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

Royal Bank Scotland Group Plc (NY: RBS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 5.683 5.732 5.567 5.600 1,658,802 -0.27(-4.65%)
Apr 28, 2016 5.807 5.981 5.774 5.873 1,428,997 -0.23(-3.79%)
Apr 27, 2016 6.038 6.129 6.038 6.105 920,127 -0.02(-0.27%)
Apr 26, 2016 6.129 6.146 6.080 6.121 862,798 +0.14(+2.35%)
Apr 25, 2016 5.989 6.005 5.956 5.981 913,221 -0.06(-0.96%)
Apr 22, 2016 5.989 6.055 5.989 6.038 798,488 +0.01(+0.14%)
Apr 21, 2016 6.072 6.072 6.005 6.030 1,528,058 +0.05(+0.83%)
Apr 20, 2016 5.923 6.022 5.914 5.981 2,955,322 +0.16(+2.70%)
Apr 19, 2016 5.774 5.840 5.757 5.823 1,874,339 +0.22(+3.83%)
Apr 18, 2016 5.534 5.646 5.526 5.608 1,197,491 +0.09(+1.65%)
Apr 15, 2016 5.501 5.542 5.485 5.517 1,085,948 +0.07(+1.21%)
Apr 14, 2016 5.468 5.476 5.402 5.451 1,446,655 +0.01(+0.15%)
Apr 13, 2016 5.344 5.459 5.335 5.443 1,642,374 +0.27(+5.28%)
Apr 12, 2016 5.112 5.170 5.029 5.170 1,701,127 +0.12(+2.29%)
Apr 11, 2016 5.054 5.104 5.046 5.054 1,035,878 +0.12(+2.34%)
Apr 08, 2016 4.938 4.976 4.914 4.938 1,006,846 +0.14(+2.93%)
Apr 07, 2016 4.806 4.847 4.789 4.798 1,063,452 -0.12(-2.36%)
Apr 06, 2016 4.897 4.930 4.847 4.914 1,020,080 -0.02(-0.34%)
Apr 05, 2016 4.955 4.971 4.897 4.930 1,298,728 -0.17(-3.40%)
Apr 04, 2016 5.145 5.149 5.095 5.104 1,068,887 -0.07(-1.28%)
Apr 01, 2016 5.145 5.170 5.104 5.170 1,066,514 -0.11(-2.04%)
Mar 31, 2016 5.286 5.335 5.277 5.277 769,592 -0.04(-0.78%)
Mar 30, 2016 5.352 5.389 5.311 5.319 606,775 +0.02(+0.31%)
Mar 29, 2016 5.236 5.302 5.178 5.302 1,007,026 +0.01(+0.16%)
Mar 28, 2016 5.302 5.319 5.253 5.294 496,028 +0.02(+0.47%)
Mar 24, 2016 5.244 5.269 5.269 5.269 1,126,826 -0.05(-0.93%)
Mar 23, 2016 5.443 5.447 5.302 5.319 1,015,304 -0.17(-3.02%)
Mar 22, 2016 5.459 5.523 5.447 5.484 1,108,960 -0.14(-2.50%)
Mar 21, 2016 5.625 5.650 5.567 5.625 1,338,530 -0.04(-0.73%)
Mar 18, 2016 5.699 5.741 5.633 5.666 1,498,819 +0.12(+2.09%)
Mar 17, 2016 5.517 5.575 5.480 5.550 859,332 +0.01(+0.15%)
Mar 16, 2016 5.451 5.559 5.451 5.542 1,525,324 +0.02(+0.45%)
Mar 15, 2016 5.542 5.542 5.509 5.517 1,922,739 +0.02(+0.30%)
Mar 14, 2016 5.476 5.526 5.443 5.501 2,013,797 -0.04(-0.75%)
Mar 11, 2016 5.476 5.542 5.451 5.542 2,544,894 +0.25(+4.69%)
Mar 10, 2016 5.360 5.418 5.236 5.294 2,658,291 -0.16(-2.88%)
Mar 09, 2016 5.509 5.517 5.435 5.451 1,016,775 +0.02(+0.46%)
Mar 08, 2016 5.435 5.476 5.402 5.426 1,594,034 -0.06(-1.06%)
Mar 07, 2016 5.402 5.501 5.393 5.484 1,627,883 +0.04(+0.76%)
Mar 04, 2016 5.426 5.476 5.410 5.443 1,635,778 -0.02(-0.30%)
