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

Sandy Spring Bancorp (NQ: SASR )

22.24 +0.52 (+2.39%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 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 30, 2009 10.67 10.67 10.33 10.45 93,726 -0.33(-3.09%)
Sep 29, 2009 10.97 10.97 10.72 10.78 19,389 -0.15(-1.35%)
Sep 28, 2009 10.90 11.10 10.61 10.93 81,114 +0.13(+1.19%)
Sep 25, 2009 10.73 11.12 10.54 10.80 34,148 +0.06(+0.60%)
Sep 24, 2009 10.87 10.97 10.58 10.74 41,046 -0.11(-1.01%)
Sep 23, 2009 10.92 11.14 10.80 10.85 29,018 -0.09(-0.82%)
Sep 22, 2009 10.87 11.00 10.44 10.94 64,306 +0.15(+1.43%)
Sep 21, 2009 10.74 10.89 10.38 10.78 43,231 -0.08(-0.77%)
Sep 18, 2009 10.43 10.89 10.28 10.87 302,053 +0.61(+5.94%)
Sep 17, 2009 10.01 10.26 9.794 10.26 50,041 +0.28(+2.77%)
Sep 16, 2009 9.640 9.980 9.640 9.980 26,266 +0.35(+3.60%)
Sep 15, 2009 9.788 9.884 9.478 9.634 54,433 -0.19(-1.96%)
Sep 14, 2009 9.723 10.06 9.647 9.826 42,668 +0.04(+0.46%)
Sep 11, 2009 9.871 9.967 9.698 9.781 19,889 -0.10(-0.97%)
Sep 10, 2009 9.755 10.03 9.659 9.877 55,297 -0.10(-0.97%)
Sep 09, 2009 9.807 10.43 9.730 9.974 41,518 +0.03(+0.26%)
Sep 08, 2009 10.10 10.33 9.794 9.948 62,894 -0.08(-0.77%)
Sep 04, 2009 9.916 10.11 9.711 10.03 46,155 +0.05(+0.51%)
Sep 03, 2009 9.986 10.15 9.845 9.974 33,076 +0.02(+0.19%)
Sep 02, 2009 9.948 10.28 9.768 9.954 36,668 +0.01(+0.06%)
Sep 01, 2009 9.967 10.29 9.820 9.948 59,751 -0.13(-1.34%)
Aug 31, 2009 10.34 10.49 9.948 10.08 53,829 -0.35(-3.32%)
Aug 28, 2009 11.06 11.06 10.38 10.43 38,357 -0.55(-4.97%)
Aug 27, 2009 10.90 11.07 10.54 10.97 39,982 +0.01(+0.12%)
Aug 26, 2009 10.95 11.12 10.68 10.96 50,219 +0.01(+0.06%)
Aug 25, 2009 11.14 11.14 10.89 10.96 27,340 -0.03(-0.23%)
Aug 24, 2009 11.09 11.13 10.72 10.98 40,435 -0.08(-0.75%)
Aug 21, 2009 11.38 11.38 10.83 11.06 111,049 -0.10(-0.92%)
Aug 20, 2009 10.53 11.23 10.53 11.17 32,059 +0.39(+3.63%)
Aug 19, 2009 10.19 10.79 9.922 10.78 26,908 +0.39(+3.71%)
Aug 18, 2009 10.07 10.56 9.845 10.39 38,076 +0.37(+3.72%)
Aug 17, 2009 10.11 10.38 9.954 10.02 47,487 -0.30(-2.86%)
Aug 14, 2009 10.81 10.99 10.17 10.31 70,075 -0.49(-4.52%)
Aug 13, 2009 11.13 11.37 10.52 10.80 48,464 -0.24(-2.21%)
Aug 12, 2009 10.67 11.23 10.67 11.05 60,853 +0.33(+3.12%)
Aug 11, 2009 11.16 11.27 10.67 10.71 63,701 -0.56(-4.95%)
Aug 10, 2009 11.26 11.42 11.06 11.27 29,367 -0.11(-0.96%)
Aug 07, 2009 10.87 11.50 10.78 11.38 95,058 +0.67(+6.30%)
Aug 06, 2009 10.72 10.84 10.46 10.71 65,064 +0.21(+1.96%)
Aug 05, 2009 10.68 10.68 10.24 10.50 71,509 -0.15(-1.39%)
Aug 04, 2009 10.31 10.75 10.19 10.65 63,561 +0.22(+2.09%)
Aug 03, 2009 10.54 10.62 10.04 10.43 60,605 +0.03(+0.31%)
Jul 31, 2009 10.34 10.59 9.980 10.40 82,498 -0.03(-0.25%)
Jul 30, 2009 10.28 10.59 10.03 10.42 52,238 +0.28(+2.72%)
Jul 29, 2009 9.967 10.27 9.948 10.15 27,723 -0.23(-2.23%)
Jul 28, 2009 10.44 10.85 10.19 10.38 67,782 -0.13(-1.22%)
Jul 27, 2009 10.14 10.53 9.954 10.51 95,474 +0.42(+4.20%)
Jul 24, 2009 10.08 10.22 9.871 10.08 136,022 -0.13(-1.26%)
Jul 23, 2009 10.21 10.63 9.820 10.21 109,829 -0.06(-0.56%)
Jul 22, 2009 10.03 10.59 9.948 10.27 133,506 +0.14(+1.39%)
Jul 21, 2009 10.25 10.33 9.794 10.13 88,210 -0.03(-0.25%)
Jul 20, 2009 10.14 10.18 9.800 10.15 54,491 +0.11(+1.09%)
Jul 17, 2009 10.27 10.30 9.916 10.04 62,023 -0.20(-1.94%)
Jul 16, 2009 10.23 10.37 9.967 10.24 53,614 -0.04(-0.37%)
Jul 15, 2009 10.28 10.31 9.948 10.28 89,168 +0.15(+1.46%)
Jul 14, 2009 10.11 10.27 9.954 10.13 61,655 +0.04(+0.45%)
Jul 13, 2009 9.845 10.20 9.768 10.09 81,566 +0.27(+2.75%)
Jul 10, 2009 9.512 9.884 9.454 9.820 139,529 +0.17(+1.73%)
Jul 09, 2009 9.730 9.871 9.524 9.653 125,819 +0.01(+0.13%)
Jul 08, 2009 9.492 9.852 9.415 9.640 129,537 +0.23(+2.46%)
Jul 07, 2009 9.518 9.826 9.325 9.409 71,650 -0.13(-1.35%)
Jul 06, 2009 9.582 9.614 9.338 9.537 143,686 -0.06(-0.67%)
Jul 02, 2009 9.319 10.10 9.194 9.601 133,615 +0.06(+0.61%)
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.