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

Northfield Bncrp Del (NQ: NFBK )

9.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2021 14.18 14.31 14.12 14.19 357,147 -0.06(-0.43%)
Apr 29, 2021 14.46 14.64 14.19 14.25 108,326 +0.06(+0.43%)
Apr 28, 2021 14.23 14.30 14.06 14.19 93,487 +0.03(+0.19%)
Apr 27, 2021 14.22 14.22 14.03 14.16 107,108 +0.00(+0.00%)
Apr 26, 2021 14.22 14.37 14.13 14.16 83,710 -0.03(-0.19%)
Apr 23, 2021 13.96 14.32 13.96 14.19 180,284 +0.29(+2.08%)
Apr 22, 2021 14.09 14.12 13.88 13.90 113,397 -0.16(-1.12%)
Apr 21, 2021 13.81 14.11 13.79 14.06 91,707 +0.17(+1.20%)
Apr 20, 2021 14.19 14.19 13.86 13.89 142,868 -0.29(-2.07%)
Apr 19, 2021 14.23 14.27 14.02 14.18 139,965 -0.04(-0.28%)
Apr 16, 2021 14.36 14.47 14.10 14.22 144,592 +0.04(+0.31%)
Apr 15, 2021 14.07 14.22 13.91 14.18 84,369 +0.01(+0.06%)
Apr 14, 2021 13.87 14.24 13.79 14.17 88,297 +0.17(+1.19%)
Apr 13, 2021 14.13 14.13 13.94 14.00 147,858 -0.23(-1.60%)
Apr 12, 2021 14.13 14.26 14.10 14.23 81,651 +0.11(+0.81%)
Apr 09, 2021 14.14 14.18 13.86 14.12 130,680 +0.08(+0.56%)
Apr 08, 2021 14.01 14.09 13.70 14.04 90,260 +0.01(+0.06%)
Apr 07, 2021 14.05 14.15 13.98 14.03 163,045 +0.04(+0.31%)
Apr 06, 2021 14.09 14.15 13.90 13.99 118,832 -0.16(-1.12%)
Apr 05, 2021 14.18 14.29 13.97 14.15 183,244 +0.16(+1.13%)
Apr 01, 2021 13.85 13.99 13.73 13.99 160,670 +0.03(+0.19%)
Mar 31, 2021 14.08 14.37 13.86 13.96 273,011 -0.16(-1.12%)
Mar 30, 2021 14.14 14.25 13.97 14.12 124,320 +0.09(+0.63%)
Mar 29, 2021 14.14 14.29 13.93 14.03 180,085 -0.26(-1.84%)
Mar 26, 2021 14.03 14.32 14.02 14.29 153,828 +0.38(+2.71%)
Mar 25, 2021 13.58 13.96 13.41 13.92 276,131 +0.39(+2.92%)
Mar 24, 2021 13.31 13.93 13.31 13.52 246,022 +0.28(+2.12%)
Mar 23, 2021 13.43 13.59 13.14 13.24 146,449 -0.32(-2.33%)
Mar 22, 2021 13.94 13.94 13.39 13.56 225,625 -0.46(-3.25%)
Mar 19, 2021 13.51 14.07 13.51 14.01 846,343 +0.10(+0.69%)
Mar 18, 2021 14.10 14.28 13.77 13.92 357,073 +0.10(+0.73%)
Mar 17, 2021 13.97 14.18 13.62 13.82 204,396 -0.09(-0.66%)
Mar 16, 2021 13.81 14.00 13.51 13.91 265,543 -0.02(-0.13%)
Mar 15, 2021 14.22 14.25 13.62 13.93 236,377 -0.27(-1.91%)
Mar 12, 2021 13.95 14.31 13.17 14.20 274,246 +0.39(+2.79%)
Mar 11, 2021 13.86 13.87 13.66 13.81 184,328 -0.01(-0.06%)
Mar 10, 2021 13.70 13.93 13.39 13.82 287,127 +0.28(+2.07%)
Mar 09, 2021 13.44 13.72 13.10 13.54 250,972 +0.06(+0.46%)
Mar 08, 2021 13.14 13.58 13.14 13.48 224,570 +0.49(+3.78%)
Mar 05, 2021 12.86 13.00 12.66 12.99 258,851 +0.35(+2.78%)
