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

Investors Bancorp (NQ: ISBC )

13.87 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 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, 2019 10.37 10.38 10.15 10.16 1,502,845 -0.21(-1.99%)
Sep 27, 2019 10.37 10.49 10.31 10.37 1,062,860 +0.04(+0.43%)
Sep 26, 2019 10.34 10.37 10.30 10.32 994,845 -0.01(-0.13%)
Sep 25, 2019 10.27 10.37 10.22 10.33 1,243,307 +0.12(+1.18%)
Sep 24, 2019 10.33 10.36 10.20 10.21 1,460,095 -0.11(-1.04%)
Sep 23, 2019 10.26 10.40 10.21 10.32 1,453,140 +0.09(+0.87%)
Sep 20, 2019 10.28 10.33 10.19 10.23 6,096,631 -0.05(-0.52%)
Sep 19, 2019 10.36 10.43 10.26 10.29 1,217,295 -0.05(-0.52%)
Sep 18, 2019 10.27 10.37 10.20 10.34 1,725,887 +0.07(+0.70%)
Sep 17, 2019 10.19 10.31 10.14 10.27 1,398,680 -0.02(-0.17%)
Sep 16, 2019 10.25 10.37 10.04 10.29 1,423,744 -0.02(-0.17%)
Sep 13, 2019 10.32 10.42 10.27 10.30 2,654,690 +0.08(+0.79%)
Sep 12, 2019 10.09 10.29 10.04 10.22 1,587,110 +0.11(+1.06%)
Sep 11, 2019 10.12 10.13 9.981 10.12 1,807,974 +0.07(+0.71%)
Sep 10, 2019 10.12 10.15 9.950 10.04 1,702,257 -0.03(-0.27%)
Sep 09, 2019 10.02 10.17 9.954 10.07 2,136,413 +0.10(+0.99%)
Sep 06, 2019 9.954 10.01 9.874 9.972 1,206,199 +0.05(+0.54%)
Sep 05, 2019 9.874 10.07 9.874 9.919 1,397,729 +0.13(+1.37%)
Sep 04, 2019 9.838 9.843 9.713 9.785 824,105 +0.03(+0.27%)
Sep 03, 2019 9.883 9.883 9.641 9.758 1,383,561 -0.17(-1.71%)
Aug 30, 2019 9.945 9.990 9.878 9.928 802,679 +0.03(+0.27%)
Aug 29, 2019 9.802 9.963 9.758 9.901 993,870 +0.21(+2.22%)
Aug 28, 2019 9.480 9.749 9.480 9.686 934,191 +0.13(+1.40%)
Aug 27, 2019 9.793 9.811 9.507 9.552 986,118 -0.19(-1.93%)
Aug 26, 2019 9.767 9.808 9.659 9.740 855,565 +0.04(+0.46%)
Aug 23, 2019 9.990 10.07 9.668 9.695 1,475,995 -0.30(-3.04%)
Aug 22, 2019 10.03 10.11 9.999 9.999 1,350,919 +0.03(+0.27%)
Aug 21, 2019 9.972 9.990 9.892 9.972 1,094,773 +0.08(+0.81%)
Aug 20, 2019 9.972 9.981 9.856 9.892 902,731 -0.13(-1.25%)
Aug 19, 2019 9.990 10.06 9.937 10.02 1,311,289 +0.14(+1.45%)
Aug 16, 2019 9.695 9.883 9.686 9.874 909,345 +0.23(+2.41%)
Aug 15, 2019 9.731 9.767 9.624 9.641 911,544 -0.04(-0.37%)
Aug 14, 2019 9.677 9.811 9.579 9.677 1,487,407 -0.14(-1.46%)
