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

Old Second Bancorp (NQ: OSBC )

13.87 -0.26 (-1.84%)
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 (%)
Sep 30, 2016 7.759 7.880 7.750 7.806 200,591 +0.10(+1.34%)
Sep 29, 2016 7.975 7.975 7.581 7.703 109,097 -0.27(-3.42%)
Sep 28, 2016 7.818 8.126 7.811 7.975 60,771 +0.17(+2.17%)
Sep 27, 2016 7.750 7.834 7.684 7.806 78,399 +0.10(+1.34%)
Sep 26, 2016 7.740 7.797 7.675 7.703 143,942 -0.04(-0.49%)
Sep 23, 2016 7.834 7.834 7.740 7.740 29,319 -0.12(-1.55%)
Sep 22, 2016 7.675 7.863 7.665 7.863 34,972 +0.21(+2.70%)
Sep 21, 2016 7.769 7.797 7.600 7.656 81,729 -0.09(-1.21%)
Sep 20, 2016 7.515 7.787 7.515 7.750 29,190 +0.23(+3.12%)
Sep 19, 2016 7.421 7.553 7.407 7.515 99,029 +0.09(+1.27%)
Sep 16, 2016 7.515 7.524 7.412 7.421 243,517 -0.08(-1.00%)
Sep 15, 2016 7.402 7.515 7.393 7.496 21,829 +0.14(+1.92%)
Sep 14, 2016 7.290 7.468 7.290 7.355 46,948 -0.07(-0.89%)
Sep 13, 2016 7.562 7.590 7.365 7.421 113,977 -0.22(-2.83%)
Sep 12, 2016 7.722 7.722 7.553 7.637 77,326 -0.08(-1.09%)
Sep 09, 2016 7.787 7.897 7.703 7.722 44,137 -0.14(-1.79%)
Sep 08, 2016 7.806 7.863 7.713 7.863 30,515 +0.12(+1.58%)
Sep 07, 2016 7.656 7.787 7.582 7.740 44,482 +0.14(+1.85%)
Sep 06, 2016 7.637 7.679 7.581 7.600 36,143 -0.02(-0.25%)
Sep 02, 2016 7.722 7.618 7.618 7.618 79,627 -0.08(-0.98%)
Sep 01, 2016 7.646 7.750 7.607 7.693 53,716 +0.03(+0.37%)
Aug 31, 2016 7.675 7.693 7.609 7.665 81,369 +0.05(+0.62%)
Aug 30, 2016 7.618 7.684 7.600 7.618 138,502 +0.02(+0.25%)
Aug 29, 2016 7.496 7.684 7.477 7.600 67,854 +0.10(+1.38%)
Aug 26, 2016 7.487 7.515 7.440 7.496 18,131 +0.03(+0.38%)
Aug 25, 2016 7.403 7.506 7.309 7.468 41,516 +0.08(+1.14%)
Aug 24, 2016 7.271 7.421 7.243 7.383 27,959 +0.14(+1.95%)
Aug 23, 2016 7.196 7.308 7.196 7.243 44,862 +0.06(+0.78%)
Aug 22, 2016 7.055 7.186 7.055 7.186 29,785 +0.11(+1.59%)
Aug 19, 2016 7.120 7.186 7.064 7.073 51,590 -0.08(-1.05%)
Aug 18, 2016 7.102 7.261 7.083 7.149 51,092 +0.02(+0.26%)
Aug 17, 2016 7.149 7.186 7.008 7.130 15,715 -0.05(-0.65%)
Aug 16, 2016 7.073 7.186 6.994 7.177 43,734 +0.09(+1.33%)
Aug 15, 2016 7.073 7.167 6.998 7.083 23,893 +0.00(+0.00%)
Aug 12, 2016 7.130 7.139 6.914 7.083 24,895 -0.10(-1.44%)
Aug 11, 2016 7.158 7.214 7.088 7.186 62,717 +0.02(+0.26%)
Aug 10, 2016 7.186 7.186 6.773 7.167 23,411 -0.05(-0.65%)
Aug 09, 2016 7.045 7.280 7.045 7.214 64,972 +0.17(+2.40%)
Aug 08, 2016 7.008 7.045 6.998 7.045 28,882 +0.06(+0.81%)
Aug 05, 2016 6.951 7.163 6.951 6.989 78,353 +0.03(+0.40%)
