0.21(-2.63%)
Jan 28, 2014 8.074 8.088 7.969 8.041 999,295 -0.01(-0.16%)
Jan 27, 2014 8.180 8.206 8.041 8.055 1,200,715 -0.11(-1.37%)
Jan 24, 2014 8.246 8.279 8.068 8.167 1,443,173 -0.18(-2.14%)
Jan 23, 2014 8.464 8.464 8.296 8.345 1,188,272 -0.15(-1.79%)
Jan 22, 2014 8.517 8.537 8.246 8.497 1,362,712 +0.01(+0.16%)
Jan 21, 2014 8.405 8.490 8.372 8.484 1,068,442 +0.16(+1.90%)
Jan 17, 2014 8.325 8.325 8.325 8.325 734,154 -0.01(-0.16%)
Jan 16, 2014 8.418 8.418 8.286 8.339 968,822 -0.09(-1.02%)
Jan 15, 2014 8.457 8.550 8.418 8.424 1,133,976 -0.03(-0.39%)
Jan 14, 2014 8.484 8.484 8.385 8.457 1,159,145 +0.01(+0.16%)
Jan 13, 2014 8.576 8.576 8.405 8.444 1,889,922 -0.11(-1.24%)
Jan 10, 2014 8.523 8.563 8.438 8.550 1,886,599 +0.04(+0.47%)
Jan 09, 2014 8.484 8.543 8.431 8.510 1,258,531 +0.03(+0.31%)
Jan 08, 2014 8.438 8.484 8.358 8.484 1,683,086 +0.07(+0.86%)
Jan 07, 2014 8.286 8.504 8.253 8.411 1,731,422 +0.29(+3.58%)
Jan 06, 2014 8.220 8.266 8.121 8.121 872,908 -0.10(-1.20%)
Jan 03, 2014 8.200 8.246 8.173 8.220 874,301 +0.01(+0.16%)
Jan 02, 2014 8.286 8.339 8.187 8.206 1,143,208 -0.13(-1.51%)
Dec 31, 2013 8.391 8.332 8.332 8.332 682,807 -0.03(-0.32%)
Dec 30, 2013 8.398 8.424 8.352 8.358 543,271 -0.05(-0.63%)
Dec 27, 2013 8.438 8.471 8.352 8.411 634,550 +0.01(+0.16%)
Dec 26, 2013 8.352 8.418 8.339 8.398 841,975 +0.06(+0.71%)
Dec 24, 2013 8.378 8.378 8.325 8.339 492,918 -0.01(-0.08%)
Dec 23, 2013 8.213 8.378 8.187 8.345 1,311,889 +0.16(+1.94%)
Dec 20, 2013 8.074 8.187 8.074 8.187 3,731,696 +0.10(+1.22%)
Dec 19, 2013 8.121 8.156 8.074 8.088 812,732 -0.07(-0.81%)
Dec 18, 2013 8.094 8.154 8.035 8.154 1,292,297 +0.07(+0.90%)
Dec 17, 2013 8.140 8.167 8.061 8.081 995,404 -0.05(-0.57%)
Dec 16, 2013 8.101 8.147 8.028 8.127 1,384,638 +0.08(+0.98%)
Dec 13, 2013 8.160 8.173 8.028 8.048 1,064,130 -0.07(-0.81%)
Dec 12, 2013 8.035 8.170 8.035 8.114 1,641,406 +0.06(+0.74%)
Dec 11, 2013 8.200 8.200 8.048 8.055 1,187,642 -0.12(-1.45%)
Dec 10, 2013 8.279 8.286 8.140 8.173 745,142 -0.10(-1.20%)
Dec 09, 2013 8.299 8.372 8.246 8.272 1,025,364 -0.03(-0.32%)
Dec 06, 2013 8.206 8.352 8.200 8.299 894,373 +0.18(+2.20%)
Dec 05, 2013 8.094 8.164 8.055 8.121 854,989 +0.00(+0.00%)
Dec 04, 2013 8.167 8.226 8.068 8.121 1,310,327 -0.04(-0.49%)
Dec 03, 2013 8.206 8.253 8.081 8.160 1,337,911 -0.05(-0.56%)
Dec 02, 2013 8.398 8.405 8.190 8.206 973,848 -0.18(-2.20%)
Nov 29, 2013 8.385 8.431 8.286 8.391 542,409 +0.05(+0.63%)
Nov 27, 2013 8.385 8.405 8.299 8.339 999,185 -0.01(-0.16%)
