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 )

82.44 +1.65 (+2.04%)
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 29, 2003 9.049 9.272 9.049 9.227 55,937 -0.02(-0.25%)
Aug 28, 2003 9.213 9.254 9.116 9.250 214,469 +0.01(+0.08%)
Aug 27, 2003 9.213 9.243 9.194 9.243 132,238 +0.04(+0.42%)
Aug 26, 2003 9.165 9.252 9.120 9.204 153,891 -0.01(-0.11%)
Aug 25, 2003 9.175 9.250 9.175 9.213 133,012 +0.00(+0.00%)
Aug 22, 2003 9.281 9.392 9.190 9.213 109,554 -0.11(-1.17%)
Aug 21, 2003 9.165 9.388 9.165 9.322 138,425 +0.14(+1.52%)
Aug 20, 2003 9.165 9.192 9.054 9.182 55,163 +0.07(+0.72%)
Aug 19, 2003 9.116 9.161 9.051 9.116 112,905 +0.01(+0.06%)
Aug 18, 2003 8.961 9.170 8.893 9.111 138,683 +0.11(+1.25%)
Aug 15, 2003 8.777 9.047 8.777 8.998 50,781 +0.04(+0.48%)
Aug 14, 2003 8.921 8.955 8.921 8.955 27,581 +0.05(+0.61%)
Aug 13, 2003 8.790 8.921 8.790 8.901 38,408 +0.11(+1.30%)
Aug 12, 2003 8.794 8.796 8.703 8.787 270,921 +0.06(+0.67%)
Aug 11, 2003 8.730 8.760 8.686 8.729 130,176 -0.01(-0.09%)
Aug 08, 2003 8.633 8.769 8.633 8.736 83,261 +0.04(+0.51%)
Aug 07, 2003 8.635 8.826 8.612 8.692 77,590 -0.02(-0.18%)
Aug 06, 2003 8.632 8.775 8.632 8.707 33,510 +0.05(+0.58%)
Aug 05, 2003 8.715 8.779 8.635 8.657 74,754 -0.07(-0.82%)
Aug 04, 2003 8.740 8.798 8.651 8.729 76,559 -0.06(-0.71%)
Aug 01, 2003 8.947 8.981 8.740 8.791 121,780 -0.16(-1.76%)
Jul 31, 2003 8.854 9.019 8.854 8.948 268,086 +0.04(+0.50%)
Jul 30, 2003 8.725 8.922 8.721 8.903 86,354 -0.00(-0.05%)
Jul 29, 2003 8.767 8.921 8.756 8.907 99,243 +0.10(+1.12%)
Jul 28, 2003 8.815 8.835 8.777 8.808 70,888 -0.03(-0.31%)
Jul 25, 2003 8.777 8.845 8.678 8.835 145,127 +0.10(+1.15%)
Jul 24, 2003 8.645 8.806 8.641 8.734 94,861 +0.04(+0.49%)
Jul 23, 2003 8.585 8.692 8.585 8.692 30,159 +0.09(+0.99%)
Jul 22, 2003 8.628 8.649 8.577 8.606 33,768 +0.00(+0.04%)
Jul 21, 2003 8.633 8.636 8.168 8.602 120,123 -0.10(-1.14%)
Jul 18, 2003 8.544 8.701 8.544 8.701 45,884 +0.15(+1.70%)
Jul 17, 2003 8.632 8.678 8.544 8.556 58,772 -0.08(-0.94%)
Jul 16, 2003 8.565 8.637 8.535 8.637 36,604 +0.05(+0.54%)
Jul 15, 2003 8.587 8.641 8.535 8.591 220,655 +0.01(+0.09%)
Jul 14, 2003 8.591 8.614 8.488 8.583 201,838 +0.02(+0.20%)
Jul 11, 2003 8.593 8.593 8.513 8.566 132,251 -0.01(-0.11%)
Jul 10, 2003 8.600 8.620 8.575 8.575 96,665 -0.01(-0.16%)
Jul 09, 2003 8.457 8.589 8.410 8.589 149,509 +0.09(+1.10%)
Jul 08, 2003 8.418 8.496 8.418 8.496 95,376 +0.06(+0.69%)
Jul 07, 2003 8.488 8.490 8.379 8.438 128,114 +0.06(+0.67%)