Aug 13, 2019 9.811 10.03 9.785 9.820 1,297,104 +0.01(+0.09%)
Aug 12, 2019 9.758 9.901 9.758 9.811 1,463,537 -0.04(-0.45%)
Aug 09, 2019 9.865 9.963 9.749 9.856 1,830,655 -0.07(-0.72%)
Aug 08, 2019 9.749 9.999 9.749 9.928 1,484,647 +0.20(+2.02%)
Aug 07, 2019 9.625 9.757 9.509 9.731 1,619,157 -0.05(-0.54%)
Aug 06, 2019 9.917 9.970 9.571 9.784 2,168,659 +0.03(+0.27%)
Aug 05, 2019 9.660 9.775 9.536 9.757 2,549,463 -0.08(-0.81%)
Aug 02, 2019 9.766 9.877 9.731 9.837 2,332,320 +0.04(+0.36%)
Aug 01, 2019 10.08 10.09 9.749 9.802 2,533,004 -0.26(-2.55%)
Jul 31, 2019 10.01 10.19 9.961 10.06 4,214,157 +0.04(+0.35%)
Jul 30, 2019 9.802 10.03 9.775 10.02 2,777,339 +0.16(+1.62%)
Jul 29, 2019 9.961 9.996 9.793 9.864 1,994,640 -0.12(-1.15%)
Jul 26, 2019 9.784 9.979 9.784 9.979 2,892,502 +0.22(+2.27%)
Jul 25, 2019 9.899 9.899 9.403 9.757 7,938,929 -0.36(-3.59%)
Jul 24, 2019 9.917 10.14 9.899 10.12 3,335,726 +0.20(+2.05%)
Jul 23, 2019 9.802 9.934 9.802 9.917 1,324,929 +0.12(+1.27%)
Jul 22, 2019 9.890 9.890 9.784 9.793 1,554,158 -0.10(-0.98%)
Jul 19, 2019 9.890 9.988 9.890 9.890 1,088,175 -0.04(-0.45%)
Jul 18, 2019 9.837 9.988 9.793 9.934 1,316,325 +0.11(+1.08%)
Jul 17, 2019 9.811 9.864 9.713 9.828 1,668,706 -0.03(-0.27%)
Jul 16, 2019 9.828 9.899 9.766 9.855 2,064,776 +0.03(+0.27%)
Jul 15, 2019 9.988 9.988 9.806 9.828 1,737,277 -0.12(-1.25%)
Jul 12, 2019 9.881 9.988 9.846 9.952 2,108,360 +0.10(+0.99%)
Jul 11, 2019 9.881 9.934 9.749 9.855 1,865,192 +0.01(+0.09%)
Jul 10, 2019 9.899 9.899 9.757 9.846 1,743,079 -0.04(-0.36%)
Jul 09, 2019 9.881 9.934 9.757 9.881 1,809,333 -0.08(-0.80%)
Jul 08, 2019 9.952 10.04 9.890 9.961 1,826,254 -0.04(-0.35%)
Jul 05, 2019 9.988 10.06 9.899 9.996 912,666 +0.05(+0.53%)
Jul 03, 2019 9.819 9.965 9.802 9.943 739,642 +0.15(+1.54%)
Jul 02, 2019 9.855 9.908 9.687 9.793 1,200,875 -0.06(-0.63%)
Jul 01, 2019 9.917 9.952 9.757 9.855 2,099,288 -0.02(-0.18%)
Jun 28, 2019 9.740 9.890 9.722 9.873 3,350,134 +0.20(+2.11%)
Jun 27, 2019 9.492 9.669 9.492 9.669 1,963,320 +0.18(+1.87%)
Jun 26, 2019 9.678 9.687 9.474 9.492 1,576,671 -0.13(-1.38%)
Jun 25, 2019 9.465 9.651 9.439 9.625 3,282,560 +0.17(+1.78%)
Jun 24, 2019 9.607 9.722 9.456 9.456 1,036,980 -0.12(-1.29%)
Jun 21, 2019 9.625 9.735 9.563 9.580 3,683,193 -0.08(-0.82%)
