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

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 7.840 7.910 7.730 7.850 318,023 +0.00(+0.00%)
Aug 30, 2017 7.680 7.860 7.670 7.850 184,007 +0.16(+2.08%)
Aug 29, 2017 7.650 7.810 7.540 7.690 231,007 -0.02(-0.26%)
Aug 28, 2017 7.880 7.930 7.640 7.710 318,342 -0.21(-2.65%)
Aug 25, 2017 7.800 7.930 7.680 7.920 142,233 +0.16(+2.06%)
Aug 24, 2017 7.660 7.780 7.635 7.760 237,540 +0.16(+2.11%)
Aug 23, 2017 7.740 7.810 7.600 7.600 171,713 -0.20(-2.56%)
Aug 22, 2017 7.750 7.850 7.640 7.800 167,992 +0.05(+0.65%)
Aug 21, 2017 7.630 7.770 7.570 7.750 194,865 +0.07(+0.91%)
Aug 18, 2017 7.450 7.780 7.450 7.680 286,303 +0.17(+2.26%)
Aug 17, 2017 7.460 7.590 7.410 7.510 332,655 +0.04(+0.54%)
Aug 16, 2017 7.500 7.530 7.340 7.470 504,132 -0.02(-0.27%)
Aug 15, 2017 7.580 7.660 7.480 7.490 219,216 -0.06(-0.79%)
Aug 14, 2017 7.470 7.580 7.410 7.550 244,415 +0.19(+2.58%)
Aug 11, 2017 7.450 7.509 7.320 7.360 221,858 -0.08(-1.08%)
Aug 10, 2017 7.720 7.720 7.400 7.440 273,459 -0.31(-4.00%)
Aug 09, 2017 7.820 7.885 7.531 7.750 401,148 -0.16(-2.02%)
Aug 08, 2017 8.000 8.050 7.855 7.910 444,702 -0.05(-0.63%)
Aug 07, 2017 7.950 8.089 7.820 7.960 816,989 +0.08(+1.02%)
Aug 04, 2017 7.760 7.920 7.640 7.880 423,764 +0.16(+2.07%)
Aug 03, 2017 7.700 7.880 7.695 7.720 427,331 +0.03(+0.39%)
Aug 02, 2017 7.730 7.760 7.615 7.690 619,130 -0.04(-0.52%)
Aug 01, 2017 7.770 7.860 7.650 7.730 421,013 -0.02(-0.26%)
Jul 31, 2017 8.010 8.090 7.740 7.750 770,409 +0.05(+0.65%)
Jul 28, 2017 7.540 7.835 7.290 7.700 382,138 +0.15(+1.99%)
Jul 27, 2017 7.520 7.680 7.480 7.550 267,188 +0.03(+0.40%)
Jul 26, 2017 7.390 7.590 7.390 7.520 188,803 -0.03(-0.40%)
Jul 25, 2017 7.550 7.650 7.495 7.550 217,949 +0.10(+1.34%)
Jul 24, 2017 7.410 7.570 7.410 7.450 229,469 +0.06(+0.81%)
Jul 21, 2017 7.610 7.610 7.300 7.390 365,247 -0.11(-1.47%)
Jul 20, 2017 7.540 7.630 7.490 7.500 255,366 -0.07(-0.92%)
Jul 19, 2017 7.560 7.660 7.490 7.570 144,865 +0.00(+0.00%)
Jul 18, 2017 7.470 7.590 7.430 7.570 173,872 +0.02(+0.26%)
Jul 17, 2017 7.610 7.680 7.470 7.550 202,794 -0.05(-0.66%)
Jul 14, 2017 7.560 7.560 7.560 7.600 139,730 -0.05(-0.65%)
Jul 13, 2017 7.670 7.740 7.620 7.650 125,188 -0.05(-0.65%)
Jul 12, 2017 7.710 7.800 7.610 7.700 255,797 +0.01(+0.13%)
Jul 11, 2017 7.710 7.810 7.630 7.690 367,287 +0.03(+0.39%)
Jul 10, 2017 7.650 7.770 7.620 7.660 120,979 -0.01(-0.13%)
Jul 07, 2017 7.680 7.730 7.610 7.670 196,000 +0.02(+0.26%)
