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 )

3.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2011 5.992 6.006 5.872 5.895 10,040,089 -0.04(-0.62%)
Aug 30, 2011 5.955 6.002 5.877 5.932 7,352,922 -0.05(-0.85%)
Aug 29, 2011 5.826 5.983 5.817 5.983 7,492,076 +0.23(+4.00%)
Aug 26, 2011 5.615 5.771 5.523 5.753 8,238,836 +0.12(+2.21%)
Aug 25, 2011 5.803 5.927 5.564 5.628 9,691,428 -0.12(-2.08%)
Aug 24, 2011 5.624 5.762 5.596 5.748 7,535,515 +0.13(+2.38%)
Aug 23, 2011 5.546 5.628 5.472 5.615 11,203,910 +0.10(+1.75%)
Aug 22, 2011 5.679 5.707 5.467 5.518 7,443,867 -0.00(-0.08%)
Aug 19, 2011 5.587 5.743 5.523 5.523 7,569,162 -0.12(-2.04%)
Aug 18, 2011 5.845 5.849 5.596 5.638 11,021,310 -0.33(-5.48%)
Aug 17, 2011 6.052 6.070 5.914 5.964 7,984,150 -0.02(-0.31%)
Aug 16, 2011 5.983 6.089 5.923 5.983 16,602,018 -0.02(-0.31%)
Aug 15, 2011 5.757 6.001 5.757 6.001 16,361,041 +0.29(+5.16%)
Aug 12, 2011 5.918 6.001 5.670 5.707 21,926,464 -0.18(-3.13%)
Aug 11, 2011 5.476 5.914 5.476 5.891 18,621,620 +0.44(+8.02%)
Aug 10, 2011 5.642 5.670 5.449 5.453 21,290,790 -0.27(-4.67%)
Aug 09, 2011 5.628 5.720 5.306 5.720 26,716,976 +0.44(+8.28%)
Aug 08, 2011 5.628 5.734 5.283 5.283 26,893,242 -0.53(-9.18%)
Aug 05, 2011 5.904 5.921 5.757 5.817 20,218,222 -0.03(-0.47%)
Aug 04, 2011 5.891 6.010 5.840 5.845 16,857,364 -0.08(-1.40%)
Aug 03, 2011 6.102 6.112 5.868 5.927 15,004,984 -0.15(-2.42%)
Aug 02, 2011 6.120 6.165 6.048 6.075 10,242,858 -0.06(-1.03%)
Aug 01, 2011 6.210 6.210 6.088 6.138 7,854,704 +0.03(+0.44%)
Jul 29, 2011 6.093 6.183 6.052 6.111 8,407,414 -0.02(-0.37%)
Jul 28, 2011 6.210 6.251 6.124 6.133 9,826,461 -0.08(-1.31%)
Jul 27, 2011 6.346 6.368 6.206 6.215 11,346,041 -0.15(-2.34%)
Jul 26, 2011 6.418 6.463 6.355 6.364 7,503,644 -0.07(-1.05%)
Jul 25, 2011 6.481 6.499 6.332 6.432 10,394,463 -0.09(-1.32%)
Jul 22, 2011 6.712 6.743 6.508 6.517 16,395,291 -0.26(-3.80%)
Jul 21, 2011 6.793 6.811 6.675 6.775 11,399,329 -0.04(-0.53%)
Jul 20, 2011 6.775 6.856 6.766 6.811 6,733,185 +0.06(+0.87%)
Jul 19, 2011 6.725 6.775 6.680 6.752 5,486,922 +0.05(+0.81%)
Jul 18, 2011 6.788 6.806 6.684 6.698 5,563,157 -0.12(-1.79%)
Jul 15, 2011 6.820 6.843 6.752 6.820 4,207,138 +0.01(+0.13%)
Jul 14, 2011 6.924 6.928 6.775 6.811 4,998,375 -0.09(-1.31%)