Jun 20, 2019 9.598 9.678 9.448 9.660 2,952,276 +0.12(+1.30%)
Jun 19, 2019 9.545 9.589 9.448 9.536 2,277,958 +0.00(+0.00%)
Jun 18, 2019 9.350 9.639 9.341 9.536 1,372,877 +0.16(+1.70%)
Jun 17, 2019 9.368 9.456 9.288 9.377 2,311,910 -0.01(-0.09%)
Jun 14, 2019 9.412 9.483 9.297 9.386 1,600,131 -0.04(-0.38%)
Jun 13, 2019 9.474 9.536 9.359 9.421 1,324,941 +0.00(+0.00%)
Jun 12, 2019 9.687 9.704 9.412 9.421 1,256,702 -0.11(-1.12%)
Jun 11, 2019 9.625 9.651 9.456 9.527 1,962,527 -0.05(-0.55%)
Jun 10, 2019 9.642 9.722 9.563 9.580 1,343,668 -0.01(-0.09%)
Jun 07, 2019 9.625 9.660 9.545 9.589 1,583,303 -0.06(-0.64%)
Jun 06, 2019 9.669 9.731 9.563 9.651 1,477,071 -0.04(-0.37%)
Jun 05, 2019 9.607 9.735 9.527 9.687 2,071,323 +0.04(+0.46%)
Jun 04, 2019 9.580 9.704 9.527 9.642 2,280,173 +0.19(+1.97%)
Jun 03, 2019 9.244 9.527 9.226 9.456 4,855,533 +0.24(+2.59%)
May 31, 2019 9.200 9.394 9.164 9.217 5,580,695 -0.08(-0.86%)
May 30, 2019 9.509 9.563 9.253 9.297 6,819,100 -0.17(-1.78%)
May 29, 2019 9.191 9.518 9.182 9.465 3,182,323 +0.22(+2.39%)
May 28, 2019 9.368 9.368 9.200 9.244 3,674,270 -0.12(-1.32%)
May 24, 2019 9.394 9.456 9.262 9.368 2,148,002 +0.08(+0.86%)
May 23, 2019 9.403 9.448 9.248 9.288 4,170,764 -0.24(-2.51%)
May 22, 2019 9.589 9.651 9.456 9.527 1,587,860 -0.06(-0.65%)
May 21, 2019 9.563 9.620 9.509 9.589 1,491,658 +0.07(+0.74%)
May 20, 2019 9.527 9.642 9.474 9.518 1,701,367 -0.05(-0.56%)
May 17, 2019 9.598 9.757 9.554 9.571 1,613,571 -0.12(-1.19%)
May 16, 2019 9.678 9.802 9.669 9.687 4,669,124 +0.02(+0.18%)
May 15, 2019 9.651 9.757 9.492 9.669 4,923,335 -0.05(-0.55%)
May 14, 2019 9.545 9.740 9.545 9.722 3,071,302 +0.14(+1.48%)
May 13, 2019 9.775 9.811 9.554 9.580 2,494,830 -0.33(-3.31%)
May 10, 2019 9.855 9.970 9.811 9.908 2,094,469 -0.01(-0.09%)
May 09, 2019 9.961 9.979 9.846 9.917 1,877,116 -0.08(-0.80%)
May 08, 2019 10.09 10.15 9.970 9.996 2,389,337 -0.12(-1.21%)
May 07, 2019 10.21 10.28 10.06 10.12 1,577,443 -0.19(-1.87%)
May 06, 2019 10.25 10.34 10.22 10.31 1,388,184 -0.05(-0.51%)
May 03, 2019 10.25 10.44 10.22 10.36 2,397,125 +0.14(+1.37%)
May 02, 2019 10.24 10.35 10.13 10.22 1,574,837 +0.02(+0.17%)
May 01, 2019 10.34 10.41 10.15 10.21 1,970,906 -0.10(-0.94%)
