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 (%)
Jul 30, 2021 13.78 13.85 13.37 13.44 5,367,159 -0.30(-2.19%)
Jul 29, 2021 13.73 13.97 13.58 13.74 6,499,932 -0.31(-2.21%)
Jul 28, 2021 13.39 14.10 13.39 14.05 13,813,122 +1.39(+10.98%)
Jul 27, 2021 12.67 12.80 12.49 12.66 1,168,649 -0.10(-0.76%)
Jul 26, 2021 12.62 12.83 12.62 12.76 1,429,569 +0.18(+1.39%)
Jul 23, 2021 12.67 12.75 12.52 12.58 960,447 +0.10(+0.78%)
Jul 22, 2021 12.85 12.85 12.47 12.49 1,374,566 -0.42(-3.24%)
Jul 21, 2021 12.78 12.97 12.78 12.90 1,641,662 +0.24(+1.92%)
Jul 20, 2021 12.43 12.91 12.40 12.66 2,180,242 +0.27(+2.20%)
Jul 19, 2021 12.38 12.64 12.25 12.39 1,975,404 -0.31(-2.45%)
Jul 16, 2021 13.15 13.19 12.66 12.70 1,498,737 -0.34(-2.61%)
Jul 15, 2021 12.84 13.10 12.74 13.04 1,716,316 +0.10(+0.75%)
Jul 14, 2021 12.99 13.17 12.84 12.94 2,333,960 +0.04(+0.30%)
Jul 13, 2021 13.18 13.18 12.86 12.90 1,539,293 -0.36(-2.71%)
Jul 12, 2021 13.16 13.31 13.00 13.26 2,060,377 -0.06(-0.44%)
Jul 09, 2021 13.29 13.37 13.12 13.32 3,450,928 +0.34(+2.62%)
Jul 08, 2021 13.05 13.18 12.86 12.98 3,072,509 -0.32(-2.41%)
Jul 07, 2021 13.24 13.44 13.19 13.30 2,633,632 -0.03(-0.22%)
Jul 06, 2021 13.72 13.73 13.30 13.33 1,631,351 -0.37(-2.70%)
Jul 02, 2021 13.89 13.92 13.67 13.70 1,040,740 -0.23(-1.68%)
Jul 01, 2021 13.97 14.03 13.87 13.93 1,010,107 +0.07(+0.49%)
Jun 30, 2021 13.85 13.97 13.79 13.87 1,122,202 -0.06(-0.42%)
Jun 29, 2021 14.17 14.24 13.87 13.92 1,445,030 -0.10(-0.69%)
Jun 28, 2021 14.28 14.28 13.94 14.02 1,742,191 -0.36(-2.50%)
Jun 25, 2021 14.36 14.49 14.28 14.38 3,202,319 +0.08(+0.54%)
Jun 24, 2021 14.16 14.32 14.07 14.30 1,128,623 +0.24(+1.73%)
Jun 23, 2021 14.18 14.24 14.04 14.06 1,278,057 -0.02(-0.14%)
Jun 22, 2021 14.06 14.15 13.90 14.08 1,330,911 +0.02(+0.14%)
Jun 21, 2021 13.58 14.08 13.58 14.06 1,918,785 +0.62(+4.63%)
Jun 18, 2021 13.75 13.95 13.40 13.44 4,115,205 -0.57(-4.09%)
Jun 17, 2021 14.70 14.70 13.96 14.01 2,253,557 -0.61(-4.19%)
Jun 16, 2021 14.42 14.72 14.25 14.62 1,742,032 +0.17(+1.14%)
Jun 15, 2021 14.19 14.60 14.17 14.46 2,118,835 +0.33(+2.34%)
Jun 14, 2021 14.33 14.45 14.01 14.13 1,828,345 -0.15(-1.02%)
Jun 11, 2021 14.28 14.41 14.21 14.27 1,064,678 +0.08(+0.55%)
