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

New York Community Bancorp (NY: NYCB )

3.690 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2012 6.235 6.338 6.226 6.328 6,577,620 +0.09(+1.49%)
Jul 30, 2012 6.216 6.265 6.206 6.235 5,202,747 +0.04(+0.63%)
Jul 27, 2012 6.201 6.250 6.138 6.196 6,193,099 +0.03(+0.47%)
Jul 26, 2012 6.230 6.250 6.113 6.167 7,101,539 -0.00(-0.08%)
Jul 25, 2012 6.109 6.191 5.821 6.172 15,306,182 +0.15(+2.43%)
Jul 24, 2012 6.045 6.070 5.972 6.026 5,189,644 -0.01(-0.16%)
Jul 23, 2012 6.065 6.070 5.972 6.035 5,240,309 -0.10(-1.59%)
Jul 20, 2012 6.148 6.226 6.094 6.133 5,376,610 -0.03(-0.55%)
Jul 19, 2012 6.206 6.240 6.123 6.167 3,591,075 -0.02(-0.39%)
Jul 18, 2012 6.172 6.221 6.133 6.191 3,758,816 +0.01(+0.16%)
Jul 17, 2012 6.123 6.196 6.089 6.182 4,912,647 +0.10(+1.60%)
Jul 16, 2012 6.118 6.128 6.050 6.084 4,152,531 -0.04(-0.72%)
Jul 13, 2012 5.996 6.128 5.996 6.128 3,925,811 +0.14(+2.36%)
Jul 12, 2012 6.050 6.060 5.982 5.987 5,373,164 -0.11(-1.84%)
Jul 11, 2012 6.031 6.104 5.977 6.099 4,641,559 +0.06(+1.05%)
Jul 10, 2012 6.084 6.099 6.001 6.035 5,316,599 -0.00(-0.08%)
Jul 09, 2012 6.177 6.182 5.992 6.040 11,886,512 -0.21(-3.43%)
Jul 06, 2012 6.143 6.265 6.143 6.255 3,794,105 +0.07(+1.10%)
Jul 05, 2012 6.191 6.260 6.157 6.187 4,511,615 -0.01(-0.24%)
Jul 03, 2012 6.201 6.221 6.177 6.201 2,696,572 +0.01(+0.16%)
Jul 02, 2012 6.167 6.235 6.109 6.191 4,728,875 +0.08(+1.36%)
Jun 29, 2012 6.162 6.167 6.070 6.109 6,004,652 +0.03(+0.56%)
Jun 28, 2012 6.050 6.079 5.948 6.074 5,820,331 -0.00(-0.08%)
Jun 27, 2012 5.977 6.084 5.928 6.079 4,247,767 +0.13(+2.13%)
Jun 26, 2012 5.962 6.001 5.914 5.953 4,399,435 -0.01(-0.16%)
Jun 25, 2012 5.996 6.006 5.928 5.962 4,553,230 -0.09(-1.53%)
Jun 22, 2012 6.026 6.094 5.996 6.055 3,510,493 +0.07(+1.14%)
Jun 21, 2012 6.118 6.182 5.987 5.987 5,476,399 -0.12(-2.00%)
Jun 20, 2012 6.040 6.138 6.021 6.109 5,528,177 +0.07(+1.21%)
Jun 19, 2012 6.001 6.060 5.982 6.035 5,166,014 +0.03(+0.57%)
Jun 18, 2012 5.992 6.031 5.933 6.001 5,648,237 -0.01(-0.24%)
Jun 15, 2012 5.953 6.031 5.904 6.016 7,042,871 +0.06(+1.06%)
Jun 14, 2012 5.884 5.967 5.870 5.953 5,340,582 +0.06(+0.99%)
Jun 13, 2012 5.855 5.972 5.831 5.894 6,922,459 +0.00(+0.00%)