Jul 06, 2017 7.600 7.760 7.540 7.650 442,346 +0.04(+0.53%)
Jul 05, 2017 7.670 7.670 7.489 7.610 239,489 -0.07(-0.91%)
Jul 03, 2017 7.600 7.735 7.460 7.680 140,635 +0.10(+1.32%)
Jun 30, 2017 7.770 7.805 7.560 7.580 289,431 -0.16(-2.07%)
Jun 29, 2017 7.720 7.800 7.660 7.740 428,627 +0.13(+1.71%)
Jun 28, 2017 7.680 7.685 7.550 7.610 274,930 +0.00(+0.00%)
Jun 27, 2017 7.470 7.650 7.370 7.610 490,827 +0.18(+2.42%)
Jun 26, 2017 7.280 7.495 7.220 7.430 438,391 +0.17(+2.34%)
Jun 23, 2017 7.300 7.260 639,347 +0.01(+0.14%)
Jun 22, 2017 7.210 7.295 7.190 7.250 118,808 +0.00(+0.00%)
Jun 21, 2017 7.260 7.295 7.130 7.250 333,436 -0.01(-0.14%)
Jun 20, 2017 7.250 7.310 7.150 7.260 346,403 -0.04(-0.55%)
Jun 19, 2017 7.200 7.360 7.130 7.300 308,122 +0.11(+1.53%)
Jun 16, 2017 6.980 7.290 6.970 7.190 516,989 +0.26(+3.75%)
Jun 15, 2017 6.580 6.940 6.470 6.930 441,540 +0.27(+4.05%)
Jun 14, 2017 6.590 6.680 6.420 6.660 497,183 +0.03(+0.45%)
Jun 13, 2017 6.480 6.660 6.410 6.630 493,779 +0.17(+2.63%)
Jun 12, 2017 6.520 6.660 6.370 6.460 153,802 -0.04(-0.62%)
Jun 09, 2017 6.400 6.580 6.350 6.500 274,153 +0.16(+2.52%)
Jun 08, 2017 6.150 6.500 6.110 6.340 163,392 +0.22(+3.59%)
Jun 07, 2017 6.180 6.180 6.050 6.120 156,556 -0.02(-0.33%)
Jun 06, 2017 6.100 6.170 6.020 6.140 152,007 -0.01(-0.16%)
Jun 05, 2017 6.200 6.270 6.140 6.150 226,080 -0.03(-0.49%)
Jun 02, 2017 6.150 6.300 6.130 6.180 295,661 +0.01(+0.16%)
Jun 01, 2017 6.150 6.180 6.030 6.170 287,795 +0.05(+0.82%)
May 31, 2017 6.110 6.170 6.040 6.120 235,523 +0.01(+0.16%)
May 30, 2017 6.130 6.190 6.050 6.110 314,121 -0.01(-0.16%)
May 26, 2017 6.210 6.280 6.070 6.120 256,578 -0.09(-1.45%)
May 25, 2017 6.150 6.240 6.095 6.210 283,148 +0.09(+1.47%)
May 24, 2017 6.230 6.300 6.110 6.120 164,571 -0.11(-1.77%)
May 23, 2017 6.160 6.310 6.140 6.230 269,038 +0.09(+1.47%)
May 22, 2017 6.230 6.230 6.105 6.140 441,236 -0.08(-1.29%)
May 19, 2017 6.210 6.270 6.179 6.220 292,618 +0.06(+0.97%)
May 18, 2017 6.300 6.339 6.160 6.160 309,848 -0.15(-2.38%)
May 17, 2017 6.320 6.360 6.260 6.310 363,138 -0.15(-2.32%)
May 16, 2017 6.570 6.600 6.390 6.460 181,225 -0.11(-1.67%)
May 15, 2017 6.550 6.680 6.500 6.570 269,081 +0.02(+0.31%)
May 12, 2017 6.450 6.580 6.350 6.550 407,514 +0.06(+0.92%)
May 11, 2017 6.560 6.570 6.420 6.490 273,357 -0.13(-1.96%)
May 10, 2017 6.660 6.720 6.510 6.620 266,108 -0.11(-1.63%)
May 09, 2017 6.770 6.815 6.595 6.730 360,163 -0.06(-0.88%)
May 08, 2017 6.760 6.920 6.680 6.790 421,896 +0.03(+0.44%)
May 05, 2017 6.790 6.790 6.520 6.760 346,409 -0.03(-0.44%)