Jun 10, 2021 14.62 14.65 14.19 14.20 971,543 -0.27(-1.88%)
Jun 09, 2021 14.57 14.58 14.40 14.47 1,065,514 -0.16(-1.06%)
Jun 08, 2021 14.37 14.68 14.37 14.62 1,397,560 +0.07(+0.47%)
Jun 07, 2021 14.61 14.63 14.45 14.56 1,034,037 +0.10(+0.67%)
Jun 04, 2021 14.46 14.50 14.28 14.46 1,327,772 -0.04(-0.27%)
Jun 03, 2021 14.43 14.53 14.25 14.50 2,112,432 +0.14(+0.95%)
Jun 02, 2021 14.60 14.60 14.33 14.36 1,279,398 -0.17(-1.14%)
Jun 01, 2021 14.57 14.69 14.48 14.53 1,660,698 +0.06(+0.40%)
May 28, 2021 14.38 14.48 14.23 14.47 839,699 +0.09(+0.61%)
May 27, 2021 14.44 14.48 14.31 14.38 1,916,480 +0.12(+0.82%)
May 26, 2021 14.07 14.38 13.96 14.26 1,269,507 +0.23(+1.66%)
May 25, 2021 14.49 14.64 14.01 14.03 2,148,047 -0.40(-2.76%)
May 24, 2021 14.67 14.69 14.36 14.43 1,398,369 -0.20(-1.40%)
May 21, 2021 14.51 14.70 14.46 14.63 1,710,334 +0.26(+1.83%)
May 20, 2021 14.38 14.45 14.23 14.37 1,370,088 -0.12(-0.81%)
May 19, 2021 14.30 14.52 14.13 14.49 2,146,426 -0.02(-0.13%)
May 18, 2021 14.76 14.78 14.51 14.51 1,115,998 -0.21(-1.45%)
May 17, 2021 14.48 14.75 14.44 14.72 1,359,954 +0.12(+0.80%)
May 14, 2021 14.52 14.68 14.43 14.61 1,625,568 +0.17(+1.14%)
May 13, 2021 13.91 14.50 13.87 14.44 1,541,916 +0.50(+3.56%)
May 12, 2021 14.41 14.52 13.91 13.94 1,938,433 -0.40(-2.78%)
May 11, 2021 14.08 14.40 14.06 14.34 2,175,668 +0.12(+0.82%)
May 10, 2021 14.39 14.60 14.21 14.23 1,989,251 -0.07(-0.48%)
May 07, 2021 14.07 14.32 13.99 14.29 1,349,703 -0.05(-0.34%)
May 06, 2021 14.36 14.36 14.03 14.34 1,698,083 +0.14(+1.02%)
May 05, 2021 14.26 14.37 14.06 14.20 2,108,194 -0.28(-1.93%)
May 04, 2021 14.32 14.49 14.16 14.48 1,869,981 +0.10(+0.67%)
May 03, 2021 14.30 14.50 14.15 14.38 3,205,915 +0.28(+1.98%)
Apr 30, 2021 14.46 14.53 14.08 14.10 2,828,918 -0.39(-2.72%)
Apr 29, 2021 14.48 14.67 14.30 14.50 2,283,476 -0.07(-0.46%)
Apr 28, 2021 14.77 14.84 14.54 14.56 1,939,089 -0.19(-1.31%)
Apr 27, 2021 14.79 14.83 14.60 14.76 1,754,411 +0.02(+0.13%)
Apr 26, 2021 14.98 15.13 14.71 14.74 2,473,174 -0.13(-0.84%)
Apr 23, 2021 14.21 14.92 14.19 14.86 2,150,576 +0.70(+4.93%)
Apr 22, 2021 14.30 14.37 14.14 14.16 1,815,539 -0.11(-0.78%)
Apr 21, 2021 13.88 14.30 13.82 14.28 2,139,953 +0.32(+2.28%)