Jul 03, 2003 8.360 8.438 8.356 8.381 119,607 -0.08(-0.89%)
Jul 02, 2003 8.319 8.486 8.312 8.457 183,278 +0.11(+1.30%)
Jul 01, 2003 8.341 8.379 8.213 8.348 185,598 +0.11(+1.37%)
Jun 30, 2003 8.323 8.323 8.166 8.236 89,705 -0.03(-0.33%)
Jun 27, 2003 8.315 8.360 8.263 8.263 53,359 -0.08(-0.95%)
Jun 26, 2003 8.341 8.343 8.244 8.343 67,021 +0.07(+0.80%)
Jun 25, 2003 8.255 8.418 8.255 8.277 61,866 -0.03(-0.40%)
Jun 24, 2003 8.255 8.321 8.255 8.310 55,163 +0.03(+0.35%)
Jun 23, 2003 8.263 8.385 8.263 8.280 108,007 -0.13(-1.59%)
Jun 20, 2003 8.300 8.414 8.286 8.414 91,252 +0.10(+1.17%)
Jun 19, 2003 8.341 8.498 8.296 8.317 84,550 -0.10(-1.24%)
Jun 18, 2003 8.399 8.461 8.147 8.422 86,354 -0.04(-0.44%)
Jun 17, 2003 8.341 8.484 8.341 8.459 90,479 +0.10(+1.14%)
Jun 16, 2003 8.222 8.385 8.185 8.364 75,785 +0.21(+2.57%)
Jun 13, 2003 8.152 8.218 8.108 8.154 165,233 +0.01(+0.12%)
Jun 12, 2003 8.052 8.147 8.021 8.145 47,172 +0.11(+1.43%)
Jun 11, 2003 8.166 8.166 8.024 8.030 34,541 -0.07(-0.84%)
Jun 10, 2003 7.937 8.218 7.898 8.098 72,950 +0.18(+2.30%)
Jun 09, 2003 8.224 8.127 7.904 7.916 65,204 -0.31(-3.75%)
Jun 06, 2003 7.984 8.339 7.984 8.224 46,915 -0.08(-0.93%)
Jun 05, 2003 8.090 8.399 8.063 8.302 59,803 +0.13(+1.59%)
Jun 04, 2003 8.156 8.313 8.143 8.172 84,808 +0.09(+1.10%)
Jun 03, 2003 8.036 8.156 7.906 8.083 40,986 +0.01(+0.07%)
Jun 02, 2003 8.145 8.158 8.036 8.077 70,372 -0.07(-0.86%)
May 30, 2003 7.953 8.147 7.953 8.147 87,385 +0.26(+3.35%)
May 29, 2003 8.054 8.054 7.759 7.883 73,723 -0.01(-0.15%)
May 28, 2003 8.050 8.050 7.894 7.894 31,190 -0.12(-1.50%)
May 27, 2003 7.877 8.079 7.759 8.015 126,567 +0.16(+2.08%)
May 23, 2003 7.679 7.871 7.640 7.852 69,341 +0.17(+2.27%)
May 22, 2003 7.613 7.701 7.611 7.677 32,995 +0.04(+0.56%)
May 21, 2003 7.668 7.668 7.619 7.635 30,159 -0.01(-0.08%)
May 20, 2003 7.668 7.668 7.621 7.640 19,075 +0.02(+0.28%)
May 19, 2003 7.848 7.848 7.596 7.619 73,981 -0.20(-2.60%)
May 16, 2003 7.722 7.848 7.673 7.823 109,554 +0.02(+0.25%)
May 15, 2003 7.730 7.817 7.677 7.803 66,506 +0.05(+0.68%)
May 14, 2003 7.799 7.823 7.714 7.751 55,163 -0.05(-0.62%)
May 13, 2003 7.739 7.799 7.712 7.799 37,377 +0.04(+0.52%)
May 12, 2003 7.658 7.797 7.658 7.759 22,168 -0.03(-0.42%)
May 09, 2003 7.759 7.792 7.662 7.792 25,017 +0.01(+0.12%)
May 08, 2003 7.782 7.790 7.662 7.782 48,461 -0.02(-0.30%)
May 07, 2003 7.730 7.815 7.710 7.805 73,723 +0.06(+0.75%)
May 06, 2003 7.605 7.796 7.605 7.747 70,630 -0.01(-0.13%)