Jul 13, 2011 6.892 6.974 6.834 6.901 5,266,748 +0.05(+0.73%)
Jul 12, 2011 6.847 6.897 6.829 6.852 6,158,176 -0.01(-0.20%)
Jul 11, 2011 6.892 6.906 6.843 6.865 4,929,420 -0.09(-1.23%)
Jul 08, 2011 6.974 6.992 6.937 6.951 4,304,392 -0.11(-1.60%)
Jul 07, 2011 7.023 7.077 6.960 7.064 5,888,390 +0.08(+1.10%)
Jul 06, 2011 6.910 7.001 6.879 6.987 5,623,059 +0.08(+1.11%)
Jul 05, 2011 7.028 7.028 6.881 6.910 8,427,613 -0.11(-1.61%)
Jul 01, 2011 6.779 7.032 6.779 7.023 17,107,050 +0.25(+3.74%)
Jun 30, 2011 6.820 6.820 6.734 6.770 13,126,071 -0.03(-0.46%)
Jun 29, 2011 6.707 6.802 6.666 6.802 8,376,005 +0.14(+2.10%)
Jun 28, 2011 6.743 6.743 6.617 6.662 12,053,492 -0.06(-0.94%)
Jun 27, 2011 6.743 6.766 6.707 6.725 10,017,042 -0.02(-0.33%)
Jun 24, 2011 6.820 6.847 6.734 6.748 17,112,526 -0.07(-0.99%)
Jun 23, 2011 6.946 6.965 6.779 6.815 12,634,457 -0.16(-2.33%)
Jun 22, 2011 7.082 7.096 6.974 6.978 7,935,067 -0.11(-1.59%)
Jun 21, 2011 7.168 7.177 7.064 7.091 16,955,388 -0.06(-0.82%)
Jun 20, 2011 7.176 7.181 7.118 7.150 6,926,751 -0.03(-0.44%)
Jun 17, 2011 7.181 7.254 7.141 7.181 8,036,192 +0.05(+0.76%)
Jun 16, 2011 6.996 7.150 6.965 7.127 7,577,154 +0.14(+2.07%)
Jun 15, 2011 7.010 7.064 6.946 6.983 4,777,093 -0.09(-1.21%)
Jun 14, 2011 7.086 7.118 7.046 7.068 3,883,024 +0.03(+0.38%)
Jun 13, 2011 7.001 7.055 6.955 7.041 4,645,599 +0.05(+0.65%)
Jun 10, 2011 6.983 7.046 6.937 6.996 6,485,450 +0.00(+0.00%)
Jun 09, 2011 7.028 7.041 6.955 6.996 5,947,169 -0.01(-0.13%)
Jun 08, 2011 7.064 7.114 6.996 7.005 4,286,329 -0.07(-0.96%)
Jun 07, 2011 7.096 7.145 7.068 7.073 4,318,175 -0.00(-0.06%)
Jun 06, 2011 7.091 7.168 7.046 7.077 5,535,169 -0.03(-0.44%)
Jun 03, 2011 7.086 7.181 6.935 7.109 7,550,625 -0.22(-2.96%)
May 24, 2011 7.380 7.394 7.303 7.326 3,995,240 -0.03(-0.43%)
May 23, 2011 7.308 7.443 7.308 7.357 5,745,569 +0.00(+0.00%)
May 20, 2011 7.407 7.439 7.348 7.357 3,389,791 -0.08(-1.09%)
May 19, 2011 7.403 7.443 7.344 7.439 4,502,605 +0.05(+0.67%)
May 18, 2011 7.430 7.439 7.362 7.389 4,642,823 -0.02(-0.24%)
May 17, 2011 7.335 7.407 7.317 7.407 6,358,100 +0.07(+0.92%)
May 16, 2011 7.330 7.435 7.307 7.339 4,029,658 -0.00(-0.06%)
May 13, 2011 7.448 7.457 7.317 7.344 6,438,407 -0.09(-1.22%)
May 12, 2011 7.412 7.470 7.367 7.434 5,108,891 +0.01(+0.18%)