Apr 20, 2021 14.46 14.46 13.91 13.96 1,803,882 -0.52(-3.59%)
Apr 19, 2021 14.49 14.51 14.25 14.48 3,124,019 +0.03(+0.20%)
Apr 16, 2021 14.45 14.53 14.30 14.45 1,664,087 +0.12(+0.81%)
Apr 15, 2021 14.15 14.36 14.04 14.33 1,267,245 +0.00(+0.00%)
Apr 14, 2021 14.05 14.43 13.98 14.33 1,632,306 +0.20(+1.43%)
Apr 13, 2021 14.26 14.31 13.99 14.13 1,460,789 -0.22(-1.54%)
Apr 12, 2021 14.25 14.40 14.23 14.35 2,265,031 +0.16(+1.15%)
Apr 09, 2021 14.24 14.24 14.08 14.19 1,128,494 +0.04(+0.27%)
Apr 08, 2021 13.92 14.18 13.76 14.15 2,640,240 +0.25(+1.80%)
Apr 07, 2021 14.15 14.18 13.87 13.90 2,409,268 -0.10(-0.69%)
Apr 06, 2021 14.27 14.34 13.92 14.00 3,070,753 -0.20(-1.42%)
Apr 05, 2021 14.32 14.41 14.05 14.20 1,692,031 +0.11(+0.75%)
Apr 01, 2021 14.12 14.20 13.90 14.09 1,743,508 -0.06(-0.41%)
Mar 31, 2021 14.20 14.38 14.13 14.15 3,466,753 -0.21(-1.48%)
Mar 30, 2021 14.15 14.42 14.06 14.36 2,615,192 +0.48(+3.47%)
Mar 29, 2021 14.16 14.28 13.75 13.88 2,521,572 -0.31(-2.17%)
Mar 26, 2021 14.02 14.21 13.91 14.19 2,038,141 +0.40(+2.94%)
Mar 25, 2021 13.23 13.85 13.21 13.78 1,869,403 +0.41(+3.10%)
Mar 24, 2021 13.46 13.77 13.35 13.37 2,120,261 +0.04(+0.29%)
Mar 23, 2021 13.51 13.77 13.28 13.33 2,158,103 -0.45(-3.28%)
Mar 22, 2021 14.02 14.06 13.70 13.78 2,499,182 -0.41(-2.92%)
Mar 19, 2021 13.88 14.27 13.75 14.20 10,311,448 +0.06(+0.41%)
Mar 18, 2021 14.42 14.78 14.03 14.14 3,116,409 -0.13(-0.95%)
Mar 17, 2021 14.33 14.44 14.14 14.28 2,365,545 +0.02(+0.14%)
Mar 16, 2021 14.23 14.30 14.03 14.26 2,731,814 -0.08(-0.54%)
Mar 15, 2021 14.54 14.54 14.22 14.33 2,568,669 -0.13(-0.87%)
Mar 12, 2021 14.28 14.50 14.26 14.46 3,087,942 +0.39(+2.81%)
Mar 11, 2021 13.85 14.27 13.69 14.06 4,247,600 +0.04(+0.28%)
Mar 10, 2021 13.67 14.07 13.49 14.02 2,415,061 +0.42(+3.12%)
Mar 09, 2021 13.46 13.79 13.35 13.60 2,449,378 -0.26(-1.88%)
Mar 08, 2021 13.75 14.01 13.61 13.86 4,035,135 +0.33(+2.42%)
Mar 05, 2021 13.36 13.56 13.19 13.53 2,532,416 +0.31(+2.33%)
Mar 04, 2021 13.20 13.44 13.07 13.23 3,045,663 -0.01(-0.07%)
Mar 03, 2021 13.09 13.51 13.06 13.23 3,589,448 +0.21(+1.63%)
Mar 02, 2021 13.11 13.11 12.86 13.02 3,489,473 -0.13(-0.95%)
Mar 01, 2021 13.10 13.21 12.88 13.15 3,356,034 +0.30(+2.32%)
