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

New York Community Bancorp (NY: NYCB )

3.690 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 8.446 8.504 8.305 8.479 8,999,516 +0.03(+0.39%)
May 29, 2008 8.289 8.512 8.285 8.446 9,396,555 +0.16(+1.89%)
May 28, 2008 8.516 8.529 8.248 8.289 11,808,986 -0.22(-2.57%)
May 27, 2008 8.372 8.520 8.347 8.508 8,749,862 +0.14(+1.63%)
May 26, 2008 8.330 8.421 8.219 8.372 0 +0.00(+0.00%)
May 23, 2008 8.330 8.421 8.219 8.372 10,092,507 +0.03(+0.35%)
May 22, 2008 8.161 8.347 8.161 8.343 13,020,470 +0.18(+2.23%)
May 21, 2008 8.120 8.239 8.041 8.161 13,204,525 +0.08(+0.97%)
May 20, 2008 8.053 8.210 7.991 8.082 14,246,620 -0.05(-0.66%)
May 19, 2008 8.124 8.223 8.058 8.136 7,162,848 +0.00(+0.00%)
May 16, 2008 8.033 8.148 7.983 8.136 13,254,780 +0.11(+1.34%)
May 15, 2008 7.909 8.053 7.872 8.029 6,456,799 +0.13(+1.67%)
May 14, 2008 7.872 7.929 7.839 7.896 13,020,722 +0.03(+0.42%)
May 13, 2008 7.847 7.863 7.731 7.863 10,001,161 +0.01(+0.16%)
May 12, 2008 7.801 7.863 7.768 7.851 6,938,786 +0.06(+0.80%)
May 09, 2008 7.694 7.847 7.694 7.789 3,513,776 +0.07(+0.91%)
May 08, 2008 7.669 7.793 7.591 7.719 9,735,888 +0.10(+1.25%)
May 07, 2008 7.768 7.791 7.615 7.624 8,083,115 -0.15(-1.91%)
May 06, 2008 7.640 7.785 7.624 7.772 7,214,410 +0.07(+0.91%)
May 05, 2008 7.706 7.744 7.574 7.702 4,940,060 -0.12(-1.58%)
May 02, 2008 8.024 8.058 7.756 7.826 11,541,692 -0.14(-1.81%)
May 01, 2008 7.686 8.062 7.686 7.971 9,328,994 +0.26(+3.32%)
Apr 30, 2008 7.772 7.851 7.657 7.715 5,761,024 -0.06(-0.74%)
Apr 29, 2008 7.752 7.834 7.657 7.772 8,703,181 +0.02(+0.21%)
Apr 28, 2008 7.954 7.954 7.735 7.756 12,389,352 -0.17(-2.19%)
Apr 25, 2008 7.938 7.987 7.818 7.929 7,473,183 -0.01(-0.10%)
Apr 24, 2008 7.558 7.967 7.545 7.938 12,478,864 +0.40(+5.26%)
Apr 23, 2008 7.797 7.851 7.504 7.541 6,080,204 -0.24(-3.13%)
Apr 22, 2008 7.487 7.830 7.405 7.785 9,879,569 +0.27(+3.63%)
Apr 21, 2008 7.562 7.611 7.475 7.512 4,229,382 -0.10(-1.25%)
Apr 18, 2008 7.768 7.768 7.562 7.607 9,015,670 -0.06(-0.75%)
Apr 17, 2008 7.529 7.731 7.367 7.665 10,319,286 +0.09(+1.20%)
Apr 16, 2008 7.390 7.665 7.390 7.574 6,945,705 +0.24(+3.21%)
Apr 15, 2008 7.235 7.347 7.190 7.339 5,867,355 +0.21(+2.90%)
Apr 14, 2008 7.367 7.376 7.111 7.132 8,983,766 -0.25(-3.41%)
