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

Northfield Bncrp Del (NQ: NFBK )

7.990 UNCHANGED
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 (%)
Aug 31, 2020 8.346 8.423 8.260 8.312 313,088 -0.07(-0.82%)
Aug 28, 2020 8.492 8.540 8.191 8.380 372,381 -0.02(-0.20%)
Aug 27, 2020 8.251 8.475 8.251 8.398 225,017 +0.20(+2.41%)
Aug 26, 2020 8.329 8.355 8.182 8.200 177,688 -0.16(-1.95%)
Aug 25, 2020 8.552 8.595 8.225 8.363 411,968 -0.06(-0.72%)
Aug 24, 2020 8.363 8.449 8.251 8.423 312,727 +0.14(+1.66%)
Aug 21, 2020 8.286 8.389 8.234 8.286 2,010,905 +0.02(+0.21%)
Aug 20, 2020 8.174 8.320 8.096 8.269 428,774 +0.06(+0.73%)
Aug 19, 2020 8.320 8.527 8.148 8.208 289,032 -0.03(-0.31%)
Aug 18, 2020 8.466 8.471 8.217 8.234 233,625 -0.22(-2.65%)
Aug 17, 2020 8.432 8.544 8.269 8.458 343,971 +0.02(+0.20%)
Aug 14, 2020 8.346 8.604 8.251 8.441 317,523 +0.04(+0.51%)
Aug 13, 2020 8.699 8.897 8.380 8.398 211,858 -0.35(-4.03%)
Aug 12, 2020 8.888 8.888 8.595 8.750 544,697 +0.05(+0.59%)
Aug 11, 2020 8.845 9.000 8.639 8.699 450,761 +0.01(+0.10%)
Aug 10, 2020 8.682 8.914 8.613 8.690 211,256 +0.07(+0.80%)
Aug 07, 2020 8.165 8.630 8.131 8.621 299,508 +0.38(+4.59%)
Aug 06, 2020 8.346 8.423 8.157 8.243 208,654 -0.16(-1.94%)
Aug 05, 2020 8.174 8.449 8.045 8.406 426,475 +0.27(+3.33%)
Aug 04, 2020 8.148 8.174 7.976 8.135 327,773 +0.04(+0.48%)
Aug 03, 2020 8.250 8.275 8.054 8.096 304,412 -0.08(-0.94%)
Jul 31, 2020 8.088 8.216 7.909 8.173 474,798 +0.04(+0.52%)
Jul 30, 2020 8.207 8.335 8.122 8.130 292,398 -0.27(-3.24%)
Jul 29, 2020 8.428 8.528 8.292 8.403 248,461 +0.04(+0.51%)
Jul 28, 2020 8.250 8.539 8.250 8.360 285,563 +0.12(+1.44%)
Jul 27, 2020 8.615 8.751 8.130 8.241 326,737 -0.31(-3.68%)
Jul 24, 2020 8.947 9.049 8.462 8.556 465,156 -0.32(-3.64%)
Jul 23, 2020 8.615 9.006 8.530 8.879 464,158 +0.38(+4.50%)
Jul 22, 2020 8.641 8.734 8.377 8.496 274,036 -0.27(-3.10%)
Jul 21, 2020 8.224 8.836 8.190 8.768 614,094 +0.69(+8.53%)
Jul 20, 2020 8.794 8.794 8.028 8.079 1,558,859 -0.66(-7.59%)
Jul 17, 2020 9.032 9.032 8.722 8.743 183,075 -0.31(-3.38%)
Jul 16, 2020 9.049 9.185 8.921 9.049 158,965 -0.07(-0.75%)
Jul 15, 2020 8.964 9.194 8.887 9.117 205,199 +0.40(+4.59%)
Jul 14, 2020 8.734 8.879 8.598 8.717 164,254 -0.05(-0.58%)
Jul 13, 2020 8.904 8.904 8.556 8.768 184,155 -0.03(-0.34%)
Jul 10, 2020 8.360 8.811 8.360 8.798 253,272 +0.45(+5.35%)
Jul 09, 2020 8.649 8.649 8.301 8.352 156,753 -0.31(-3.58%)
Jul 08, 2020 8.666 8.777 8.454 8.662 190,066 -0.03(-0.34%)
Jul 07, 2020 8.930 8.930 8.615 8.692 190,879 -0.34(-3.77%)