Jun 12, 2012 5.787 5.894 5.767 5.894 8,676,251 +0.13(+2.20%)
Jun 11, 2012 5.972 5.982 5.767 5.767 6,669,931 -0.16(-2.63%)
Jun 08, 2012 5.850 5.943 5.816 5.923 4,253,727 +0.06(+1.08%)
Jun 07, 2012 5.865 5.943 5.860 5.860 7,702,582 +0.04(+0.67%)
Jun 06, 2012 5.758 5.840 5.709 5.821 6,039,900 +0.09(+1.53%)
Jun 05, 2012 5.626 5.748 5.616 5.733 7,813,431 +0.09(+1.64%)
Jun 04, 2012 5.728 5.738 5.592 5.641 15,211,890 -0.11(-1.95%)
Jun 01, 2012 5.943 5.957 5.738 5.753 13,602,681 -0.27(-4.45%)
May 31, 2012 6.060 6.084 5.987 6.021 6,750,668 -0.03(-0.56%)
May 30, 2012 6.167 6.182 6.050 6.055 5,568,102 -0.18(-2.82%)
May 29, 2012 6.216 6.240 6.182 6.230 5,606,650 +0.04(+0.63%)
May 25, 2012 6.177 6.226 6.162 6.191 4,089,134 +0.01(+0.16%)
May 24, 2012 6.177 6.182 6.094 6.182 5,551,155 +0.02(+0.32%)
May 23, 2012 6.084 6.172 6.011 6.162 7,053,334 +0.04(+0.72%)
May 22, 2012 6.089 6.167 6.074 6.118 6,300,883 +0.05(+0.80%)
May 21, 2012 6.070 6.126 6.045 6.070 6,667,231 -0.01(-0.24%)
May 18, 2012 6.162 6.177 6.070 6.084 6,432,628 -0.04(-0.64%)
May 17, 2012 6.172 6.260 6.123 6.123 8,517,350 -0.02(-0.32%)
May 16, 2012 6.201 6.245 6.138 6.143 7,033,562 -0.02(-0.32%)
May 15, 2012 6.245 6.260 6.148 6.162 7,489,191 -0.07(-1.17%)
May 14, 2012 6.245 6.318 6.235 6.235 9,043,553 -0.07(-1.08%)
May 11, 2012 6.216 6.318 6.182 6.304 7,028,299 +0.04(+0.70%)
May 10, 2012 6.299 6.338 6.250 6.260 6,253,367 -0.00(-0.08%)
May 09, 2012 6.289 6.313 6.216 6.265 5,395,491 -0.09(-1.46%)
May 08, 2012 6.338 6.391 6.294 6.357 5,765,816 -0.01(-0.15%)
May 07, 2012 6.269 6.425 6.265 6.367 11,662,774 +0.08(+1.24%)
May 04, 2012 6.352 6.372 6.221 6.289 9,420,216 -0.06(-1.00%)
May 03, 2012 6.460 6.464 6.338 6.352 9,485,559 -0.09(-1.44%)
May 02, 2012 6.402 6.462 6.340 6.445 9,296,363 +0.03(+0.45%)
May 01, 2012 6.459 6.498 6.411 6.416 9,196,724 -0.04(-0.59%)
Apr 30, 2012 6.522 6.531 6.435 6.455 5,704,496 -0.06(-0.95%)
Apr 27, 2012 6.455 6.522 6.392 6.517 8,671,288 +0.10(+1.57%)
Apr 26, 2012 6.364 6.455 6.330 6.416 6,771,809 +0.05(+0.83%)
Apr 25, 2012 6.359 6.407 6.306 6.364 5,840,580 +0.05(+0.83%)
Apr 24, 2012 6.244 6.340 6.230 6.311 5,685,613 +0.07(+1.15%)
Apr 23, 2012 6.239 6.268 6.211 6.239 5,638,508 -0.04(-0.61%)