Mar 04, 2021 12.46 12.80 12.26 12.64 206,878 +0.20(+1.62%)
Mar 03, 2021 12.21 12.80 12.21 12.44 203,975 +0.27(+2.23%)
Mar 02, 2021 12.14 12.32 12.08 12.16 166,076 -0.11(-0.93%)
Mar 01, 2021 12.33 12.33 11.99 12.28 117,502 +0.27(+2.26%)
Feb 26, 2021 12.08 12.57 11.88 12.01 188,152 -0.16(-1.30%)
Feb 25, 2021 12.30 12.44 12.15 12.16 163,715 -0.24(-1.91%)
Feb 24, 2021 12.27 12.52 12.26 12.40 181,042 +0.25(+2.02%)
Feb 23, 2021 12.50 12.58 11.93 12.15 198,984 +0.08(+0.69%)
Feb 22, 2021 11.81 12.10 11.69 12.07 119,709 +0.20(+1.66%)
Feb 19, 2021 11.68 11.91 11.64 11.87 112,435 +0.22(+1.88%)
Feb 18, 2021 11.88 11.88 11.63 11.65 87,357 -0.13(-1.12%)
Feb 17, 2021 11.91 12.28 11.77 11.79 77,572 -0.04(-0.37%)
Feb 16, 2021 11.99 11.99 11.81 11.83 158,152 -0.04(-0.37%)
Feb 12, 2021 11.75 11.89 11.70 11.87 153,144 +0.04(+0.37%)
Feb 11, 2021 11.82 11.94 11.62 11.83 148,592 -0.01(-0.07%)
Feb 10, 2021 12.01 12.12 11.81 11.84 107,200 -0.18(-1.53%)
Feb 09, 2021 11.87 12.10 11.85 12.02 132,036 +0.15(+1.26%)
Feb 08, 2021 11.59 11.89 11.54 11.87 107,998 +0.37(+3.25%)
Feb 05, 2021 11.63 11.68 11.42 11.50 136,915 -0.01(-0.08%)
Feb 04, 2021 11.23 11.53 11.23 11.51 149,081 +0.28(+2.48%)
Feb 03, 2021 11.11 11.24 11.04 11.23 123,399 +0.07(+0.58%)
Feb 02, 2021 11.03 11.24 10.90 11.16 101,249 +0.22(+2.03%)
Feb 01, 2021 10.95 11.06 10.73 10.94 181,524 +0.19(+1.78%)
Jan 29, 2021 10.93 11.05 10.73 10.75 369,590 -0.13(-1.20%)
Jan 28, 2021 10.96 11.12 10.72 10.88 237,702 +0.10(+0.89%)
Jan 27, 2021 10.96 11.02 10.71 10.79 218,377 -0.39(-3.50%)
Jan 26, 2021 11.48 11.48 11.15 11.18 128,236 -0.23(-1.98%)
Jan 25, 2021 11.27 11.44 11.06 11.40 139,839 +0.01(+0.08%)
Jan 22, 2021 11.19 11.43 10.99 11.40 118,636 +0.06(+0.54%)
Jan 21, 2021 11.57 11.57 11.29 11.33 155,857 -0.24(-2.10%)
Jan 20, 2021 11.58 11.61 11.43 11.58 119,371 -0.03(-0.22%)
Jan 19, 2021 11.56 11.62 11.47 11.60 135,115 +0.10(+0.91%)
Jan 15, 2021 11.47 11.59 11.44 11.50 101,507 -0.15(-1.27%)
Jan 14, 2021 11.52 11.79 11.50 11.65 124,124 +0.19(+1.67%)
Jan 13, 2021 11.59 11.59 11.33 11.46 140,482 -0.16(-1.35%)
Jan 12, 2021 11.51 11.66 11.40 11.61 140,883 +0.18(+1.60%)
Jan 11, 2021 11.44 11.44 11.21 11.43 123,954 +0.09(+0.77%)
Jan 08, 2021 11.68 11.68 11.17 11.34 164,619 -0.32(-2.76%)
Jan 07, 2021 11.73 11.74 11.61 11.67 146,970 +0.09(+0.75%)
Jan 06, 2021 11.04 11.71 10.92 11.58 360,057 +0.81(+7.51%)
Jan 05, 2021 10.44 10.91 10.44 10.77 203,270 +0.14(+1.31%)
Jan 04, 2021 10.76 10.84 10.42 10.63 216,986 -0.10(-0.89%)
Dec 31, 2020 10.73 10.73 10.73 131,305 +0.10(+0.90%)