Jul 06, 2020 9.168 9.228 8.913 9.032 173,330 +0.08(+0.85%)
Jul 02, 2020 9.355 9.474 8.904 8.955 201,653 -0.17(-1.86%)
Jul 01, 2020 9.763 9.929 9.057 9.126 274,872 -0.67(-6.86%)
Jun 30, 2020 9.576 9.899 9.576 9.797 205,244 +0.19(+1.95%)
Jun 29, 2020 9.347 9.670 9.245 9.610 243,106 +0.39(+4.24%)
Jun 26, 2020 9.151 9.313 8.862 9.219 1,347,848 -0.10(-1.09%)
Jun 25, 2020 8.853 9.330 8.853 9.321 265,782 +0.41(+4.58%)
Jun 24, 2020 9.015 9.126 8.845 8.913 230,091 -0.26(-2.87%)
Jun 23, 2020 9.347 9.517 9.160 9.177 215,848 -0.08(-0.83%)
Jun 22, 2020 9.066 9.355 8.862 9.253 209,716 +0.20(+2.21%)
Jun 19, 2020 9.534 9.534 8.947 9.053 435,407 -0.34(-3.67%)
Jun 18, 2020 9.100 9.508 8.998 9.398 221,287 +0.20(+2.13%)
Jun 17, 2020 9.423 9.585 9.185 9.202 217,759 -0.22(-2.35%)
Jun 16, 2020 9.576 9.695 9.253 9.423 125,619 +0.23(+2.50%)
Jun 15, 2020 8.802 9.304 8.768 9.194 119,172 +0.03(+0.37%)
Jun 12, 2020 9.364 9.398 8.896 9.160 173,199 +0.23(+2.57%)
Jun 11, 2020 9.381 9.457 8.896 8.930 243,018 -0.88(-8.93%)
Jun 10, 2020 10.38 10.38 9.806 9.806 149,134 -0.57(-5.49%)
Jun 09, 2020 10.25 10.55 10.04 10.38 126,496 -0.14(-1.29%)
Jun 08, 2020 10.63 10.63 10.25 10.51 153,299 +0.20(+1.90%)
Jun 05, 2020 10.21 10.44 9.993 10.32 232,930 +0.64(+6.59%)
Jun 04, 2020 9.517 9.772 9.406 9.678 158,464 +0.05(+0.53%)
Jun 03, 2020 9.389 9.789 9.287 9.627 209,794 +0.45(+4.91%)
Jun 02, 2020 9.474 9.483 9.083 9.177 173,554 -0.08(-0.83%)
Jun 01, 2020 9.211 9.593 9.143 9.253 315,318 -0.04(-0.46%)
May 29, 2020 9.491 9.610 9.253 9.296 282,433 -0.47(-4.79%)
May 28, 2020 10.32 10.59 9.738 9.763 199,923 -0.65(-6.21%)
May 27, 2020 9.891 10.47 9.729 10.41 244,215 +0.88(+9.19%)
May 26, 2020 9.296 9.687 9.287 9.534 253,366 +0.44(+4.86%)
May 22, 2020 9.126 9.279 8.964 9.091 146,272 +0.01(+0.14%)
May 21, 2020 9.211 9.262 8.981 9.079 159,412 -0.14(-1.52%)
May 20, 2020 8.904 9.296 8.904 9.219 215,974 +0.50(+5.76%)
May 19, 2020 9.134 9.194 8.717 8.717 227,184 -0.48(-5.18%)
May 18, 2020 8.819 9.253 8.692 9.194 269,041 +0.77(+9.19%)
May 15, 2020 8.369 8.505 8.267 8.420 526,299 +0.05(+0.61%)
May 14, 2020 8.164 8.454 7.977 8.369 349,075 -0.03(-0.40%)
May 13, 2020 8.556 8.879 8.267 8.403 271,978 -0.24(-2.76%)
May 12, 2020 9.117 9.117 8.607 8.641 223,165 -0.44(-4.87%)
May 11, 2020 9.369 9.538 9.024 9.083 224,611 -0.49(-5.10%)
May 08, 2020 9.319 9.596 9.285 9.571 166,073 +0.46(+5.08%)
May 07, 2020 9.091 9.226 8.990 9.108 173,378 +0.16(+1.79%)
May 06, 2020 9.117 9.235 8.898 8.948 166,859 -0.14(-1.57%)