Feb 26, 2021 13.00 13.06 12.68 12.85 4,527,577 -0.17(-1.33%)
Feb 25, 2021 13.16 13.25 12.75 13.02 4,552,764 +0.08(+0.60%)
Feb 24, 2021 12.71 12.98 12.64 12.95 6,484,335 +0.34(+2.67%)
Feb 23, 2021 12.40 12.72 12.35 12.61 4,361,671 +0.22(+1.79%)
Feb 22, 2021 12.23 12.61 12.20 12.39 4,874,357 +0.14(+1.18%)
Feb 19, 2021 12.05 12.27 12.05 12.24 2,783,550 +0.19(+1.60%)
Feb 18, 2021 12.22 12.26 12.01 12.05 4,654,087 -0.24(-1.96%)
Feb 17, 2021 12.41 12.46 12.24 12.29 3,302,462 -0.11(-0.86%)
Feb 16, 2021 12.38 12.50 12.25 12.40 3,522,847 +0.15(+1.26%)
Feb 12, 2021 12.21 12.29 12.09 12.24 4,503,595 -0.09(-0.70%)
Feb 11, 2021 12.13 12.34 11.95 12.33 7,068,674 +0.17(+1.43%)
Feb 10, 2021 12.12 12.38 11.97 12.16 5,173,999 -0.11(-0.86%)
Feb 09, 2021 11.85 12.31 11.81 12.26 56,519,316 +0.36(+2.99%)
Feb 08, 2021 11.82 11.92 11.73 11.91 7,252,663 +0.20(+1.67%)
Feb 05, 2021 11.94 12.01 11.58 11.71 9,593,548 -0.19(-1.56%)
Feb 04, 2021 11.83 12.03 11.71 11.90 7,618,922 +0.13(+1.13%)
Feb 03, 2021 12.29 12.36 11.71 11.76 18,634,094 +0.59(+5.29%)
Feb 02, 2021 11.08 11.21 10.98 11.17 1,652,150 +0.22(+2.00%)
Feb 01, 2021 11.12 11.13 10.87 10.95 1,984,511 -0.01(-0.09%)
Jan 29, 2021 11.22 11.26 10.88 10.96 2,518,893 -0.18(-1.62%)
Jan 28, 2021 11.01 11.22 10.62 11.14 2,390,487 +0.42(+3.91%)
Jan 27, 2021 10.76 11.01 10.70 10.72 2,028,156 -0.26(-2.34%)
Jan 26, 2021 11.40 11.49 10.95 10.98 2,040,730 -0.37(-3.23%)
Jan 25, 2021 11.24 11.36 11.05 11.35 2,545,045 -0.07(-0.63%)
Jan 22, 2021 10.74 11.44 10.74 11.42 3,756,448 +0.52(+4.81%)
Jan 21, 2021 11.12 11.18 10.90 10.90 2,683,588 -0.25(-2.22%)
Jan 20, 2021 10.83 11.15 10.72 11.14 2,919,774 +0.30(+2.72%)
Jan 19, 2021 10.84 10.91 10.70 10.85 3,098,963 +0.16(+1.52%)
Jan 15, 2021 10.65 10.75 10.58 10.69 2,900,228 -0.17(-1.58%)
Jan 14, 2021 10.83 10.95 10.74 10.86 1,920,993 +0.12(+1.15%)
Jan 13, 2021 10.79 10.85 10.65 10.73 3,550,650 -0.11(-1.05%)
Jan 12, 2021 11.00 11.04 10.66 10.85 4,490,915 -0.02(-0.22%)
Jan 11, 2021 10.80 11.11 10.65 10.87 2,435,874 -0.01(-0.13%)
Jan 08, 2021 11.03 11.14 10.68 10.89 1,881,269 -0.12(-1.12%)
Jan 07, 2021 11.18 11.19 10.99 11.01 1,816,139 +0.04(+0.35%)
Jan 06, 2021 10.57 11.13 10.57 10.97 2,468,703 +0.61(+5.88%)