Nov 26, 2013 8.358 8.371 8.283 8.352 1,111,538 +0.03(+0.39%)
Nov 25, 2013 8.339 8.386 8.286 8.319 1,015,678 +0.01(+0.08%)
Nov 22, 2013 8.221 8.326 8.182 8.312 1,077,457 +0.10(+1.27%)
Nov 21, 2013 8.142 8.286 8.116 8.208 1,255,171 +0.09(+1.13%)
Nov 20, 2013 8.201 8.241 8.064 8.116 1,103,944 -0.05(-0.64%)
Nov 19, 2013 8.175 8.241 8.142 8.169 1,010,464 -0.01(-0.08%)
Nov 18, 2013 8.156 8.283 8.103 8.175 946,997 +0.04(+0.48%)
Nov 15, 2013 8.123 8.156 8.025 8.136 1,148,312 -0.01(-0.08%)
Nov 14, 2013 8.129 8.201 8.084 8.142 871,580 +0.03(+0.40%)
Nov 13, 2013 8.018 8.116 7.927 8.110 1,825,782 +0.05(+0.65%)
Nov 12, 2013 8.221 8.234 7.979 8.057 2,131,204 -0.17(-2.07%)
Nov 11, 2013 8.345 8.378 8.201 8.227 953,500 -0.18(-2.10%)
Nov 08, 2013 8.097 8.430 8.097 8.404 1,356,569 +0.30(+3.71%)
Nov 07, 2013 8.241 8.273 8.084 8.103 1,371,792 -0.13(-1.59%)
Nov 06, 2013 8.156 8.234 8.097 8.234 781,941 +0.11(+1.37%)
Nov 05, 2013 8.057 8.136 8.012 8.123 911,393 +0.01(+0.16%)
Nov 04, 2013 8.142 8.149 8.038 8.110 1,123,943 -0.03(-0.40%)
Nov 01, 2013 8.162 8.227 8.077 8.142 1,928,486 -0.04(-0.48%)
Oct 31, 2013 8.241 8.280 8.175 8.182 1,542,567 -0.03(-0.40%)
Oct 30, 2013 8.214 8.339 8.129 8.214 2,135,392 +0.01(+0.16%)
Oct 29, 2013 7.972 8.208 7.920 8.201 8,469,936 -0.29(-3.46%)
Oct 28, 2013 8.496 8.528 8.476 8.496 654,201 -0.02(-0.23%)
Oct 25, 2013 8.515 8.528 8.437 8.515 1,063,650 +0.03(+0.31%)
Oct 24, 2013 8.437 8.496 8.371 8.489 993,876 +0.09(+1.01%)
Oct 23, 2013 8.352 8.430 8.267 8.404 989,347 +0.03(+0.31%)
Oct 22, 2013 8.384 8.411 8.306 8.378 1,207,429 +0.05(+0.55%)
Oct 21, 2013 8.260 8.332 8.169 8.332 2,009,773 +0.09(+1.11%)
Oct 18, 2013 8.299 8.299 8.070 8.241 2,241,113 +0.20(+2.44%)
Oct 17, 2013 8.005 8.090 7.959 8.044 1,607,135 +0.03(+0.41%)
Oct 16, 2013 7.959 8.051 7.953 8.012 2,091,698 +0.07(+0.82%)
Oct 15, 2013 8.012 8.031 7.933 7.946 1,615,255 -0.09(-1.14%)
Oct 14, 2013 8.051 8.116 7.972 8.038 1,669,810 -0.07(-0.89%)
Oct 11, 2013 7.914 8.142 7.907 8.110 3,702,850 +0.20(+2.48%)
Oct 10, 2013 7.815 7.946 7.783 7.914 955,395 +0.23(+2.98%)
Oct 09, 2013 7.730 7.783 7.672 7.685 985,449 -0.02(-0.25%)
Oct 08, 2013 7.757 7.763 7.698 7.704 1,136,572 -0.05(-0.59%)
Oct 07, 2013 7.783 7.815 7.730 7.750 620,001 -0.08(-1.00%)
Oct 04, 2013 7.809 7.848 7.796 7.829 492,166 +0.00(+0.00%)
Oct 03, 2013 7.887 7.940 7.809 7.829 649,801 -0.10(-1.32%)
Oct 02, 2013 8.031 8.031 7.907 7.933 664,141 -0.14(-1.70%)
Oct 01, 2013 7.959 8.070 7.900 8.070 801,936 +0.14(+1.73%)