May 05, 2020 9.529 9.647 9.083 9.091 185,662 -0.24(-2.53%)
May 04, 2020 9.470 9.479 9.243 9.327 166,417 -0.32(-3.32%)
May 01, 2020 9.580 9.706 8.881 9.647 271,680 +0.16(+1.69%)
Apr 30, 2020 9.681 9.992 9.201 9.487 356,038 -0.48(-4.81%)
Apr 29, 2020 9.824 10.13 9.639 9.967 265,812 +0.51(+5.43%)
Apr 28, 2020 9.512 9.807 9.336 9.453 142,554 +0.20(+2.18%)
Apr 27, 2020 8.847 9.361 8.847 9.251 162,096 +0.46(+5.27%)
Apr 24, 2020 8.755 9.020 8.628 8.788 261,583 +0.03(+0.29%)
Apr 23, 2020 8.544 9.016 8.544 8.763 138,224 +0.15(+1.76%)
Apr 22, 2020 8.906 8.906 8.511 8.612 184,979 -0.10(-1.11%)
Apr 21, 2020 8.351 8.805 8.292 8.708 155,486 +0.04(+0.44%)
Apr 20, 2020 8.645 8.931 8.485 8.671 160,934 -0.21(-2.37%)
Apr 17, 2020 8.671 8.982 8.671 8.881 206,344 +0.46(+5.50%)
Apr 16, 2020 8.569 9.087 8.220 8.418 193,646 -0.22(-2.53%)
Apr 15, 2020 8.755 9.016 8.586 8.637 212,023 -0.49(-5.35%)
Apr 14, 2020 9.378 9.378 8.931 9.125 195,390 +0.03(+0.37%)
Apr 13, 2020 9.655 9.655 8.974 9.091 169,526 -0.58(-6.01%)
Apr 09, 2020 9.007 9.714 9.007 9.672 178,665 +0.81(+9.12%)
Apr 08, 2020 8.948 8.965 8.713 8.864 173,230 +0.15(+1.74%)
Apr 07, 2020 9.016 9.117 8.586 8.713 171,264 -0.03(-0.39%)
Apr 06, 2020 8.671 8.839 8.418 8.746 279,863 +0.41(+4.95%)
Apr 03, 2020 8.923 9.007 8.098 8.334 175,814 -0.64(-7.13%)
Apr 02, 2020 8.603 9.117 8.519 8.974 136,332 +0.19(+2.21%)
Apr 01, 2020 9.209 9.209 8.704 8.780 201,913 -0.64(-6.79%)
Mar 31, 2020 9.655 9.664 9.192 9.420 318,299 -0.19(-1.93%)
Mar 30, 2020 9.209 9.849 8.965 9.605 166,004 +0.49(+5.36%)
Mar 27, 2020 9.403 9.647 9.049 9.117 326,801 -0.48(-5.00%)
Mar 26, 2020 8.948 9.596 8.948 9.596 226,058 +0.71(+7.95%)
Mar 25, 2020 8.873 9.133 8.384 8.889 207,129 -0.05(-0.56%)
Mar 24, 2020 9.024 9.100 8.405 8.940 217,907 +0.16(+1.82%)
Mar 23, 2020 8.721 9.054 8.064 8.780 286,429 +0.26(+3.06%)
Mar 20, 2020 10.22 10.48 8.519 8.519 457,711 -1.64(-16.16%)
Mar 19, 2020 10.62 11.13 10.12 10.16 285,014 -0.52(-4.89%)
Mar 18, 2020 10.63 11.03 9.992 10.68 254,883 -0.59(-5.23%)
Mar 17, 2020 9.630 11.34 9.310 11.27 441,018 +1.80(+19.02%)
Mar 16, 2020 9.268 9.782 9.243 9.470 322,234 -0.75(-7.33%)
Mar 13, 2020 10.14 10.29 9.723 10.22 349,847 +0.53(+5.47%)
Mar 12, 2020 9.916 10.30 9.445 9.689 332,073 -0.83(-7.92%)
Mar 11, 2020 10.38 10.59 10.31 10.52 301,519 -0.13(-1.26%)
Mar 10, 2020 10.39 10.72 10.01 10.66 166,953 +0.54(+5.32%)
Mar 09, 2020 10.93 11.06 10.01 10.12 179,347 -1.60(-13.65%)
Mar 06, 2020 11.57 11.87 11.47 11.72 289,143 -0.16(-1.35%)