Apr 30, 2019 10.36 10.49 10.22 10.30 2,457,631 -0.09(-0.84%)
Apr 29, 2019 10.39 10.53 10.31 10.39 2,606,856 +0.03(+0.25%)
Apr 26, 2019 10.21 10.40 10.19 10.36 2,197,440 +0.06(+0.60%)
Apr 25, 2019 10.43 10.54 10.18 10.30 4,453,139 -0.46(-4.24%)
Apr 24, 2019 10.74 10.80 10.64 10.76 2,147,916 +0.05(+0.49%)
Apr 23, 2019 10.58 10.72 10.46 10.71 2,234,903 +0.16(+1.50%)
Apr 22, 2019 10.68 10.74 10.54 10.55 1,652,214 -0.18(-1.64%)
Apr 18, 2019 10.82 10.86 10.69 10.72 1,406,800 -0.14(-1.29%)
Apr 17, 2019 10.99 11.02 10.83 10.86 1,496,979 -0.13(-1.20%)
Apr 16, 2019 10.86 11.01 10.75 11.00 1,705,095 +0.15(+1.37%)
Apr 15, 2019 10.95 11.01 10.83 10.85 1,888,407 -0.11(-1.04%)
Apr 12, 2019 10.98 11.00 10.74 10.96 1,960,123 +0.13(+1.21%)
Apr 11, 2019 10.89 10.95 10.78 10.83 1,456,384 -0.01(-0.08%)
Apr 10, 2019 10.71 10.84 10.70 10.84 2,727,121 +0.16(+1.48%)
Apr 09, 2019 10.78 10.84 10.64 10.68 1,713,409 -0.16(-1.46%)
Apr 08, 2019 10.75 10.86 10.73 10.84 1,716,217 +0.04(+0.41%)
Apr 05, 2019 10.83 10.86 10.74 10.79 1,474,882 +0.00(+0.00%)
Apr 04, 2019 10.59 10.81 10.58 10.79 2,587,637 +0.18(+1.74%)
Apr 03, 2019 10.69 10.72 10.56 10.61 1,535,781 +0.04(+0.33%)
Apr 02, 2019 10.58 10.68 10.53 10.58 1,524,186 -0.04(-0.33%)
Apr 01, 2019 10.44 10.64 10.44 10.61 2,516,423 +0.22(+2.11%)
Mar 29, 2019 10.56 10.70 10.36 10.39 3,555,887 -0.12(-1.17%)
Mar 28, 2019 10.36 10.53 10.32 10.51 2,848,607 +0.14(+1.35%)
Mar 27, 2019 10.47 10.47 10.23 10.37 2,840,756 +0.00(+0.00%)
Mar 26, 2019 9.961 10.38 9.900 10.37 3,613,826 +0.44(+4.41%)
Mar 25, 2019 10.04 10.17 9.926 9.935 3,054,991 -0.11(-1.05%)
Mar 22, 2019 10.27 10.32 9.918 10.04 3,769,485 -0.32(-3.13%)
Mar 21, 2019 10.26 10.51 10.22 10.36 2,945,110 +0.06(+0.60%)
Mar 20, 2019 10.44 10.52 10.26 10.30 4,270,507 -0.16(-1.51%)
Mar 19, 2019 10.73 10.74 10.43 10.46 2,257,936 -0.22(-2.05%)
Mar 18, 2019 10.66 10.79 10.65 10.68 2,104,430 +0.04(+0.41%)
Mar 15, 2019 10.69 10.76 10.63 10.64 4,617,716 -0.07(-0.65%)
Mar 14, 2019 10.75 10.78 10.70 10.71 1,097,289 -0.02(-0.16%)
Mar 13, 2019 10.71 10.82 10.67 10.72 2,175,433 +0.07(+0.66%)
Mar 12, 2019 10.79 10.82 10.62 10.65 1,354,147 -0.12(-1.14%)
Mar 11, 2019 10.73 10.81 10.65 10.78 2,313,205 +0.06(+0.57%)