Dec 30, 2020 10.52 10.71 10.52 10.63 131,305 +0.03(+0.33%)
Dec 29, 2020 10.77 10.77 10.48 10.60 158,392 -0.13(-1.22%)
Dec 28, 2020 10.72 10.88 10.62 10.73 211,638 +0.10(+0.98%)
Dec 24, 2020 10.89 10.89 10.50 10.62 54,490 -0.03(-0.25%)
Dec 23, 2020 10.51 10.68 10.48 10.65 101,722 +0.17(+1.66%)
Dec 22, 2020 10.56 10.67 10.39 10.47 178,222 -0.10(-0.91%)
Dec 21, 2020 10.93 10.93 10.42 10.57 246,563 -0.09(-0.82%)
Dec 18, 2020 11.20 11.21 10.60 10.66 1,441,804 +0.03(+0.25%)
Dec 17, 2020 10.66 10.67 10.44 10.63 233,247 -0.08(-0.73%)
Dec 16, 2020 10.65 10.80 10.57 10.71 229,295 +0.18(+1.74%)
Dec 15, 2020 10.47 10.62 10.37 10.53 249,642 +0.06(+0.58%)
Dec 14, 2020 10.37 10.54 10.32 10.46 253,820 +0.23(+2.21%)
Dec 11, 2020 10.14 10.31 10.14 10.24 149,100 -0.03(-0.34%)
Dec 10, 2020 10.13 10.28 10.12 10.27 78,002 +0.08(+0.77%)
Dec 09, 2020 10.33 10.43 10.19 10.20 196,303 -0.05(-0.51%)
Dec 08, 2020 10.14 10.26 10.11 10.25 175,831 +0.02(+0.17%)
Dec 07, 2020 10.13 10.26 10.02 10.23 132,693 +0.03(+0.34%)
Dec 04, 2020 10.04 10.21 9.838 10.20 176,805 +0.24(+2.45%)
Dec 03, 2020 10.00 10.03 9.882 9.951 132,958 -0.03(-0.35%)
Dec 02, 2020 9.821 10.06 9.821 9.986 111,733 +0.10(+0.97%)
Dec 01, 2020 9.821 10.04 9.773 9.891 167,972 +0.21(+2.16%)
Nov 30, 2020 10.03 10.03 9.630 9.682 439,435 -0.32(-3.22%)
Nov 27, 2020 10.20 10.20 9.934 10.00 70,239 -0.22(-2.13%)
Nov 25, 2020 10.29 10.30 10.11 10.22 107,830 -0.10(-0.93%)
Nov 24, 2020 10.01 10.39 9.908 10.32 163,074 +0.42(+4.22%)
Nov 23, 2020 9.951 9.978 9.690 9.899 174,629 +0.09(+0.89%)
Nov 20, 2020 9.690 9.821 9.664 9.812 144,617 +0.01(+0.09%)
Nov 19, 2020 9.795 9.847 9.621 9.804 118,043 -0.03(-0.35%)
Nov 18, 2020 10.05 10.12 9.830 9.838 193,473 -0.16(-1.57%)
Nov 17, 2020 9.847 10.02 9.725 9.995 264,379 -0.02(-0.17%)
Nov 16, 2020 10.20 10.20 9.838 10.01 151,364 +0.36(+3.69%)
Nov 13, 2020 9.456 9.734 9.438 9.656 180,944 +0.31(+3.35%)
Nov 12, 2020 9.456 9.464 9.203 9.343 167,705 -0.28(-2.89%)
Nov 11, 2020 9.969 9.969 9.508 9.621 136,155 -0.34(-3.41%)
Nov 10, 2020 9.786 10.07 9.734 9.960 224,793 +0.30(+3.06%)
Nov 09, 2020 9.664 9.899 9.134 9.664 345,082 +0.97(+11.21%)
Nov 06, 2020 8.879 8.931 8.664 8.690 162,132 -0.09(-0.98%)
Nov 05, 2020 8.509 8.785 8.509 8.776 184,522 +0.28(+3.34%)
Nov 04, 2020 8.682 8.750 8.432 8.492 208,138 -0.40(-4.45%)
Nov 03, 2020 8.991 9.095 8.871 8.888 235,288 +0.04(+0.49%)
Nov 02, 2020 8.854 8.905 8.716 8.845 187,306 +0.10(+1.18%)
Oct 30, 2020 8.621 8.922 8.518 8.742 254,414 +0.10(+1.20%)