Mar 05, 2020 11.96 12.10 11.68 11.88 383,793 -0.33(-2.69%)
Mar 04, 2020 12.07 12.24 11.85 12.21 117,132 +0.24(+1.97%)
Mar 03, 2020 12.26 12.44 11.84 11.97 243,923 -0.37(-3.00%)
Mar 02, 2020 11.91 12.37 11.65 12.34 142,049 +0.45(+3.75%)
Feb 28, 2020 11.81 12.17 11.64 11.89 378,951 -0.35(-2.82%)
Feb 27, 2020 12.56 12.77 12.22 12.24 226,696 -0.43(-3.39%)
Feb 26, 2020 12.92 13.05 12.63 12.67 161,099 -0.16(-1.25%)
Feb 25, 2020 13.07 13.13 12.78 12.83 307,829 -0.25(-1.93%)
Feb 24, 2020 13.05 13.13 12.97 13.08 99,943 -0.12(-0.92%)
Feb 21, 2020 13.36 13.36 13.18 13.20 162,034 -0.13(-0.98%)
Feb 20, 2020 13.27 13.42 13.26 13.33 80,733 -0.01(-0.06%)
Feb 19, 2020 13.24 13.41 13.24 13.34 105,416 +0.10(+0.76%)
Feb 18, 2020 13.28 13.37 13.20 13.24 112,162 -0.07(-0.51%)
Feb 14, 2020 13.42 13.48 13.28 13.31 109,646 -0.14(-1.06%)
Feb 13, 2020 13.40 13.48 13.36 13.45 56,891 +0.04(+0.31%)
Feb 12, 2020 13.46 13.46 13.24 13.41 129,885 +0.06(+0.47%)
Feb 11, 2020 13.50 13.54 13.29 13.35 114,886 -0.10(-0.72%)
Feb 10, 2020 13.40 13.47 13.39 13.44 104,930 -0.02(-0.12%)
Feb 07, 2020 13.53 13.56 13.41 13.46 68,298 -0.08(-0.56%)
Feb 06, 2020 13.65 13.65 13.48 13.54 94,940 -0.03(-0.25%)
Feb 05, 2020 13.56 13.58 13.41 13.57 145,890 +0.10(+0.74%)
Feb 04, 2020 13.57 13.58 13.44 13.47 167,724 -0.00(-0.03%)
Feb 03, 2020 13.31 13.49 13.31 13.47 201,476 +0.19(+1.42%)
Jan 31, 2020 13.65 13.65 13.25 13.28 156,093 -0.44(-3.23%)
Jan 30, 2020 13.48 13.91 13.48 13.73 111,148 +0.22(+1.61%)
Jan 29, 2020 13.79 13.85 13.49 13.51 238,364 -0.30(-2.18%)
Jan 28, 2020 13.81 13.86 13.75 13.81 59,603 +0.03(+0.24%)
Jan 27, 2020 13.69 13.88 13.69 13.78 87,022 -0.05(-0.36%)
Jan 24, 2020 13.88 14.02 13.75 13.83 80,857 -0.16(-1.17%)
Jan 23, 2020 13.88 14.02 13.73 13.99 171,715 +0.12(+0.87%)
Jan 22, 2020 13.90 13.92 13.79 13.87 74,843 +0.03(+0.18%)
Jan 21, 2020 13.92 13.95 13.81 13.84 85,188 -0.13(-0.90%)
Jan 17, 2020 14.09 14.09 13.95 13.97 80,259 -0.03(-0.24%)
Jan 16, 2020 13.94 14.09 13.85 14.00 88,629 +0.13(+0.90%)
Jan 15, 2020 13.79 13.90 13.79 13.88 76,769 +0.04(+0.27%)
Jan 14, 2020 13.85 13.94 13.79 13.84 97,086 -0.03(-0.24%)
Jan 13, 2020 13.74 13.89 13.68 13.87 97,700 +0.13(+0.94%)
Jan 10, 2020 13.78 13.79 13.64 13.74 85,163 -0.06(-0.42%)
Jan 09, 2020 14.00 14.01 13.76 13.80 89,754 -0.10(-0.75%)
Jan 08, 2020 13.84 13.97 13.84 13.91 89,463 +0.06(+0.45%)
Jan 07, 2020 13.97 13.99 13.84 13.84 60,419 -0.23(-1.63%)
Jan 06, 2020 14.14 14.14 13.99 14.07 125,139 -0.14(-0.97%)
Jan 03, 2020 13.87 14.25 13.87 14.21 274,987 +0.15(+1.10%)
