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

Stifel Financial Corp (NY: SF )

82.15 +0.36 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 29, 2006 8.740 8.796 8.585 8.585 106,473 -0.16(-1.82%)
Sep 28, 2006 8.937 8.953 8.669 8.745 83,182 -0.16(-1.82%)
Sep 27, 2006 8.896 9.061 8.859 8.907 45,472 -0.05(-0.54%)
Sep 26, 2006 8.902 9.129 8.902 8.956 51,388 +0.08(+0.95%)
Sep 25, 2006 8.675 8.915 8.588 8.872 79,485 +0.21(+2.47%)
Sep 22, 2006 8.867 8.867 8.656 8.658 60,630 -0.25(-2.85%)
Sep 21, 2006 9.080 9.137 8.867 8.913 75,048 -0.15(-1.64%)
Sep 20, 2006 8.861 9.197 8.861 9.061 112,388 +0.27(+3.05%)
Sep 19, 2006 8.834 9.024 8.591 8.794 148,988 -0.06(-0.73%)
Sep 18, 2006 8.845 8.988 8.710 8.859 60,630 -0.12(-1.33%)
Sep 15, 2006 9.256 9.275 8.959 8.978 243,261 -0.21(-2.30%)
Sep 14, 2006 9.191 9.291 9.099 9.189 56,563 -0.05(-0.53%)
Sep 13, 2006 9.156 9.332 9.153 9.237 71,351 +0.08(+0.89%)
Sep 12, 2006 8.702 9.156 8.685 9.156 118,303 +0.47(+5.39%)
Sep 11, 2006 8.615 8.777 8.615 8.688 96,860 +0.04(+0.47%)
Sep 08, 2006 8.566 8.715 8.566 8.648 80,224 +0.11(+1.33%)
Sep 07, 2006 8.493 8.596 8.480 8.534 201,485 -0.01(-0.16%)
Sep 06, 2006 8.607 8.650 8.520 8.548 136,049 -0.05(-0.60%)
Sep 05, 2006 8.537 8.726 8.523 8.599 103,885 +0.06(+0.76%)
Sep 01, 2006 8.715 8.731 8.456 8.534 388,922 -0.11(-1.31%)
Aug 31, 2006 8.726 8.737 8.648 8.648 129,024 -0.02(-0.28%)
Aug 30, 2006 8.661 8.707 8.656 8.672 106,473 +0.04(+0.44%)
Aug 29, 2006 8.737 8.737 8.474 8.634 163,037 -0.10(-1.18%)
Aug 28, 2006 8.566 8.772 8.566 8.737 93,164 +0.16(+1.83%)
Aug 25, 2006 8.669 8.715 8.580 8.580 37,339 -0.13(-1.52%)
Aug 24, 2006 8.593 8.764 8.591 8.713 110,539 +0.16(+1.90%)
Aug 23, 2006 8.694 8.850 8.442 8.550 182,631 -0.12(-1.43%)
Aug 22, 2006 8.634 8.704 8.612 8.675 43,994 +0.06(+0.69%)
Aug 21, 2006 8.667 8.685 8.602 8.615 47,321 -0.10(-1.12%)
Aug 18, 2006 8.777 8.777 8.656 8.713 52,497 -0.06(-0.74%)
Aug 17, 2006 8.804 8.859 8.683 8.777 108,321 +0.04(+0.46%)
Aug 16, 2006 8.602 8.913 8.602 8.737 144,921 +0.16(+1.89%)
Aug 15, 2006 8.593 8.669 8.523 8.575 134,939 +0.05(+0.57%)
Aug 14, 2006 8.580 8.642 8.453 8.526 198,158 -0.01(-0.16%)
Aug 11, 2006 8.480 8.629 8.434 8.539 208,140 +0.02(+0.29%)
Aug 10, 2006 8.120 8.677 8.101 8.515 319,049 +0.38(+4.69%)
Aug 09, 2006 8.385 8.388 8.025 8.134 845,500 -0.14(-1.70%)
Aug 08, 2006 8.556 8.656 8.128 8.274 273,576 -0.28(-3.32%)
Aug 07, 2006 8.526 8.593 8.458 8.558 192,612 -0.04(-0.41%)
Aug 04, 2006 8.731 8.883 8.466 8.593 166,364 -0.07(-0.81%)