Oct 29, 2020 8.552 8.682 8.398 8.639 211,800 +0.12(+1.41%)
Oct 28, 2020 8.716 8.836 8.509 8.518 240,597 -0.39(-4.35%)
Oct 27, 2020 9.026 9.155 8.845 8.905 107,438 -0.14(-1.52%)
Oct 26, 2020 9.086 9.120 8.867 9.043 181,690 -0.13(-1.41%)
Oct 23, 2020 9.404 9.508 9.146 9.172 283,470 -0.20(-2.11%)
Oct 22, 2020 9.172 9.387 9.064 9.370 151,980 +0.25(+2.78%)
Oct 21, 2020 9.008 9.172 8.897 9.116 99,571 +0.08(+0.90%)
Oct 20, 2020 8.905 9.138 8.862 9.034 168,938 +0.19(+2.14%)
Oct 19, 2020 8.897 9.008 8.828 8.845 94,794 -0.01(-0.10%)
Oct 16, 2020 8.802 8.914 8.699 8.854 126,684 -0.02(-0.19%)
Oct 15, 2020 8.630 8.879 8.604 8.871 125,087 +0.23(+2.69%)
Oct 14, 2020 8.690 8.811 8.630 8.639 87,804 -0.12(-1.38%)
Oct 13, 2020 9.008 9.008 8.716 8.759 110,445 -0.30(-3.32%)
Oct 12, 2020 8.836 9.069 8.819 9.060 130,658 +0.21(+2.33%)
Oct 09, 2020 8.905 8.991 8.802 8.854 123,197 -0.03(-0.39%)
Oct 08, 2020 8.897 8.957 8.793 8.888 146,135 +0.08(+0.88%)
Oct 07, 2020 8.776 8.914 8.690 8.811 194,367 +0.16(+1.89%)
Oct 06, 2020 8.742 8.957 8.604 8.647 243,274 +0.03(+0.40%)
Oct 05, 2020 8.587 8.630 8.449 8.613 229,387 +0.21(+2.46%)
Oct 02, 2020 8.028 8.432 8.028 8.406 163,294 +0.28(+3.39%)
Oct 01, 2020 8.294 8.363 8.002 8.131 258,780 +0.28(+3.62%)
Sep 30, 2020 7.856 7.985 7.718 7.847 340,298 +0.02(+0.22%)
Sep 29, 2020 7.873 7.899 7.658 7.830 122,014 -0.08(-0.98%)
Sep 28, 2020 7.804 7.985 7.795 7.907 164,310 +0.24(+3.14%)
Sep 25, 2020 7.572 7.718 7.503 7.666 144,001 +0.01(+0.11%)
Sep 24, 2020 7.589 7.843 7.520 7.658 209,942 +0.11(+1.48%)
Sep 23, 2020 7.726 7.942 7.546 7.546 226,426 -0.17(-2.18%)
Sep 22, 2020 8.010 8.071 7.653 7.714 315,532 -0.25(-3.08%)
Sep 21, 2020 8.312 8.380 7.899 7.959 409,853 -0.51(-6.00%)
Sep 18, 2020 8.578 8.587 8.415 8.466 1,344,012 -0.00(-0.05%)
Sep 17, 2020 8.441 8.552 8.389 8.471 279,686 -0.01(-0.10%)
Sep 16, 2020 8.458 8.564 8.372 8.479 259,941 +0.03(+0.41%)
Sep 15, 2020 8.776 8.819 8.432 8.445 165,427 -0.26(-3.01%)
Sep 14, 2020 8.484 8.776 8.458 8.707 316,362 +0.27(+3.16%)
Sep 11, 2020 8.466 8.492 8.329 8.441 292,419 +0.04(+0.51%)
Sep 10, 2020 8.415 8.458 8.277 8.398 279,509 +0.01(+0.10%)
Sep 09, 2020 8.544 8.604 8.372 8.389 292,010 -0.08(-0.96%)
Sep 08, 2020 8.441 8.621 8.363 8.471 340,169 +0.02(+0.25%)
Sep 04, 2020 8.595 8.673 8.359 8.449 199,440 +0.05(+0.61%)
Sep 03, 2020 8.466 8.716 8.355 8.398 197,321 -0.02(-0.20%)
Sep 02, 2020 8.312 8.570 8.312 8.415 229,697 +0.06(+0.72%)
Sep 01, 2020 8.260 8.449 8.260 8.355 258,344 +0.04(+0.52%)