Jan 02, 2020 14.22 14.23 13.98 14.06 114,424 -0.12(-0.85%)
Dec 31, 2019 14.18 14.25 14.12 14.18 122,602 +0.00(+0.00%)
Dec 30, 2019 14.20 14.23 14.10 14.18 90,109 +0.02(+0.12%)
Dec 27, 2019 14.25 14.25 14.13 14.16 92,938 -0.08(-0.53%)
Dec 26, 2019 14.34 14.36 14.19 14.24 90,784 -0.11(-0.76%)
Dec 24, 2019 14.46 14.46 14.26 14.35 54,662 -0.03(-0.17%)
Dec 23, 2019 14.59 14.59 14.33 14.37 169,540 -0.19(-1.32%)
Dec 20, 2019 14.58 14.61 14.50 14.56 1,137,388 +0.03(+0.23%)
Dec 19, 2019 14.62 14.63 14.47 14.53 174,426 -0.11(-0.74%)
Dec 18, 2019 14.51 14.67 14.46 14.64 193,571 +0.07(+0.46%)
Dec 17, 2019 14.46 14.58 14.42 14.57 179,861 +0.14(+0.98%)
Dec 16, 2019 14.26 14.46 14.10 14.43 255,372 +0.19(+1.35%)
Dec 13, 2019 14.11 14.30 13.97 14.24 92,579 +0.03(+0.18%)
Dec 12, 2019 14.06 14.27 14.05 14.21 106,431 +0.18(+1.31%)
Dec 11, 2019 14.04 14.05 13.94 14.03 91,488 +0.03(+0.24%)
Dec 10, 2019 14.00 14.07 13.85 14.00 95,367 -0.01(-0.06%)
Dec 09, 2019 14.05 14.10 13.93 14.00 139,647 -0.08(-0.59%)
Dec 06, 2019 14.10 14.18 14.07 14.09 289,580 +0.10(+0.72%)
Dec 05, 2019 13.95 14.04 13.95 13.99 119,980 +0.03(+0.21%)
Dec 04, 2019 13.92 14.07 13.92 13.96 119,113 +0.05(+0.39%)
Dec 03, 2019 14.04 14.04 13.85 13.90 91,561 -0.17(-1.19%)
Dec 02, 2019 14.15 14.16 14.05 14.07 136,999 -0.06(-0.41%)
Nov 29, 2019 14.12 14.18 14.07 14.13 52,150 -0.05(-0.38%)
Nov 27, 2019 14.27 14.28 14.11 14.18 117,219 -0.02(-0.15%)
Nov 26, 2019 14.25 14.33 14.20 14.20 182,983 -0.08(-0.53%)
Nov 25, 2019 14.03 14.35 14.02 14.28 175,447 +0.25(+1.79%)
Nov 22, 2019 14.04 14.08 14.00 14.03 79,422 -0.01(-0.09%)
Nov 21, 2019 14.13 14.13 14.01 14.04 74,823 -0.05(-0.39%)
Nov 20, 2019 14.22 14.27 14.05 14.10 179,454 -0.15(-1.09%)
Nov 19, 2019 14.25 14.30 14.20 14.25 99,186 +0.05(+0.38%)
Nov 18, 2019 14.15 14.34 14.13 14.20 88,323 +0.00(+0.00%)
Nov 15, 2019 14.27 14.32 14.14 14.20 165,542 -0.02(-0.12%)
Nov 14, 2019 14.22 14.30 14.15 14.21 118,927 +0.00(+0.00%)
Nov 13, 2019 14.13 14.26 14.07 14.21 118,652 +0.00(+0.00%)
Nov 12, 2019 14.22 14.23 14.11 14.21 120,673 +0.04(+0.29%)
Nov 11, 2019 14.17 14.24 14.10 14.17 123,806 +0.02(+0.12%)
Nov 08, 2019 14.17 14.28 14.10 14.15 110,162 -0.06(-0.41%)
Nov 07, 2019 14.26 14.30 14.15 14.21 88,835 +0.03(+0.24%)
Nov 06, 2019 14.21 14.25 14.16 14.18 90,851 -0.05(-0.35%)
Nov 05, 2019 14.22 14.33 14.18 14.23 183,588 +0.05(+0.35%)
Nov 04, 2019 14.20 14.25 14.13 14.18 150,117 +0.06(+0.41%)
Nov 01, 2019 14.14 14.22 14.08 14.12 156,624 -0.01(-0.06%)