Apr 20, 2012 6.278 6.316 6.221 6.278 7,102,689 +0.04(+0.61%)
Apr 19, 2012 6.306 6.340 6.163 6.239 14,085,356 -0.14(-2.18%)
Apr 18, 2012 6.531 6.531 6.285 6.378 18,725,158 -0.15(-2.34%)
Apr 17, 2012 6.378 6.627 6.366 6.531 15,136,573 +0.18(+2.79%)
Apr 16, 2012 6.330 6.378 6.311 6.354 5,257,627 +0.06(+0.91%)
Apr 13, 2012 6.435 6.440 6.297 6.297 6,543,776 -0.16(-2.52%)
Apr 12, 2012 6.426 6.459 6.388 6.459 4,079,345 +0.05(+0.75%)
Apr 11, 2012 6.378 6.411 6.345 6.411 4,612,144 +0.10(+1.59%)
Apr 10, 2012 6.411 6.450 6.306 6.311 7,880,458 -0.10(-1.57%)
Apr 09, 2012 6.435 6.450 6.373 6.411 6,476,992 -0.11(-1.69%)
Apr 05, 2012 6.574 6.593 6.483 6.522 13,067,340 -0.13(-1.94%)
Apr 04, 2012 6.598 6.679 6.565 6.651 8,716,414 +0.01(+0.22%)
Apr 03, 2012 6.593 6.641 6.565 6.636 7,888,954 +0.04(+0.65%)
Apr 02, 2012 6.627 6.653 6.569 6.593 8,142,515 -0.06(-0.93%)
Mar 30, 2012 6.593 6.713 6.560 6.656 12,412,385 +0.11(+1.61%)
Mar 29, 2012 6.584 6.584 6.450 6.550 7,818,168 -0.08(-1.16%)
Mar 28, 2012 6.531 6.627 6.512 6.627 7,058,866 +0.10(+1.54%)
Mar 27, 2012 6.589 6.593 6.526 6.526 5,892,882 -0.04(-0.66%)
Mar 26, 2012 6.579 6.593 6.522 6.569 6,584,623 +0.05(+0.73%)
Mar 23, 2012 6.478 6.541 6.445 6.522 7,415,674 +0.03(+0.52%)
Mar 22, 2012 6.550 6.560 6.459 6.488 7,777,946 -0.09(-1.38%)
Mar 21, 2012 6.612 6.646 6.565 6.579 8,417,481 -0.01(-0.22%)
Mar 20, 2012 6.589 6.684 6.579 6.593 8,598,680 -0.02(-0.36%)
Mar 19, 2012 6.651 6.718 6.579 6.617 10,831,576 -0.04(-0.58%)
Mar 16, 2012 6.560 6.694 6.469 6.656 23,625,304 +0.17(+2.66%)
Mar 15, 2012 6.282 6.555 6.249 6.483 13,826,799 +0.20(+3.12%)
Mar 14, 2012 6.325 6.378 6.273 6.287 7,550,810 -0.06(-0.91%)
Mar 13, 2012 6.254 6.345 6.206 6.345 9,533,625 +0.11(+1.84%)
Mar 12, 2012 6.220 6.254 6.158 6.230 5,875,598 +0.01(+0.23%)
Mar 09, 2012 6.167 6.258 6.139 6.215 9,706,449 +0.06(+1.01%)
Mar 08, 2012 6.244 6.278 6.139 6.153 7,970,847 -0.06(-1.00%)
Mar 07, 2012 6.167 6.234 6.153 6.215 7,443,800 +0.06(+1.01%)
Mar 06, 2012 6.206 6.220 6.134 6.153 11,812,715 -0.09(-1.38%)
Mar 05, 2012 6.220 6.275 6.201 6.239 31,812,400 +0.00(+0.08%)
Mar 02, 2012 6.254 6.278 6.206 6.234 7,893,105 -0.01(-0.23%)
Mar 01, 2012 6.263 6.287 6.206 6.249 8,483,734 +0.02(+0.38%)
Feb 29, 2012 6.282 6.335 6.206 6.225 7,974,159 -0.04(-0.61%)