Aug 31, 2020 8.346 8.423 8.260 8.312 313,088 -0.07(-0.82%)
Aug 28, 2020 8.492 8.540 8.191 8.380 372,381 -0.02(-0.20%)
Aug 27, 2020 8.251 8.475 8.251 8.398 225,017 +0.20(+2.41%)
Aug 26, 2020 8.329 8.355 8.182 8.200 177,688 -0.16(-1.95%)
Aug 25, 2020 8.552 8.595 8.225 8.363 411,968 -0.06(-0.72%)
Aug 24, 2020 8.363 8.449 8.251 8.423 312,727 +0.14(+1.66%)
Aug 21, 2020 8.286 8.389 8.234 8.286 2,010,905 +0.02(+0.21%)
Aug 20, 2020 8.174 8.320 8.096 8.269 428,774 +0.06(+0.73%)
Aug 19, 2020 8.320 8.527 8.148 8.208 289,032 -0.03(-0.31%)
Aug 18, 2020 8.466 8.471 8.217 8.234 233,625 -0.22(-2.65%)
Aug 17, 2020 8.432 8.544 8.269 8.458 343,971 +0.02(+0.20%)
Aug 14, 2020 8.346 8.604 8.251 8.441 317,523 +0.04(+0.51%)
Aug 13, 2020 8.699 8.897 8.380 8.398 211,858 -0.35(-4.03%)
Aug 12, 2020 8.888 8.888 8.595 8.750 544,697 +0.05(+0.59%)
Aug 11, 2020 8.845 9.000 8.639 8.699 450,761 +0.01(+0.10%)
Aug 10, 2020 8.682 8.914 8.613 8.690 211,256 +0.07(+0.80%)
Aug 07, 2020 8.165 8.630 8.131 8.621 299,508 +0.38(+4.59%)
Aug 06, 2020 8.346 8.423 8.157 8.243 208,654 -0.16(-1.94%)
Aug 05, 2020 8.174 8.449 8.045 8.406 426,475 +0.27(+3.33%)
Aug 04, 2020 8.148 8.174 7.976 8.135 327,773 +0.04(+0.48%)
Aug 03, 2020 8.250 8.275 8.054 8.096 304,412 -0.08(-0.94%)
Jul 31, 2020 8.088 8.216 7.909 8.173 474,798 +0.04(+0.52%)
Jul 30, 2020 8.207 8.335 8.122 8.130 292,398 -0.27(-3.24%)
Jul 29, 2020 8.428 8.528 8.292 8.403 248,461 +0.04(+0.51%)
Jul 28, 2020 8.250 8.539 8.250 8.360 285,563 +0.12(+1.44%)
Jul 27, 2020 8.615 8.751 8.130 8.241 326,737 -0.31(-3.68%)
Jul 24, 2020 8.947 9.049 8.462 8.556 465,156 -0.32(-3.64%)
Jul 23, 2020 8.615 9.006 8.530 8.879 464,158 +0.38(+4.50%)
Jul 22, 2020 8.641 8.734 8.377 8.496 274,036 -0.27(-3.10%)
Jul 21, 2020 8.224 8.836 8.190 8.768 614,094 +0.69(+8.53%)
Jul 20, 2020 8.794 8.794 8.028 8.079 1,558,859 -0.66(-7.59%)
Jul 17, 2020 9.032 9.032 8.722 8.743 183,075 -0.31(-3.38%)
Jul 16, 2020 9.049 9.185 8.921 9.049 158,965 -0.07(-0.75%)
Jul 15, 2020 8.964 9.194 8.887 9.117 205,199 +0.40(+4.59%)
Jul 14, 2020 8.734 8.879 8.598 8.717 164,254 -0.05(-0.58%)
Jul 13, 2020 8.904 8.904 8.556 8.768 184,155 -0.03(-0.34%)
Jul 10, 2020 8.360 8.811 8.360 8.798 253,272 +0.45(+5.35%)
Jul 09, 2020 8.649 8.649 8.301 8.352 156,753 -0.31(-3.58%)
Jul 08, 2020 8.666 8.777 8.454 8.662 190,066 -0.03(-0.34%)
Jul 07, 2020 8.930 8.930 8.615 8.692 190,879 -0.34(-3.77%)
Jul 06, 2020 9.168 9.228 8.913 9.032 173,330 +0.08(+0.85%)
Jul 02, 2020 9.355 9.474 8.904 8.955 201,653 -0.17(-1.86%)
Jul 01, 2020 9.763 9.929 9.057 9.126 274,872 -0.67(-6.86%)
