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 )

2.650 -0.140 (-5.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2022 9.030 9.039 8.902 8.911 4,520,158 -0.08(-0.91%)
Aug 30, 2022 9.030 9.043 8.933 8.993 3,579,717 -0.03(-0.30%)
Aug 29, 2022 9.103 9.130 9.002 9.021 4,327,628 -0.15(-1.69%)
Aug 26, 2022 9.467 9.512 9.166 9.175 3,830,414 -0.28(-2.98%)
Aug 25, 2022 9.421 9.512 9.367 9.458 2,926,581 +0.05(+0.48%)
Aug 24, 2022 9.430 9.549 9.367 9.412 4,654,122 -0.02(-0.19%)
Aug 23, 2022 9.567 9.603 9.421 9.430 3,168,333 -0.09(-0.96%)
Aug 22, 2022 9.649 9.649 9.512 9.521 3,028,122 -0.25(-2.61%)
Aug 19, 2022 9.831 9.895 9.758 9.776 5,363,118 -0.14(-1.38%)
Aug 18, 2022 9.922 9.967 9.803 9.913 3,570,640 +0.03(+0.28%)
Aug 17, 2022 9.822 9.917 9.731 9.885 4,024,720 -0.08(-0.82%)
Aug 16, 2022 9.840 10.03 9.822 9.967 4,296,922 +0.14(+1.39%)
Aug 15, 2022 9.785 9.858 9.712 9.831 3,901,253 +0.03(+0.28%)
Aug 12, 2022 9.767 9.813 9.685 9.803 3,577,370 +0.11(+1.13%)
Aug 11, 2022 9.685 9.776 9.667 9.694 3,921,760 +0.06(+0.66%)
Aug 10, 2022 9.476 9.722 9.467 9.631 5,809,721 +0.25(+2.62%)
Aug 09, 2022 9.357 9.385 9.271 9.385 3,592,939 +0.00(+0.00%)
Aug 08, 2022 9.303 9.458 9.303 9.385 4,101,151 +0.11(+1.18%)
Aug 05, 2022 9.239 9.303 9.039 9.276 5,932,500 +0.04(+0.39%)
Aug 04, 2022 9.275 9.338 9.221 9.239 4,718,460 +0.01(+0.10%)
Aug 03, 2022 9.320 9.351 9.159 9.230 10,026,045 +0.00(+0.00%)
Aug 02, 2022 9.499 9.512 9.230 9.230 7,684,473 -0.30(-3.10%)
Aug 01, 2022 9.490 9.633 9.409 9.526 6,493,160 +0.02(+0.19%)
Jul 29, 2022 9.490 9.588 9.391 9.508 8,956,366 +0.02(+0.19%)
Jul 28, 2022 9.114 9.535 9.078 9.490 10,853,026 +0.41(+4.54%)
Jul 27, 2022 8.568 9.170 8.505 9.078 13,332,383 +0.67(+7.99%)
Jul 26, 2022 8.433 8.545 8.389 8.407 8,089,857 -0.13(-1.47%)
Jul 25, 2022 8.505 8.617 8.451 8.532 5,092,013 +0.10(+1.17%)
Jul 22, 2022 8.460 8.568 8.380 8.433 6,026,006 -0.08(-0.95%)
Jul 21, 2022 8.541 8.563 8.389 8.514 4,502,033 -0.04(-0.52%)
Jul 20, 2022 8.604 8.617 8.451 8.559 4,401,782 -0.04(-0.52%)
Jul 19, 2022 8.415 8.621 8.398 8.604 3,961,685 +0.27(+3.22%)
Jul 18, 2022 8.407 8.505 8.308 8.335 5,310,405 -0.04(-0.53%)
Jul 15, 2022 8.236 8.398 8.151 8.380 4,199,125 +0.23(+2.86%)