Apr 11, 2008 7.392 7.587 7.384 7.384 6,681,906 -0.09(-1.22%)
Apr 10, 2008 7.520 7.553 7.413 7.475 7,354,393 -0.06(-0.82%)
Apr 09, 2008 7.760 7.785 7.512 7.537 6,930,810 -0.23(-2.93%)
Apr 08, 2008 7.719 7.789 7.624 7.764 7,184,314 +0.00(+0.05%)
Apr 07, 2008 7.686 7.793 7.653 7.760 4,599,193 +0.14(+1.84%)
Apr 04, 2008 7.723 7.814 7.595 7.620 6,370,032 -0.12(-1.50%)
Apr 03, 2008 7.735 7.826 7.644 7.735 6,104,747 -0.02(-0.32%)
Apr 02, 2008 7.715 7.913 7.653 7.760 8,454,725 +0.05(+0.59%)
Apr 01, 2008 7.578 7.814 7.355 7.715 17,490,948 +0.19(+2.47%)
Mar 31, 2008 7.463 7.710 7.396 7.529 11,670,436 +0.07(+0.89%)
Mar 28, 2008 7.553 7.615 7.434 7.463 5,318,073 -0.10(-1.26%)
Mar 27, 2008 7.520 7.702 7.442 7.558 6,611,561 +0.02(+0.33%)
Mar 26, 2008 7.624 7.702 7.483 7.533 6,251,561 -0.19(-2.51%)
Mar 25, 2008 7.640 7.797 7.562 7.727 10,640,979 +0.10(+1.35%)
Mar 24, 2008 7.839 7.934 7.607 7.624 12,375,492 -0.22(-2.79%)
Mar 21, 2008 7.380 7.851 7.380 7.843 11,554,761 +0.00(+0.00%)
Mar 20, 2008 7.380 7.851 7.380 7.843 11,554,761 +0.44(+5.92%)
Mar 19, 2008 7.562 7.640 7.388 7.405 12,486,052 -0.14(-1.81%)
Mar 18, 2008 7.165 7.541 7.149 7.541 14,271,203 +0.48(+6.79%)
Mar 17, 2008 6.851 7.161 6.822 7.062 9,464,906 +0.05(+0.65%)
Mar 14, 2008 7.045 7.128 6.863 7.016 15,660,648 +0.04(+0.59%)
Mar 13, 2008 6.694 7.062 6.512 6.975 14,743,689 +0.26(+3.94%)
Mar 12, 2008 6.958 7.062 6.706 6.710 7,465,973 -0.22(-3.16%)
Mar 11, 2008 6.719 7.190 6.690 6.929 10,686,607 +0.35(+5.34%)
Mar 10, 2008 6.603 6.744 6.529 6.578 10,278,433 -0.00(-0.06%)
Mar 07, 2008 6.442 6.661 6.438 6.582 12,180,738 +0.08(+1.27%)
Mar 06, 2008 6.587 6.595 6.467 6.500 8,864,593 -0.11(-1.69%)
Mar 05, 2008 6.686 6.781 6.591 6.611 8,568,721 -0.05(-0.81%)
Mar 04, 2008 6.628 6.719 6.558 6.665 10,089,022 -0.04(-0.62%)
Mar 03, 2008 6.735 6.818 6.653 6.706 9,564,468 -0.04(-0.61%)
Feb 29, 2008 6.917 6.921 6.710 6.748 7,856,728 -0.18(-2.57%)
Feb 28, 2008 7.070 7.144 6.921 6.925 7,374,787 -0.19(-2.73%)
Feb 27, 2008 7.041 7.173 6.996 7.120 7,809,902 +0.03(+0.47%)
Feb 26, 2008 7.029 7.165 7.029 7.087 8,347,040 -0.01(-0.17%)
Feb 25, 2008 7.029 7.132 6.942 7.099 10,547,547 -0.00(-0.06%)
Feb 22, 2008 7.144 7.173 6.983 7.103 9,759,668 -0.03(-0.46%)
Feb 21, 2008 7.293 7.314 7.115 7.136 4,142,157 -0.12(-1.71%)