Feb 28, 2012 6.258 6.306 6.220 6.263 7,173,753 +0.03(+0.46%)
Feb 27, 2012 6.153 6.254 6.129 6.234 6,888,255 +0.07(+1.16%)
Feb 24, 2012 6.139 6.189 6.110 6.163 9,218,456 +0.04(+0.63%)
Feb 23, 2012 6.077 6.182 6.038 6.124 7,924,798 +0.04(+0.63%)
Feb 22, 2012 6.182 6.206 6.067 6.086 8,147,424 -0.09(-1.47%)
Feb 21, 2012 6.215 6.220 6.124 6.177 22,296,204 -0.02(-0.31%)
Feb 17, 2012 6.163 6.196 6.129 6.196 8,847,383 +0.07(+1.09%)
Feb 16, 2012 6.000 6.134 6.000 6.129 9,951,391 +0.13(+2.15%)
Feb 15, 2012 5.914 6.002 5.900 6.000 9,440,343 +0.11(+1.79%)
Feb 14, 2012 5.876 5.947 5.866 5.895 8,717,350 -0.09(-1.44%)
Feb 13, 2012 6.024 6.038 5.938 5.981 7,485,685 +0.01(+0.16%)
Feb 10, 2012 6.010 6.014 5.957 5.971 7,562,865 -0.07(-1.11%)
Feb 09, 2012 6.077 6.096 6.010 6.038 9,171,471 -0.01(-0.16%)
Feb 08, 2012 6.038 6.086 6.026 6.048 12,243,825 +0.05(+0.80%)
Feb 07, 2012 5.976 6.043 5.967 6.000 12,736,512 +0.03(+0.48%)
Feb 06, 2012 6.057 6.096 5.967 5.971 26,865,380 -0.10(-1.65%)
Feb 03, 2012 6.163 6.196 6.057 6.072 17,838,506 -0.01(-0.24%)
Feb 02, 2012 6.053 6.100 6.018 6.086 16,535,414 +0.07(+1.17%)
Feb 01, 2012 6.016 6.053 5.988 6.016 8,667,059 +0.06(+1.02%)
Jan 31, 2012 6.044 6.077 5.950 5.955 10,443,254 -0.05(-0.86%)
Jan 30, 2012 5.927 6.025 5.889 6.006 11,952,447 +0.05(+0.79%)
Jan 27, 2012 5.950 5.978 5.875 5.959 11,757,243 -0.01(-0.16%)
Jan 26, 2012 6.072 6.086 5.936 5.969 11,762,796 -0.07(-1.17%)
Jan 25, 2012 6.128 6.157 5.992 6.039 17,137,970 -0.10(-1.68%)
Jan 24, 2012 6.110 6.178 6.100 6.142 14,301,375 +0.02(+0.38%)
Jan 23, 2012 6.180 6.241 6.114 6.119 12,539,044 -0.04(-0.69%)
Jan 20, 2012 6.105 6.213 6.077 6.161 16,289,532 +0.06(+0.92%)
Jan 19, 2012 6.222 6.232 6.100 6.105 12,362,423 -0.07(-1.14%)
Jan 18, 2012 6.128 6.175 6.049 6.175 10,057,016 +0.02(+0.38%)
Jan 17, 2012 6.297 6.311 6.152 6.152 7,502,365 -0.10(-1.58%)
Jan 13, 2012 6.199 6.260 6.138 6.250 8,355,564 -0.00(-0.07%)
Jan 12, 2012 6.232 6.283 6.152 6.255 8,311,155 +0.05(+0.76%)
Jan 11, 2012 6.189 6.227 6.110 6.208 8,641,798 +0.00(+0.08%)
Jan 10, 2012 6.274 6.288 6.161 6.203 8,746,887 +0.00(+0.08%)
Jan 09, 2012 6.138 6.227 6.128 6.199 12,163,905 +0.09(+1.46%)
Jan 06, 2012 6.241 6.241 6.039 6.110 11,660,882 +0.03(+0.54%)