Mar 08, 2019 10.65 10.75 10.60 10.72 1,778,685 -0.01(-0.07%)
Mar 07, 2019 10.74 10.81 10.52 10.72 1,996,431 -0.05(-0.50%)
Mar 06, 2019 11.01 11.09 10.74 10.78 2,159,862 -0.26(-2.38%)
Mar 05, 2019 10.98 11.07 10.85 11.04 2,091,765 +0.04(+0.32%)
Mar 04, 2019 11.03 11.11 10.91 11.00 2,765,259 -0.04(-0.32%)
Mar 01, 2019 11.04 11.13 10.95 11.04 2,031,056 +0.02(+0.16%)
Feb 28, 2019 11.12 11.20 11.02 11.02 2,271,562 -0.07(-0.63%)
Feb 27, 2019 11.00 11.11 10.96 11.09 2,981,495 +0.09(+0.80%)
Feb 26, 2019 11.02 11.11 10.97 11.00 1,382,468 -0.04(-0.32%)
Feb 25, 2019 11.23 11.28 11.04 11.04 2,007,692 -0.12(-1.10%)
Feb 22, 2019 11.18 11.20 11.10 11.16 1,724,059 +0.00(+0.00%)
Feb 21, 2019 11.22 11.22 11.12 11.16 1,833,244 -0.04(-0.39%)
Feb 20, 2019 11.20 11.22 11.11 11.21 2,481,266 +0.02(+0.16%)
Feb 19, 2019 11.07 11.24 11.04 11.19 4,088,138 +0.10(+0.87%)
Feb 15, 2019 11.05 11.21 11.00 11.09 7,419,798 +0.12(+1.12%)
Feb 14, 2019 11.08 11.23 10.93 10.97 5,735,861 -0.19(-1.73%)
Feb 13, 2019 11.24 11.25 11.09 11.16 3,036,587 -0.08(-0.70%)
Feb 12, 2019 11.24 11.32 11.17 11.24 1,914,299 +0.03(+0.23%)
Feb 11, 2019 11.10 11.23 11.03 11.22 2,735,539 +0.17(+1.51%)
Feb 08, 2019 10.99 11.07 10.89 11.05 2,224,696 +0.06(+0.56%)
Feb 07, 2019 10.98 11.16 10.94 10.99 4,803,546 +0.10(+0.96%)
Feb 06, 2019 10.80 10.90 10.77 10.88 8,308,275 +0.03(+0.24%)
Feb 05, 2019 11.07 11.09 10.80 10.86 4,183,210 -0.23(-2.04%)
Feb 04, 2019 11.05 11.09 10.92 11.08 2,543,058 +0.01(+0.08%)
Feb 01, 2019 10.90 11.11 10.66 11.07 5,476,198 +0.52(+4.94%)
Jan 31, 2019 10.56 10.66 10.26 10.55 4,617,631 +0.32(+3.14%)
Jan 30, 2019 10.23 10.35 10.20 10.23 2,471,174 +0.02(+0.17%)
Jan 29, 2019 10.15 10.29 10.15 10.21 2,635,136 +0.09(+0.86%)
Jan 28, 2019 10.14 10.25 10.13 10.13 2,916,831 -0.03(-0.34%)
Jan 25, 2019 10.19 10.27 10.14 10.16 2,048,196 +0.03(+0.34%)
Jan 24, 2019 10.14 10.21 9.988 10.13 1,706,745 -0.05(-0.51%)
Jan 23, 2019 10.18 10.29 10.05 10.18 2,106,666 +0.00(+0.00%)
Jan 22, 2019 10.26 10.30 10.09 10.18 2,395,345 -0.11(-1.10%)
Jan 18, 2019 10.27 10.36 10.20 10.29 2,610,863 +0.03(+0.25%)
Jan 17, 2019 10.16 10.28 10.14 10.27 2,495,700 +0.07(+0.68%)
Jan 16, 2019 10.07 10.24 10.05 10.20 2,763,842 +0.16(+1.56%)