Aug 03, 2006 8.539 8.764 8.483 8.664 108,321 +0.09(+1.04%)
Aug 02, 2006 8.683 8.737 8.493 8.575 195,940 -0.04(-0.47%)
Aug 01, 2006 8.940 8.978 8.520 8.615 161,188 -0.37(-4.07%)
Jul 31, 2006 8.639 9.002 8.604 8.980 199,267 +0.21(+2.34%)
Jul 28, 2006 8.607 8.823 8.607 8.775 97,230 +0.25(+2.95%)
Jul 27, 2006 8.807 8.807 8.507 8.523 185,958 -0.22(-2.54%)
Jul 26, 2006 8.972 8.972 8.683 8.745 103,885 -0.23(-2.53%)
Jul 25, 2006 8.910 9.116 8.837 8.972 103,145 +0.06(+0.70%)
Jul 24, 2006 8.618 8.910 8.550 8.910 155,273 +0.35(+4.04%)
Jul 21, 2006 8.794 8.794 8.548 8.564 167,843 -0.23(-2.61%)
Jul 20, 2006 9.529 9.562 8.791 8.794 202,225 -0.67(-7.11%)
Jul 19, 2006 8.791 9.516 8.791 9.467 342,710 +0.71(+8.16%)
Jul 18, 2006 8.566 8.799 8.420 8.753 194,091 +0.21(+2.50%)
Jul 17, 2006 8.418 8.791 8.418 8.539 294,279 +0.18(+2.10%)
Jul 14, 2006 8.350 8.764 8.301 8.364 197,788 +0.01(+0.16%)
Jul 13, 2006 9.015 9.083 8.326 8.350 405,189 -0.69(-7.66%)
Jul 12, 2006 9.078 9.197 8.942 9.043 127,915 +0.00(+0.03%)
Jul 11, 2006 8.929 9.059 8.926 9.040 110,909 -0.01(-0.12%)
Jul 10, 2006 9.075 9.148 8.980 9.051 89,467 -0.01(-0.06%)
Jul 07, 2006 9.459 9.478 9.024 9.056 86,879 -0.45(-4.72%)
Jul 06, 2006 9.481 9.692 9.451 9.505 151,576 +0.02(+0.26%)
Jul 05, 2006 9.543 9.659 9.386 9.481 94,273 -0.13(-1.35%)
Jul 03, 2006 9.578 9.632 9.508 9.611 97,230 +0.06(+0.62%)
Jun 30, 2006 9.684 9.684 9.475 9.551 540,499 +0.04(+0.40%)
Jun 29, 2006 8.848 9.562 8.848 9.513 176,715 +0.70(+7.88%)
Jun 28, 2006 8.886 8.994 8.818 8.818 94,642 -0.03(-0.34%)
Jun 27, 2006 9.194 9.221 8.804 8.848 123,479 -0.34(-3.65%)
Jun 26, 2006 9.216 9.278 9.143 9.183 121,261 +0.04(+0.38%)
Jun 23, 2006 9.153 9.264 9.034 9.148 92,424 -0.07(-0.79%)
Jun 22, 2006 9.481 9.481 9.132 9.221 128,285 +0.03(+0.32%)
Jun 21, 2006 8.953 9.313 8.940 9.191 94,642 +0.27(+3.00%)
Jun 20, 2006 8.832 9.140 8.777 8.923 87,618 +0.02(+0.27%)
Jun 19, 2006 9.199 9.229 8.886 8.899 190,764 -0.27(-2.89%)
Jun 16, 2006 9.437 9.437 9.153 9.164 562,311 -0.27(-2.89%)
Jun 15, 2006 9.053 9.486 9.043 9.437 102,036 +0.45(+5.03%)
Jun 14, 2006 9.024 9.080 8.929 8.986 103,515 -0.08(-0.84%)
Jun 13, 2006 9.067 9.402 8.951 9.061 130,133 -0.07(-0.74%)
Jun 12, 2006 9.281 9.283 9.097 9.129 170,430 -0.15(-1.60%)
Jun 09, 2006 9.464 9.575 9.270 9.278 153,794 -0.19(-1.97%)
Jun 08, 2006 9.638 9.646 9.229 9.464 320,158 -0.17(-1.80%)
Jun 07, 2006 9.546 9.838 9.546 9.638 131,982 +0.14(+1.42%)
Jun 06, 2006 9.519 9.605 9.418 9.502 138,267 -0.01(-0.14%)