Feb 20, 2008 7.082 7.260 7.062 7.260 5,850,197 +0.13(+1.80%)
Feb 19, 2008 7.277 7.314 7.099 7.132 6,564,476 -0.08(-1.09%)
Feb 18, 2008 7.169 7.289 7.107 7.210 0 +0.00(+0.00%)
Feb 15, 2008 7.169 7.289 7.107 7.210 5,732,249 +0.01(+0.17%)
Feb 14, 2008 7.277 7.326 7.190 7.198 4,269,076 -0.08(-1.14%)
Feb 13, 2008 7.376 7.376 7.169 7.281 5,257,972 -0.02(-0.23%)
Feb 12, 2008 7.227 7.392 7.186 7.297 7,435,652 +0.10(+1.32%)
Feb 11, 2008 7.144 7.285 7.053 7.202 6,897,763 +0.05(+0.69%)
Feb 08, 2008 7.285 7.285 7.016 7.153 8,574,616 -0.13(-1.82%)
Feb 07, 2008 7.157 7.357 7.128 7.285 10,539,657 +0.10(+1.38%)
Feb 06, 2008 7.272 7.343 7.169 7.186 6,142,604 -0.03(-0.46%)
Feb 05, 2008 7.165 7.264 7.120 7.219 11,851,459 -0.06(-0.85%)
Feb 04, 2008 7.339 7.384 7.252 7.281 7,618,308 -0.39(-5.06%)
Feb 01, 2008 7.669 7.719 7.467 7.669 8,913,796 +0.00(+0.05%)
Jan 31, 2008 7.322 7.756 7.231 7.665 16,806,690 +0.24(+3.17%)
Jan 30, 2008 7.264 7.553 7.161 7.429 16,519,339 +0.14(+1.87%)
Jan 29, 2008 7.210 7.359 7.128 7.293 11,851,183 +0.00(+0.06%)
Jan 28, 2008 7.153 7.347 7.053 7.289 7,954,759 +0.14(+1.97%)
Jan 25, 2008 7.231 7.425 6.996 7.149 15,090,906 -0.03(-0.40%)
Jan 24, 2008 7.070 7.206 6.938 7.177 12,160,143 +0.14(+2.06%)
Jan 23, 2008 6.396 7.153 6.351 7.033 18,487,592 +0.48(+7.38%)
Jan 22, 2008 5.967 6.595 5.967 6.549 12,627,595 +0.33(+5.25%)
Jan 21, 2008 6.297 6.343 6.115 6.223 0 +0.00(+0.00%)
Jan 18, 2008 6.297 6.343 6.115 6.223 9,687,902 -0.04(-0.59%)
Jan 17, 2008 6.516 6.570 6.260 6.260 9,027,983 -0.21(-3.32%)
Jan 16, 2008 6.401 6.599 6.343 6.475 7,214,132 +0.03(+0.51%)
Jan 15, 2008 6.434 6.520 6.396 6.442 7,739,436 -0.10(-1.45%)
Jan 14, 2008 6.694 6.764 6.425 6.537 7,192,041 -0.16(-2.35%)
Jan 11, 2008 6.570 6.814 6.487 6.694 8,707,234 +0.04(+0.62%)
Jan 10, 2008 6.492 6.806 6.392 6.653 9,400,870 +0.08(+1.26%)
Jan 09, 2008 6.686 6.702 6.310 6.570 15,278,018 -0.13(-1.97%)
Jan 08, 2008 6.967 7.000 6.682 6.702 6,837,387 -0.18(-2.64%)
Jan 07, 2008 6.855 7.020 6.814 6.884 5,786,863 +0.07(+1.09%)
Jan 04, 2008 6.855 6.884 6.739 6.810 8,398,644 -0.15(-2.14%)
Jan 03, 2008 7.210 7.210 6.946 6.958 8,845,112 -0.20(-2.77%)
Jan 02, 2008 7.190 7.334 7.087 7.157 6,082,605 -0.11(-1.48%)
Jan 01, 2008 7.091 7.392 7.087 7.264 0 +0.00(+0.00%)