Sep 30, 2013 7.829 7.940 7.796 7.933 823,642 +0.03(+0.41%)
Sep 27, 2013 7.835 7.972 7.802 7.900 716,874 +0.01(+0.17%)
Sep 26, 2013 7.933 7.953 7.819 7.887 583,525 -0.01(-0.08%)
Sep 25, 2013 7.920 7.946 7.887 7.894 666,427 -0.03(-0.41%)
Sep 24, 2013 7.920 7.985 7.861 7.927 632,588 +0.02(+0.25%)
Sep 23, 2013 7.914 7.966 7.829 7.907 890,342 -0.03(-0.41%)
Sep 20, 2013 7.979 8.018 7.914 7.940 1,969,777 +0.07(+0.91%)
Sep 19, 2013 8.005 8.038 7.802 7.868 787,355 -0.13(-1.64%)
Sep 18, 2013 8.057 8.146 7.985 7.999 1,034,100 -0.05(-0.57%)
Sep 17, 2013 7.907 8.044 7.900 8.044 637,611 +0.12(+1.57%)
Sep 16, 2013 8.005 8.005 7.900 7.920 718,497 +0.01(+0.08%)
Sep 13, 2013 7.868 7.933 7.783 7.914 567,524 +0.09(+1.17%)
Sep 12, 2013 7.927 7.959 7.796 7.822 658,034 -0.10(-1.24%)
Sep 11, 2013 7.972 7.999 7.902 7.920 825,532 -0.05(-0.66%)
Sep 10, 2013 7.946 7.979 7.907 7.972 586,910 +0.06(+0.74%)
Sep 09, 2013 7.881 7.914 7.809 7.914 550,146 +0.07(+0.92%)
Sep 06, 2013 7.933 7.933 7.718 7.842 666,444 -0.06(-0.75%)
Sep 05, 2013 7.907 7.927 7.855 7.900 822,146 +0.02(+0.25%)
Sep 04, 2013 7.959 8.005 7.868 7.881 868,266 -0.06(-0.74%)
Sep 03, 2013 7.979 8.097 7.861 7.940 916,001 +0.05(+0.58%)
Aug 30, 2013 7.985 7.999 7.848 7.894 785,814 -0.09(-1.15%)
Aug 29, 2013 7.907 8.018 7.855 7.985 647,472 +0.05(+0.58%)
Aug 28, 2013 7.907 7.972 7.836 7.940 857,439 +0.01(+0.16%)
Aug 27, 2013 8.127 8.173 7.901 7.927 1,390,011 -0.28(-3.39%)
Aug 26, 2013 8.225 8.302 8.173 8.205 583,956 -0.03(-0.39%)
Aug 23, 2013 8.289 8.309 8.179 8.238 432,794 -0.06(-0.70%)
Aug 22, 2013 8.173 8.302 8.173 8.296 522,453 +0.13(+1.59%)
Aug 21, 2013 8.270 8.270 8.140 8.166 450,603 -0.12(-1.41%)
Aug 20, 2013 8.140 8.315 8.121 8.283 495,242 +0.14(+1.75%)
Aug 19, 2013 8.225 8.244 8.134 8.140 626,649 -0.08(-1.02%)
Aug 16, 2013 8.205 8.354 8.192 8.225 648,985 -0.03(-0.39%)
Aug 15, 2013 8.251 8.289 8.186 8.257 855,209 -0.08(-0.93%)
Aug 14, 2013 8.367 8.393 8.296 8.335 841,151 -0.05(-0.62%)
Aug 13, 2013 8.399 8.406 8.264 8.387 709,889 +0.02(+0.23%)
Aug 12, 2013 8.238 8.380 8.238 8.367 733,446 +0.08(+0.94%)
Aug 09, 2013 8.302 8.387 8.244 8.289 884,336 -0.03(-0.39%)
Aug 08, 2013 8.302 8.361 8.225 8.322 624,576 +0.08(+0.94%)
Aug 07, 2013 8.276 8.315 8.192 8.244 1,034,600 -0.07(-0.86%)
Aug 06, 2013 8.341 8.354 8.238 8.315 657,978 -0.05(-0.54%)
Aug 05, 2013 8.328 8.391 8.283 8.361 982,920 +0.02(+0.23%)
Aug 02, 2013 8.348 8.367 8.251 8.341 537,155 -0.01(-0.16%)
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.