Aug 04, 2016 6.876 7.036 6.868 6.961 107,894 +0.07(+0.95%)
Aug 03, 2016 6.914 6.961 6.895 6.895 80,130 -0.05(-0.68%)
Aug 02, 2016 7.092 7.111 6.867 6.942 79,044 -0.15(-2.12%)
Aug 01, 2016 7.092 7.139 7.073 7.092 74,779 +0.00(+0.00%)
Jul 29, 2016 7.092 7.167 7.045 7.092 79,948 -0.03(-0.40%)
Jul 28, 2016 6.839 7.186 6.806 7.120 72,395 +0.31(+4.55%)
Jul 27, 2016 6.688 6.923 6.576 6.810 559,773 +0.10(+1.54%)
Jul 26, 2016 6.735 6.754 6.641 6.707 18,077 -0.05(-0.69%)
Jul 25, 2016 6.745 6.801 6.726 6.754 32,943 -0.05(-0.69%)
Jul 22, 2016 6.716 6.801 6.670 6.801 9,297 +0.13(+1.97%)
Jul 21, 2016 6.763 6.763 6.660 6.670 14,807 -0.13(-1.93%)
Jul 20, 2016 6.745 6.857 6.707 6.801 57,885 +0.06(+0.83%)
Jul 19, 2016 6.773 6.867 6.707 6.745 22,008 -0.09(-1.37%)
Jul 18, 2016 6.735 6.876 6.735 6.838 37,560 +0.08(+1.11%)
Jul 15, 2016 6.801 6.801 6.688 6.763 33,604 +0.02(+0.28%)
Jul 14, 2016 6.735 6.773 6.595 6.745 52,590 +0.13(+1.99%)
Jul 13, 2016 6.660 6.716 6.585 6.613 35,322 +0.00(+0.00%)
Jul 12, 2016 6.323 6.632 6.257 6.613 92,783 +0.33(+5.22%)
Jul 11, 2016 6.398 6.423 6.276 6.285 76,945 -0.12(-1.90%)
Jul 08, 2016 6.360 6.416 6.276 6.407 113,103 +0.13(+2.09%)
Jul 07, 2016 6.447 6.454 6.266 6.276 8,001 -0.14(-2.19%)
Jul 05, 2016 6.426 6.510 6.398 6.416 28,780 -0.05(-0.73%)
Jul 01, 2016 6.388 6.463 6.463 6.463 78,992 +0.06(+0.88%)
Jun 30, 2016 6.219 6.407 6.172 6.407 36,207 +0.25(+4.12%)
Jun 29, 2016 6.201 6.247 6.126 6.154 94,663 +0.01(+0.15%)
Jun 28, 2016 6.360 6.407 6.079 6.144 152,055 -0.15(-2.38%)
Jun 27, 2016 6.398 6.412 6.238 6.294 99,666 -0.22(-3.31%)
Jun 24, 2016 6.369 6.599 6.369 6.510 175,867 -0.21(-3.07%)
Jun 23, 2016 6.660 6.726 6.660 6.716 48,507 +0.14(+2.14%)
Jun 22, 2016 6.679 6.716 6.566 6.576 13,429 -0.05(-0.71%)
Jun 21, 2016 6.707 6.726 6.576 6.623 12,654 -0.07(-0.98%)
Jun 20, 2016 6.782 6.782 6.679 6.688 29,154 +0.04(+0.56%)
Jun 17, 2016 6.641 6.697 6.566 6.651 146,064 +0.02(+0.28%)
Jun 16, 2016 6.454 6.670 6.435 6.632 23,585 +0.04(+0.57%)
Jun 15, 2016 6.623 6.754 6.426 6.595 35,118 +0.03(+0.43%)
Jun 14, 2016 6.407 6.613 5.971 6.566 51,603 -0.04(-0.57%)
Jun 13, 2016 6.651 6.773 6.585 6.604 30,509 -0.09(-1.40%)
Jun 10, 2016 6.670 6.782 6.670 6.698 34,291 -0.07(-0.97%)
Jun 09, 2016 6.763 6.820 6.716 6.763 28,112 -0.02(-0.28%)
Jun 08, 2016 6.857 6.876 6.716 6.782 88,747 -0.08(-1.23%)
Jun 07, 2016 6.820 6.951 6.773 6.867 31,392 +0.10(+1.53%)
Jun 06, 2016 6.782 6.848 6.716 6.763 49,235 -0.03(-0.41%)
