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

Old Second Bancorp (NQ: OSBC )

13.87 -0.26 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 30, 2021 11.42 11.50 11.12 11.14 98,454 -0.26(-2.28%)
Jul 29, 2021 11.33 11.48 11.27 11.40 147,385 +0.05(+0.42%)
Jul 28, 2021 11.38 11.49 11.12 11.35 134,380 -0.02(-0.17%)
Jul 27, 2021 11.25 11.49 11.17 11.37 185,300 +0.12(+1.11%)
Jul 26, 2021 11.28 11.67 11.17 11.24 370,017 -0.02(-0.17%)
Jul 23, 2021 11.46 11.52 11.17 11.26 115,927 -0.14(-1.26%)
Jul 22, 2021 11.77 11.77 11.40 11.41 219,433 -0.48(-4.03%)
Jul 21, 2021 11.99 12.15 11.88 11.89 59,468 +0.07(+0.57%)
Jul 20, 2021 12.08 12.16 11.64 11.82 87,850 +0.16(+1.40%)
Jul 19, 2021 11.63 11.84 11.51 11.66 204,028 -0.10(-0.82%)
Jul 16, 2021 11.97 11.97 11.73 11.75 91,963 -0.11(-0.89%)
Jul 15, 2021 11.62 11.92 11.59 11.86 43,871 +0.19(+1.64%)
Jul 14, 2021 11.73 11.89 11.58 11.67 38,667 -0.02(-0.16%)
Jul 13, 2021 11.96 11.96 11.62 11.69 97,928 -0.33(-2.71%)
Jul 12, 2021 11.71 12.14 11.67 12.01 108,635 +0.18(+1.54%)
Jul 09, 2021 11.69 11.91 11.63 11.83 64,434 +0.36(+3.17%)
Jul 08, 2021 11.36 11.69 11.36 11.46 69,105 -0.16(-1.40%)
Jul 07, 2021 11.57 11.71 11.48 11.63 76,267 -0.03(-0.25%)
Jul 06, 2021 11.84 11.84 11.49 11.66 70,097 -0.22(-1.85%)
Jul 02, 2021 11.77 12.07 11.77 11.88 56,230 -0.16(-1.35%)
Jul 01, 2021 11.92 12.08 11.85 12.04 118,865 +0.16(+1.37%)
Jun 30, 2021 11.83 11.98 11.81 11.88 66,260 -0.04(-0.32%)
Jun 29, 2021 12.13 12.13 11.89 11.91 56,954 -0.11(-0.96%)
Jun 28, 2021 12.52 12.58 11.90 12.03 101,714 -0.18(-1.49%)
Jun 25, 2021 12.51 12.68 12.14 12.21 597,621 -0.29(-2.30%)
Jun 24, 2021 12.32 12.52 12.23 12.50 61,786 +0.27(+2.19%)
Jun 23, 2021 12.20 12.38 12.16 12.23 236,401 +0.02(+0.16%)
Jun 22, 2021 12.37 12.37 12.03 12.21 53,401 -0.15(-1.24%)
Jun 21, 2021 12.35 12.44 11.96 12.37 93,979 +0.54(+4.53%)
Jun 18, 2021 12.39 12.69 11.77 11.83 330,570 -0.65(-5.22%)
Jun 17, 2021 12.96 13.23 12.45 12.48 106,906 -0.50(-3.84%)
Jun 16, 2021 12.86 13.05 12.72 12.98 126,616 +0.09(+0.67%)
Jun 15, 2021 12.85 12.97 12.74 12.89 164,561 +0.04(+0.30%)
Jun 14, 2021 13.03 13.03 12.69 12.85 81,025 -0.13(-1.03%)
Jun 11, 2021 13.07 13.14 12.94 12.99 101,896 -0.03(-0.22%)
Jun 10, 2021 13.31 13.31 13.00 13.02 72,917 -0.19(-1.45%)
Jun 09, 2021 13.19 13.24 13.14 13.21 70,891 -0.07(-0.51%)
Jun 08, 2021 13.26 13.33 13.19 13.28 55,794 -0.06(-0.43%)
Jun 07, 2021 13.39 13.51 13.25 13.33 105,961 -0.03(-0.21%)
Jun 04, 2021 13.28 13.39 13.17 13.36 42,686 +0.05(+0.36%)