Oct 31, 2019 14.12 14.15 13.97 14.13 150,672 -0.06(-0.41%)
Oct 30, 2019 14.16 14.22 14.09 14.19 142,772 -0.02(-0.18%)
Oct 29, 2019 14.06 14.32 14.06 14.21 195,638 +0.16(+1.12%)
Oct 28, 2019 13.88 14.08 13.88 14.05 114,446 +0.19(+1.38%)
Oct 25, 2019 13.89 14.00 13.84 13.86 92,698 +0.03(+0.18%)
Oct 24, 2019 14.12 14.12 13.76 13.84 122,274 -0.17(-1.25%)
Oct 23, 2019 13.96 14.07 13.86 14.01 54,273 +0.02(+0.18%)
Oct 22, 2019 14.00 14.10 13.94 13.99 71,713 -0.05(-0.35%)
Oct 21, 2019 13.98 14.11 13.83 14.04 91,772 +0.15(+1.08%)
Oct 18, 2019 13.81 14.00 13.81 13.89 113,284 +0.01(+0.06%)
Oct 17, 2019 13.76 13.90 13.73 13.88 159,371 +0.13(+0.97%)
Oct 16, 2019 13.68 13.81 13.66 13.75 114,021 +0.09(+0.67%)
Oct 15, 2019 13.53 13.74 13.49 13.66 133,065 +0.14(+1.04%)
Oct 14, 2019 13.35 13.57 13.35 13.51 132,582 +0.08(+0.62%)
Oct 11, 2019 13.30 13.61 13.30 13.43 164,329 +0.22(+1.63%)
Oct 10, 2019 13.19 13.26 13.17 13.22 134,554 +0.07(+0.51%)
Oct 09, 2019 13.17 13.25 13.11 13.15 102,542 +0.03(+0.22%)
Oct 08, 2019 13.25 13.36 13.08 13.12 114,972 -0.19(-1.40%)
Oct 07, 2019 13.23 13.37 13.17 13.31 195,739 +0.08(+0.60%)
Oct 04, 2019 13.21 13.31 13.13 13.23 156,503 +0.03(+0.22%)
Oct 03, 2019 13.17 13.23 13.07 13.20 133,455 +0.02(+0.13%)
Oct 02, 2019 13.17 13.21 13.06 13.18 163,745 +0.03(+0.25%)
Oct 01, 2019 13.40 13.47 13.12 13.15 116,090 -0.19(-1.43%)
Sep 30, 2019 13.49 13.53 13.32 13.34 135,733 -0.14(-1.05%)
Sep 27, 2019 13.34 13.51 13.31 13.48 188,286 +0.20(+1.53%)
Sep 26, 2019 13.45 13.46 13.24 13.28 96,481 -0.19(-1.42%)
Sep 25, 2019 13.22 13.51 13.22 13.47 168,760 +0.30(+2.30%)
Sep 24, 2019 13.36 13.38 13.12 13.17 267,725 -0.25(-1.86%)
Sep 23, 2019 13.17 13.50 13.17 13.41 279,997 +0.19(+1.44%)
Sep 20, 2019 13.11 13.25 12.99 13.22 1,267,440 +0.10(+0.76%)
Sep 19, 2019 13.09 13.29 13.09 13.12 216,942 +0.02(+0.13%)
Sep 18, 2019 13.20 13.27 13.08 13.11 205,100 -0.10(-0.75%)
Sep 17, 2019 13.17 13.27 13.02 13.21 190,049 -0.03(-0.19%)
Sep 16, 2019 13.25 13.30 13.11 13.23 225,325 -0.09(-0.69%)
Sep 13, 2019 13.46 13.55 13.27 13.32 354,421 -0.05(-0.37%)
Sep 12, 2019 13.43 13.46 13.31 13.37 303,788 -0.08(-0.62%)
Sep 11, 2019 13.29 13.50 13.18 13.46 218,599 +0.26(+1.95%)
Sep 10, 2019 13.19 13.24 12.97 13.20 149,769 +0.02(+0.13%)
Sep 09, 2019 12.88 13.22 12.88 13.18 224,315 +0.31(+2.39%)
Sep 06, 2019 12.98 12.98 12.86 12.88 88,484 -0.07(-0.51%)
Sep 05, 2019 12.97 13.22 12.90 12.94 178,432 +0.05(+0.39%)
Sep 04, 2019 12.90 12.94 12.84 12.89 77,439 +0.07(+0.58%)
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.