Jun 05, 2006 10.00 10.02 9.510 9.516 177,455 -0.52(-5.18%)
Jun 02, 2006 10.22 10.28 9.943 10.04 141,964 -0.13(-1.30%)
Jun 01, 2006 10.08 10.17 9.941 10.17 77,266 +0.13(+1.27%)
May 31, 2006 9.803 10.16 9.792 10.04 170,061 +0.25(+2.54%)
May 30, 2006 9.954 9.957 9.754 9.792 148,249 -0.20(-2.03%)
May 26, 2006 9.987 10.11 9.916 9.995 92,794 +0.04(+0.35%)
May 25, 2006 9.792 10.05 9.724 9.959 124,958 +0.24(+2.42%)
May 24, 2006 10.02 10.02 9.537 9.724 286,146 -0.30(-2.97%)
May 23, 2006 10.17 10.28 10.02 10.02 177,455 -0.08(-0.78%)
May 22, 2006 10.56 10.60 9.919 10.10 188,176 -0.50(-4.74%)
May 19, 2006 10.52 10.60 10.29 10.60 204,073 +0.08(+0.77%)
May 18, 2006 10.66 10.81 10.46 10.52 163,037 -0.17(-1.57%)
May 17, 2006 10.76 10.76 10.52 10.69 252,504 -0.06(-0.60%)
May 16, 2006 10.75 10.80 10.69 10.75 157,121 -0.04(-0.33%)
May 15, 2006 10.64 10.81 10.55 10.79 234,758 +0.09(+0.86%)
May 12, 2006 11.00 11.04 10.62 10.70 179,303 -0.29(-2.68%)
May 11, 2006 11.44 11.60 10.99 10.99 275,055 -0.44(-3.81%)
May 10, 2006 11.46 11.47 11.27 11.43 227,364 -0.03(-0.26%)
May 09, 2006 11.23 11.54 11.09 11.46 278,752 +0.44(+3.95%)
May 08, 2006 11.04 11.06 10.85 11.02 136,049 -0.04(-0.37%)
May 05, 2006 10.85 11.16 10.85 11.06 86,139 +0.28(+2.63%)
May 04, 2006 10.62 10.82 10.62 10.78 143,812 +0.16(+1.53%)
May 03, 2006 10.68 10.69 10.49 10.62 213,685 -0.07(-0.63%)
May 02, 2006 10.79 10.82 10.64 10.68 156,012 -0.10(-0.93%)
May 01, 2006 10.94 10.94 10.76 10.78 211,097 -0.12(-1.07%)
Apr 28, 2006 10.97 11.09 10.85 10.90 151,206 -0.10(-0.91%)
Apr 27, 2006 10.89 11.09 10.85 11.00 168,212 +0.07(+0.67%)
Apr 26, 2006 10.96 10.98 10.87 10.93 179,303 +0.01(+0.05%)
Apr 25, 2006 10.83 10.97 10.83 10.92 168,952 +0.04(+0.32%)
Apr 24, 2006 11.09 11.09 10.84 10.89 221,079 -0.14(-1.25%)
Apr 21, 2006 11.12 11.12 10.87 11.03 171,170 +0.09(+0.87%)
Apr 20, 2006 11.27 11.27 10.83 10.93 133,830 -0.27(-2.41%)
Apr 19, 2006 10.88 11.20 10.88 11.20 285,776 +0.35(+3.22%)
Apr 18, 2006 10.76 10.90 10.74 10.85 680,245 +0.14(+1.26%)
Apr 17, 2006 10.73 10.79 10.65 10.72 191,503 -0.02(-0.20%)
Apr 13, 2006 10.78 10.87 10.57 10.74 80,224 -0.04(-0.38%)
Apr 12, 2006 10.85 10.85 10.73 10.78 122,370 +0.07(+0.63%)
Apr 11, 2006 10.76 10.79 10.68 10.71 254,352 -0.05(-0.43%)
Apr 10, 2006 10.74 10.94 10.63 10.76 238,455 +0.02(+0.18%)
Apr 07, 2006 11.23 11.23 10.72 10.74 165,994 -0.42(-3.80%)
Apr 06, 2006 11.13 11.17 11.04 11.16 284,298 +0.02(+0.17%)
Apr 05, 2006 11.12 11.23 10.93 11.14 144,921 +0.03(+0.24%)