Jul 14, 2022 8.075 8.147 7.995 8.147 4,952,026 -0.03(-0.33%)
Jul 13, 2022 8.254 8.295 8.120 8.174 5,744,053 -0.13(-1.62%)
Jul 12, 2022 8.138 8.389 8.075 8.308 4,699,179 +0.12(+1.42%)
Jul 11, 2022 8.227 8.286 8.165 8.192 3,463,803 -0.11(-1.29%)
Jul 08, 2022 8.353 8.433 8.245 8.299 4,101,999 -0.11(-1.28%)
Jul 07, 2022 8.335 8.433 8.308 8.407 6,588,695 +0.13(+1.62%)
Jul 06, 2022 8.433 8.460 8.201 8.272 6,258,126 -0.20(-2.33%)
Jul 05, 2022 8.219 8.496 8.120 8.469 5,410,811 +0.15(+1.83%)
Jul 01, 2022 8.084 8.335 7.977 8.317 5,818,955 +0.14(+1.75%)
Jun 30, 2022 7.977 8.308 7.923 8.174 9,107,971 +0.06(+0.77%)
Jun 29, 2022 8.138 8.163 8.057 8.111 4,546,611 +0.02(+0.22%)
Jun 28, 2022 8.245 8.304 8.084 8.093 4,884,461 -0.05(-0.66%)
Jun 27, 2022 8.192 8.241 8.075 8.147 4,784,589 -0.02(-0.22%)
Jun 24, 2022 7.834 8.201 7.798 8.165 9,654,995 +0.34(+4.35%)
Jun 23, 2022 7.744 7.825 7.637 7.825 7,479,404 +0.06(+0.81%)
Jun 22, 2022 7.663 7.807 7.646 7.762 6,585,762 +0.01(+0.12%)
Jun 21, 2022 7.905 7.914 7.744 7.753 9,453,005 +0.01(+0.12%)
Jun 17, 2022 7.807 7.914 7.610 7.744 13,226,650 -0.05(-0.69%)
Jun 16, 2022 8.004 8.031 7.744 7.798 11,824,670 -0.34(-4.18%)
Jun 15, 2022 8.201 8.304 8.053 8.138 8,482,845 -0.01(-0.11%)
Jun 14, 2022 7.968 8.187 7.968 8.147 10,152,502 +0.05(+0.66%)
Jun 13, 2022 8.120 8.223 8.048 8.093 10,662,260 -0.16(-1.95%)
Jun 10, 2022 8.281 8.371 8.156 8.254 6,976,262 -0.13(-1.60%)
Jun 09, 2022 8.595 8.630 8.389 8.389 5,828,821 -0.22(-2.60%)
Jun 08, 2022 8.657 8.684 8.518 8.612 4,870,343 -0.13(-1.54%)
Jun 07, 2022 8.729 8.792 8.653 8.747 3,822,830 -0.02(-0.20%)
Jun 06, 2022 8.774 8.926 8.711 8.765 7,692,656 +0.13(+1.45%)
Jun 03, 2022 8.818 8.962 8.595 8.639 10,007,241 -0.44(-4.83%)
Jun 02, 2022 8.863 9.078 8.800 9.078 6,843,291 +0.21(+2.42%)
Jun 01, 2022 8.935 8.962 8.693 8.863 8,040,093 -0.07(-0.80%)
May 31, 2022 8.872 9.033 8.738 8.935 7,231,242 +0.06(+0.71%)
May 27, 2022 8.845 8.899 8.733 8.872 5,884,460 +0.00(+0.00%)
May 26, 2022 8.729 8.917 8.702 8.872 8,026,554 +0.21(+2.38%)
May 25, 2022 8.684 8.809 8.586 8.666 8,118,921 -0.02(-0.21%)
May 24, 2022 8.505 8.729 8.389 8.684 9,206,661 +0.18(+2.11%)
May 23, 2022 8.595 8.621 8.407 8.505 8,074,330 +0.04(+0.53%)