Jun 03, 2021 13.37 13.41 13.27 13.31 82,859 -0.04(-0.29%)
Jun 02, 2021 13.59 13.59 13.29 13.35 83,477 -0.15(-1.14%)
Jun 01, 2021 13.33 13.55 13.18 13.51 121,971 +0.23(+1.73%)
May 28, 2021 12.93 13.31 12.93 13.28 62,739 +0.06(+0.44%)
May 27, 2021 13.35 13.35 13.15 13.22 131,967 +0.19(+1.47%)
May 26, 2021 12.70 13.08 12.69 13.03 97,289 +0.34(+2.72%)
May 25, 2021 13.14 13.17 12.64 12.68 108,697 -0.49(-3.71%)
May 24, 2021 13.40 13.40 12.89 13.17 65,912 -0.23(-1.72%)
May 21, 2021 13.47 13.58 13.28 13.40 95,554 +0.10(+0.72%)
May 20, 2021 13.03 13.35 13.02 13.30 56,540 +0.02(+0.14%)
May 19, 2021 13.41 13.41 12.90 13.28 70,141 +0.06(+0.43%)
May 18, 2021 13.40 13.46 13.22 13.23 90,696 -0.18(-1.36%)
May 17, 2021 13.55 13.56 13.34 13.41 115,972 -0.15(-1.13%)
May 14, 2021 13.67 13.83 13.21 13.56 119,551 -0.09(-0.63%)
May 13, 2021 13.22 13.75 13.11 13.65 163,502 +0.40(+3.04%)
May 12, 2021 13.36 13.57 13.22 13.25 103,307 +0.00(+0.00%)
May 11, 2021 13.53 13.53 13.15 13.25 66,041 -0.25(-1.85%)
May 10, 2021 13.57 13.84 13.49 13.50 99,352 +0.03(+0.21%)
May 07, 2021 13.24 13.51 13.24 13.47 74,234 -0.04(-0.28%)
May 06, 2021 13.21 13.51 13.09 13.51 116,778 +0.33(+2.47%)
May 05, 2021 13.06 13.24 12.82 13.18 83,106 +0.19(+1.48%)
May 04, 2021 12.88 13.17 12.77 12.99 105,245 -0.07(-0.51%)
May 03, 2021 12.85 13.08 12.75 13.05 123,921 +0.40(+3.18%)
Apr 30, 2021 12.47 12.77 12.47 12.65 111,296 -0.17(-1.34%)
Apr 29, 2021 12.93 13.16 12.79 12.82 113,002 +0.08(+0.60%)
Apr 28, 2021 12.60 12.79 12.47 12.75 125,493 +0.20(+1.60%)
Apr 27, 2021 12.75 12.78 12.51 12.55 122,475 -0.20(-1.57%)
Apr 26, 2021 12.09 12.88 12.09 12.75 138,802 +0.38(+3.09%)
Apr 23, 2021 12.29 12.48 12.29 12.37 103,540 +0.20(+1.65%)
Apr 22, 2021 12.04 12.47 12.04 12.17 73,599 +0.05(+0.39%)
Apr 21, 2021 11.87 12.18 11.87 12.12 38,891 +0.21(+1.76%)
Apr 20, 2021 12.76 12.76 11.88 11.91 51,772 -0.44(-3.55%)
Apr 19, 2021 11.89 12.55 11.89 12.35 123,490 -0.10(-0.77%)
Apr 16, 2021 12.45 12.61 12.29 12.44 62,774 +0.11(+0.93%)
Apr 15, 2021 12.34 12.34 12.01 12.33 72,517 -0.04(-0.31%)
Apr 14, 2021 12.24 12.52 12.09 12.37 57,581 +0.10(+0.78%)
Apr 13, 2021 12.39 12.63 12.25 12.27 90,465 -0.48(-3.74%)
Apr 12, 2021 12.83 12.95 12.61 12.75 108,782 -0.08(-0.59%)
Apr 09, 2021 12.50 12.89 12.44 12.82 223,744 +0.37(+2.99%)
Apr 08, 2021 12.27 12.51 12.17 12.45 83,491 +0.12(+1.01%)
Apr 07, 2021 12.40 12.50 12.19 12.33 105,902 +0.04(+0.31%)
Apr 06, 2021 12.41 12.56 12.25 12.29 110,120 -0.19(-1.53%)