Jun 03, 2016 6.763 6.801 6.688 6.792 62,928 +0.02(+0.28%)
Jun 02, 2016 6.735 6.801 6.725 6.773 18,988 +0.01(+0.14%)
Jun 01, 2016 6.670 6.782 6.670 6.763 121,738 -0.02(-0.28%)
May 31, 2016 6.782 6.782 6.735 6.782 22,437 +0.02(+0.28%)
May 27, 2016 6.688 6.763 6.763 6.763 33,686 +0.10(+1.55%)
May 26, 2016 6.576 6.670 6.557 6.660 26,637 -0.06(-0.84%)
May 25, 2016 6.745 6.801 6.745 6.716 22,769 -0.03(-0.42%)
May 24, 2016 6.576 6.838 6.575 6.745 99,486 +0.27(+4.20%)
May 23, 2016 6.473 6.576 6.463 6.473 11,820 -0.02(-0.29%)
May 20, 2016 6.463 6.510 6.444 6.491 19,600 +0.07(+1.02%)
May 19, 2016 6.473 6.491 6.379 6.426 19,011 -0.07(-1.01%)
May 18, 2016 6.341 6.491 6.341 6.491 44,161 +0.14(+2.22%)
May 17, 2016 6.491 6.510 6.351 6.351 58,188 -0.20(-3.01%)
May 16, 2016 6.444 6.576 6.444 6.548 24,369 +0.08(+1.16%)
May 13, 2016 6.473 6.529 6.473 6.473 17,113 -0.04(-0.58%)
May 12, 2016 6.651 6.685 6.501 6.510 25,036 -0.08(-1.14%)
May 11, 2016 6.707 6.707 6.576 6.585 22,663 -0.11(-1.68%)
May 10, 2016 6.641 6.735 6.585 6.698 15,993 +0.11(+1.71%)
May 09, 2016 6.510 6.604 6.473 6.585 45,254 +0.10(+1.59%)
May 06, 2016 6.444 6.510 6.444 6.482 27,850 +0.02(+0.29%)
May 05, 2016 6.557 6.557 6.444 6.463 27,578 -0.07(-1.01%)
May 04, 2016 6.491 6.557 6.491 6.529 19,058 -0.04(-0.57%)
May 03, 2016 6.641 6.670 6.566 6.566 24,392 -0.17(-2.51%)
May 02, 2016 6.782 6.792 6.660 6.735 39,076 +0.02(+0.28%)
Apr 29, 2016 6.754 6.857 6.679 6.716 25,498 -0.03(-0.42%)
Apr 28, 2016 6.923 6.932 6.726 6.745 22,414 -0.20(-2.84%)
Apr 27, 2016 6.895 6.970 6.716 6.942 53,807 -0.05(-0.67%)
Apr 26, 2016 7.007 7.026 6.932 6.989 46,734 +0.04(+0.61%)
Apr 25, 2016 6.932 6.979 6.867 6.946 61,125 -0.00(-0.07%)
Apr 22, 2016 6.726 7.007 6.726 6.951 31,088 +0.21(+3.06%)
Apr 21, 2016 6.651 6.792 6.558 6.745 53,307 -0.02(-0.28%)
Apr 20, 2016 6.829 6.885 6.726 6.764 27,433 -0.12(-1.77%)
Apr 19, 2016 6.923 6.932 6.848 6.885 10,595 -0.06(-0.81%)
Apr 18, 2016 6.839 6.960 6.608 6.942 24,745 +0.06(+0.82%)
Apr 15, 2016 6.848 6.942 6.839 6.885 21,896 -0.01(-0.14%)
Apr 14, 2016 6.782 7.073 6.782 6.895 34,637 +0.10(+1.52%)
Apr 13, 2016 6.792 7.073 6.745 6.792 80,920 +0.04(+0.55%)
Apr 12, 2016 6.642 6.811 6.642 6.754 59,823 +0.10(+1.55%)
Apr 11, 2016 6.614 6.707 6.614 6.651 36,455 +0.09(+1.43%)
Apr 08, 2016 6.633 6.661 6.492 6.558 146,627 +0.03(+0.43%)
Apr 07, 2016 6.530 6.642 6.492 6.530 47,004 -0.05(-0.71%)
Apr 06, 2016 6.651 6.698 6.501 6.576 23,012 -0.07(-1.13%)
Apr 05, 2016 6.670 6.745 6.651 6.651 30,046 -0.08(-1.25%)