May 20, 2022 8.783 8.818 8.290 8.460 10,764,720 -0.28(-3.18%)
May 19, 2022 8.523 8.859 8.505 8.738 16,105,299 +0.15(+1.77%)
May 18, 2022 8.496 8.595 8.407 8.586 11,024,577 +0.02(+0.21%)
May 17, 2022 8.335 8.581 8.304 8.568 9,480,126 +0.39(+4.82%)
May 16, 2022 8.183 8.272 8.147 8.174 7,715,099 +0.01(+0.11%)
May 13, 2022 8.236 8.317 8.098 8.165 9,294,700 -0.04(-0.55%)
May 12, 2022 7.968 8.227 7.932 8.210 12,621,478 +0.23(+2.92%)
May 11, 2022 8.084 8.241 7.963 7.977 11,767,912 -0.05(-0.67%)
May 10, 2022 8.183 8.201 7.816 8.031 16,118,620 -0.12(-1.43%)
May 09, 2022 8.183 8.263 8.066 8.147 11,150,553 -0.13(-1.62%)
May 06, 2022 8.326 8.384 8.147 8.281 9,708,194 -0.05(-0.64%)
May 05, 2022 8.388 8.401 8.207 8.335 11,883,067 -0.11(-1.25%)
May 04, 2022 8.317 8.476 8.203 8.440 10,533,611 +0.11(+1.37%)
May 03, 2022 8.168 8.449 8.010 8.326 15,687,620 +0.03(+0.32%)
May 02, 2022 8.159 8.388 8.142 8.300 14,464,205 +0.18(+2.16%)
Apr 29, 2022 8.458 8.528 8.098 8.124 14,223,741 -0.31(-3.65%)
Apr 28, 2022 8.669 8.678 8.353 8.432 15,437,357 -0.18(-2.14%)
Apr 27, 2022 8.660 8.854 8.467 8.616 18,744,198 +0.04(+0.51%)
Apr 26, 2022 8.731 8.836 8.572 8.572 11,976,293 -0.28(-3.18%)
Apr 25, 2022 8.792 8.871 8.599 8.854 10,234,438 +0.01(+0.10%)
Apr 22, 2022 9.056 9.091 8.827 8.845 9,103,967 -0.25(-2.71%)
Apr 21, 2022 9.372 9.428 9.051 9.091 8,054,571 -0.23(-2.45%)
Apr 20, 2022 9.135 9.399 9.131 9.320 7,978,471 +0.24(+2.61%)
Apr 19, 2022 8.915 9.117 8.915 9.082 5,250,275 +0.23(+2.58%)
Apr 18, 2022 8.801 9.346 8.792 8.854 5,693,774 +0.03(+0.30%)
Apr 14, 2022 8.871 8.959 8.783 8.827 4,424,201 -0.04(-0.50%)
Apr 13, 2022 8.678 8.898 8.625 8.871 6,576,087 +0.17(+1.92%)
Apr 12, 2022 8.845 8.946 8.669 8.704 7,649,362 -0.11(-1.30%)
Apr 11, 2022 8.775 8.956 8.731 8.818 6,850,518 +0.03(+0.30%)
Apr 08, 2022 8.889 8.959 8.775 8.792 8,102,756 -0.14(-1.57%)
Apr 07, 2022 8.994 9.030 8.810 8.933 9,716,970 -0.08(-0.88%)
Apr 06, 2022 9.153 9.210 8.977 9.012 8,818,870 -0.16(-1.73%)
Apr 05, 2022 9.302 9.399 9.126 9.170 6,017,485 -0.17(-1.79%)
Apr 04, 2022 9.311 9.390 9.122 9.337 6,982,204 +0.03(+0.28%)
Apr 01, 2022 9.478 9.513 9.205 9.311 9,571,682 -0.11(-1.21%)
Mar 31, 2022 9.627 9.702 9.425 9.425 7,250,419 -0.22(-2.28%)