Apr 05, 2021 12.55 12.55 12.19 12.48 195,863 -0.08(-0.61%)
Apr 01, 2021 12.38 12.88 12.23 12.56 121,461 -0.05(-0.38%)
Mar 31, 2021 12.77 13.05 12.55 12.61 127,865 -0.24(-1.86%)
Mar 30, 2021 12.84 13.04 12.77 12.84 52,808 +0.16(+1.28%)
Mar 29, 2021 13.02 13.19 12.57 12.68 100,998 -0.38(-2.92%)
Mar 26, 2021 12.92 13.24 12.64 13.06 119,784 +0.46(+3.63%)
Mar 25, 2021 12.55 12.79 12.20 12.61 184,984 +0.09(+0.69%)
Mar 24, 2021 12.75 13.29 12.52 12.52 136,218 +0.03(+0.23%)
Mar 23, 2021 12.75 12.89 12.45 12.49 129,615 -0.43(-3.32%)
Mar 22, 2021 12.75 13.41 12.61 12.92 173,852 -0.10(-0.81%)
Mar 19, 2021 12.80 13.17 12.41 13.03 465,828 +0.10(+0.81%)
Mar 18, 2021 12.87 13.51 12.82 12.92 166,133 +0.22(+1.73%)
Mar 17, 2021 12.72 12.95 12.64 12.70 89,821 +0.14(+1.14%)
Mar 16, 2021 13.03 13.03 12.36 12.56 111,798 -0.58(-4.43%)
Mar 15, 2021 13.02 13.19 12.71 13.14 293,730 +0.50(+3.92%)
Mar 12, 2021 12.53 12.75 12.48 12.64 167,991 +0.26(+2.08%)
Mar 11, 2021 12.69 12.86 11.69 12.39 188,849 -0.34(-2.70%)
Mar 10, 2021 12.65 12.97 12.50 12.73 93,162 +0.09(+0.68%)
Mar 09, 2021 13.12 13.12 12.56 12.64 84,501 -0.51(-3.85%)
Mar 08, 2021 12.51 13.24 12.51 13.15 205,267 +0.75(+6.08%)
Mar 05, 2021 12.07 12.40 11.96 12.40 76,921 +0.53(+4.50%)
Mar 04, 2021 12.03 12.38 11.76 11.86 68,329 -0.18(-1.51%)
Mar 03, 2021 11.81 12.26 11.75 12.04 107,212 +0.33(+2.85%)
Mar 02, 2021 11.68 11.83 11.54 11.71 81,887 +0.09(+0.74%)
Mar 01, 2021 11.71 11.74 11.46 11.62 80,214 +0.20(+1.75%)
Feb 26, 2021 11.25 11.74 11.04 11.42 131,102 +0.18(+1.61%)
Feb 25, 2021 11.67 11.74 11.24 11.24 106,056 -0.32(-2.81%)
Feb 24, 2021 11.36 11.78 11.29 11.57 108,251 +0.31(+2.80%)
Feb 23, 2021 11.12 11.66 11.04 11.25 123,572 +0.23(+2.08%)
Feb 22, 2021 10.82 11.16 10.82 11.02 63,994 +0.09(+0.79%)
Feb 19, 2021 10.61 10.98 10.58 10.94 65,079 +0.38(+3.62%)
Feb 18, 2021 10.62 10.77 10.55 10.55 58,168 -0.09(-0.81%)
Feb 17, 2021 10.15 10.86 10.15 10.64 50,149 -0.17(-1.59%)
Feb 16, 2021 10.85 10.97 10.80 10.81 62,234 +0.15(+1.43%)
Feb 12, 2021 10.65 10.79 10.59 10.66 67,385 -0.09(-0.80%)
Feb 11, 2021 10.90 11.03 10.68 10.74 79,509 -0.12(-1.14%)
Feb 10, 2021 11.00 11.08 10.85 10.87 70,773 -0.11(-0.96%)
Feb 09, 2021 10.77 11.06 10.77 10.97 73,796 +0.05(+0.44%)
Feb 08, 2021 10.61 10.93 10.55 10.93 106,240 +0.31(+2.97%)
Feb 05, 2021 10.70 10.70 10.47 10.61 85,515 +0.05(+0.45%)
Feb 04, 2021 10.18 10.56 10.11 10.56 92,551 +0.44(+4.34%)
Feb 03, 2021 9.962 10.15 9.876 10.12 111,007 +0.16(+1.63%)