Dec 31, 2007 7.091 7.392 7.087 7.264 6,268,122 +0.09(+1.27%)
Dec 28, 2007 7.359 7.359 7.103 7.173 5,556,485 -0.09(-1.20%)
Dec 27, 2007 7.310 7.388 7.248 7.260 5,686,904 -0.05(-0.68%)
Dec 26, 2007 7.306 7.326 7.239 7.310 4,276,435 -0.01(-0.11%)
Dec 24, 2007 7.384 7.442 7.293 7.318 2,403,125 -0.07(-1.01%)
Dec 21, 2007 7.334 7.392 7.095 7.392 11,535,511 +0.15(+2.05%)
Dec 20, 2007 7.198 7.244 7.128 7.244 7,425,616 +0.11(+1.56%)
Dec 19, 2007 7.045 7.215 6.979 7.132 4,913,538 +0.06(+0.82%)
Dec 18, 2007 7.107 7.115 6.859 7.074 7,527,320 +0.05(+0.65%)
Dec 17, 2007 7.099 7.219 7.029 7.029 6,259,528 -0.09(-1.28%)
Dec 14, 2007 7.351 7.396 7.084 7.120 9,274,987 -0.31(-4.22%)
Dec 13, 2007 7.326 7.454 7.210 7.434 5,276,759 +0.09(+1.24%)
Dec 12, 2007 7.661 7.727 7.215 7.343 7,202,123 -0.16(-2.15%)
Dec 11, 2007 7.876 7.896 7.504 7.504 4,655,145 -0.34(-4.32%)
Dec 10, 2007 7.715 7.925 7.706 7.843 5,319,232 +0.13(+1.71%)
Dec 07, 2007 7.810 7.851 7.640 7.710 4,455,875 -0.10(-1.27%)
Dec 06, 2007 7.698 7.834 7.648 7.810 4,960,720 +0.12(+1.50%)
Dec 05, 2007 7.648 7.768 7.537 7.694 5,391,472 +0.16(+2.14%)
Dec 04, 2007 7.582 7.620 7.496 7.533 4,022,912 -0.07(-0.92%)
Dec 03, 2007 7.653 7.739 7.525 7.603 5,252,220 -0.09(-1.13%)
Nov 30, 2007 7.549 7.855 7.545 7.690 8,569,902 +0.21(+2.87%)
Nov 29, 2007 7.471 7.516 7.380 7.475 4,495,739 -0.03(-0.44%)
Nov 28, 2007 7.107 7.578 7.087 7.508 19,487,530 +0.45(+6.32%)
Nov 27, 2007 6.967 7.264 6.958 7.062 13,084,135 +0.14(+2.03%)
Nov 26, 2007 7.194 7.194 6.868 6.921 9,207,157 -0.26(-3.62%)
Nov 23, 2007 7.049 7.223 7.025 7.182 2,475,147 +0.16(+2.30%)
Nov 21, 2007 7.169 7.169 6.921 7.020 10,848,770 -0.21(-2.91%)
Nov 20, 2007 7.231 7.347 7.084 7.231 8,592,525 -0.02(-0.23%)
Nov 19, 2007 7.314 7.388 7.227 7.248 7,100,833 -0.14(-1.85%)
Nov 16, 2007 7.562 7.599 7.293 7.384 7,885,866 -0.15(-1.97%)
Nov 15, 2007 7.830 7.851 7.467 7.533 6,540,108 -0.32(-4.10%)
Nov 14, 2007 7.793 8.058 7.764 7.855 10,942,399 +0.09(+1.12%)
Nov 13, 2007 7.570 7.777 7.549 7.768 6,082,978 +0.24(+3.13%)
Nov 12, 2007 7.442 7.686 7.429 7.533 7,628,845 +0.07(+0.94%)
Nov 09, 2007 7.136 7.578 7.115 7.463 9,279,464 +0.23(+3.20%)
Nov 08, 2007 7.099 7.248 7.033 7.231 11,207,425 +0.19(+2.76%)
Nov 07, 2007 7.025 7.227 7.025 7.037 8,321,896 -0.19(-2.69%)