Apr 04, 2006 11.10 11.21 10.90 11.12 270,619 -0.16(-1.44%)
Apr 03, 2006 11.77 11.79 11.25 11.28 291,322 -0.53(-4.51%)
Mar 31, 2006 11.90 11.94 11.74 11.81 471,735 -0.06(-0.52%)
Mar 30, 2006 11.73 11.90 11.36 11.87 316,461 +0.19(+1.62%)
Mar 29, 2006 11.06 11.75 10.95 11.69 457,686 +0.59(+5.31%)
Mar 28, 2006 10.82 11.12 10.82 11.10 230,691 +0.21(+1.91%)
Mar 27, 2006 10.74 10.89 10.74 10.89 90,576 +0.16(+1.46%)
Mar 24, 2006 10.56 10.74 10.56 10.73 102,036 +0.16(+1.48%)
Mar 23, 2006 10.41 10.59 10.30 10.57 106,103 +0.14(+1.32%)
Mar 22, 2006 10.63 10.68 10.42 10.44 86,879 -0.22(-2.03%)
Mar 21, 2006 10.79 10.85 10.64 10.65 292,431 -0.14(-1.30%)
Mar 20, 2006 10.68 10.85 10.67 10.79 231,431 +0.09(+0.86%)
Mar 17, 2006 10.65 10.70 10.60 10.70 336,055 +0.08(+0.76%)
Mar 16, 2006 10.57 10.63 10.52 10.62 183,740 +0.06(+0.59%)
Mar 15, 2006 10.44 10.62 10.44 10.56 195,200 +0.14(+1.38%)
Mar 14, 2006 10.24 10.41 10.24 10.41 92,424 +0.16(+1.58%)
Mar 13, 2006 10.25 10.36 10.20 10.25 102,036 +0.03(+0.29%)
Mar 10, 2006 10.09 10.22 10.09 10.22 41,036 +0.14(+1.42%)
Mar 09, 2006 10.11 10.21 10.03 10.08 60,260 -0.04(-0.37%)
Mar 08, 2006 10.12 10.17 10.05 10.12 46,582 -0.04(-0.43%)
Mar 07, 2006 10.22 10.25 10.15 10.16 114,606 -0.11(-1.11%)
Mar 06, 2006 10.44 10.47 10.27 10.27 71,721 -0.20(-1.89%)
Mar 03, 2006 10.51 10.54 10.35 10.47 73,569 -0.06(-0.62%)
Mar 02, 2006 10.35 10.54 10.35 10.54 79,485 +0.16(+1.56%)
Mar 01, 2006 10.39 10.40 10.34 10.37 153,794 +0.01(+0.05%)
Feb 28, 2006 10.46 10.46 10.36 10.37 96,121 -0.09(-0.88%)
Feb 27, 2006 10.51 10.55 10.43 10.46 44,733 -0.06(-0.57%)
Feb 24, 2006 10.48 10.52 10.39 10.52 102,406 +0.02(+0.15%)
Feb 23, 2006 10.36 10.50 10.29 10.50 86,139 +0.16(+1.52%)
Feb 22, 2006 10.29 10.41 10.29 10.35 78,745 +0.13(+1.24%)
Feb 21, 2006 10.28 10.28 10.17 10.22 97,600 -0.10(-0.94%)
Feb 17, 2006 10.51 10.52 10.16 10.32 147,139 -0.07(-0.65%)
Feb 16, 2006 10.28 10.41 10.25 10.38 106,103 +0.11(+1.08%)
Feb 15, 2006 10.23 10.33 10.16 10.27 86,879 +0.06(+0.61%)
Feb 14, 2006 10.27 10.34 10.19 10.21 57,303 -0.04(-0.40%)
Feb 13, 2006 10.16 10.41 10.11 10.25 62,479 +0.09(+0.91%)
Feb 10, 2006 10.20 10.21 10.08 10.16 73,200 -0.07(-0.66%)
Feb 09, 2006 10.27 10.54 10.23 10.23 190,764 -0.05(-0.47%)
Feb 08, 2006 10.19 10.28 10.08 10.28 82,442 +0.09(+0.90%)
Feb 07, 2006 10.33 10.41 10.14 10.18 74,679 -0.11(-1.05%)
Feb 06, 2006 10.25 10.29 10.18 10.29 65,066 +0.08(+0.80%)
Feb 03, 2006 10.27 10.35 10.20 10.21 39,927 -0.06(-0.55%)