Feb 02, 2021 9.962 10.04 9.828 9.962 91,177 +0.17(+1.75%)
Feb 01, 2021 9.389 9.886 9.323 9.790 100,251 +0.42(+4.48%)
Jan 29, 2021 9.399 9.514 9.304 9.370 111,924 -0.01(-0.10%)
Jan 28, 2021 9.676 9.733 9.332 9.380 103,817 -0.09(-0.91%)
Jan 27, 2021 9.790 9.942 9.351 9.466 131,292 -0.38(-3.87%)
Jan 26, 2021 10.30 10.30 9.819 9.847 48,846 -0.18(-1.81%)
Jan 25, 2021 10.04 10.10 9.761 10.03 43,751 -0.10(-1.04%)
Jan 22, 2021 9.885 10.19 9.785 10.13 91,790 +0.16(+1.63%)
Jan 21, 2021 10.30 10.30 9.923 9.971 74,278 -0.28(-2.70%)
Jan 20, 2021 10.39 10.46 10.03 10.25 68,151 -0.10(-0.92%)
Jan 19, 2021 10.43 10.43 10.20 10.34 55,817 +0.01(+0.09%)
Jan 15, 2021 10.21 10.35 10.16 10.33 35,982 -0.06(-0.55%)
Jan 14, 2021 10.36 10.49 10.24 10.39 48,242 +0.15(+1.49%)
Jan 13, 2021 10.57 10.57 10.18 10.24 42,870 -0.25(-2.36%)
Jan 12, 2021 10.36 10.57 10.33 10.49 29,611 +0.18(+1.76%)
Jan 11, 2021 10.12 10.43 10.12 10.30 39,739 -0.09(-0.83%)
Jan 08, 2021 10.58 10.58 10.11 10.39 74,691 -0.18(-1.71%)
Jan 07, 2021 10.75 10.75 10.49 10.57 93,341 +0.14(+1.37%)
Jan 06, 2021 10.000 10.78 10.000 10.43 91,426 +0.69(+7.05%)
Jan 05, 2021 9.590 9.923 9.542 9.742 74,180 +0.16(+1.69%)
Jan 04, 2021 9.723 9.814 9.399 9.580 63,925 -0.05(-0.50%)
Dec 31, 2020 9.628 9.628 9.628 56,244 -0.10(-1.08%)
Dec 30, 2020 9.380 9.799 9.380 9.733 56,244 +0.11(+1.19%)
Dec 29, 2020 9.628 9.628 9.418 9.618 74,979 +0.07(+0.70%)
Dec 28, 2020 9.504 9.676 9.475 9.552 59,020 +0.05(+0.50%)
Dec 24, 2020 9.776 9.776 9.447 9.504 22,134 -0.03(-0.30%)
Dec 23, 2020 9.223 9.533 9.223 9.533 45,798 +0.16(+1.73%)
Dec 22, 2020 9.247 9.494 8.999 9.370 67,310 -0.03(-0.30%)
Dec 21, 2020 9.046 9.399 8.999 9.399 89,032 +0.28(+3.03%)
Dec 18, 2020 9.533 9.630 9.085 9.123 278,310 -0.41(-4.30%)
Dec 17, 2020 9.599 9.599 9.437 9.533 67,855 -0.11(-1.19%)
Dec 16, 2020 9.752 9.804 9.571 9.647 89,179 -0.11(-1.17%)
Dec 15, 2020 9.780 10.03 9.628 9.761 87,844 +0.13(+1.39%)
Dec 14, 2020 9.828 9.971 9.485 9.628 63,306 -0.16(-1.66%)
Dec 11, 2020 9.819 9.866 9.656 9.790 37,555 -0.06(-0.58%)
Dec 10, 2020 9.828 9.885 9.819 9.847 24,825 -0.09(-0.86%)
Dec 09, 2020 10.000 10.28 9.866 9.933 85,563 -0.02(-0.19%)
Dec 08, 2020 9.819 10.000 9.790 9.952 53,150 +0.09(+0.87%)
Dec 07, 2020 9.733 9.895 9.475 9.866 45,310 +0.03(+0.29%)
Dec 04, 2020 9.866 9.904 9.428 9.838 28,638 +0.34(+3.61%)
Dec 03, 2020 9.666 9.695 9.466 9.494 24,630 -0.14(-1.48%)
Dec 02, 2020 9.513 9.690 9.380 9.637 32,443 +0.10(+1.10%)