Jan 15, 2019 9.962 10.06 9.883 10.04 2,492,196 +0.07(+0.70%)
Jan 14, 2019 9.779 10.02 9.688 9.970 3,096,683 +0.12(+1.24%)
Jan 11, 2019 9.805 9.866 9.753 9.849 1,970,543 +0.01(+0.09%)
Jan 10, 2019 9.753 9.879 9.727 9.840 1,827,413 +0.04(+0.44%)
Jan 09, 2019 9.901 9.918 9.640 9.796 2,481,209 -0.11(-1.14%)
Jan 08, 2019 9.857 9.927 9.718 9.909 2,379,399 +0.12(+1.24%)
Jan 07, 2019 9.623 9.849 9.579 9.788 4,753,526 +0.15(+1.53%)
Jan 04, 2019 9.440 9.692 9.379 9.640 4,964,955 +0.30(+3.26%)
Jan 03, 2019 9.092 9.466 9.049 9.336 3,499,477 +0.17(+1.80%)
Jan 02, 2019 8.936 9.175 8.936 9.171 4,497,599 +0.13(+1.44%)
Dec 31, 2018 9.005 9.101 8.858 9.040 3,541,663 +0.07(+0.78%)
Dec 28, 2018 8.910 9.088 8.875 8.971 4,271,830 +0.07(+0.78%)
Dec 27, 2018 8.806 8.932 8.684 8.901 3,692,297 +0.00(+0.00%)
Dec 26, 2018 8.710 8.923 8.636 8.901 4,646,926 +0.22(+2.50%)
Dec 24, 2018 8.806 8.840 8.684 8.684 1,943,968 -0.15(-1.67%)
Dec 21, 2018 8.962 9.101 8.775 8.832 7,089,538 -0.14(-1.55%)
Dec 20, 2018 8.979 9.075 8.910 8.971 4,297,083 -0.04(-0.48%)
Dec 19, 2018 9.258 9.336 8.997 9.014 8,383,742 -0.25(-2.72%)
Dec 18, 2018 9.597 9.688 9.249 9.266 4,079,329 -0.25(-2.65%)
Dec 17, 2018 9.605 9.710 9.484 9.518 3,590,015 -0.14(-1.44%)
Dec 14, 2018 9.692 9.849 9.614 9.657 1,879,315 -0.09(-0.89%)
Dec 13, 2018 10.05 10.05 9.727 9.744 3,096,056 -0.27(-2.69%)
Dec 12, 2018 10.13 10.13 9.970 10.01 4,690,863 +0.04(+0.44%)
Dec 11, 2018 10.14 10.21 9.957 9.970 4,166,911 -0.07(-0.69%)
Dec 10, 2018 10.21 10.27 10.01 10.04 3,314,663 -0.17(-1.70%)
Dec 07, 2018 10.40 10.52 10.16 10.21 5,387,847 -0.20(-1.92%)
Dec 06, 2018 10.12 10.46 10.09 10.41 3,608,473 +0.13(+1.27%)
Dec 04, 2018 10.67 10.73 10.19 10.28 3,563,406 -0.43(-4.05%)
Dec 03, 2018 10.78 10.85 10.57 10.72 2,851,652 +0.04(+0.41%)
Nov 30, 2018 10.46 10.70 10.46 10.67 3,342,296 +0.17(+1.57%)
Nov 29, 2018 10.52 10.62 10.43 10.51 5,186,276 -0.08(-0.74%)
Nov 28, 2018 10.48 10.62 10.39 10.59 5,029,067 +0.14(+1.33%)
Nov 27, 2018 10.63 10.66 10.40 10.45 2,667,426 -0.23(-2.12%)
Nov 26, 2018 10.67 10.76 10.60 10.67 2,249,822 +0.12(+1.15%)
Nov 23, 2018 10.47 10.66 10.47 10.55 933,100 +0.01(+0.08%)
Nov 21, 2018 10.54 10.54 10.54 0 -0.01(-0.08%)
Nov 20, 2018 10.55 10.70 10.53 10.55 1,943,125 -0.04(-0.41%)