Mar 03, 2016 5.393 5.459 5.344 5.459 1,576,479 +0.14(+2.64%)
Mar 02, 2016 5.178 5.319 5.170 5.319 2,505,918 +0.14(+2.72%)
Mar 01, 2016 5.087 5.178 5.079 5.178 2,781,547 +0.05(+0.97%)
Feb 29, 2016 5.211 5.220 5.120 5.129 1,659,593 -0.08(-1.59%)
Feb 26, 2016 5.220 5.244 5.162 5.211 2,686,704 -0.46(-8.16%)
Feb 25, 2016 5.650 5.683 5.592 5.675 2,039,677 +0.22(+3.94%)
Feb 24, 2016 5.368 5.459 5.302 5.459 1,973,305 -0.03(-0.60%)
Feb 23, 2016 5.625 5.641 5.484 5.493 1,831,014 -0.25(-4.32%)
Feb 22, 2016 5.699 5.749 5.691 5.741 2,047,595 -0.08(-1.42%)
Feb 19, 2016 5.749 5.823 5.712 5.823 971,230 -0.12(-1.95%)
Feb 18, 2016 6.096 6.096 5.923 5.939 938,362 -0.12(-2.05%)
Feb 17, 2016 6.005 6.096 6.005 6.063 1,171,112 +0.16(+2.66%)
Feb 16, 2016 5.956 5.972 5.848 5.906 1,430,920 +0.15(+2.59%)
Feb 12, 2016 5.608 5.757 5.757 5.757 1,348,177 +0.41(+7.57%)
Feb 11, 2016 5.368 5.451 5.294 5.352 2,063,809 -0.18(-3.29%)
Feb 10, 2016 5.567 5.691 5.534 5.534 1,926,879 +0.12(+2.14%)
Feb 09, 2016 5.319 5.451 5.311 5.418 2,224,694 -0.09(-1.65%)
Feb 08, 2016 5.625 5.625 5.451 5.509 1,359,808 -0.28(-4.86%)
Feb 05, 2016 5.857 5.890 5.782 5.790 968,250 -0.09(-1.55%)
Feb 04, 2016 5.699 5.881 5.699 5.881 1,616,412 +0.17(+2.89%)
Feb 03, 2016 5.749 5.749 5.550 5.716 1,365,628 +0.02(+0.44%)
Feb 02, 2016 5.691 5.757 5.646 5.691 2,046,661 -0.31(-5.10%)
Feb 01, 2016 5.857 6.022 5.823 5.997 1,289,488 -0.10(-1.63%)
Jan 29, 2016 5.956 6.113 5.898 6.096 3,377,098 +0.12(+1.94%)
Jan 28, 2016 6.022 6.030 5.898 5.981 996,269 +0.02(+0.42%)
Jan 27, 2016 5.989 6.101 5.943 5.956 1,789,915 -0.30(-4.76%)
Jan 26, 2016 6.063 6.262 6.063 6.254 1,596,650 +0.26(+4.42%)
Jan 25, 2016 5.989 6.072 5.902 5.989 2,744,186 -0.26(-4.11%)
Jan 22, 2016 6.278 6.320 6.204 6.245 1,721,910 +0.07(+1.21%)
Jan 21, 2016 6.096 6.228 5.989 6.171 1,677,311 +0.15(+2.47%)
Jan 20, 2016 6.022 6.063 5.873 6.022 1,315,109 -0.17(-2.80%)
Jan 19, 2016 6.254 6.262 6.138 6.196 1,086,346 -0.03(-0.53%)
Jan 15, 2016 6.295 6.229 6.229 6.229 871,262 -0.42(-6.34%)
Jan 14, 2016 6.593 6.688 6.527 6.651 732,401 +0.08(+1.26%)
Jan 13, 2016 6.808 6.824 6.560 6.568 1,032,186 -0.22(-3.17%)
Jan 12, 2016 6.824 6.841 6.700 6.783 791,885 +0.01(+0.12%)
Jan 11, 2016 6.766 6.800 6.700 6.775 795,532 +0.02(+0.37%)
Jan 08, 2016 6.948 6.973 6.750 6.750 758,133 -0.12(-1.69%)
Jan 07, 2016 6.866 6.948 6.841 6.866 937,228 -0.19(-2.70%)
Jan 06, 2016 7.089 7.122 7.039 7.056 724,957 -0.17(-2.29%)
Jan 05, 2016 7.263 7.279 7.163 7.221 668,334 +0.02(+0.23%)
Jan 04, 2016 7.130 7.213 7.085 7.205 621,329 -0.13(-1.80%)