Dec 01, 2020 9.676 9.676 9.285 9.533 193,506 +0.32(+3.52%)
Nov 30, 2020 9.618 9.618 9.208 9.208 92,290 -0.51(-5.29%)
Nov 27, 2020 10.06 10.06 9.485 9.723 23,078 -0.11(-1.16%)
Nov 25, 2020 10.01 10.01 9.628 9.838 42,695 -0.17(-1.71%)
Nov 24, 2020 9.828 10.08 9.361 10.01 94,997 +0.73(+7.91%)
Nov 23, 2020 9.266 9.418 9.218 9.275 44,919 +0.05(+0.52%)
Nov 20, 2020 9.151 9.285 8.989 9.227 58,746 -0.09(-0.92%)
Nov 19, 2020 9.266 9.332 9.085 9.313 33,803 -0.02(-0.20%)
Nov 18, 2020 9.313 9.656 9.313 9.332 50,134 -0.15(-1.61%)
Nov 17, 2020 9.523 9.552 9.208 9.485 48,588 -0.05(-0.50%)
Nov 16, 2020 9.332 9.714 9.332 9.533 106,286 +0.31(+3.31%)
Nov 13, 2020 9.056 9.285 9.037 9.227 84,342 +0.28(+3.09%)
Nov 12, 2020 9.199 9.228 8.799 8.951 94,895 -0.43(-4.57%)
Nov 11, 2020 9.523 9.523 9.256 9.380 42,130 -0.10(-1.11%)
Nov 10, 2020 9.552 9.685 9.418 9.485 106,036 +0.10(+1.02%)
Nov 09, 2020 9.046 9.666 9.046 9.390 105,836 +0.94(+11.17%)
Nov 06, 2020 8.884 8.884 8.436 8.446 40,807 -0.31(-3.49%)
Nov 05, 2020 8.370 8.808 8.370 8.751 39,658 +0.35(+4.20%)
Nov 04, 2020 8.694 9.123 8.370 8.398 43,771 -0.55(-6.18%)
Nov 03, 2020 8.827 8.999 8.617 8.951 111,635 +0.34(+3.99%)
Nov 02, 2020 8.284 8.651 8.255 8.608 54,039 +0.46(+5.61%)
Oct 30, 2020 8.617 8.937 7.988 8.150 156,831 -0.50(-5.73%)
Oct 29, 2020 8.465 8.703 8.169 8.646 55,359 +0.10(+1.23%)
Oct 28, 2020 8.532 8.670 8.436 8.541 68,938 -0.15(-1.75%)
Oct 27, 2020 8.370 8.960 8.370 8.693 80,354 -0.30(-3.39%)
Oct 26, 2020 8.760 9.017 8.598 8.998 52,952 +0.09(+0.96%)
Oct 23, 2020 8.989 9.170 8.789 8.912 50,725 +0.11(+1.30%)
Oct 22, 2020 8.551 9.074 8.351 8.798 129,029 +0.30(+3.47%)
Oct 21, 2020 8.294 8.541 8.294 8.503 38,999 +0.20(+2.41%)
Oct 20, 2020 8.351 8.494 8.284 8.303 28,171 +0.08(+0.93%)
Oct 19, 2020 7.889 8.385 7.889 8.227 47,452 -0.11(-1.37%)
Oct 16, 2020 8.294 8.465 8.272 8.341 42,428 +0.03(+0.34%)
Oct 15, 2020 8.189 8.351 8.060 8.313 74,251 -0.04(-0.46%)
Oct 14, 2020 8.208 8.427 8.179 8.351 125,511 +0.16(+1.98%)
Oct 13, 2020 8.113 8.255 7.817 8.189 66,259 +0.02(+0.23%)
Oct 12, 2020 8.170 8.227 7.970 8.170 34,515 +0.07(+0.82%)
Oct 09, 2020 8.227 8.227 7.979 8.103 28,565 -0.02(-0.23%)
Oct 08, 2020 8.236 8.284 7.903 8.122 66,441 -0.03(-0.35%)
Oct 07, 2020 7.979 8.170 7.903 8.151 40,407 +0.21(+2.64%)
Oct 06, 2020 7.951 8.341 7.903 7.941 52,171 +0.08(+0.97%)
Oct 05, 2020 7.808 7.951 7.741 7.865 41,197 +0.12(+1.60%)
Oct 02, 2020 7.303 7.798 7.237 7.741 75,090 +0.37(+5.04%)
Oct 01, 2020 7.189 7.408 7.027 7.370 108,049 +0.23(+3.27%)