Jan 05, 2021 10.09 10.42 10.09 10.36 2,438,188 +0.30(+3.03%)
Jan 04, 2021 10.13 10.18 9.905 10.06 1,951,130 +0.00(+0.00%)
Dec 31, 2020 10.06 10.06 10.06 2,054,542 +0.05(+0.52%)
Dec 30, 2020 9.791 10.10 9.691 10.01 2,054,542 +0.13(+1.30%)
Dec 29, 2020 9.972 9.982 9.858 9.877 1,798,721 -0.10(-0.96%)
Dec 28, 2020 9.829 10.08 9.715 9.972 1,606,601 +0.23(+2.35%)
Dec 24, 2020 9.791 9.839 9.620 9.743 518,981 +0.01(+0.10%)
Dec 23, 2020 9.524 9.772 9.491 9.734 1,358,993 +0.27(+2.82%)
Dec 22, 2020 9.620 9.639 9.410 9.467 1,460,285 -0.10(-1.09%)
Dec 21, 2020 9.639 9.701 9.410 9.572 2,227,923 -0.06(-0.59%)
Dec 18, 2020 9.791 9.877 9.572 9.629 4,635,977 -0.14(-1.46%)
Dec 17, 2020 9.848 9.863 9.682 9.772 1,713,734 -0.07(-0.68%)
Dec 16, 2020 10.11 10.11 9.801 9.839 2,165,500 -0.20(-1.99%)
Dec 15, 2020 9.963 10.15 9.886 10.04 1,483,460 +0.14(+1.44%)
Dec 14, 2020 9.877 9.944 9.753 9.896 1,203,697 +0.12(+1.27%)
Dec 11, 2020 9.829 9.924 9.748 9.772 1,074,396 -0.11(-1.16%)
Dec 10, 2020 9.791 9.929 9.772 9.886 1,674,588 -0.00(-0.05%)
Dec 09, 2020 9.972 10.08 9.829 9.891 1,706,308 -0.01(-0.14%)
Dec 08, 2020 9.782 9.944 9.696 9.905 1,547,869 +0.10(+0.97%)
Dec 07, 2020 9.820 9.953 9.705 9.810 1,584,009 -0.11(-1.15%)
Dec 04, 2020 9.743 9.982 9.667 9.924 1,159,335 +0.29(+2.96%)
Dec 03, 2020 9.715 9.734 9.496 9.639 1,577,771 +0.09(+0.90%)
Dec 02, 2020 9.448 9.629 9.372 9.553 1,257,103 +0.10(+1.01%)
Dec 01, 2020 9.429 9.572 9.334 9.458 1,472,129 +0.24(+2.58%)
Nov 30, 2020 9.429 9.591 9.201 9.220 1,827,146 -0.25(-2.62%)
Nov 27, 2020 9.572 9.670 9.277 9.467 714,584 -0.08(-0.80%)
Nov 25, 2020 9.686 9.753 9.524 9.543 1,392,945 -0.27(-2.72%)
Nov 24, 2020 9.448 9.863 9.448 9.810 1,626,721 +0.50(+5.37%)
Nov 23, 2020 9.334 9.429 9.210 9.310 1,314,889 +0.19(+2.04%)
Nov 20, 2020 8.962 9.134 8.934 9.124 1,076,495 +0.00(+0.00%)
Nov 19, 2020 9.001 9.153 8.905 9.124 1,157,369 +0.07(+0.74%)
Nov 18, 2020 9.229 9.377 9.048 9.058 1,358,730 -0.08(-0.83%)
Nov 17, 2020 9.039 9.143 8.915 9.134 989,263 -0.10(-1.03%)
Nov 16, 2020 9.077 9.258 8.896 9.229 1,838,506 +0.50(+5.67%)
Nov 13, 2020 8.591 8.820 8.572 8.734 926,250 +0.26(+3.03%)
Nov 12, 2020 8.477 8.582 8.353 8.477 1,043,770 -0.19(-2.20%)