Feb 02, 2006 10.59 10.63 10.27 10.27 80,963 -0.31(-2.92%)
Feb 01, 2006 10.49 10.66 10.41 10.58 116,824 +0.05(+0.46%)
Jan 31, 2006 10.54 10.54 10.25 10.53 185,958 +0.02(+0.18%)
Jan 30, 2006 10.58 10.65 10.50 10.51 83,551 -0.07(-0.69%)
Jan 27, 2006 10.75 10.89 10.58 10.58 108,691 -0.24(-2.20%)
Jan 26, 2006 10.75 10.82 10.61 10.82 188,546 +0.12(+1.14%)
Jan 25, 2006 10.68 10.77 10.49 10.70 90,576 +0.06(+0.53%)
Jan 24, 2006 10.27 10.68 10.24 10.64 59,151 +0.31(+2.98%)
Jan 23, 2006 10.16 10.50 10.16 10.33 110,909 +0.15(+1.49%)
Jan 20, 2006 10.39 10.49 10.17 10.18 130,873 -0.14(-1.34%)
Jan 19, 2006 10.37 10.47 10.27 10.32 178,564 -0.06(-0.60%)
Jan 18, 2006 10.36 10.48 10.28 10.38 125,327 -0.02(-0.21%)
Jan 17, 2006 10.44 10.48 10.28 10.40 95,751 -0.09(-0.90%)
Jan 13, 2006 10.58 10.66 10.41 10.50 80,224 -0.11(-0.99%)
Jan 12, 2006 10.67 10.69 10.59 10.60 50,648 -0.07(-0.63%)
Jan 11, 2006 10.69 10.74 10.61 10.67 115,345 -0.02(-0.18%)
Jan 10, 2006 10.67 10.75 10.63 10.69 124,218 -0.03(-0.25%)
Jan 09, 2006 10.64 10.78 10.64 10.72 115,345 +0.07(+0.69%)
Jan 06, 2006 10.70 10.75 10.49 10.64 132,721 -0.01(-0.10%)
Jan 05, 2006 10.55 10.74 10.45 10.65 262,485 +0.11(+1.03%)
Jan 04, 2006 10.35 10.60 10.35 10.55 532,365 +0.20(+1.93%)
Jan 03, 2006 10.22 10.35 10.15 10.35 256,940 +0.18(+1.76%)
Dec 30, 2005 10.09 10.17 9.965 10.17 60,260 +0.06(+0.59%)
Dec 29, 2005 10.22 10.32 10.11 10.11 69,873 -0.11(-1.06%)
Dec 28, 2005 10.14 10.28 10.14 10.22 112,018 +0.04(+0.40%)
Dec 27, 2005 10.02 10.23 10.02 10.18 74,309 +0.15(+1.54%)
Dec 23, 2005 9.924 10.04 9.873 10.02 84,291 +0.10(+0.98%)
Dec 22, 2005 9.932 10.04 9.832 9.924 387,813 -0.03(-0.30%)
Dec 21, 2005 9.992 10.03 9.951 9.954 85,030 -0.03(-0.33%)
Dec 20, 2005 10.08 10.12 9.976 9.987 38,078 -0.12(-1.15%)
Dec 19, 2005 10.18 10.18 10.10 10.10 66,545 -0.09(-0.93%)
Dec 16, 2005 10.13 10.21 10.13 10.20 212,946 +0.12(+1.23%)
Dec 15, 2005 10.25 10.25 10.02 10.07 59,891 -0.14(-1.38%)
Dec 14, 2005 10.29 10.30 10.21 10.21 24,030 -0.04(-0.37%)
Dec 13, 2005 10.22 10.28 10.16 10.25 24,769 +0.03(+0.27%)
Dec 12, 2005 10.16 10.22 10.11 10.22 49,539 +0.11(+1.07%)
Dec 09, 2005 10.09 10.14 10.03 10.12 57,303 -0.01(-0.11%)
Dec 08, 2005 9.984 10.13 9.984 10.13 56,563 +0.14(+1.44%)
Dec 07, 2005 9.987 10.04 9.984 9.984 60,630 -0.00(-0.03%)
Dec 06, 2005 10.08 10.12 9.987 9.987 33,642 -0.09(-0.89%)
Dec 05, 2005 10.09 10.13 10.01 10.08 100,927 -0.03(-0.32%)
Dec 02, 2005 10.16 10.22 9.938 10.11 106,103 -0.08(-0.74%)
Dec 01, 2005 10.10 10.33 10.08 10.18 335,686 +0.06(+0.56%)