Dec 31, 2015 7.395 7.337 7.337 7.337 272,367 -0.06(-0.78%)
Dec 30, 2015 7.453 7.478 7.391 7.395 641,530 -0.21(-2.72%)
Dec 29, 2015 7.544 7.610 7.527 7.602 649,088 +0.09(+1.21%)
Dec 28, 2015 7.511 7.519 7.445 7.511 329,013 -0.02(-0.33%)
Dec 24, 2015 7.519 7.536 7.536 7.536 184,238 +0.02(+0.22%)
Dec 23, 2015 7.403 7.519 7.403 7.519 943,811 +0.21(+2.83%)
Dec 22, 2015 7.288 7.321 7.246 7.312 811,044 +0.05(+0.68%)
Dec 21, 2015 7.337 7.345 7.221 7.263 739,274 +0.08(+1.15%)
Dec 18, 2015 7.288 7.288 7.163 7.180 1,020,454 -0.08(-1.14%)
Dec 17, 2015 7.321 7.321 7.221 7.263 761,912 -0.02(-0.34%)
Dec 16, 2015 7.254 7.288 7.163 7.288 1,329,544 +0.11(+1.50%)
Dec 15, 2015 7.188 7.234 7.155 7.180 1,007,845 +0.07(+0.93%)
Dec 14, 2015 7.155 7.180 7.048 7.114 1,303,556 -0.02(-0.35%)
Dec 11, 2015 7.213 7.221 7.089 7.139 1,122,954 -0.14(-1.93%)
Dec 10, 2015 7.312 7.362 7.271 7.279 729,112 +0.07(+0.92%)
Dec 09, 2015 7.238 7.321 7.172 7.213 981,968 +0.02(+0.23%)
Dec 08, 2015 7.180 7.246 7.163 7.197 1,069,341 -0.26(-3.55%)
Dec 07, 2015 7.503 7.511 7.420 7.461 899,458 -0.17(-2.28%)
Dec 04, 2015 7.561 7.652 7.532 7.635 925,276 +0.07(+0.98%)
Dec 03, 2015 7.767 7.776 7.544 7.561 973,231 -0.02(-0.33%)
Dec 02, 2015 7.685 7.693 7.569 7.585 712,152 -0.22(-2.76%)
Dec 01, 2015 7.742 7.800 7.693 7.800 1,119,953 +0.26(+3.51%)
Nov 30, 2015 7.577 7.610 7.491 7.536 1,077,540 -0.07(-0.87%)
Nov 27, 2015 7.618 7.627 7.594 7.602 313,417 +0.11(+1.43%)
Nov 25, 2015 7.511 7.494 7.494 7.494 587,409 -0.04(-0.55%)
Nov 24, 2015 7.470 7.561 7.457 7.536 804,940 -0.01(-0.11%)
Nov 23, 2015 7.594 7.618 7.527 7.544 787,455 -0.18(-2.36%)
Nov 20, 2015 7.833 7.850 7.726 7.726 543,149 -0.21(-2.61%)
Nov 19, 2015 7.982 7.991 7.924 7.933 1,535,964 -0.02(-0.21%)
Nov 18, 2015 7.867 7.949 7.858 7.949 1,244,338 +0.19(+2.45%)
Nov 17, 2015 7.817 7.842 7.734 7.759 730,437 -0.07(-0.85%)
Nov 16, 2015 7.668 7.825 7.660 7.825 925,164 +0.12(+1.61%)
Nov 13, 2015 7.784 7.784 7.685 7.701 2,592,449 -0.02(-0.32%)
Nov 12, 2015 7.800 7.813 7.726 7.726 712,546 -0.11(-1.37%)
Nov 11, 2015 7.858 7.867 7.800 7.833 1,119,893 +0.03(+0.42%)
Nov 10, 2015 7.776 7.817 7.721 7.800 449,856 -0.17(-2.18%)
Nov 09, 2015 8.015 8.032 7.933 7.974 497,949 +0.00(+0.00%)
Nov 06, 2015 7.900 7.981 7.867 7.974 706,847 +0.14(+1.80%)
Nov 05, 2015 7.999 8.007 7.825 7.833 1,363,665 -0.42(-5.11%)
Nov 04, 2015 8.330 8.338 8.222 8.255 983,714 +0.05(+0.60%)
Nov 03, 2015 8.131 8.247 8.131 8.206 399,912 -0.05(-0.60%)
Nov 02, 2015 8.231 8.280 8.206 8.255 479,365 +0.25(+3.10%)