Jun 30, 2020 9.576 9.899 9.576 9.797 205,244 +0.19(+1.95%)
Jun 29, 2020 9.347 9.670 9.245 9.610 243,106 +0.39(+4.24%)
Jun 26, 2020 9.151 9.313 8.862 9.219 1,347,848 -0.10(-1.09%)
Jun 25, 2020 8.853 9.330 8.853 9.321 265,782 +0.41(+4.58%)
Jun 24, 2020 9.015 9.126 8.845 8.913 230,091 -0.26(-2.87%)
Jun 23, 2020 9.347 9.517 9.160 9.177 215,848 -0.08(-0.83%)
Jun 22, 2020 9.066 9.355 8.862 9.253 209,716 +0.20(+2.21%)
Jun 19, 2020 9.534 9.534 8.947 9.053 435,407 -0.34(-3.67%)
Jun 18, 2020 9.100 9.508 8.998 9.398 221,287 +0.20(+2.13%)
Jun 17, 2020 9.423 9.585 9.185 9.202 217,759 -0.22(-2.35%)
Jun 16, 2020 9.576 9.695 9.253 9.423 125,619 +0.23(+2.50%)
Jun 15, 2020 8.802 9.304 8.768 9.194 119,172 +0.03(+0.37%)
Jun 12, 2020 9.364 9.398 8.896 9.160 173,199 +0.23(+2.57%)
Jun 11, 2020 9.381 9.457 8.896 8.930 243,018 -0.88(-8.93%)
Jun 10, 2020 10.38 10.38 9.806 9.806 149,134 -0.57(-5.49%)
Jun 09, 2020 10.25 10.55 10.04 10.38 126,496 -0.14(-1.29%)
Jun 08, 2020 10.63 10.63 10.25 10.51 153,299 +0.20(+1.90%)
Jun 05, 2020 10.21 10.44 9.993 10.32 232,930 +0.64(+6.59%)
Jun 04, 2020 9.517 9.772 9.406 9.678 158,464 +0.05(+0.53%)
Jun 03, 2020 9.389 9.789 9.287 9.627 209,794 +0.45(+4.91%)
Jun 02, 2020 9.474 9.483 9.083 9.177 173,554 -0.08(-0.83%)
Jun 01, 2020 9.211 9.593 9.143 9.253 315,318 -0.04(-0.46%)
May 29, 2020 9.491 9.610 9.253 9.296 282,433 -0.47(-4.79%)
May 28, 2020 10.32 10.59 9.738 9.763 199,923 -0.65(-6.21%)
May 27, 2020 9.891 10.47 9.729 10.41 244,215 +0.88(+9.19%)
May 26, 2020 9.296 9.687 9.287 9.534 253,366 +0.44(+4.86%)
May 22, 2020 9.126 9.279 8.964 9.091 146,272 +0.01(+0.14%)
May 21, 2020 9.211 9.262 8.981 9.079 159,412 -0.14(-1.52%)
May 20, 2020 8.904 9.296 8.904 9.219 215,974 +0.50(+5.76%)
May 19, 2020 9.134 9.194 8.717 8.717 227,184 -0.48(-5.18%)
May 18, 2020 8.819 9.253 8.692 9.194 269,041 +0.77(+9.19%)
May 15, 2020 8.369 8.505 8.267 8.420 526,299 +0.05(+0.61%)
May 14, 2020 8.164 8.454 7.977 8.369 349,075 -0.03(-0.40%)
May 13, 2020 8.556 8.879 8.267 8.403 271,978 -0.24(-2.76%)
May 12, 2020 9.117 9.117 8.607 8.641 223,165 -0.44(-4.87%)
May 11, 2020 9.369 9.538 9.024 9.083 224,611 -0.49(-5.10%)
May 08, 2020 9.319 9.596 9.285 9.571 166,073 +0.46(+5.08%)
May 07, 2020 9.091 9.226 8.990 9.108 173,378 +0.16(+1.79%)
May 06, 2020 9.117 9.235 8.898 8.948 166,859 -0.14(-1.57%)
May 05, 2020 9.529 9.647 9.083 9.091 185,662 -0.24(-2.53%)
May 04, 2020 9.470 9.479 9.243 9.327 166,417 -0.32(-3.32%)
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.