Apr 04, 2016 6.698 6.754 6.684 6.736 79,979 -0.01(-0.14%)
Apr 01, 2016 6.670 6.820 6.571 6.745 35,590 +0.03(+0.42%)
Mar 31, 2016 6.811 6.904 6.698 6.717 39,521 -0.14(-2.05%)
Mar 30, 2016 6.914 6.914 6.801 6.857 22,782 -0.03(-0.41%)
Mar 29, 2016 6.623 6.923 6.595 6.885 39,297 +0.22(+3.38%)
Mar 28, 2016 6.644 6.773 6.567 6.661 45,595 -0.01(-0.14%)
Mar 24, 2016 6.558 6.670 6.670 6.670 26,793 +0.11(+1.71%)
Mar 23, 2016 6.651 6.651 6.558 6.558 28,385 -0.17(-2.51%)
Mar 22, 2016 6.829 6.829 6.642 6.726 12,395 -0.09(-1.37%)
Mar 21, 2016 7.045 7.045 6.811 6.820 57,878 -0.26(-3.70%)
Mar 18, 2016 6.829 7.129 6.342 7.082 207,609 +0.30(+4.42%)
Mar 17, 2016 6.558 6.801 6.558 6.782 27,172 +0.20(+2.99%)
Mar 16, 2016 6.586 6.651 6.544 6.586 35,441 +0.00(+0.00%)
Mar 15, 2016 6.726 6.726 6.520 6.586 51,770 -0.15(-2.23%)
Mar 14, 2016 6.764 6.782 6.567 6.736 11,797 -0.02(-0.28%)
Mar 11, 2016 6.670 6.764 6.558 6.754 28,357 +0.09(+1.41%)
Mar 10, 2016 6.604 6.698 6.183 6.661 33,001 +0.07(+0.99%)
Mar 09, 2016 6.633 6.679 6.558 6.595 27,843 +0.02(+0.28%)
Mar 08, 2016 6.698 6.745 6.567 6.576 32,009 -0.18(-2.64%)
Mar 07, 2016 6.726 6.829 6.314 6.754 26,715 +0.03(+0.42%)
Mar 04, 2016 6.717 6.782 6.698 6.726 21,846 +0.03(+0.42%)
Mar 03, 2016 6.670 6.726 6.651 6.698 47,804 +0.02(+0.28%)
Mar 02, 2016 6.530 6.689 6.530 6.679 40,911 +0.14(+2.15%)
Mar 01, 2016 6.286 6.576 6.277 6.539 54,216 +0.27(+4.33%)
Feb 29, 2016 6.230 6.314 6.230 6.267 47,330 +0.00(+0.00%)
Feb 26, 2016 6.117 6.267 5.827 6.267 40,495 +0.17(+2.76%)
Feb 25, 2016 6.061 6.127 5.986 6.099 30,845 +0.04(+0.62%)
Feb 24, 2016 5.855 6.070 5.855 6.061 48,627 +0.21(+3.52%)
Feb 23, 2016 5.996 5.996 5.827 5.855 59,677 -0.15(-2.50%)
Feb 22, 2016 6.089 6.089 5.939 6.005 50,390 +0.00(+0.00%)
Feb 19, 2016 6.042 6.061 5.939 6.005 101,160 -0.05(-0.77%)
Feb 18, 2016 6.267 6.267 6.033 6.052 34,907 -0.19(-3.00%)
Feb 17, 2016 6.408 6.408 6.174 6.239 68,375 -0.14(-2.20%)
Feb 16, 2016 6.370 6.487 6.286 6.380 35,717 +0.04(+0.59%)
Feb 12, 2016 6.230 6.342 6.342 6.342 56,895 +0.22(+3.52%)
Feb 11, 2016 6.042 6.183 6.005 6.127 17,555 -0.04(-0.61%)
Feb 10, 2016 6.211 6.380 6.145 6.164 25,983 +0.01(+0.15%)
Feb 09, 2016 6.183 6.277 6.127 6.155 30,885 -0.11(-1.79%)
Feb 08, 2016 5.911 6.277 5.892 6.267 40,253 +0.36(+6.02%)
Feb 05, 2016 6.136 6.220 5.902 5.911 123,745 -0.24(-3.96%)
Feb 04, 2016 6.211 6.333 6.085 6.155 45,106 -0.04(-0.61%)
Feb 03, 2016 6.314 6.314 5.944 6.192 27,593 -0.02(-0.30%)