Jan 05, 2012 5.992 6.142 5.920 6.077 10,691,117 +0.06(+0.94%)
Jan 04, 2012 5.884 6.030 5.870 6.020 21,817,380 +0.22(+3.72%)
Dec 30, 2011 5.776 5.837 5.767 5.805 4,891,158 +0.00(+0.00%)
Dec 29, 2011 5.701 5.819 5.697 5.805 3,569,167 +0.10(+1.81%)
Dec 28, 2011 5.809 5.809 5.692 5.701 6,085,644 -0.10(-1.78%)
Dec 27, 2011 5.786 5.828 5.776 5.805 4,587,295 -0.01(-0.24%)
Dec 23, 2011 5.800 5.847 5.739 5.819 4,913,078 +0.13(+2.31%)
Dec 21, 2011 5.636 5.706 5.575 5.687 9,872,408 +0.05(+0.83%)
Dec 20, 2011 5.593 5.654 5.579 5.640 12,067,589 +0.13(+2.30%)
Dec 19, 2011 5.631 5.664 5.486 5.514 8,983,950 -0.10(-1.84%)
Dec 16, 2011 5.659 5.725 5.598 5.617 23,168,802 -0.01(-0.25%)
Dec 15, 2011 5.607 5.701 5.598 5.631 10,765,174 +0.07(+1.27%)
Dec 14, 2011 5.556 5.666 5.546 5.561 9,198,596 -0.05(-0.84%)
Dec 13, 2011 5.650 5.737 5.556 5.607 9,581,363 -0.02(-0.42%)
Dec 12, 2011 5.584 5.636 5.537 5.631 7,648,732 -0.01(-0.25%)
Dec 09, 2011 5.481 5.683 5.460 5.645 9,271,421 +0.18(+3.35%)
Dec 08, 2011 5.500 5.556 5.443 5.462 12,120,857 -0.08(-1.36%)
Dec 07, 2011 5.532 5.551 5.429 5.537 9,925,646 -0.05(-0.84%)
Dec 06, 2011 5.500 5.622 5.443 5.584 8,927,453 +0.02(+0.34%)
Dec 05, 2011 5.659 5.659 5.532 5.565 10,349,632 -0.02(-0.42%)
Dec 02, 2011 5.607 5.640 5.556 5.589 9,333,988 +0.04(+0.68%)
Dec 01, 2011 5.622 5.636 5.537 5.551 7,930,279 -0.10(-1.74%)
Nov 30, 2011 5.546 5.650 5.490 5.650 9,635,004 +0.24(+4.51%)
Nov 29, 2011 5.439 5.453 5.363 5.406 4,609,017 -0.03(-0.52%)
Nov 28, 2011 5.500 5.523 5.373 5.434 6,823,693 +0.09(+1.76%)
Nov 25, 2011 5.312 5.387 5.284 5.340 2,779,922 +0.03(+0.53%)
Nov 23, 2011 5.396 5.415 5.307 5.312 9,390,821 -0.12(-2.16%)
Nov 22, 2011 5.490 5.523 5.396 5.429 5,255,661 -0.06(-1.03%)
Nov 21, 2011 5.523 5.603 5.453 5.486 7,611,994 -0.11(-2.01%)
Nov 18, 2011 5.636 5.654 5.575 5.598 6,458,305 +0.01(+0.17%)
Nov 17, 2011 5.683 5.720 5.561 5.589 9,152,461 -0.01(-0.25%)
Nov 16, 2011 5.640 5.744 5.598 5.603 6,714,558 -0.08(-1.49%)
Nov 15, 2011 5.603 5.720 5.589 5.687 7,007,347 +0.06(+1.08%)
Nov 14, 2011 5.720 5.744 5.589 5.626 10,942,742 -0.11(-1.96%)
Nov 11, 2011 5.786 5.809 5.701 5.739 10,452,367 +0.02(+0.33%)
Nov 10, 2011 5.828 5.861 5.683 5.720 12,883,737 -0.01(-0.16%)