Mar 30, 2022 9.777 9.826 9.539 9.645 7,236,252 -0.15(-1.53%)
Mar 29, 2022 9.733 9.830 9.685 9.794 7,136,148 +0.18(+1.92%)
Mar 28, 2022 9.627 9.627 9.434 9.610 8,277,940 -0.04(-0.36%)
Mar 25, 2022 9.557 9.645 9.495 9.645 7,974,132 +0.12(+1.29%)
Mar 24, 2022 9.575 9.588 9.434 9.522 10,919,476 +0.01(+0.09%)
Mar 23, 2022 9.663 9.689 9.500 9.513 11,624,055 -0.18(-1.81%)
Mar 22, 2022 9.645 9.794 9.551 9.689 9,788,141 +0.11(+1.19%)
Mar 21, 2022 9.812 9.918 9.539 9.575 7,497,588 -0.21(-2.16%)
Mar 18, 2022 9.680 9.821 9.566 9.786 13,007,705 +0.04(+0.36%)
Mar 17, 2022 9.838 9.900 9.724 9.750 7,246,178 -0.21(-2.12%)
Mar 16, 2022 9.803 9.997 9.733 9.961 8,292,021 +0.25(+2.63%)
Mar 15, 2022 9.636 9.742 9.575 9.706 7,494,336 +0.06(+0.64%)
Mar 14, 2022 9.874 9.874 9.548 9.645 7,980,419 -0.11(-1.08%)
Mar 11, 2022 9.750 9.953 9.724 9.750 8,036,612 +0.01(+0.09%)
Mar 10, 2022 9.812 9.742 7,627,867 -0.20(-2.03%)
Mar 09, 2022 10.03 10.04 9.834 9.944 8,543,538 +0.11(+1.16%)
Mar 08, 2022 9.874 10.04 9.794 9.830 11,896,804 +0.04(+0.45%)
Mar 07, 2022 9.944 10.08 9.777 9.786 12,002,183 -0.18(-1.77%)
Mar 04, 2022 10.02 10.05 9.803 9.961 7,656,735 -0.26(-2.58%)
Mar 03, 2022 10.30 10.31 10.14 10.23 6,493,724 -0.02(-0.17%)
Mar 02, 2022 9.918 10.27 9.860 10.24 8,597,992 +0.43(+4.39%)
Mar 01, 2022 10.08 10.10 9.728 9.812 11,545,942 -0.33(-3.29%)
Feb 28, 2022 9.961 10.23 9.953 10.15 6,968,917 -0.01(-0.09%)
Feb 25, 2022 9.918 10.16 9.997 10.15 9,186,826 +0.31(+3.13%)
Feb 24, 2022 9.715 9.887 9.561 9.847 12,410,165 -0.09(-0.88%)
Feb 23, 2022 10.15 10.20 9.926 9.935 5,197,392 -0.15(-1.48%)
Feb 22, 2022 10.14 10.22 10.02 10.08 4,842,243 -0.10(-0.95%)
Feb 18, 2022 10.18 0 -0.02(-0.17%)
Feb 17, 2022 10.32 10.36 10.19 10.20 7,990,255 -0.21(-2.03%)
Feb 16, 2022 10.28 10.45 10.24 10.41 5,750,717 +0.09(+0.85%)
Feb 15, 2022 10.15 10.39 10.15 10.32 6,582,376 +0.25(+2.44%)
Feb 14, 2022 10.23 10.29 10.04 10.08 7,431,242 -0.12(-1.21%)
Feb 11, 2022 10.07 10.27 10.04 10.20 8,201,111 +0.09(+0.87%)
Feb 10, 2022 10.24 10.37 10.05 10.11 8,475,348 -0.18(-1.71%)
Feb 09, 2022 10.20 10.35 10.15 10.29 8,251,104 +0.09(+0.86%)
Feb 08, 2022 10.23 10.24 10.08 10.20 7,932,251 +0.09(+0.87%)
Feb 07, 2022 10.08 10.18 10.01 10.11 6,633,968 +0.06(+0.61%)