Nov 19, 2018 10.67 10.78 10.54 10.60 1,639,760 -0.07(-0.65%)
Nov 16, 2018 10.48 10.75 10.47 10.67 2,275,173 +0.10(+0.99%)
Nov 15, 2018 10.27 10.65 10.21 10.56 3,239,464 +0.22(+2.10%)
Nov 14, 2018 10.67 10.67 10.27 10.34 3,149,933 -0.23(-2.22%)
Nov 13, 2018 10.54 10.77 10.54 10.58 2,828,176 +0.04(+0.41%)
Nov 12, 2018 10.77 10.80 10.52 10.54 2,884,539 -0.24(-2.26%)
Nov 09, 2018 10.87 10.92 10.70 10.78 2,886,847 -0.10(-0.88%)
Nov 08, 2018 10.75 10.89 10.68 10.87 5,343,449 +0.11(+1.05%)
Nov 07, 2018 10.79 10.82 10.50 10.76 8,230,072 -0.02(-0.16%)
Nov 06, 2018 9.771 10.81 9.753 10.78 15,045,283 +0.97(+9.93%)
Nov 05, 2018 9.822 9.908 9.693 9.805 1,709,779 +0.01(+0.09%)
Nov 02, 2018 9.831 9.883 9.723 9.796 1,654,485 +0.03(+0.35%)
Nov 01, 2018 9.650 9.801 9.628 9.762 1,770,336 +0.13(+1.34%)
Oct 31, 2018 9.753 9.831 9.624 9.633 2,636,055 -0.09(-0.97%)
Oct 30, 2018 9.633 9.771 9.521 9.727 3,869,792 +0.09(+0.89%)
Oct 29, 2018 9.469 9.771 9.469 9.641 3,749,707 +0.26(+2.75%)
Oct 26, 2018 9.090 9.555 9.073 9.383 4,450,687 +0.18(+1.97%)
Oct 25, 2018 8.935 9.266 8.909 9.202 3,185,739 +0.34(+3.79%)
Oct 24, 2018 9.271 9.271 8.849 8.866 4,633,689 -0.41(-4.46%)
Oct 23, 2018 9.219 9.452 9.142 9.279 3,467,785 -0.08(-0.83%)
Oct 22, 2018 9.667 9.719 9.340 9.357 4,269,306 -0.34(-3.47%)
Oct 19, 2018 9.848 9.865 9.659 9.693 2,471,456 -0.21(-2.09%)
Oct 18, 2018 9.908 9.999 9.874 9.900 3,404,145 -0.04(-0.43%)
Oct 17, 2018 9.857 10.06 9.796 9.943 1,424,068 +0.05(+0.52%)
Oct 16, 2018 9.900 9.934 9.719 9.891 2,520,249 +0.03(+0.35%)
Oct 15, 2018 9.831 9.939 9.814 9.857 1,638,061 +0.00(+0.00%)
Oct 12, 2018 10.18 10.18 9.598 9.857 3,143,464 -0.19(-1.89%)
Oct 11, 2018 10.34 10.35 10.05 10.05 3,048,584 -0.31(-3.00%)
Oct 10, 2018 10.49 10.60 10.35 10.36 2,160,934 -0.13(-1.23%)
Oct 09, 2018 10.52 10.56 10.46 10.49 1,336,685 -0.08(-0.73%)
Oct 08, 2018 10.41 10.62 10.35 10.56 1,890,178 +0.15(+1.41%)
Oct 05, 2018 10.61 10.62 10.35 10.42 1,995,944 -0.13(-1.23%)
Oct 04, 2018 10.66 10.75 10.50 10.55 2,580,400 -0.12(-1.13%)
Oct 03, 2018 10.37 10.68 10.30 10.67 5,047,433 +0.34(+3.25%)
Oct 02, 2018 10.46 10.52 10.31 10.33 3,902,128 -0.13(-1.24%)
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.