Oct 30, 2015 7.999 8.098 7.974 8.007 588,198 -0.06(-0.72%)
Oct 29, 2015 8.082 8.123 8.057 8.065 649,602 -0.20(-2.40%)
Oct 28, 2015 8.148 8.272 8.144 8.264 556,900 +0.03(+0.40%)
Oct 27, 2015 8.272 8.280 8.185 8.231 368,656 -0.07(-0.90%)
Oct 26, 2015 8.338 8.355 8.272 8.305 286,904 -0.07(-0.89%)
Oct 23, 2015 8.322 8.392 8.313 8.379 580,854 +0.16(+1.91%)
Oct 22, 2015 8.148 8.247 8.148 8.222 561,160 +0.07(+0.91%)
Oct 21, 2015 8.247 8.255 8.140 8.148 401,374 -0.08(-1.01%)
Oct 20, 2015 8.214 8.272 8.214 8.231 374,315 -0.02(-0.20%)
Oct 19, 2015 8.255 8.280 8.222 8.247 481,917 -0.10(-1.19%)
Oct 16, 2015 8.322 8.355 8.288 8.346 523,487 -0.07(-0.79%)
Oct 15, 2015 8.272 8.429 8.247 8.413 544,997 +0.23(+2.83%)
Oct 14, 2015 8.148 8.214 8.144 8.181 501,757 +0.12(+1.44%)
Oct 13, 2015 8.024 8.156 8.024 8.065 503,394 -0.24(-2.89%)
Oct 12, 2015 8.379 8.379 8.272 8.305 366,495 -0.14(-1.67%)
Oct 09, 2015 8.462 8.487 8.388 8.446 355,674 -0.01(-0.10%)
Oct 08, 2015 8.346 8.454 8.330 8.454 383,136 +0.02(+0.29%)
Oct 07, 2015 8.396 8.462 8.346 8.429 632,653 +0.12(+1.39%)
Oct 06, 2015 8.247 8.342 8.247 8.313 705,637 +0.06(+0.70%)
Oct 05, 2015 8.140 8.272 8.140 8.255 766,684 +0.15(+1.84%)
Oct 02, 2015 8.032 8.131 7.941 8.106 1,937,130 +0.11(+1.34%)
Oct 01, 2015 8.032 8.065 7.916 7.999 538,204 +0.11(+1.36%)
Sep 30, 2015 7.875 7.891 7.776 7.891 613,633 +0.15(+1.92%)
Sep 29, 2015 7.767 7.796 7.697 7.742 1,155,860 +0.05(+0.65%)
Sep 28, 2015 7.759 7.784 7.668 7.693 841,957 -0.27(-3.43%)
Sep 25, 2015 7.991 8.015 7.916 7.966 617,619 +0.06(+0.73%)
Sep 24, 2015 7.858 7.916 7.809 7.908 634,795 +0.03(+0.42%)
Sep 23, 2015 7.949 7.953 7.833 7.875 520,380 -0.06(-0.73%)
Sep 22, 2015 7.900 7.945 7.858 7.933 810,293 -0.22(-2.74%)
Sep 21, 2015 8.189 8.206 8.106 8.156 657,131 +0.01(+0.10%)
Sep 18, 2015 8.115 8.214 8.106 8.148 1,056,181 -0.19(-2.28%)
Sep 17, 2015 8.363 8.470 8.313 8.338 858,169 -0.09(-1.08%)
Sep 16, 2015 8.404 8.429 8.371 8.429 573,343 +0.03(+0.39%)
Sep 15, 2015 8.330 8.413 8.313 8.396 777,800 +0.09(+1.10%)
Sep 14, 2015 8.264 8.313 8.214 8.305 483,240 -0.12(-1.47%)
Sep 11, 2015 8.363 8.437 8.346 8.429 366,956 +0.02(+0.20%)
Sep 10, 2015 8.371 8.462 8.346 8.413 571,138 +0.13(+1.60%)
Sep 09, 2015 8.462 8.479 8.255 8.280 775,348 -0.11(-1.28%)
Sep 08, 2015 8.379 8.396 8.297 8.388 471,442 +0.31(+3.79%)
Sep 04, 2015 8.164 8.082 8.082 8.082 527,810 -0.29(-3.46%)
Sep 03, 2015 8.421 8.487 8.338 8.371 700,616 +0.04(+0.50%)
Sep 02, 2015 8.413 8.421 8.214 8.330 628,091 +0.16(+1.92%)
Sep 01, 2015 8.197 8.313 8.131 8.173 2,083,851 -0.32(-3.80%)