Feb 04, 2022 9.961 10.14 9.856 10.05 9,307,069 +0.12(+1.24%)
Feb 03, 2022 10.01 9.883 9.926 13,237,896 -0.06(-0.61%)
Feb 02, 2022 10.14 10.23 9.935 9.987 10,627,837 -0.20(-1.96%)
Feb 01, 2022 10.07 10.24 9.948 10.19 12,644,244 +0.09(+0.86%)
Jan 31, 2022 10.08 9.918 10.10 11,065,104 -0.07(-0.68%)
Jan 28, 2022 10.07 10.18 9.892 10.17 9,402,761 +0.03(+0.34%)
Jan 27, 2022 10.47 10.52 9.974 10.13 13,218,798 -0.27(-2.58%)
Jan 26, 2022 10.83 10.92 10.29 10.40 14,426,135 -0.16(-1.48%)
Jan 25, 2022 10.53 10.66 10.33 10.56 6,686,491 -0.05(-0.49%)
Jan 24, 2022 10.31 10.65 10.18 10.61 11,150,914 +0.13(+1.24%)
Jan 21, 2022 10.70 10.75 10.45 10.48 7,500,081 -0.31(-2.89%)
Jan 20, 2022 11.04 11.10 10.76 10.79 7,374,125 -0.23(-2.04%)
Jan 19, 2022 11.39 11.39 11.01 11.02 5,897,779 -0.33(-2.90%)
Jan 18, 2022 11.49 11.63 11.31 11.35 5,966,842 -0.14(-1.21%)
Jan 14, 2022 11.49 0 -0.03(-0.30%)
Jan 13, 2022 11.55 11.75 11.49 11.52 7,157,486 +0.02(+0.15%)
Jan 12, 2022 11.43 11.55 11.42 11.50 6,299,818 +0.07(+0.61%)
Jan 11, 2022 11.41 11.48 11.25 11.43 7,398,248 +0.07(+0.61%)
Jan 10, 2022 11.42 11.52 11.22 11.36 7,320,664 -0.01(-0.08%)
Jan 07, 2022 11.27 11.40 11.12 11.37 7,941,526 +0.10(+0.92%)
Jan 06, 2022 11.10 11.32 10.98 11.27 8,222,836 +0.34(+3.09%)
Jan 05, 2022 10.98 11.20 10.93 10.93 10,774,498 +0.03(+0.24%)
Jan 04, 2022 10.83 11.04 10.83 10.91 11,497,635 +0.15(+1.37%)
Jan 03, 2022 10.69 10.81 10.60 10.76 8,995,808 +0.18(+1.72%)
Dec 31, 2021 10.53 10.67 10.50 10.58 3,365,070 +0.00(+0.00%)
Dec 30, 2021 10.60 10.67 10.53 10.58 3,255,399 +0.00(+0.00%)
Dec 29, 2021 10.64 10.65 10.52 10.58 3,289,295 -0.03(-0.33%)
Dec 28, 2021 10.53 10.66 10.52 10.61 3,493,377 +0.03(+0.25%)
Dec 27, 2021 10.47 10.60 10.38 10.58 3,055,917 +0.15(+1.41%)
Dec 23, 2021 10.39 10.48 10.39 10.44 2,570,516 +0.08(+0.75%)
Dec 22, 2021 10.26 10.43 10.21 10.36 4,013,916 +0.08(+0.76%)
Dec 21, 2021 10.07 10.29 10.07 10.28 5,843,580 +0.28(+2.77%)
Dec 20, 2021 9.996 10.06 9.857 10.00 7,622,537 -0.12(-1.20%)
Dec 17, 2021 10.26 10.28 10.03 10.13 10,176,408 -0.16(-1.52%)
Dec 16, 2021 10.28 10.42 10.18 10.28 7,538,293 +0.11(+1.11%)
Dec 15, 2021 10.31 10.34 10.10 10.17 8,547,161 -0.12(-1.18%)