Nov 06, 2007 7.235 7.272 7.161 7.231 5,551,197 +0.03(+0.40%)
Nov 05, 2007 7.132 7.244 7.037 7.202 5,552,528 -0.00(-0.06%)
Nov 02, 2007 7.355 7.405 7.111 7.206 10,252,703 -0.20(-2.73%)
Nov 01, 2007 7.603 7.603 7.405 7.409 7,281,802 -0.28(-3.65%)
Oct 31, 2007 7.686 7.748 7.595 7.690 6,819,566 +0.02(+0.32%)
Oct 30, 2007 7.611 7.735 7.578 7.665 5,273,129 +0.05(+0.60%)
Oct 29, 2007 7.620 7.677 7.525 7.620 4,734,902 +0.02(+0.22%)
Oct 26, 2007 7.636 7.636 7.467 7.603 4,327,601 +0.14(+1.83%)
Oct 25, 2007 7.442 7.698 7.351 7.467 12,392,544 +0.05(+0.72%)
Oct 24, 2007 7.417 7.496 7.281 7.413 7,053,346 -0.05(-0.66%)
Oct 23, 2007 7.413 7.512 7.351 7.463 5,491,421 +0.08(+1.06%)
Oct 22, 2007 7.405 7.491 7.272 7.384 6,818,113 -0.12(-1.65%)
Oct 19, 2007 7.578 7.644 7.450 7.508 5,661,069 -0.03(-0.44%)
Oct 18, 2007 7.450 7.644 7.425 7.541 7,996,454 -0.02(-0.27%)
Oct 17, 2007 7.574 7.632 7.458 7.562 5,543,245 +0.05(+0.60%)
Oct 16, 2007 7.607 7.648 7.487 7.516 5,029,100 -0.14(-1.89%)
Oct 15, 2007 7.731 7.739 7.582 7.661 4,657,701 -0.07(-0.96%)
Oct 12, 2007 7.814 7.872 7.706 7.735 5,781,348 -0.08(-1.00%)
Oct 11, 2007 7.923 7.987 7.777 7.814 6,284,000 -0.04(-0.47%)
Oct 10, 2007 7.987 8.008 7.467 7.851 5,471,819 -0.17(-2.16%)
Oct 09, 2007 7.963 8.037 7.921 8.024 4,479,098 +0.06(+0.73%)
Oct 08, 2007 7.983 8.020 7.921 7.967 3,219,201 -0.03(-0.36%)
Oct 05, 2007 8.008 8.053 7.934 7.996 6,811,821 +0.00(+0.00%)
Oct 04, 2007 7.975 8.053 7.975 7.996 6,838,442 +0.00(+0.05%)
Oct 03, 2007 7.996 8.033 7.958 7.991 6,210,913 +0.01(+0.10%)
Oct 02, 2007 7.934 8.033 7.913 7.983 8,420,696 +0.08(+0.99%)
Oct 01, 2007 7.801 8.000 7.777 7.905 6,931,858 +0.03(+0.42%)
Sep 28, 2007 7.793 7.934 7.781 7.872 6,511,585 +0.07(+0.90%)
Sep 27, 2007 7.723 7.847 7.723 7.801 4,136,898 +0.03(+0.43%)
Sep 26, 2007 7.892 7.934 7.748 7.768 5,471,093 -0.09(-1.16%)
Sep 25, 2007 7.847 7.950 7.756 7.859 7,424,280 +0.03(+0.37%)
Sep 24, 2007 7.892 7.896 7.748 7.830 6,889,264 -0.06(-0.73%)
Sep 21, 2007 7.855 7.946 7.723 7.888 12,183,449 +0.04(+0.47%)
Sep 20, 2007 7.888 7.934 7.781 7.851 6,603,185 -0.06(-0.78%)
Sep 19, 2007 7.971 8.210 7.888 7.913 12,467,160 -0.06(-0.73%)
Sep 18, 2007 7.752 7.971 7.698 7.971 7,805,267 +0.24(+3.04%)
Sep 17, 2007 7.636 7.785 7.607 7.735 5,326,129 +0.07(+0.92%)