Feb 02, 2016 6.426 6.445 6.164 6.211 23,999 -0.26(-4.05%)
Feb 01, 2016 6.633 6.717 6.426 6.473 50,970 -0.19(-2.81%)
Jan 29, 2016 6.370 6.661 6.361 6.661 91,060 +0.30(+4.71%)
Jan 28, 2016 6.295 6.408 6.267 6.361 39,558 +0.11(+1.80%)
Jan 27, 2016 6.183 6.398 5.967 6.248 87,608 +0.04(+0.60%)
Jan 26, 2016 5.921 6.277 5.921 6.211 59,586 +0.29(+4.90%)
Jan 25, 2016 6.136 6.136 5.874 5.921 55,095 -0.26(-4.24%)
Jan 22, 2016 6.333 6.333 6.061 6.183 62,670 -0.12(-1.93%)
Jan 21, 2016 6.370 6.558 6.286 6.305 59,022 -0.22(-3.30%)
Jan 20, 2016 6.277 6.548 6.230 6.520 79,997 +0.22(+3.42%)
Jan 19, 2016 6.333 6.342 6.080 6.305 118,449 +0.04(+0.60%)
Jan 15, 2016 6.117 6.267 6.267 6.267 120,089 -0.02(-0.30%)
Jan 14, 2016 6.333 6.473 6.230 6.286 95,067 -0.05(-0.74%)
Jan 13, 2016 6.661 6.661 6.230 6.333 67,539 -0.28(-4.25%)
Jan 12, 2016 6.754 6.782 6.530 6.614 49,349 -0.07(-0.98%)
Jan 11, 2016 6.642 6.736 6.492 6.679 41,120 +0.06(+0.85%)
Jan 08, 2016 6.792 6.876 6.595 6.623 67,181 -0.14(-2.08%)
Jan 07, 2016 6.792 6.857 6.670 6.764 62,103 -0.15(-2.17%)
Jan 06, 2016 6.829 6.937 6.829 6.914 70,183 +0.00(+0.00%)
Jan 05, 2016 6.960 7.063 6.895 6.914 46,538 -0.05(-0.67%)
Jan 04, 2016 7.223 7.288 6.820 6.960 85,586 -0.38(-5.23%)
Dec 31, 2015 7.504 7.345 7.345 7.345 53,266 -0.16(-2.12%)
Dec 30, 2015 7.523 7.621 7.457 7.504 50,420 -0.01(-0.12%)
Dec 29, 2015 7.457 7.532 7.457 7.513 53,542 +0.12(+1.65%)
Dec 28, 2015 7.541 7.541 7.354 7.391 34,308 -0.17(-2.23%)
Dec 24, 2015 7.382 7.560 7.560 7.560 19,961 +0.17(+2.28%)
Dec 23, 2015 7.373 7.448 7.316 7.391 40,980 +0.03(+0.38%)
Dec 22, 2015 7.279 7.373 7.218 7.363 32,809 +0.10(+1.42%)
Dec 21, 2015 7.260 7.494 7.176 7.260 50,407 +0.01(+0.13%)
Dec 18, 2015 7.270 7.391 7.129 7.251 253,728 -0.07(-0.90%)
Dec 17, 2015 7.363 7.438 7.270 7.316 23,334 +0.00(+0.00%)
Dec 16, 2015 7.241 7.354 7.157 7.316 58,793 +0.12(+1.69%)
Dec 15, 2015 6.979 7.213 6.951 7.195 58,369 +0.27(+3.92%)
Dec 14, 2015 7.106 7.106 6.829 6.923 45,229 +0.07(+0.96%)
Dec 11, 2015 6.914 7.045 6.848 6.857 68,612 -0.17(-2.40%)
Dec 10, 2015 7.035 7.129 7.006 7.026 45,587 -0.07(-1.06%)
Dec 09, 2015 7.307 7.391 7.035 7.101 67,415 -0.25(-3.44%)
Dec 08, 2015 7.260 7.438 7.260 7.354 58,092 +0.06(+0.77%)
Dec 07, 2015 7.457 7.466 7.288 7.298 111,832 -0.18(-2.38%)
Dec 04, 2015 7.270 7.494 7.270 7.476 136,281 +0.23(+3.23%)
Dec 03, 2015 7.251 7.307 7.223 7.241 101,444 -0.01(-0.13%)
Dec 02, 2015 7.298 7.335 7.241 7.251 68,080 -0.03(-0.39%)
Dec 01, 2015 7.307 7.382 7.241 7.279 73,067 +0.02(+0.26%)