Aug 31, 2015 8.470 8.504 8.429 8.495 430,465 -0.02(-0.29%)
Aug 28, 2015 8.404 8.553 8.404 8.520 2,922,457 +0.00(+0.00%)
Aug 27, 2015 8.504 8.548 8.413 8.520 1,769,872 +0.11(+1.28%)
Aug 26, 2015 8.429 8.437 8.192 8.413 1,899,742 +0.38(+4.74%)
Aug 25, 2015 8.313 8.355 8.028 8.032 1,570,130 +0.07(+0.94%)
Aug 24, 2015 7.916 8.189 7.800 7.958 2,348,459 -0.28(-3.41%)
Aug 21, 2015 8.413 8.454 8.239 8.239 1,126,369 -0.26(-3.11%)
Aug 20, 2015 8.611 8.619 8.495 8.504 1,027,576 -0.10(-1.15%)
Aug 19, 2015 8.677 8.677 8.541 8.603 1,153,732 -0.18(-2.07%)
Aug 18, 2015 8.818 8.851 8.768 8.785 1,216,927 +0.02(+0.19%)
Aug 17, 2015 8.793 8.793 8.719 8.768 1,159,393 -0.08(-0.93%)
Aug 14, 2015 8.785 8.851 8.776 8.851 520,060 +0.15(+1.71%)
Aug 13, 2015 8.735 8.760 8.694 8.702 811,783 -0.12(-1.41%)
Aug 12, 2015 8.776 8.851 8.719 8.826 1,651,445 -0.03(-0.37%)
Aug 11, 2015 8.917 8.950 8.801 8.859 774,893 -0.02(-0.28%)
Aug 10, 2015 8.776 8.892 8.776 8.884 516,658 +0.04(+0.47%)
Aug 07, 2015 8.826 8.859 8.793 8.843 859,367 -0.10(-1.11%)
Aug 06, 2015 8.917 8.967 8.896 8.942 555,303 +0.03(+0.37%)
Aug 05, 2015 8.950 8.950 8.884 8.909 635,076 +0.17(+1.89%)
Aug 04, 2015 8.702 8.776 8.665 8.743 2,619,447 +0.07(+0.76%)
Aug 03, 2015 8.760 8.797 8.595 8.677 1,361,091 -0.14(-1.59%)
Jul 31, 2015 8.818 8.834 8.760 8.818 1,758,595 +0.01(+0.09%)
Jul 30, 2015 8.992 9.022 8.768 8.810 3,439,773 -0.31(-3.36%)
Jul 29, 2015 9.066 9.140 9.058 9.116 560,783 +0.03(+0.36%)
Jul 28, 2015 9.016 9.103 8.983 9.083 517,284 +0.20(+2.23%)
Jul 27, 2015 8.975 8.983 8.867 8.884 585,719 -0.12(-1.29%)
Jul 24, 2015 8.925 9.066 8.917 9.000 387,619 -0.03(-0.37%)
Jul 23, 2015 9.190 9.198 9.012 9.033 696,755 -0.27(-2.93%)
Jul 22, 2015 9.273 9.314 9.256 9.306 382,462 +0.04(+0.45%)
Jul 21, 2015 9.256 9.293 9.248 9.265 352,258 +0.00(+0.00%)
Jul 20, 2015 9.248 9.298 9.207 9.265 297,127 -0.03(-0.36%)
Jul 17, 2015 9.265 9.306 9.240 9.298 723,630 -0.01(-0.09%)
Jul 16, 2015 9.240 9.322 9.231 9.306 376,413 +0.13(+1.44%)
Jul 15, 2015 9.157 9.207 9.132 9.174 779,033 +0.10(+1.09%)
Jul 14, 2015 9.033 9.116 8.996 9.074 2,435,455 +0.06(+0.64%)
Jul 13, 2015 8.950 9.041 8.942 9.016 681,022 +0.14(+1.58%)
Jul 10, 2015 8.901 8.909 8.810 8.876 476,407 +0.22(+2.48%)
Jul 09, 2015 8.752 8.776 8.644 8.661 553,587 +0.12(+1.45%)
Jul 08, 2015 8.561 8.586 8.512 8.537 2,880,076 -0.24(-2.73%)
Jul 07, 2015 8.743 8.797 8.578 8.776 1,047,797 -0.12(-1.30%)
Jul 06, 2015 8.958 9.008 8.867 8.892 1,247,024 -0.51(-5.45%)
Jul 02, 2015 9.397 9.405 9.405 9.405 817,465 +0.08(+0.89%)