Nov 09, 2011 5.988 6.002 5.683 5.730 15,362,136 -0.38(-6.22%)
Nov 08, 2011 6.039 6.128 5.978 6.110 6,309,906 +0.10(+1.64%)
Nov 07, 2011 5.922 6.011 5.894 6.011 6,787,017 +0.09(+1.51%)
Nov 04, 2011 5.974 5.983 5.870 5.922 5,963,549 -0.12(-1.94%)
Nov 03, 2011 6.002 6.077 5.876 6.039 10,180,448 +0.07(+1.10%)
Nov 02, 2011 5.946 6.015 5.872 5.974 11,415,020 +0.15(+2.61%)
Nov 01, 2011 5.927 6.013 5.803 5.822 14,026,046 -0.30(-4.96%)
Oct 31, 2011 6.194 6.245 6.107 6.125 9,616,249 -0.08(-1.33%)
Oct 28, 2011 6.204 6.282 6.112 6.208 9,193,057 +0.00(+0.00%)
Oct 27, 2011 6.102 6.240 6.001 6.208 14,774,271 +0.29(+4.82%)
Oct 26, 2011 5.918 5.939 5.838 5.923 9,463,697 +0.12(+1.98%)
Oct 25, 2011 5.785 5.868 5.753 5.808 13,496,609 -0.01(-0.16%)
Oct 24, 2011 5.730 5.842 5.684 5.817 7,933,210 +0.11(+1.85%)
Oct 21, 2011 5.693 5.723 5.610 5.711 13,789,008 +0.10(+1.80%)
Oct 20, 2011 5.642 5.684 5.518 5.610 12,536,430 +0.01(+0.25%)
Oct 19, 2011 5.960 5.964 5.569 5.596 19,376,936 -0.33(-5.52%)
Oct 18, 2011 5.684 5.962 5.661 5.923 13,072,880 +0.26(+4.63%)
Oct 17, 2011 5.794 5.812 5.647 5.661 9,912,810 -0.19(-3.23%)
Oct 14, 2011 5.914 5.941 5.753 5.849 9,219,186 +0.00(+0.08%)
Oct 13, 2011 5.858 5.872 5.688 5.845 9,564,325 -0.06(-1.09%)
Oct 12, 2011 5.753 5.978 5.743 5.909 12,652,286 +0.17(+3.05%)
Oct 11, 2011 5.720 5.753 5.647 5.734 8,952,093 -0.03(-0.56%)
Oct 10, 2011 5.670 5.766 5.624 5.766 10,792,427 +0.22(+3.90%)
Oct 07, 2011 5.776 5.776 5.541 5.550 10,393,765 -0.22(-3.83%)
Oct 06, 2011 5.658 5.776 5.592 5.771 15,662,624 +0.17(+3.04%)
Oct 05, 2011 5.472 5.633 5.371 5.601 12,353,989 +0.12(+2.27%)
Oct 04, 2011 5.196 5.476 5.122 5.476 14,474,662 +0.23(+4.39%)
Oct 03, 2011 5.490 5.500 5.246 5.246 13,198,510 -0.23(-4.20%)
Sep 30, 2011 5.601 5.656 5.453 5.476 11,943,154 -0.21(-3.64%)
Sep 29, 2011 5.550 5.684 5.509 5.684 14,678,726 +0.25(+4.57%)
Sep 28, 2011 5.569 5.656 5.430 5.435 12,179,438 -0.23(-4.14%)
Sep 27, 2011 5.808 5.817 5.628 5.670 11,064,291 -0.01(-0.16%)
Sep 26, 2011 5.587 5.684 5.500 5.679 15,419,758 +0.12(+2.15%)
Sep 23, 2011 5.306 5.559 5.292 5.559 14,730,356 +0.24(+4.59%)
Sep 22, 2011 5.375 5.430 5.265 5.315 20,166,326 -0.15(-2.70%)
Sep 21, 2011 5.812 5.858 5.453 5.463 15,714,009 -0.34(-5.87%)