May 05, 2003 7.602 7.815 7.598 7.757 48,719 +0.03(+0.35%)
May 02, 2003 7.607 7.803 7.592 7.730 113,678 +0.15(+2.00%)
May 01, 2003 7.619 7.633 7.522 7.578 61,350 -0.09(-1.21%)
Apr 30, 2003 7.701 7.761 7.636 7.671 57,741 -0.05(-0.60%)
Apr 29, 2003 7.701 7.794 7.701 7.718 92,799 -0.04(-0.55%)
Apr 28, 2003 7.545 7.830 7.507 7.761 150,798 +0.23(+3.12%)
Apr 25, 2003 7.404 7.526 7.404 7.526 77,590 +0.11(+1.54%)
Apr 24, 2003 7.404 7.497 7.382 7.411 56,968 -0.01(-0.08%)
Apr 23, 2003 7.404 7.423 7.404 7.417 48,461 +0.00(+0.00%)
Apr 22, 2003 7.359 7.446 7.359 7.417 73,465 +0.02(+0.24%)
Apr 21, 2003 7.287 7.435 7.188 7.400 109,812 +0.12(+1.60%)
Apr 17, 2003 7.218 7.287 7.181 7.283 43,564 +0.12(+1.65%)
Apr 16, 2003 7.152 7.231 7.062 7.165 327,632 +0.03(+0.41%)
Apr 15, 2003 7.099 7.148 7.070 7.136 143,323 -0.06(-0.84%)
Apr 14, 2003 7.157 7.233 7.128 7.196 62,381 +0.05(+0.76%)
Apr 11, 2003 7.138 7.177 7.138 7.142 77,332 +0.00(+0.03%)
Apr 10, 2003 7.235 7.235 7.140 7.140 79,394 -0.05(-0.75%)
Apr 09, 2003 7.190 7.223 7.173 7.194 71,145 +0.01(+0.08%)
Apr 08, 2003 7.194 7.270 7.165 7.188 81,456 +0.06(+0.84%)
Apr 07, 2003 7.274 7.549 7.041 7.128 433,835 -0.06(-0.86%)
Apr 04, 2003 7.208 7.235 7.175 7.190 27,581 +0.02(+0.30%)
Apr 03, 2003 7.274 7.274 7.117 7.169 183,278 -0.07(-0.91%)
Apr 02, 2003 7.340 7.351 7.163 7.235 224,522 -0.09(-1.19%)
Apr 01, 2003 7.204 7.322 7.080 7.322 138,425 +0.21(+2.95%)
Mar 31, 2003 7.241 7.252 7.084 7.113 92,799 -0.17(-2.32%)
Mar 28, 2003 7.282 7.282 7.227 7.282 32,995 +0.08(+1.05%)
Mar 27, 2003 7.227 7.256 7.188 7.206 3,608,853 -0.03(-0.45%)
Mar 26, 2003 7.369 7.402 7.225 7.239 75,641 -0.17(-2.31%)
Mar 25, 2003 7.340 7.410 7.340 7.410 23,199 +0.06(+0.84%)
Mar 24, 2003 7.410 7.410 7.347 7.347 19,333 -0.04(-0.53%)
Mar 21, 2003 7.582 7.583 7.326 7.386 78,363 -0.01(-0.13%)
Mar 20, 2003 7.386 7.404 7.349 7.396 26,035 -0.01(-0.18%)
Mar 19, 2003 7.340 7.435 7.340 7.410 73,981 +0.01(+0.19%)
Mar 18, 2003 7.514 7.576 7.225 7.396 125,214 -0.18(-2.33%)
Mar 17, 2003 7.313 7.572 7.313 7.572 68,568 +0.24(+3.25%)
Mar 14, 2003 7.363 7.421 7.315 7.334 23,715 -0.03(-0.34%)
Mar 13, 2003 7.249 7.468 7.210 7.359 68,568 +0.04(+0.58%)
Mar 12, 2003 7.357 7.402 7.268 7.316 94,637 -0.04(-0.61%)
Mar 11, 2003 7.353 7.369 7.342 7.361 176,318 +0.01(+0.13%)
Mar 10, 2003 7.349 7.423 7.305 7.351 84,292 -0.05(-0.66%)
Mar 07, 2003 7.235 7.400 7.235 7.400 75,270 +0.07(+0.93%)
Mar 06, 2003 7.208 7.346 7.208 7.332 80,168 +0.06(+0.80%)