Nov 30, 2005 10.15 10.21 10.11 10.13 115,715 -0.08(-0.79%)
Nov 29, 2005 10.31 10.36 10.18 10.21 159,340 -0.10(-0.95%)
Nov 28, 2005 10.32 10.55 10.31 10.31 109,800 -0.04(-0.39%)
Nov 25, 2005 10.39 10.40 10.35 10.35 9,242 -0.10(-0.98%)
Nov 23, 2005 10.57 10.57 10.41 10.45 91,685 -0.11(-1.08%)
Nov 22, 2005 10.48 10.58 10.39 10.56 68,024 +0.11(+1.01%)
Nov 21, 2005 10.33 10.46 10.29 10.46 82,812 +0.06(+0.62%)
Nov 18, 2005 10.45 10.45 10.36 10.39 80,224 +0.05(+0.50%)
Nov 17, 2005 10.32 10.40 10.22 10.34 121,261 +0.02(+0.21%)
Nov 16, 2005 10.36 10.39 10.25 10.32 69,503 -0.09(-0.91%)
Nov 15, 2005 10.34 10.44 10.30 10.41 209,249 +0.08(+0.76%)
Nov 14, 2005 10.62 10.62 10.34 10.34 150,836 -0.08(-0.78%)
Nov 11, 2005 10.45 10.49 10.33 10.42 72,460 -0.06(-0.62%)
Nov 10, 2005 10.43 10.52 10.27 10.48 564,529 +0.08(+0.75%)
Nov 09, 2005 10.27 10.43 10.21 10.40 62,109 +0.13(+1.24%)
Nov 08, 2005 10.49 10.67 10.21 10.28 136,788 -0.16(-1.53%)
Nov 07, 2005 10.16 10.45 10.16 10.44 69,873 +0.28(+2.74%)
Nov 04, 2005 10.04 10.24 10.04 10.16 55,085 +0.08(+0.80%)
Nov 03, 2005 10.28 10.39 10.08 10.08 69,133 -0.16(-1.53%)
Nov 02, 2005 9.873 10.28 9.835 10.23 105,364 +0.29(+2.94%)
Nov 01, 2005 10.12 10.12 9.900 9.941 32,163 -0.22(-2.13%)
Oct 31, 2005 9.697 10.33 9.697 10.16 212,206 +0.48(+4.98%)
Oct 28, 2005 9.605 9.684 9.486 9.675 67,285 +0.07(+0.73%)
Oct 27, 2005 9.819 9.819 9.535 9.605 72,091 -0.24(-2.39%)
Oct 26, 2005 9.981 9.981 9.738 9.840 102,776 -0.13(-1.28%)
Oct 25, 2005 9.941 9.968 9.786 9.968 58,042 -0.01(-0.14%)
Oct 24, 2005 10.01 10.05 9.922 9.981 110,909 -0.03(-0.27%)
Oct 21, 2005 9.916 10.17 9.897 10.01 143,073 +0.09(+0.96%)
Oct 20, 2005 10.28 10.28 9.684 9.913 180,782 -0.39(-3.81%)
Oct 19, 2005 9.657 10.47 9.616 10.31 177,085 +0.62(+6.42%)
Oct 18, 2005 9.621 9.827 9.600 9.684 50,278 +0.09(+0.93%)
Oct 17, 2005 9.667 9.667 9.467 9.594 61,000 -0.05(-0.50%)
Oct 14, 2005 9.678 9.678 9.535 9.643 58,412 -0.02(-0.22%)
Oct 13, 2005 9.629 9.665 9.467 9.665 76,897 +0.04(+0.37%)
Oct 12, 2005 9.724 9.800 9.559 9.629 79,485 -0.11(-1.08%)
Oct 11, 2005 9.565 9.846 9.546 9.735 163,776 +0.19(+2.04%)
Oct 10, 2005 9.554 9.562 9.456 9.540 131,242 +0.02(+0.20%)
Oct 07, 2005 9.575 9.597 9.505 9.521 46,582 +0.01(+0.06%)
Oct 06, 2005 9.494 9.575 9.467 9.516 223,667 -0.01(-0.06%)
Oct 05, 2005 9.575 9.602 9.413 9.521 165,255 -0.09(-0.96%)
Oct 04, 2005 9.703 9.792 9.613 9.613 63,588 -0.14(-1.47%)
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.