May 04, 2017 6.820 6.845 6.625 6.790 287,162 +0.03(+0.44%)
May 03, 2017 6.650 6.850 6.650 6.760 449,726 +0.04(+0.60%)
May 02, 2017 6.750 6.970 6.621 6.720 571,253 -0.01(-0.15%)
May 01, 2017 6.780 6.900 6.450 6.730 879,079 +0.28(+4.34%)
Apr 28, 2017 5.600 6.729 5.600 6.450 2,427,903 +1.39(+27.47%)
Apr 27, 2017 5.210 5.211 5.020 5.060 262,088 -0.15(-2.88%)
Apr 26, 2017 5.000 5.220 5.000 5.210 222,476 +0.21(+4.20%)
Apr 25, 2017 5.060 5.120 4.970 5.000 290,015 +0.00(+0.00%)
Apr 24, 2017 5.080 5.100 4.990 5.000 198,004 +0.07(+1.42%)
Apr 21, 2017 4.930 5.040 4.800 4.930 242,081 -0.03(-0.60%)
Apr 20, 2017 4.940 4.980 4.800 4.960 111,110 +0.09(+1.85%)
Apr 19, 2017 5.040 5.090 4.860 4.870 117,992 -0.12(-2.40%)
Apr 18, 2017 4.930 5.030 4.880 4.990 142,993 +0.02(+0.40%)
Apr 17, 2017 4.910 5.120 4.790 4.970 323,177 +0.07(+1.43%)
Apr 13, 2017 4.990 5.030 4.860 4.900 311,143 -0.13(-2.58%)
Apr 12, 2017 5.150 5.150 4.980 5.030 182,964 -0.10(-1.95%)
Apr 11, 2017 4.750 5.170 4.710 5.130 261,700 +0.38(+8.00%)
Apr 10, 2017 4.790 4.880 4.700 4.750 300,902 -0.03(-0.63%)
Apr 07, 2017 4.730 4.910 4.730 4.780 164,578 +0.03(+0.63%)
Apr 06, 2017 4.750 4.860 4.730 4.750 217,909 +0.00(+0.00%)
Apr 05, 2017 4.930 4.980 4.750 4.750 238,618 -0.13(-2.66%)
Apr 04, 2017 4.910 4.960 4.820 4.880 196,236 -0.04(-0.81%)
Apr 03, 2017 5.080 5.130 4.895 4.920 168,184 -0.18(-3.53%)
Mar 31, 2017 5.100 5.140 4.980 5.100 160,907 +0.00(+0.00%)
Mar 30, 2017 4.960 5.145 4.960 5.100 170,150 +0.17(+3.45%)
Mar 29, 2017 4.950 5.100 4.910 4.930 212,275 -0.05(-1.00%)
Mar 28, 2017 4.960 5.055 4.940 4.980 388,279 -0.02(-0.40%)
Mar 27, 2017 4.840 5.045 4.776 5.000 244,251 +0.10(+2.04%)
Mar 24, 2017 4.880 4.960 4.815 4.900 222,975 +0.05(+1.03%)
Mar 23, 2017 4.570 4.860 4.480 4.850 261,302 +0.33(+7.30%)
Mar 22, 2017 4.530 4.730 4.410 4.520 273,965 -0.07(-1.53%)
Mar 21, 2017 4.890 4.892 4.530 4.590 394,335 -0.27(-5.56%)
Mar 20, 2017 4.980 5.020 4.830 4.860 215,308 -0.15(-2.99%)
Mar 17, 2017 4.840 5.040 4.840 5.010 341,007 +0.04(+0.80%)
Mar 16, 2017 4.870 4.970 4.820 4.970 138,364 +0.13(+2.69%)
Mar 15, 2017 4.870 4.960 4.810 4.840 134,155 -0.03(-0.62%)
Mar 14, 2017 4.850 4.900 4.710 4.870 228,959 -0.01(-0.20%)
Mar 13, 2017 4.910 4.950 4.845 4.880 105,184 -0.05(-1.01%)
Mar 10, 2017 5.040 5.060 4.910 4.930 228,390 -0.08(-1.60%)
Mar 09, 2017 5.010 5.060 4.970 5.010 140,979 +0.01(+0.20%)
Mar 08, 2017 5.110 5.120 4.980 5.000 252,292 -0.06(-1.19%)
Mar 07, 2017 5.060 5.110 5.000 5.060 176,690 -0.02(-0.39%)