Nov 11, 2020 8.848 8.886 8.505 8.667 1,243,967 -0.14(-1.62%)
Nov 10, 2020 8.810 9.001 8.762 8.810 1,791,844 +0.13(+1.54%)
Nov 09, 2020 8.458 9.058 8.267 8.677 3,433,566 +0.92(+11.92%)
Nov 06, 2020 8.072 8.119 7.687 7.753 1,483,584 -0.25(-3.17%)
Nov 05, 2020 7.668 8.063 7.640 8.006 1,464,447 +0.32(+4.15%)
Nov 04, 2020 7.903 7.903 7.565 7.687 1,973,338 -0.49(-5.97%)
Nov 03, 2020 8.194 8.330 8.110 8.175 1,888,679 +0.14(+1.75%)
Nov 02, 2020 8.044 8.100 7.866 8.034 1,017,590 +0.09(+1.18%)
Oct 30, 2020 7.725 8.025 7.673 7.941 3,092,887 +0.18(+2.36%)
Oct 29, 2020 7.377 7.875 7.204 7.758 2,703,020 +0.43(+5.83%)
Oct 28, 2020 7.368 7.556 7.321 7.331 1,575,880 -0.18(-2.37%)
Oct 27, 2020 7.640 7.668 7.499 7.509 1,705,163 -0.12(-1.54%)
Oct 26, 2020 7.678 7.678 7.528 7.626 1,114,913 -0.13(-1.63%)
Oct 23, 2020 7.753 7.851 7.593 7.753 1,440,328 +0.08(+0.98%)
Oct 22, 2020 7.359 7.706 7.349 7.678 1,523,350 +0.35(+4.74%)
Oct 21, 2020 7.274 7.377 7.265 7.331 1,088,534 +0.03(+0.39%)
Oct 20, 2020 7.293 7.443 7.265 7.302 1,461,564 +0.09(+1.30%)
Oct 19, 2020 7.415 7.490 7.190 7.208 1,145,256 -0.17(-2.29%)
Oct 16, 2020 7.312 7.434 7.162 7.377 1,871,606 +0.03(+0.38%)
Oct 15, 2020 7.049 7.359 7.049 7.349 1,219,559 +0.21(+2.89%)
Oct 14, 2020 7.199 7.274 7.124 7.143 892,070 -0.10(-1.42%)
Oct 13, 2020 7.349 7.387 7.194 7.246 983,254 -0.16(-2.15%)
Oct 12, 2020 7.237 7.443 7.227 7.406 1,039,515 +0.12(+1.68%)
Oct 09, 2020 7.481 7.528 7.237 7.284 1,193,473 -0.12(-1.65%)
Oct 08, 2020 7.499 7.556 7.406 7.406 1,148,157 -0.02(-0.25%)
Oct 07, 2020 7.237 7.462 7.237 7.424 2,330,615 +0.23(+3.26%)
Oct 06, 2020 7.377 7.499 7.171 7.190 1,528,725 -0.05(-0.65%)
Oct 05, 2020 7.086 7.312 7.086 7.237 1,200,910 +0.19(+2.66%)
Oct 02, 2020 6.720 7.086 6.693 7.049 1,171,525 +0.21(+3.02%)
Oct 01, 2020 6.786 6.889 6.720 6.842 1,372,888 +0.03(+0.41%)
Sep 30, 2020 6.871 6.955 6.749 6.814 1,142,491 +0.00(+0.07%)
Sep 29, 2020 6.795 6.824 6.598 6.810 1,393,689 -0.03(-0.48%)
Sep 28, 2020 6.711 6.946 6.683 6.842 1,264,857 +0.27(+4.14%)
Sep 25, 2020 6.514 6.622 6.458 6.570 1,481,346 -0.01(-0.14%)
Sep 24, 2020 6.411 6.786 6.326 6.580 2,396,211 +0.15(+2.34%)
Sep 23, 2020 6.655 6.824 6.429 6.429 1,895,967 -0.22(-3.25%)
