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 )

80.86 +0.20 (+0.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 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, 2004 9.711 9.711 9.590 9.675 99,465 -0.03(-0.34%)
Jul 29, 2004 9.839 9.839 9.605 9.708 72,267 -0.03(-0.28%)
Jul 28, 2004 9.711 9.845 9.640 9.735 40,148 -0.02(-0.16%)
Jul 27, 2004 9.484 9.783 9.480 9.750 44,552 +0.12(+1.22%)
Jul 26, 2004 9.632 9.675 9.615 9.632 61,388 -0.00(-0.02%)
Jul 23, 2004 9.812 9.812 9.594 9.634 52,063 -0.14(-1.42%)
Jul 22, 2004 9.655 9.833 9.611 9.773 54,913 +0.11(+1.18%)
Jul 21, 2004 9.868 10.04 9.659 9.659 69,936 -0.26(-2.63%)
Jul 20, 2004 9.806 9.920 9.754 9.920 25,643 +0.13(+1.34%)
Jul 19, 2004 9.681 9.827 9.657 9.789 39,630 +0.08(+0.88%)
Jul 16, 2004 9.887 9.931 9.692 9.704 69,936 -0.16(-1.61%)
Jul 15, 2004 9.827 9.916 9.825 9.862 44,552 -0.00(-0.02%)
Jul 14, 2004 9.711 9.986 9.711 9.864 74,858 +0.04(+0.39%)
Jul 13, 2004 9.893 9.939 9.825 9.825 31,341 -0.06(-0.57%)
Jul 12, 2004 9.895 9.995 9.735 9.881 44,552 +0.05(+0.55%)
Jul 09, 2004 9.883 9.987 9.827 9.827 47,660 -0.08(-0.84%)
Jul 08, 2004 9.764 9.957 9.750 9.910 215,508 +0.02(+0.16%)
Jul 07, 2004 9.864 10.01 9.860 9.895 59,575 +0.06(+0.63%)
Jul 06, 2004 9.876 9.953 9.750 9.833 61,129 -0.05(-0.47%)
Jul 02, 2004 9.937 9.978 9.879 9.879 43,775 -0.02(-0.20%)
Jul 01, 2004 9.976 10.02 9.864 9.899 127,957 -0.07(-0.66%)
Jun 30, 2004 9.964 10.03 9.850 9.964 132,361 +0.07(+0.74%)
Jun 29, 2004 9.837 9.960 9.798 9.891 219,911 +0.05(+0.51%)
Jun 28, 2004 9.810 9.924 9.808 9.841 140,909 -0.15(-1.51%)
Jun 25, 2004 9.839 9.994 9.723 9.991 530,222 +0.29(+2.96%)
Jun 24, 2004 9.812 9.845 9.704 9.704 92,212 -0.14(-1.37%)
Jun 23, 2004 9.765 9.879 9.671 9.839 74,339 +0.19(+1.96%)
Jun 22, 2004 9.667 9.785 9.509 9.650 118,374 -0.08(-0.83%)
Jun 21, 2004 9.615 9.738 9.571 9.731 92,212 +0.02(+0.16%)
Jun 18, 2004 9.673 9.825 9.638 9.715 166,293 +0.06(+0.60%)
Jun 17, 2004 9.677 9.781 9.530 9.657 64,238 -0.00(-0.04%)
Jun 16, 2004 9.636 9.789 9.536 9.661 100,242 +0.05(+0.54%)
Jun 15, 2004 9.607 9.700 9.507 9.609 116,301 +0.05(+0.53%)
Jun 14, 2004 9.594 9.659 9.513 9.559 193,491 -0.15(-1.57%)
Jun 10, 2004 9.667 9.793 9.648 9.711 106,199 +0.06(+0.66%)
Jun 09, 2004 9.754 9.843 9.628 9.648 93,248 -0.15(-1.56%)
Jun 08, 2004 9.460 9.845 9.460 9.800 79,520 -0.03(-0.33%)
Jun 07, 2004 9.497 9.908 9.418 9.833 137,023 +0.14(+1.47%)
Jun 04, 2004 9.705 9.939 9.690 9.690 73,044 -0.01(-0.14%)
Jun 03, 2004 9.864 9.903 9.704 9.704 125,367 -0.14(-1.43%)
Jun 02, 2004 9.903 9.995 9.673 9.845 137,541 -0.05(-0.51%)
Jun 01, 2004 9.625 9.941 9.625 9.895 157,745 +0.08(+0.81%)
May 28, 2004 9.837 9.845 9.748 9.816 90,917 +0.05(+0.47%)
May 27, 2004 9.737 9.845 9.723 9.769 35,745 -0.02(-0.24%)
May 26, 2004 9.652 9.816 9.611 9.793 41,702 +0.04(+0.42%)
May 25, 2004 9.607 9.820 9.491 9.752 82,887 +0.19(+2.02%)
May 24, 2004 9.513 9.605 9.453 9.559 60,352 +0.14(+1.43%)
May 21, 2004 9.377 9.516 9.314 9.424 70,454 +0.06(+0.60%)
May 20, 2004 9.362 9.530 9.291 9.368 125,108 -0.09(-0.94%)
May 19, 2004 9.652 9.748 9.318 9.457 102,055 -0.08(-0.79%)
May 18, 2004 9.370 9.640 9.370 9.532 56,208 +0.12(+1.31%)
May 17, 2004 9.708 9.713 9.298 9.408 90,917 -0.17(-1.81%)
May 14, 2004 9.636 9.733 9.513 9.582 117,856 -0.06(-0.66%)
May 13, 2004 9.596 9.690 9.441 9.646 125,367 -0.03(-0.28%)
May 12, 2004 9.453 9.710 9.285 9.673 160,854 +0.22(+2.35%)
May 11, 2004 9.488 9.488 9.343 9.451 68,123 +0.11(+1.18%)
May 10, 2004 9.432 9.520 9.333 9.341 57,244 -0.13(-1.41%)
May 07, 2004 9.629 9.733 9.453 9.474 147,902 -0.37(-3.76%)
May 06, 2004 9.769 9.845 9.584 9.845 108,790 +0.05(+0.53%)
May 05, 2004 9.816 10.02 9.793 9.793 102,832 -0.06(-0.59%)
May 04, 2004 9.298 9.941 9.298 9.850 165,775 +0.18(+1.86%)
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.