Mar 06, 2017 5.070 5.115 4.990 5.080 191,513 -0.05(-0.97%)
Mar 03, 2017 5.120 5.180 4.970 5.130 223,804 +0.01(+0.20%)
Mar 02, 2017 5.190 5.190 5.010 5.120 241,683 -0.04(-0.78%)
Mar 01, 2017 5.250 5.330 5.150 5.160 330,202 -0.02(-0.39%)
Feb 28, 2017 5.210 5.220 5.060 5.180 365,258 -0.08(-1.52%)
Feb 27, 2017 5.180 5.300 5.120 5.260 229,325 +0.08(+1.54%)
Feb 24, 2017 5.200 5.245 5.040 5.180 255,234 -0.04(-0.77%)
Feb 23, 2017 5.200 5.230 5.090 5.220 252,533 +0.06(+1.16%)
Feb 22, 2017 5.200 5.310 5.120 5.160 167,856 -0.08(-1.53%)
Feb 21, 2017 5.290 5.370 5.120 5.240 270,881 -0.05(-0.95%)
Feb 17, 2017 5.290 5.290 5.290 0 -0.06(-1.12%)
Feb 16, 2017 5.350 5.410 5.080 5.350 495,139 +0.00(+0.00%)
Feb 15, 2017 5.120 5.370 5.030 5.350 455,394 +0.31(+6.15%)
Feb 14, 2017 4.960 5.140 4.960 5.040 643,062 +0.06(+1.20%)
Feb 13, 2017 5.070 5.090 4.900 4.980 760,891 -0.09(-1.78%)
Feb 10, 2017 4.970 5.180 4.750 5.070 573,900 -0.22(-4.16%)
Feb 09, 2017 5.050 5.340 5.000 5.290 367,126 +0.28(+5.59%)
Feb 08, 2017 4.950 5.050 4.830 5.010 334,567 +0.07(+1.42%)
Feb 07, 2017 4.990 5.060 4.910 4.940 228,985 -0.05(-1.00%)
Feb 06, 2017 5.170 5.200 4.985 4.990 284,627 -0.19(-3.67%)
Feb 03, 2017 5.100 5.229 5.060 5.180 318,269 +0.12(+2.37%)
Feb 02, 2017 4.980 5.230 4.930 5.060 619,077 +0.06(+1.20%)
Feb 01, 2017 5.730 5.890 4.990 5.000 1,798,942 -0.99(-16.53%)
Jan 31, 2017 7.040 7.120 5.900 5.990 1,079,328 -1.05(-14.91%)
Jan 30, 2017 7.300 7.300 6.990 7.040 169,002 -0.28(-3.83%)
Jan 27, 2017 7.340 7.400 7.290 7.320 151,475 -0.03(-0.41%)
Jan 26, 2017 7.270 7.390 7.270 7.350 87,358 +0.05(+0.68%)
Jan 25, 2017 7.230 7.370 7.230 7.300 182,945 +0.10(+1.39%)
Jan 24, 2017 6.980 7.240 6.915 7.200 199,869 +0.25(+3.60%)
Jan 23, 2017 7.040 7.180 6.950 6.950 132,761 -0.12(-1.70%)
Jan 20, 2017 7.030 7.170 7.010 7.070 124,674 +0.04(+0.57%)
Jan 19, 2017 7.020 7.060 6.900 7.030 160,049 +0.05(+0.72%)
Jan 18, 2017 6.940 7.020 6.860 6.980 175,832 +0.03(+0.43%)
Jan 17, 2017 7.200 7.200 6.940 6.950 226,202 -0.31(-4.27%)
Jan 13, 2017 7.260 7.260 7.260 0 +0.16(+2.25%)
Jan 12, 2017 7.400 7.500 7.070 7.100 229,125 -0.38(-5.08%)
Jan 11, 2017 7.300 7.530 7.210 7.480 319,288 +0.19(+2.61%)
Jan 10, 2017 7.110 7.360 7.050 7.290 244,628 +0.19(+2.68%)
Jan 09, 2017 7.110 7.230 7.020 7.100 225,453 -0.07(-0.98%)
Jan 06, 2017 7.270 7.270 7.100 7.170 202,309 -0.01(-0.14%)
Jan 05, 2017 7.590 7.600 7.160 7.180 290,865 -0.42(-5.53%)
Jan 04, 2017 7.820 7.920 7.580 7.600 634,498 -0.46(-5.71%)