Dec 14, 2021 10.45 10.61 10.25 10.29 12,407,364 -0.16(-1.57%)
Dec 13, 2021 10.60 10.70 10.44 10.45 7,568,537 -0.23(-2.11%)
Dec 10, 2021 10.63 10.72 10.49 10.68 8,181,853 +0.07(+0.65%)
Dec 09, 2021 10.65 10.66 10.53 10.61 5,471,657 -0.05(-0.49%)
Dec 08, 2021 10.65 10.71 10.53 10.66 5,673,283 +0.04(+0.41%)
Dec 07, 2021 10.68 10.72 10.56 10.62 4,826,175 -0.02(-0.16%)
Dec 06, 2021 10.57 10.80 10.48 10.64 4,864,561 +0.21(+1.99%)
Dec 03, 2021 10.55 10.60 10.34 10.43 6,969,481 -0.12(-1.15%)
Dec 02, 2021 10.32 10.64 10.26 10.55 8,392,216 +0.35(+3.39%)
Dec 01, 2021 10.52 10.65 10.20 10.20 8,283,101 -0.17(-1.67%)
Nov 30, 2021 10.46 10.53 10.32 10.38 10,687,462 -0.20(-1.88%)
Nov 29, 2021 10.86 10.89 10.50 10.58 5,681,045 -0.16(-1.53%)
Nov 26, 2021 10.77 10.78 10.58 10.74 5,552,830 -0.31(-2.82%)
Nov 24, 2021 10.94 11.09 10.85 11.05 4,697,706 +0.12(+1.11%)
Nov 23, 2021 10.94 11.03 10.91 10.93 4,667,510 +0.05(+0.48%)
Nov 22, 2021 10.86 10.96 10.79 10.88 4,662,557 +0.16(+1.54%)
Nov 19, 2021 10.61 10.76 10.58 10.71 4,202,772 -0.03(-0.24%)
Nov 18, 2021 10.78 10.74 10.69 10.74 5,172,351 -0.07(-0.64%)
Nov 17, 2021 10.74 10.83 10.58 10.81 5,169,887 +0.02(+0.16%)
Nov 16, 2021 10.85 10.88 10.76 10.79 4,000,216 -0.04(-0.40%)
Nov 15, 2021 10.80 10.91 10.79 10.84 3,236,370 +0.07(+0.64%)
Nov 12, 2021 10.89 10.95 10.70 10.77 4,845,391 -0.14(-1.27%)
Nov 11, 2021 10.73 11.00 10.69 10.91 3,459,660 +0.14(+1.29%)
Nov 10, 2021 10.96 10.73 10.77 5,349,542 -0.15(-1.35%)
Nov 09, 2021 10.89 10.98 10.76 10.91 4,291,578 +0.03(+0.24%)
Nov 08, 2021 10.78 10.89 10.71 10.89 5,962,709 +0.16(+1.45%)
Nov 05, 2021 10.86 10.98 10.71 10.73 5,722,169 +0.01(+0.08%)
Nov 04, 2021 10.89 10.91 10.69 10.72 5,156,237 -0.16(-1.51%)
Nov 03, 2021 10.53 10.96 10.51 10.89 8,380,424 +0.26(+2.49%)
Nov 02, 2021 10.79 10.79 10.58 10.62 7,387,480 -0.13(-1.19%)
Nov 01, 2021 10.70 10.84 10.70 10.75 7,659,416 +0.13(+1.21%)
Oct 29, 2021 10.85 10.93 10.55 10.62 10,246,756 -0.19(-1.74%)
Oct 28, 2021 10.96 11.00 10.55 10.81 14,169,930 -0.15(-1.33%)
Oct 27, 2021 11.32 11.38 10.51 10.96 25,827,998 -0.96(-8.03%)
Oct 26, 2021 11.93 11.91 8,287,513 -0.03(-0.21%)
Oct 25, 2021 12.07 12.08 11.90 11.94 5,806,661 -0.05(-0.43%)
Oct 22, 2021 12.06 12.25 11.98 11.99 5,540,993 -0.07(-0.57%)