Mar 05, 2003 7.105 7.301 7.082 7.274 549,061 +0.15(+2.04%)
Mar 04, 2003 7.031 7.128 7.031 7.128 28,613 +0.10(+1.38%)
Mar 03, 2003 7.204 7.274 7.029 7.031 48,719 -0.12(-1.73%)
Feb 28, 2003 7.309 7.347 7.082 7.155 37,377 -0.15(-2.10%)
Feb 27, 2003 7.272 7.309 7.245 7.309 56,195 +0.06(+0.78%)
Feb 26, 2003 7.303 7.303 7.130 7.252 33,253 -0.04(-0.61%)
Feb 25, 2003 7.212 7.297 7.165 7.297 60,319 +0.15(+2.06%)
Feb 24, 2003 7.289 7.289 7.150 7.150 30,159 -0.13(-1.84%)
Feb 21, 2003 7.272 7.283 7.249 7.283 47,946 +0.10(+1.38%)
Feb 20, 2003 7.287 7.287 7.157 7.185 21,653 -0.08(-1.04%)
Feb 19, 2003 7.258 7.278 7.185 7.260 25,261 +0.03(+0.40%)
Feb 18, 2003 7.206 7.254 7.167 7.231 35,830 +0.06(+0.89%)
Feb 14, 2003 7.134 7.212 7.134 7.167 27,839 +0.03(+0.46%)
Feb 13, 2003 7.272 7.272 7.101 7.134 49,492 -0.04(-0.62%)
Feb 12, 2003 7.216 7.250 7.179 7.179 45,884 -0.07(-0.96%)
Feb 11, 2003 7.293 7.332 7.200 7.249 52,328 -0.04(-0.53%)
Feb 10, 2003 7.247 7.392 7.231 7.287 145,900 +0.03(+0.48%)
Feb 07, 2003 7.316 7.398 7.250 7.252 55,937 -0.11(-1.55%)
Feb 06, 2003 7.309 7.380 7.295 7.367 50,266 +0.03(+0.42%)
Feb 05, 2003 7.361 7.371 7.322 7.336 24,230 -0.05(-0.63%)
Feb 04, 2003 7.392 7.425 7.293 7.382 43,048 -0.03(-0.34%)
Feb 03, 2003 7.386 7.464 7.313 7.408 67,021 +0.00(+0.00%)
Jan 31, 2003 7.526 7.549 7.394 7.408 45,368 -0.12(-1.65%)
Jan 30, 2003 7.720 7.772 7.530 7.532 41,976 -0.19(-2.44%)
Jan 29, 2003 7.720 7.730 7.631 7.720 65,732 +0.02(+0.25%)
Jan 28, 2003 7.549 7.701 7.541 7.701 68,826 +0.16(+2.11%)
Jan 27, 2003 7.530 7.567 7.499 7.541 52,843 -0.00(-0.05%)
Jan 24, 2003 7.776 7.786 7.394 7.545 63,154 -0.26(-3.35%)
Jan 23, 2003 7.885 7.885 7.633 7.807 31,448 -0.04(-0.57%)
Jan 22, 2003 7.770 7.891 7.733 7.852 41,244 +0.08(+1.02%)
Jan 21, 2003 7.840 7.842 7.766 7.772 29,644 -0.06(-0.79%)
Jan 17, 2003 7.741 7.939 7.660 7.834 73,465 +0.11(+1.48%)
Jan 16, 2003 7.652 7.720 7.598 7.720 42,275 +0.07(+0.96%)
Jan 15, 2003 7.730 7.730 7.627 7.646 58,772 -0.04(-0.50%)
Jan 14, 2003 7.671 7.685 7.522 7.685 35,057 +0.12(+1.59%)
Jan 13, 2003 7.549 7.602 7.516 7.565 48,461 -0.06(-0.81%)
Jan 10, 2003 7.553 7.636 7.491 7.627 30,675 +0.03(+0.46%)
Jan 09, 2003 7.561 7.635 7.561 7.592 39,439 +0.08(+1.06%)
Jan 08, 2003 7.394 7.596 7.394 7.512 55,163 +0.06(+0.78%)
Jan 07, 2003 7.538 7.538 7.371 7.454 79,394 -0.15(-1.91%)
Jan 06, 2003 7.505 7.604 7.474 7.600 69,857 +0.10(+1.37%)
Jan 03, 2003 7.476 7.528 7.377 7.497 48,203 +0.01(+0.18%)