Sep 14, 2007 7.587 7.686 7.500 7.665 9,404,946 +0.08(+1.03%)
Sep 13, 2007 7.665 7.665 7.533 7.587 4,598,409 -0.04(-0.54%)
Sep 12, 2007 7.702 7.814 7.578 7.628 6,119,434 -0.12(-1.55%)
Sep 11, 2007 7.715 7.781 7.632 7.748 9,224,165 +0.03(+0.43%)
Sep 10, 2007 7.661 7.797 7.516 7.715 10,436,615 +0.11(+1.41%)
Sep 07, 2007 7.372 7.636 7.285 7.607 13,035,320 +0.20(+2.73%)
Sep 06, 2007 7.396 7.425 7.301 7.405 3,517,839 +0.01(+0.11%)
Sep 05, 2007 7.310 7.417 7.264 7.396 5,763,681 +0.04(+0.51%)
Sep 04, 2007 7.272 7.434 7.268 7.359 3,308,018 +0.05(+0.68%)
Aug 31, 2007 7.202 7.367 7.177 7.310 5,025,796 +0.12(+1.61%)
Aug 30, 2007 7.272 7.334 7.149 7.194 5,793,448 -0.08(-1.08%)
Aug 29, 2007 7.111 7.277 7.111 7.272 5,114,856 +0.19(+2.68%)
Aug 28, 2007 7.248 7.256 7.074 7.082 4,717,477 -0.21(-2.94%)
Aug 27, 2007 7.359 7.405 7.272 7.297 4,452,720 -0.12(-1.67%)
Aug 24, 2007 7.351 7.434 7.297 7.421 3,851,812 +0.05(+0.67%)
Aug 23, 2007 7.496 7.500 7.351 7.372 4,339,701 -0.12(-1.55%)
Aug 22, 2007 7.479 7.520 7.285 7.487 6,295,132 +0.02(+0.22%)
Aug 21, 2007 7.318 7.516 7.293 7.471 5,783,042 +0.14(+1.86%)
Aug 20, 2007 7.479 7.520 7.285 7.334 6,824,648 -0.14(-1.93%)
Aug 17, 2007 7.438 7.504 7.248 7.479 16,928,032 +0.31(+4.38%)
Aug 16, 2007 6.818 7.173 6.810 7.165 9,104,789 +0.20(+2.91%)
Aug 15, 2007 6.946 7.122 6.868 6.963 7,713,556 +0.06(+0.90%)
Aug 14, 2007 6.950 7.037 6.719 6.901 5,525,787 +0.00(+0.00%)
Aug 13, 2007 7.165 7.256 6.868 6.901 7,972,011 -0.18(-2.57%)
Aug 10, 2007 7.314 7.334 7.020 7.082 12,864,473 -0.35(-4.67%)
Aug 09, 2007 7.103 7.615 6.735 7.429 17,876,756 +0.07(+1.01%)
Aug 08, 2007 7.066 7.434 7.029 7.355 17,728,712 +0.30(+4.22%)
Aug 07, 2007 6.963 7.153 6.851 7.058 13,527,115 +0.05(+0.71%)
Aug 06, 2007 6.628 7.020 6.570 7.008 12,201,200 +0.43(+6.53%)
Aug 03, 2007 6.661 6.686 6.566 6.578 9,156,013 -0.11(-1.61%)
Aug 02, 2007 6.553 6.764 6.532 6.686 8,214,974 -0.03(-0.49%)
Aug 01, 2007 6.698 6.785 6.545 6.719 8,828,965 +0.01(+0.18%)
Jul 31, 2007 6.810 6.880 6.673 6.706 7,079,164 +0.00(+0.06%)
Jul 30, 2007 6.772 6.818 6.591 6.702 5,700,033 +0.05(+0.81%)
Jul 27, 2007 6.715 6.777 6.640 6.649 7,927,663 -0.06(-0.86%)
Jul 26, 2007 6.847 6.847 6.644 6.706 9,880,829 -0.25(-3.56%)
Jul 25, 2007 7.066 7.066 6.756 6.954 8,569,178 +0.06(+0.84%)