Jan 03, 2017 7.980 8.090 7.950 8.060 316,101 +0.20(+2.54%)
Dec 30, 2016 7.860 7.860 7.860 0 +0.11(+1.42%)
Dec 29, 2016 8.030 8.040 7.690 7.750 212,756 -0.28(-3.49%)
Dec 28, 2016 7.970 8.050 7.910 8.030 167,427 +0.05(+0.63%)
Dec 27, 2016 8.020 8.080 7.860 7.980 282,754 -0.06(-0.75%)
Dec 23, 2016 8.040 8.040 8.040 0 +0.00(+0.00%)
Dec 22, 2016 7.890 8.060 7.835 8.040 231,889 +0.14(+1.77%)
Dec 21, 2016 7.830 7.920 7.740 7.900 121,281 +0.02(+0.25%)
Dec 20, 2016 7.780 7.880 7.610 7.880 192,928 +0.18(+2.34%)
Dec 19, 2016 7.630 7.740 7.487 7.700 158,704 +0.12(+1.58%)
Dec 16, 2016 7.760 7.760 7.500 7.580 646,523 -0.14(-1.81%)
Dec 15, 2016 7.670 7.860 7.600 7.720 419,185 +0.11(+1.45%)
Dec 14, 2016 7.520 7.729 7.470 7.610 324,345 +0.04(+0.46%)
Dec 13, 2016 7.610 7.700 7.495 7.575 268,418 +0.03(+0.33%)
Dec 12, 2016 7.890 7.940 7.490 7.550 170,542 -0.30(-3.82%)
Dec 09, 2016 7.700 7.860 7.640 7.850 196,823 +0.15(+1.95%)
Dec 08, 2016 7.710 7.720 7.460 7.700 242,969 +0.21(+2.80%)
Dec 07, 2016 7.440 7.520 7.340 7.490 184,051 +0.07(+0.94%)
Dec 06, 2016 7.300 7.450 7.250 7.420 278,370 +0.10(+1.37%)
Dec 05, 2016 7.000 7.330 6.910 7.320 297,939 +0.39(+5.63%)
Dec 02, 2016 7.000 7.100 6.880 6.930 174,840 -0.04(-0.57%)
Dec 01, 2016 6.930 7.080 6.900 6.970 294,941 +0.05(+0.72%)
Nov 30, 2016 7.250 7.370 6.900 6.920 303,815 -0.27(-3.76%)
Nov 29, 2016 7.420 7.500 7.170 7.190 280,340 -0.24(-3.23%)
Nov 28, 2016 7.600 7.600 7.425 7.430 254,015 -0.17(-2.24%)
Nov 25, 2016 7.580 7.700 7.510 7.600 94,850 +0.00(+0.00%)
Nov 23, 2016 7.600 7.600 7.600 0 +0.16(+2.15%)
Nov 22, 2016 7.320 7.490 7.260 7.440 372,363 +0.14(+1.92%)
Nov 21, 2016 7.220 7.310 7.140 7.300 256,690 +0.11(+1.53%)
Nov 18, 2016 7.020 7.200 6.930 7.190 345,604 +0.14(+1.99%)
Nov 17, 2016 7.120 7.260 7.040 7.050 462,761 -0.02(-0.28%)
Nov 16, 2016 6.930 7.160 6.800 7.070 613,936 +0.09(+1.29%)
Nov 15, 2016 7.040 7.130 6.812 6.980 401,117 -0.02(-0.29%)
Nov 14, 2016 6.880 7.200 6.830 7.000 584,749 +0.20(+2.94%)
Nov 11, 2016 6.700 6.800 6.570 6.800 517,456 +0.12(+1.80%)
Nov 10, 2016 6.810 6.930 6.610 6.680 400,339 -0.01(-0.15%)
Nov 09, 2016 6.590 6.750 6.575 6.690 418,128 +0.13(+1.98%)
Nov 08, 2016 6.650 6.670 6.450 6.560 299,034 -0.09(-1.35%)
Nov 07, 2016 6.620 6.750 6.590 6.650 427,094 +0.14(+2.15%)
Nov 04, 2016 6.840 6.840 6.510 6.510 1,245,551 -0.14(-2.11%)
Nov 03, 2016 6.450 6.690 6.450 6.650 373,957 +0.24(+3.74%)
Nov 02, 2016 6.410 6.460 6.260 6.410 306,668 +0.02(+0.31%)
Nov 01, 2016 6.260 6.390 6.040 6.390 315,253 +0.16(+2.57%)