Jul 01, 2015 9.380 9.397 9.281 9.322 652,463 +0.17(+1.81%)
Jun 30, 2015 9.322 9.331 9.091 9.157 922,381 -0.03(-0.36%)
Jun 29, 2015 9.397 9.422 9.190 9.190 1,028,172 -0.33(-3.48%)
Jun 26, 2015 9.529 9.604 9.496 9.521 527,771 -0.01(-0.09%)
Jun 25, 2015 9.612 9.620 9.513 9.529 1,043,815 +0.15(+1.59%)
Jun 24, 2015 9.422 9.463 9.364 9.380 465,157 +0.01(+0.09%)
Jun 23, 2015 9.322 9.389 9.314 9.372 470,586 +0.12(+1.34%)
Jun 22, 2015 9.289 9.339 9.231 9.248 753,389 +0.10(+1.08%)
Jun 19, 2015 9.190 9.207 9.140 9.149 602,735 +0.03(+0.36%)
Jun 18, 2015 9.116 9.165 9.074 9.116 503,269 +0.02(+0.27%)
Jun 17, 2015 9.099 9.128 9.025 9.091 733,354 +0.00(+0.00%)
Jun 16, 2015 9.066 9.132 9.058 9.091 492,301 +0.02(+0.27%)
Jun 15, 2015 9.000 9.049 8.992 9.066 550,445 -0.15(-1.62%)
Jun 12, 2015 9.190 9.265 9.132 9.215 408,133 -0.09(-0.98%)
Jun 11, 2015 9.248 9.331 9.198 9.306 2,137,003 +0.19(+2.09%)
Jun 10, 2015 9.025 9.182 9.016 9.116 1,062,958 +0.17(+1.94%)
Jun 09, 2015 8.909 8.992 8.834 8.942 655,966 +0.02(+0.28%)
Jun 08, 2015 9.000 9.016 8.900 8.917 534,596 -0.13(-1.46%)
Jun 05, 2015 8.901 9.107 8.859 9.049 1,063,147 +0.12(+1.39%)
Jun 04, 2015 8.925 9.033 8.901 8.925 813,742 +0.05(+0.56%)
Jun 03, 2015 8.851 8.950 8.851 8.876 663,190 +0.07(+0.85%)
Jun 02, 2015 8.735 8.843 8.710 8.801 498,446 +0.17(+2.01%)
Jun 01, 2015 8.702 8.719 8.603 8.628 692,957 -0.17(-1.97%)
May 29, 2015 8.901 8.901 8.710 8.801 1,998,105 -0.10(-1.12%)
May 28, 2015 8.843 8.909 8.776 8.901 685,777 +0.05(+0.56%)
May 27, 2015 8.768 8.884 8.760 8.851 423,150 +0.04(+0.47%)
May 26, 2015 8.909 8.909 8.785 8.810 502,022 -0.27(-3.01%)
May 22, 2015 9.231 9.083 9.083 9.083 339,462 -0.15(-1.61%)
May 21, 2015 9.182 9.265 9.174 9.231 756,319 +0.09(+1.00%)
May 20, 2015 9.033 9.207 9.033 9.140 652,582 +0.17(+1.94%)
May 19, 2015 9.016 9.033 8.950 8.967 580,093 -0.17(-1.90%)
May 18, 2015 9.140 9.182 9.124 9.140 1,159,608 -0.07(-0.72%)
May 15, 2015 9.240 9.240 9.161 9.207 369,841 -0.07(-0.80%)
May 14, 2015 9.347 9.356 9.256 9.281 720,328 +0.07(+0.72%)
May 13, 2015 9.223 9.248 9.165 9.215 469,444 +0.07(+0.81%)
May 12, 2015 9.157 9.169 9.083 9.140 1,094,324 -0.07(-0.81%)
May 11, 2015 9.165 9.273 9.165 9.215 720,091 +0.16(+1.74%)
May 08, 2015 8.876 9.066 8.859 9.058 1,856,864 +0.62(+7.35%)
May 07, 2015 8.388 8.437 8.289 8.437 1,073,660 +0.02(+0.29%)
May 06, 2015 8.454 8.479 8.379 8.413 542,130 -0.03(-0.39%)
May 05, 2015 8.595 8.615 8.437 8.446 682,519 -0.18(-2.11%)
May 04, 2015 8.570 8.644 8.570 8.628 456,227 +0.04(+0.48%)
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.