Jul 24, 2007 7.111 7.124 6.863 6.896 7,989,489 -0.26(-3.64%)
Jul 23, 2007 7.177 7.244 7.144 7.157 2,770,274 -0.02(-0.29%)
Jul 20, 2007 7.190 7.235 7.087 7.177 6,199,781 -0.04(-0.57%)
Jul 19, 2007 7.223 7.277 7.169 7.219 4,287,912 -0.00(-0.06%)
Jul 18, 2007 7.314 7.371 7.115 7.223 5,853,205 -0.12(-1.58%)
Jul 17, 2007 7.351 7.467 7.326 7.339 3,759,364 +0.01(+0.17%)
Jul 16, 2007 7.322 7.380 7.272 7.326 3,918,347 +0.00(+0.00%)
Jul 13, 2007 7.438 7.438 7.256 7.326 7,342,295 +0.07(+0.97%)
Jul 12, 2007 7.107 7.268 7.095 7.256 11,846,967 +0.20(+2.81%)
Jul 11, 2007 7.095 7.120 7.033 7.058 5,775,298 -0.04(-0.52%)
Jul 10, 2007 7.219 7.252 7.074 7.095 5,318,022 -0.17(-2.39%)
Jul 09, 2007 7.277 7.285 7.210 7.268 5,338,230 -0.01(-0.11%)
Jul 06, 2007 7.223 7.277 7.186 7.277 3,562,369 +0.09(+1.21%)
Jul 05, 2007 7.140 7.198 7.128 7.190 2,865,626 +0.06(+0.87%)
Jul 03, 2007 7.186 7.194 7.103 7.128 3,167,411 -0.02(-0.35%)
Jul 02, 2007 7.070 7.153 7.020 7.153 4,347,204 +0.12(+1.70%)
Jun 29, 2007 7.107 7.136 7.025 7.033 4,861,230 -0.07(-0.99%)
Jun 28, 2007 7.070 7.115 7.020 7.103 4,565,254 +0.02(+0.35%)
Jun 27, 2007 7.029 7.082 6.929 7.078 6,540,045 +0.00(+0.06%)
Jun 26, 2007 7.161 7.169 7.045 7.074 6,369,913 -0.05(-0.75%)
Jun 25, 2007 7.128 7.198 7.078 7.128 5,427,107 +0.00(+0.00%)
Jun 22, 2007 7.128 7.140 7.078 7.128 5,187,942 -0.00(-0.06%)
Jun 21, 2007 7.190 7.194 7.053 7.132 6,846,186 -0.07(-0.98%)
Jun 20, 2007 7.334 7.355 7.194 7.202 2,512,535 -0.13(-1.80%)
Jun 19, 2007 7.289 7.367 7.281 7.334 3,233,237 +0.01(+0.11%)
Jun 18, 2007 7.334 7.355 7.277 7.326 2,512,535 -0.00(-0.06%)
Jun 15, 2007 7.326 7.347 7.306 7.330 2,903,863 +0.05(+0.62%)
Jun 14, 2007 7.244 7.318 7.244 7.285 2,208,088 +0.05(+0.74%)
Jun 13, 2007 7.239 7.272 7.194 7.231 3,611,739 +0.00(+0.00%)
Jun 12, 2007 7.248 7.293 7.210 7.231 3,416,922 -0.05(-0.62%)
Jun 11, 2007 7.334 7.343 7.215 7.277 4,675,126 -0.09(-1.18%)
Jun 08, 2007 7.260 7.363 7.239 7.363 4,194,254 +0.12(+1.71%)
Jun 07, 2007 7.396 7.388 7.239 7.239 5,023,134 -0.16(-2.12%)
Jun 06, 2007 7.372 7.417 7.334 7.396 5,547,207 +0.02(+0.34%)
Jun 05, 2007 7.343 7.392 7.314 7.372 4,588,849 +0.01(+0.17%)
Jun 04, 2007 7.268 7.388 7.206 7.359 8,936,852 +0.09(+1.19%)
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.