Sep 30, 2020 7.180 7.334 7.065 7.137 79,575 -0.03(-0.46%)
Sep 29, 2020 7.160 7.199 6.970 7.170 45,030 -0.04(-0.53%)
Sep 28, 2020 6.999 7.265 6.999 7.208 59,439 +0.27(+3.84%)
Sep 25, 2020 6.846 7.037 6.846 6.941 49,359 +0.00(+0.00%)
Sep 24, 2020 7.084 7.170 6.913 6.941 32,693 -0.11(-1.62%)
Sep 23, 2020 7.332 7.598 7.037 7.056 126,448 +0.07(+0.95%)
Sep 22, 2020 7.322 7.389 6.961 6.989 71,550 -0.34(-4.68%)
Sep 21, 2020 7.713 7.713 7.289 7.332 90,877 -0.53(-6.78%)
Sep 18, 2020 7.941 7.941 7.789 7.865 209,622 +0.00(+0.00%)
Sep 17, 2020 7.741 7.903 7.741 7.865 50,415 -0.07(-0.84%)
Sep 16, 2020 7.903 8.122 7.779 7.932 58,103 +0.07(+0.85%)
Sep 15, 2020 8.008 8.008 7.817 7.865 51,048 -0.11(-1.43%)
Sep 14, 2020 7.865 8.036 7.760 7.979 59,742 +0.14(+1.82%)
Sep 11, 2020 7.875 7.913 7.798 7.837 73,514 +0.02(+0.24%)
Sep 10, 2020 7.808 7.865 7.741 7.817 128,028 -0.01(-0.12%)
Sep 09, 2020 7.827 7.922 7.732 7.827 84,610 +0.02(+0.24%)
Sep 08, 2020 8.170 8.170 7.665 7.808 93,753 -0.40(-4.87%)
Sep 04, 2020 8.275 8.275 7.960 8.208 79,080 +0.13(+1.65%)
Sep 03, 2020 7.903 8.094 7.827 8.075 61,173 +0.22(+2.79%)
Sep 02, 2020 7.684 7.884 7.684 7.856 34,705 +0.14(+1.85%)
Sep 01, 2020 7.703 7.798 7.646 7.713 51,264 -0.07(-0.86%)
Aug 31, 2020 7.827 8.065 7.722 7.779 65,822 -0.11(-1.45%)
Aug 28, 2020 7.837 7.913 7.670 7.894 68,893 +0.16(+2.09%)
Aug 27, 2020 7.713 7.817 7.703 7.732 70,891 +0.08(+0.99%)
Aug 26, 2020 7.779 7.779 7.560 7.656 85,728 -0.15(-1.95%)
Aug 25, 2020 7.941 7.941 7.703 7.808 50,729 -0.06(-0.73%)
Aug 24, 2020 7.827 7.894 7.713 7.865 53,256 +0.15(+1.98%)
Aug 21, 2020 7.656 7.713 7.551 7.713 120,144 +0.06(+0.75%)
Aug 20, 2020 7.627 7.846 7.618 7.656 28,122 -0.10(-1.35%)
Aug 19, 2020 7.760 7.884 7.670 7.760 73,285 -0.01(-0.12%)
Aug 18, 2020 8.113 8.113 7.751 7.770 45,937 -0.38(-4.67%)
Aug 17, 2020 8.113 8.170 7.979 8.151 111,327 -0.01(-0.12%)
Aug 14, 2020 7.932 8.236 7.932 8.160 45,789 +0.12(+1.54%)
Aug 13, 2020 8.122 8.141 7.879 8.036 57,705 -0.19(-2.31%)
Aug 12, 2020 8.408 8.408 8.008 8.227 58,420 -0.06(-0.69%)
Aug 11, 2020 8.446 8.541 8.255 8.284 79,866 +0.03(+0.35%)
Aug 10, 2020 8.189 8.408 8.179 8.255 43,229 +0.11(+1.40%)
Aug 07, 2020 7.579 8.170 7.456 8.141 75,090 +0.44(+5.69%)
Aug 06, 2020 7.722 7.779 7.656 7.703 28,062 -0.02(-0.25%)
Aug 05, 2020 7.551 7.741 7.465 7.722 61,176 +0.29(+3.84%)
Aug 04, 2020 7.589 7.613 7.351 7.437 54,273 -0.22(-2.86%)
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.