Sep 20, 2011 5.909 5.909 5.803 5.803 9,585,854 -0.06(-0.94%)
Sep 19, 2011 5.835 5.927 5.789 5.858 6,601,550 -0.07(-1.24%)
Sep 16, 2011 5.964 5.987 5.840 5.932 9,002,263 -0.05(-0.85%)
Sep 15, 2011 5.974 6.006 5.934 5.983 14,758,248 +0.03(+0.54%)
Sep 14, 2011 5.762 5.987 5.730 5.950 11,998,414 +0.23(+4.02%)
Sep 13, 2011 5.748 5.803 5.679 5.720 8,997,687 -0.01(-0.16%)
Sep 12, 2011 5.472 5.730 5.412 5.730 13,315,009 +0.26(+4.80%)
Sep 09, 2011 5.481 5.582 5.407 5.467 15,843,500 -0.04(-0.67%)
Sep 08, 2011 5.615 5.651 5.481 5.504 9,475,583 -0.15(-2.69%)
Sep 07, 2011 5.601 5.683 5.527 5.656 10,662,269 +0.14(+2.59%)
Sep 06, 2011 5.495 5.559 5.426 5.513 6,744,466 -0.04(-0.75%)
Sep 02, 2011 5.642 5.711 5.550 5.555 7,921,085 -0.19(-3.36%)
Sep 01, 2011 5.937 5.941 5.743 5.748 7,397,347 -0.15(-2.50%)
Aug 31, 2011 5.992 6.006 5.872 5.895 10,040,089 -0.04(-0.62%)
Aug 30, 2011 5.955 6.002 5.877 5.932 7,352,922 -0.05(-0.85%)
Aug 29, 2011 5.826 5.983 5.817 5.983 7,492,076 +0.23(+4.00%)
Aug 26, 2011 5.615 5.771 5.523 5.753 8,238,836 +0.12(+2.21%)
Aug 25, 2011 5.803 5.927 5.564 5.628 9,691,428 -0.12(-2.08%)
Aug 24, 2011 5.624 5.762 5.596 5.748 7,535,515 +0.13(+2.38%)
Aug 23, 2011 5.546 5.628 5.472 5.615 11,203,910 +0.10(+1.75%)
Aug 22, 2011 5.679 5.707 5.467 5.518 7,443,867 -0.00(-0.08%)
Aug 19, 2011 5.587 5.743 5.523 5.523 7,569,162 -0.12(-2.04%)
Aug 18, 2011 5.845 5.849 5.596 5.638 11,021,310 -0.33(-5.48%)
Aug 17, 2011 6.052 6.070 5.914 5.964 7,984,150 -0.02(-0.31%)
Aug 16, 2011 5.983 6.089 5.923 5.983 16,602,018 -0.02(-0.31%)
Aug 15, 2011 5.757 6.001 5.757 6.001 16,361,041 +0.29(+5.16%)
Aug 12, 2011 5.918 6.001 5.670 5.707 21,926,464 -0.18(-3.13%)
Aug 11, 2011 5.476 5.914 5.476 5.891 18,621,620 +0.44(+8.02%)
Aug 10, 2011 5.642 5.670 5.449 5.453 21,290,790 -0.27(-4.67%)
Aug 09, 2011 5.628 5.720 5.306 5.720 26,716,976 +0.44(+8.28%)
Aug 08, 2011 5.628 5.734 5.283 5.283 26,893,242 -0.53(-9.18%)
Aug 05, 2011 5.904 5.921 5.757 5.817 20,218,222 -0.03(-0.47%)
Aug 04, 2011 5.891 6.010 5.840 5.845 16,857,364 -0.08(-1.40%)
Aug 03, 2011 6.102 6.112 5.868 5.927 15,004,984 -0.15(-2.42%)
Aug 02, 2011 6.120 6.165 6.048 6.075 10,242,858 -0.06(-1.03%)
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.