Oct 31, 2016 5.920 6.380 5.920 6.230 1,897,518 +0.24(+4.01%)
Oct 28, 2016 6.790 6.820 5.630 5.990 797,006 -1.03(-14.67%)
Oct 27, 2016 7.060 7.105 6.980 7.020 235,426 +0.00(+0.00%)
Oct 26, 2016 7.100 7.280 6.980 7.020 234,871 -0.11(-1.54%)
Oct 25, 2016 7.040 7.300 7.010 7.130 288,601 +0.11(+1.57%)
Oct 24, 2016 7.170 7.227 7.010 7.020 103,950 -0.09(-1.27%)
Oct 21, 2016 6.840 7.240 6.840 7.110 295,662 +0.17(+2.45%)
Oct 20, 2016 7.000 7.035 6.890 6.940 148,831 -0.07(-1.00%)
Oct 19, 2016 7.060 7.140 6.750 7.010 382,813 +0.00(+0.00%)
Oct 18, 2016 7.060 7.080 6.980 7.010 115,612 +0.06(+0.86%)
Oct 17, 2016 7.060 7.110 6.880 6.950 129,483 -0.05(-0.71%)
Oct 14, 2016 7.040 7.100 6.950 7.000 195,630 +0.08(+1.16%)
Oct 13, 2016 6.830 6.943 6.810 6.920 143,540 +0.00(+0.00%)
Oct 12, 2016 6.910 7.040 6.830 6.920 112,442 -0.03(-0.43%)
Oct 11, 2016 7.020 7.120 6.790 6.950 119,019 -0.06(-0.86%)
Oct 10, 2016 6.720 7.025 6.720 7.010 161,161 +0.30(+4.47%)
Oct 07, 2016 6.770 6.790 6.640 6.710 72,412 -0.04(-0.59%)
Oct 06, 2016 6.590 6.800 6.590 6.750 142,618 +0.21(+3.21%)
Oct 05, 2016 6.540 6.638 6.430 6.540 205,124 +0.02(+0.31%)
Oct 04, 2016 6.370 6.550 6.340 6.520 111,750 +0.15(+2.35%)
Oct 03, 2016 6.430 6.490 6.300 6.370 49,956 -0.05(-0.78%)
Sep 30, 2016 6.300 6.450 6.300 6.420 112,374 +0.11(+1.74%)
Sep 29, 2016 6.220 6.320 6.210 6.310 121,202 +0.11(+1.77%)
Sep 28, 2016 6.240 6.280 6.140 6.200 119,385 +0.00(+0.00%)
Sep 27, 2016 6.180 6.250 6.168 6.200 91,273 +0.00(+0.00%)
Sep 26, 2016 6.290 6.300 6.140 6.200 93,775 -0.12(-1.90%)
Sep 23, 2016 6.340 6.410 6.290 6.320 88,831 -0.06(-0.94%)
Sep 22, 2016 6.200 6.380 6.180 6.380 110,558 +0.20(+3.24%)
Sep 21, 2016 6.120 6.240 6.120 6.180 101,194 +0.08(+1.31%)
Sep 20, 2016 6.220 6.240 6.060 6.100 52,463 -0.07(-1.13%)
Sep 19, 2016 6.160 6.190 6.010 6.170 93,503 +0.06(+0.98%)
Sep 16, 2016 6.090 6.170 5.960 6.110 290,702 +0.00(+0.00%)
Sep 15, 2016 6.090 6.130 5.980 6.110 47,967 +0.08(+1.33%)
Sep 14, 2016 6.050 6.155 5.970 6.030 78,921 +0.00(+0.00%)
Sep 13, 2016 6.180 6.280 5.970 6.030 166,233 -0.21(-3.37%)
Sep 12, 2016 6.090 6.260 6.040 6.240 141,365 +0.20(+3.31%)
Sep 09, 2016 6.080 6.080 6.030 6.040 127,068 -0.08(-1.31%)
Sep 08, 2016 6.080 6.140 5.980 6.120 55,463 +0.00(+0.00%)
Sep 07, 2016 6.130 6.160 6.020 6.120 90,385 +0.03(+0.49%)
Sep 06, 2016 6.150 6.300 5.970 6.090 134,084 -0.10(-1.62%)
Sep 02, 2016 6.110 6.190 6.190 6.190 79,800 +0.06(+0.98%)
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.