May 11, 2011 7.339 7.441 7.317 7.421 6,686,902 +0.09(+1.29%)
May 10, 2011 7.294 7.376 7.294 7.326 5,713,708 +0.03(+0.37%)
May 09, 2011 7.303 7.339 7.254 7.299 5,384,118 -0.01(-0.19%)
May 06, 2011 7.407 7.425 7.310 7.312 5,798,802 -0.03(-0.43%)
May 05, 2011 7.434 7.434 7.326 7.344 6,315,448 -0.11(-1.45%)
May 04, 2011 7.475 7.488 7.407 7.452 8,135,759 +0.00(+0.00%)
May 03, 2011 7.359 7.461 7.354 7.452 6,866,469 +0.08(+1.03%)
May 02, 2011 7.363 7.381 7.363 7.377 4,359,973 -0.01(-0.12%)
Apr 29, 2011 7.421 7.430 7.328 7.386 4,803,794 -0.03(-0.42%)
Apr 28, 2011 7.372 7.421 7.354 7.417 5,354,655 +0.05(+0.66%)
Apr 27, 2011 7.274 7.381 7.274 7.368 8,101,942 +0.09(+1.28%)
Apr 26, 2011 7.265 7.279 7.212 7.274 6,848,738 +0.05(+0.68%)
Apr 25, 2011 7.168 7.225 7.145 7.225 6,559,367 +0.02(+0.31%)
Apr 21, 2011 7.199 7.230 7.065 7.203 12,946,049 +0.01(+0.19%)
Apr 20, 2011 7.274 7.274 7.145 7.190 14,049,321 -0.05(-0.74%)
Apr 19, 2011 7.488 7.488 7.185 7.243 28,496,966 -0.36(-4.68%)
Apr 18, 2011 7.519 7.608 7.470 7.599 8,306,055 +0.03(+0.35%)
Apr 15, 2011 7.550 7.617 7.523 7.572 4,492,621 +0.03(+0.35%)
Apr 14, 2011 7.608 7.608 7.466 7.546 6,967,792 -0.07(-0.88%)
Apr 13, 2011 7.670 7.728 7.604 7.612 5,723,985 -0.01(-0.17%)
Apr 12, 2011 7.657 7.675 7.626 7.626 4,241,069 -0.07(-0.92%)
Apr 11, 2011 7.661 7.733 7.658 7.697 4,110,505 +0.02(+0.23%)
Apr 08, 2011 7.742 7.786 7.653 7.679 5,410,610 -0.05(-0.69%)
Apr 07, 2011 7.750 7.786 7.706 7.733 4,988,524 -0.03(-0.40%)
Apr 06, 2011 7.795 7.804 7.670 7.764 7,297,631 +0.01(+0.11%)
Apr 05, 2011 7.679 7.812 7.670 7.755 7,426,993 +0.06(+0.81%)
Apr 04, 2011 7.728 7.764 7.657 7.693 3,992,115 -0.04(-0.46%)
Apr 01, 2011 7.746 7.790 7.688 7.728 6,741,872 +0.05(+0.64%)
Mar 31, 2011 7.630 7.733 7.627 7.679 6,254,423 +0.04(+0.58%)
Mar 30, 2011 7.759 7.773 7.608 7.635 10,527,739 -0.09(-1.21%)
Mar 29, 2011 7.733 7.813 7.697 7.728 4,032,278 -0.03(-0.34%)
Mar 28, 2011 7.679 7.804 7.675 7.755 6,075,979 +0.08(+1.04%)
Mar 25, 2011 7.715 7.728 7.666 7.675 9,397,532 -0.02(-0.29%)
Mar 24, 2011 7.742 7.777 7.648 7.697 7,179,527 -0.04(-0.57%)
Mar 23, 2011 7.795 7.817 7.715 7.742 7,320,114 -0.06(-0.80%)
Mar 22, 2011 7.822 7.897 7.799 7.804 4,041,599 -0.04(-0.51%)
Mar 21, 2011 7.859 7.888 7.817 7.844 5,610,390 +0.02(+0.23%)