Jan 02, 2003 7.489 7.489 7.365 7.483 46,915 +0.06(+0.83%)
Dec 31, 2002 7.289 7.547 7.287 7.421 116,514 +0.13(+1.81%)
Dec 30, 2002 7.410 7.410 7.247 7.289 101,563 -0.19(-2.54%)
Dec 27, 2002 7.344 7.514 7.344 7.479 35,315 -0.07(-0.92%)
Dec 26, 2002 7.528 7.549 7.476 7.549 15,982 +0.10(+1.35%)
Dec 24, 2002 7.379 7.520 7.379 7.448 9,537 -0.05(-0.62%)
Dec 23, 2002 7.423 7.569 7.247 7.495 84,034 -0.07(-0.97%)
Dec 20, 2002 7.423 7.569 7.266 7.569 96,150 +0.15(+2.01%)
Dec 19, 2002 7.423 7.423 7.305 7.419 38,150 +0.02(+0.21%)
Dec 18, 2002 7.501 7.565 7.404 7.404 114,194 -0.11(-1.45%)
Dec 17, 2002 7.448 7.621 7.410 7.512 44,595 +0.06(+0.83%)
Dec 16, 2002 7.283 7.452 7.274 7.450 41,759 +0.13(+1.75%)
Dec 13, 2002 7.340 7.483 7.322 7.322 60,834 -0.08(-1.10%)
Dec 12, 2002 7.380 7.483 7.347 7.404 14,950 -0.02(-0.21%)
Dec 11, 2002 7.444 7.448 7.371 7.419 24,230 +0.04(+0.55%)
Dec 10, 2002 7.371 7.443 7.332 7.379 32,221 +0.01(+0.08%)
Dec 09, 2002 7.355 7.481 7.355 7.373 37,119 -0.10(-1.32%)
Dec 06, 2002 7.390 7.483 7.373 7.472 42,275 +0.10(+1.39%)
Dec 05, 2002 7.429 7.532 7.357 7.369 593,140 -0.07(-0.96%)
Dec 04, 2002 7.429 7.468 7.400 7.441 60,834 +0.00(+0.03%)
Dec 03, 2002 7.499 7.658 7.330 7.439 50,781 -0.15(-2.02%)
Dec 02, 2002 7.770 7.770 7.526 7.592 63,670 -0.18(-2.32%)
Nov 29, 2002 7.681 7.772 7.553 7.772 32,995 +0.09(+1.18%)
Nov 27, 2002 7.431 7.681 7.431 7.681 31,964 +0.25(+3.37%)
Nov 26, 2002 7.571 7.571 7.404 7.431 24,488 -0.19(-2.44%)
Nov 25, 2002 7.613 7.671 7.555 7.617 33,253 +0.05(+0.69%)
Nov 22, 2002 7.617 7.689 7.514 7.565 206,993 -0.10(-1.24%)
Nov 21, 2002 7.460 7.671 7.460 7.660 97,954 +0.01(+0.15%)
Nov 20, 2002 7.563 7.648 7.450 7.648 68,826 +0.20(+2.63%)
Nov 19, 2002 7.487 7.545 7.388 7.452 80,425 -0.03(-0.47%)
Nov 18, 2002 7.613 7.883 7.313 7.487 62,897 -0.15(-1.96%)
Nov 15, 2002 7.603 7.636 7.454 7.636 37,635 +0.11(+1.42%)
Nov 14, 2002 7.559 7.602 7.388 7.530 77,590 +0.03(+0.41%)
Nov 13, 2002 7.658 7.662 7.439 7.499 58,514 -0.14(-1.90%)
Nov 12, 2002 7.477 7.644 7.477 7.644 57,999 +0.20(+2.74%)
Nov 11, 2002 7.671 7.671 7.418 7.441 182,247 -0.17(-2.29%)
Nov 08, 2002 7.648 7.671 7.493 7.615 192,558 +0.06(+0.74%)
Nov 07, 2002 7.666 7.666 7.536 7.559 34,026 -0.11(-1.47%)
Nov 06, 2002 7.644 7.671 7.607 7.671 53,875 +0.00(+0.00%)
Nov 05, 2002 7.723 7.723 7.611 7.671 42,275 -0.01(-0.10%)
Nov 04, 2002 7.609 7.759 7.549 7.679 156,211 +0.01(+0.15%)
Nov 01, 2002 7.572 7.671 7.495 7.668 90,994 +0.10(+1.26%)
Oct 31, 2002 7.671 7.671 7.545 7.572 38,924 -0.08(-1.09%)