Nov 30, 2015 7.279 7.410 7.204 7.260 80,400 +0.00(+0.00%)
Nov 27, 2015 7.288 7.326 7.241 7.260 39,504 -0.02(-0.26%)
Nov 25, 2015 7.223 7.279 7.279 7.279 36,507 +0.06(+0.78%)
Nov 24, 2015 7.307 7.373 7.204 7.223 85,123 -0.08(-1.15%)
Nov 23, 2015 7.185 7.354 7.185 7.307 78,172 +0.13(+1.83%)
Nov 20, 2015 7.204 7.288 7.054 7.176 52,309 +0.00(+0.00%)
Nov 19, 2015 7.176 7.213 7.073 7.176 117,498 +0.01(+0.13%)
Nov 18, 2015 7.167 7.195 7.082 7.167 58,313 +0.05(+0.66%)
Nov 17, 2015 6.989 7.279 6.960 7.120 77,843 +0.13(+1.88%)
Nov 16, 2015 6.867 7.017 6.867 6.989 64,249 +0.06(+0.81%)
Nov 13, 2015 7.073 7.157 6.914 6.932 50,271 -0.20(-2.76%)
Nov 12, 2015 7.167 7.241 7.120 7.129 44,111 -0.11(-1.55%)
Nov 11, 2015 7.307 7.326 7.167 7.241 190,176 -0.07(-1.02%)
Nov 10, 2015 7.157 7.391 7.120 7.316 103,093 +0.15(+2.09%)
Nov 09, 2015 6.867 7.213 6.567 7.167 213,658 -0.01(-0.13%)
Nov 06, 2015 6.642 7.241 6.642 7.176 193,060 +0.53(+8.04%)
Nov 05, 2015 6.492 6.726 6.464 6.642 127,041 +0.15(+2.31%)
Nov 04, 2015 6.464 6.558 6.455 6.492 48,478 +0.01(+0.14%)
Nov 03, 2015 6.417 6.558 6.389 6.483 40,737 +0.03(+0.44%)
Nov 02, 2015 6.248 6.511 6.174 6.455 57,380 +0.18(+2.84%)
Oct 30, 2015 6.417 6.426 6.155 6.277 110,916 -0.11(-1.76%)
Oct 29, 2015 6.464 6.534 6.352 6.389 99,807 -0.16(-2.43%)
Oct 28, 2015 6.164 6.558 6.164 6.548 87,958 +0.37(+6.07%)
Oct 27, 2015 6.127 6.277 6.108 6.174 49,677 +0.04(+0.61%)
Oct 26, 2015 6.089 6.136 6.062 6.136 286,954 +0.05(+0.77%)
Oct 23, 2015 5.902 6.183 5.864 6.089 453,944 +0.18(+3.01%)
Oct 22, 2015 5.808 5.920 5.808 5.911 70,787 +0.06(+0.96%)
Oct 21, 2015 5.892 5.911 5.855 5.855 32,789 -0.05(-0.79%)
Oct 20, 2015 5.902 5.930 5.864 5.902 61,100 +0.00(+0.00%)
Oct 19, 2015 5.846 5.902 5.846 5.902 40,529 +0.00(+0.00%)
Oct 16, 2015 5.902 5.902 5.855 5.902 56,113 +0.00(+0.00%)
Oct 15, 2015 5.855 5.996 5.827 5.902 432,238 +0.07(+1.12%)
Oct 14, 2015 5.846 5.855 5.827 5.836 27,922 -0.01(-0.16%)
Oct 13, 2015 5.799 5.855 5.797 5.846 25,792 +0.03(+0.48%)
Oct 12, 2015 5.771 5.836 5.602 5.818 42,428 +0.00(+0.00%)
Oct 09, 2015 5.855 5.864 5.808 5.818 45,308 -0.05(-0.80%)
Oct 08, 2015 5.827 5.874 5.818 5.864 42,856 +0.01(+0.16%)
Oct 07, 2015 5.808 5.855 5.789 5.855 29,013 +0.06(+0.97%)
Oct 06, 2015 5.836 5.855 5.771 5.799 32,221 -0.06(-0.96%)
Oct 05, 2015 5.771 5.855 5.771 5.855 54,216 +0.11(+1.96%)
Oct 02, 2015 5.761 5.780 5.611 5.743 75,686 -0.05(-0.81%)
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.