Sep 22, 2020 6.824 6.936 6.617 6.645 3,524,220 -0.20(-2.88%)
Sep 21, 2020 7.199 7.218 6.777 6.842 2,130,765 -0.46(-6.30%)
Sep 18, 2020 7.377 7.415 7.269 7.302 4,193,669 -0.05(-0.64%)
Sep 17, 2020 7.237 7.349 7.199 7.349 1,174,737 +0.01(+0.13%)
Sep 16, 2020 7.349 7.443 7.241 7.340 1,736,584 +0.07(+0.90%)
Sep 15, 2020 7.415 7.415 7.246 7.274 1,763,236 -0.12(-1.65%)
Sep 14, 2020 7.274 7.406 7.237 7.396 1,347,875 +0.15(+2.01%)
Sep 11, 2020 7.255 7.302 7.162 7.251 1,233,852 +0.00(+0.06%)
Sep 10, 2020 7.415 7.443 7.246 7.246 1,174,526 -0.13(-1.78%)
Sep 09, 2020 7.462 7.462 7.321 7.377 1,346,924 -0.04(-0.51%)
Sep 08, 2020 7.621 7.678 7.406 7.415 1,768,829 -0.31(-4.01%)
Sep 04, 2020 7.772 7.912 7.621 7.725 1,436,386 +0.16(+2.11%)
Sep 03, 2020 7.528 7.800 7.471 7.565 1,890,187 +0.10(+1.38%)
Sep 02, 2020 7.415 7.490 7.340 7.462 1,307,469 +0.05(+0.63%)
Sep 01, 2020 7.284 7.471 7.208 7.415 1,814,908 +0.14(+1.94%)
Aug 31, 2020 7.321 7.434 7.265 7.274 2,257,387 -0.11(-1.52%)
Aug 28, 2020 7.509 7.509 7.284 7.387 1,221,280 -0.04(-0.51%)
Aug 27, 2020 7.302 7.499 7.284 7.424 1,117,664 +0.13(+1.80%)
Aug 26, 2020 7.321 7.410 7.218 7.293 1,534,764 -0.08(-1.15%)
Aug 25, 2020 7.499 7.575 7.265 7.377 1,352,579 -0.03(-0.38%)
Aug 24, 2020 7.199 7.434 7.133 7.406 1,170,006 +0.23(+3.14%)
Aug 21, 2020 7.171 7.265 7.058 7.180 1,712,328 +0.01(+0.13%)
Aug 20, 2020 7.349 7.368 7.162 7.171 2,561,491 -0.27(-3.66%)
Aug 19, 2020 7.349 7.593 7.321 7.443 1,198,860 +0.10(+1.34%)
Aug 18, 2020 7.668 7.668 7.321 7.345 1,632,690 -0.32(-4.22%)
Aug 17, 2020 7.743 7.743 7.612 7.668 1,163,970 -0.12(-1.51%)
Aug 14, 2020 7.640 7.903 7.570 7.786 1,298,522 +0.07(+0.91%)
Aug 13, 2020 7.772 7.809 7.650 7.715 1,165,825 -0.14(-1.79%)
Aug 12, 2020 8.053 8.175 7.762 7.856 1,119,870 -0.03(-0.36%)
Aug 11, 2020 7.969 8.119 7.828 7.884 2,215,385 +0.08(+0.96%)
Aug 10, 2020 7.743 8.006 7.734 7.809 1,925,643 +0.08(+0.97%)
Aug 07, 2020 7.424 7.772 7.368 7.734 3,572,321 +0.29(+3.91%)
Aug 06, 2020 7.378 7.489 7.360 7.443 1,911,993 -0.01(-0.12%)
Aug 05, 2020 7.434 7.545 7.425 7.452 2,748,261 +0.03(+0.37%)
Aug 04, 2020 7.397 7.480 7.323 7.425 2,322,496 +0.03(+0.38%)
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.