Oct 21, 2021 12.02 12.09 11.85 12.06 4,939,224 +0.01(+0.07%)
Oct 20, 2021 11.99 12.09 11.95 12.05 4,534,203 -0.01(-0.07%)
Oct 19, 2021 12.00 12.07 11.82 12.06 5,551,563 +0.14(+1.15%)
Oct 18, 2021 11.88 12.07 11.84 11.92 5,599,499 +0.09(+0.72%)
Oct 15, 2021 12.04 12.08 11.81 11.84 5,891,816 -0.06(-0.50%)
Oct 14, 2021 11.88 11.91 11.79 11.90 4,507,871 +0.10(+0.87%)
Oct 13, 2021 11.74 11.82 11.57 11.79 6,099,755 +0.04(+0.36%)
Oct 12, 2021 11.71 11.81 11.65 11.75 3,653,108 +0.05(+0.44%)
Oct 11, 2021 11.73 11.84 11.70 11.70 3,770,045 +0.02(+0.15%)
Oct 08, 2021 11.57 11.75 11.53 11.68 3,396,139 +0.09(+0.74%)
Oct 07, 2021 11.54 11.66 11.50 11.60 4,425,135 +0.14(+1.19%)
Oct 06, 2021 11.40 11.46 11.14 11.46 9,274,883 -0.02(-0.15%)
Oct 05, 2021 11.62 11.64 11.43 11.48 6,829,898 -0.04(-0.37%)
Oct 04, 2021 11.44 11.61 11.37 11.52 8,536,387 +0.07(+0.60%)
Oct 01, 2021 11.05 11.48 11.04 11.45 7,777,226 +0.45(+4.12%)
Sep 30, 2021 11.08 11.20 10.97 11.00 6,231,582 -0.08(-0.70%)
Sep 29, 2021 11.15 11.20 11.02 11.08 6,435,485 -0.03(-0.23%)
Sep 28, 2021 11.27 11.33 11.10 11.10 5,900,016 -0.12(-1.07%)
Sep 27, 2021 10.96 11.30 10.96 11.22 5,313,230 +0.38(+3.47%)
Sep 24, 2021 10.82 10.92 10.79 10.85 4,165,586 +0.02(+0.16%)
Sep 23, 2021 10.65 10.93 10.64 10.83 6,145,761 +0.19(+1.77%)
Sep 22, 2021 10.77 10.84 10.64 10.64 6,016,798 -0.03(-0.32%)
Sep 21, 2021 10.73 10.78 10.59 10.67 4,444,857 -0.03(-0.24%)
Sep 20, 2021 10.61 10.72 10.51 10.70 6,779,271 -0.17(-1.57%)
Sep 17, 2021 10.85 10.93 10.82 10.87 11,335,732 +0.03(+0.32%)
Sep 16, 2021 11.04 11.13 10.83 10.84 5,244,994 -0.16(-1.48%)
Sep 15, 2021 10.85 11.02 10.79 11.00 4,594,325 +0.19(+1.74%)
Sep 14, 2021 10.92 10.96 10.71 10.81 7,126,780 -0.11(-1.02%)
Sep 13, 2021 10.63 10.92 10.56 10.92 7,111,832 +0.37(+3.48%)
Sep 10, 2021 10.61 10.70 10.54 10.55 6,018,634 -0.02(-0.16%)
Sep 09, 2021 10.51 10.76 10.42 10.57 7,738,023 +0.07(+0.65%)
Sep 08, 2021 10.61 10.67 10.48 10.50 5,659,260 -0.15(-1.36%)
Sep 07, 2021 10.67 10.82 10.64 10.65 5,503,858 -0.03(-0.32%)
Sep 03, 2021 10.73 10.79 10.64 10.68 5,620,563 -0.04(-0.40%)
Sep 02, 2021 10.66 10.76 10.59 10.73 5,280,492 +0.08(+0.72%)
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.