Oct 30, 2002 7.604 7.671 7.559 7.656 60,319 +0.11(+1.42%)
Oct 29, 2002 7.330 7.565 7.229 7.549 40,728 +0.32(+4.48%)
Oct 28, 2002 7.429 7.433 7.225 7.225 30,417 -0.21(-2.79%)
Oct 25, 2002 7.309 7.458 7.227 7.433 69,857 +0.07(+0.89%)
Oct 24, 2002 7.586 7.679 7.342 7.367 85,323 -0.28(-3.70%)
Oct 23, 2002 7.572 7.650 7.489 7.650 26,550 +0.06(+0.74%)
Oct 22, 2002 7.613 7.671 7.561 7.594 24,230 -0.08(-1.01%)
Oct 21, 2002 7.481 7.671 7.425 7.671 36,601 +0.04(+0.51%)
Oct 18, 2002 7.613 7.710 7.487 7.633 87,385 +0.02(+0.28%)
Oct 17, 2002 7.485 7.611 7.313 7.611 17,786 +0.30(+4.17%)
Oct 16, 2002 7.485 7.615 7.136 7.307 116,241 -0.40(-5.21%)
Oct 15, 2002 7.429 7.749 7.429 7.708 46,657 +0.35(+4.77%)
Oct 14, 2002 7.408 7.408 7.223 7.357 32,479 +0.05(+0.66%)
Oct 11, 2002 7.022 7.359 7.022 7.309 56,195 +0.20(+2.84%)
Oct 10, 2002 7.148 7.252 7.037 7.107 78,363 -0.04(-0.57%)
Oct 09, 2002 7.410 7.410 7.148 7.148 99,243 -0.26(-3.56%)
Oct 08, 2002 7.196 7.411 7.155 7.411 44,595 +0.23(+3.27%)
Oct 07, 2002 7.245 7.245 7.150 7.177 71,919 -0.15(-1.99%)
Oct 04, 2002 7.276 7.439 7.274 7.322 51,812 -0.06(-0.81%)
Oct 03, 2002 7.410 7.487 7.274 7.382 72,692 +0.11(+1.49%)
Oct 02, 2002 7.594 7.615 7.247 7.274 179,153 -0.32(-4.21%)
Oct 01, 2002 7.572 7.594 7.446 7.594 84,292 +0.02(+0.28%)
Sep 30, 2002 7.448 7.574 7.272 7.572 36,088 +0.22(+2.98%)
Sep 27, 2002 7.392 7.547 7.340 7.353 52,843 -0.16(-2.15%)
Sep 26, 2002 7.429 7.584 7.344 7.515 73,465 +0.11(+1.53%)
Sep 25, 2002 7.276 7.462 7.276 7.402 45,368 +0.12(+1.71%)
Sep 24, 2002 7.584 7.584 7.247 7.278 89,963 -0.25(-3.32%)
Sep 23, 2002 7.532 7.582 7.452 7.528 45,884 -0.01(-0.08%)
Sep 20, 2002 7.759 7.865 7.534 7.534 342,583 -0.06(-0.74%)
Sep 19, 2002 7.605 7.743 7.557 7.590 94,861 -0.09(-1.14%)
Sep 18, 2002 7.633 7.728 7.565 7.677 51,555 +0.04(+0.58%)
Sep 17, 2002 7.691 7.724 7.633 7.633 61,866 -0.05(-0.63%)
Sep 16, 2002 7.819 7.819 7.644 7.681 58,514 -0.16(-2.10%)
Sep 13, 2002 7.604 7.846 7.536 7.846 50,266 +0.24(+3.19%)
Sep 12, 2002 7.635 7.679 7.547 7.604 65,217 -0.12(-1.51%)
Sep 11, 2002 7.584 7.739 7.572 7.720 134,043 -0.04(-0.55%)
Sep 10, 2002 7.594 7.772 7.528 7.763 86,612 +0.17(+2.22%)
Sep 09, 2002 7.642 7.652 7.572 7.594 89,448 -0.05(-0.63%)
Sep 06, 2002 7.650 7.681 7.623 7.642 42,790 +0.03(+0.38%)
Sep 05, 2002 7.623 7.638 7.572 7.613 50,523 -0.03(-0.38%)
Sep 04, 2002 7.572 7.656 7.572 7.642 31,448 +0.07(+0.92%)
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.