Mar 18, 2011 7.915 7.924 7.786 7.826 8,089,150 -0.00(-0.06%)
Mar 17, 2011 7.862 7.893 7.764 7.830 6,520,357 +0.05(+0.69%)
Mar 16, 2011 7.853 7.884 7.764 7.777 8,239,995 -0.08(-1.02%)
Mar 15, 2011 7.835 7.902 7.822 7.857 6,967,844 +0.01(+0.11%)
Mar 14, 2011 7.808 7.866 7.777 7.848 11,784,769 -0.01(-0.17%)
Mar 11, 2011 7.817 7.884 7.782 7.862 5,130,679 +0.03(+0.34%)
Mar 10, 2011 7.879 7.906 7.786 7.835 6,733,201 -0.14(-1.73%)
Mar 09, 2011 7.862 7.986 7.817 7.973 5,621,386 +0.10(+1.24%)
Mar 08, 2011 7.846 7.906 7.795 7.875 11,988,428 +0.06(+0.74%)
Mar 07, 2011 7.915 7.951 7.724 7.817 10,394,774 -0.08(-1.01%)
Mar 04, 2011 8.084 8.111 7.866 7.897 9,457,854 -0.20(-2.42%)
Mar 03, 2011 8.071 8.151 8.035 8.093 6,157,584 +0.06(+0.72%)
Mar 02, 2011 8.120 8.155 7.986 8.035 10,174,851 -0.08(-0.99%)
Mar 01, 2011 8.320 8.320 8.102 8.115 7,499,434 -0.19(-2.25%)
Feb 28, 2011 8.338 8.338 8.209 8.302 5,672,346 +0.01(+0.16%)
Feb 25, 2011 8.160 8.293 8.153 8.289 4,142,369 +0.15(+1.86%)
Feb 24, 2011 8.249 8.289 8.080 8.137 5,960,948 -0.13(-1.56%)
Feb 23, 2011 8.307 8.391 8.240 8.267 6,799,672 -0.01(-0.16%)
Feb 22, 2011 8.320 8.351 8.258 8.280 6,501,718 -0.11(-1.27%)
Feb 18, 2011 8.373 8.387 8.293 8.387 3,407,481 +0.01(+0.16%)
Feb 17, 2011 8.413 8.449 8.329 8.373 4,143,403 -0.04(-0.42%)
Feb 16, 2011 8.418 8.440 8.347 8.409 4,442,020 +0.06(+0.75%)
Feb 15, 2011 8.311 8.387 8.307 8.347 3,457,145 +0.02(+0.27%)
Feb 14, 2011 8.404 8.413 8.311 8.324 4,549,252 -0.07(-0.85%)
Feb 11, 2011 8.240 8.396 8.182 8.396 6,742,940 +0.14(+1.73%)
Feb 10, 2011 8.244 8.271 8.151 8.253 4,181,017 +0.01(+0.11%)
Feb 09, 2011 8.342 8.360 8.213 8.244 5,268,992 -0.12(-1.49%)
Feb 08, 2011 8.298 8.409 8.267 8.369 5,332,685 +0.07(+0.80%)
Feb 07, 2011 8.191 8.311 8.191 8.302 5,254,895 +0.12(+1.47%)
Feb 04, 2011 8.186 8.270 8.120 8.182 5,034,402 +0.03(+0.33%)
Feb 03, 2011 8.298 8.298 8.133 8.155 6,393,796 -0.11(-1.29%)
Feb 02, 2011 8.135 8.306 8.135 8.262 7,807,431 +0.09(+1.07%)
Feb 01, 2011 8.065 8.236 8.065 8.174 8,975,417 +0.13(+1.64%)
Jan 31, 2011 8.043 8.095 7.999 8.043 6,113,018 +0.02(+0.27%)
Jan 28, 2011 8.144 8.161 8.021 8.021 6,330,631 -0.11(-1.30%)
Jan 27, 2011 7.876 8.161 7.792 8.126 11,863,745 +0.16(+1.98%)
Jan 26, 2011 8.201 8.271 7.902 7.968 19,750,824 -0.23(-2.84%)
Jan 25, 2011 8.051 8.201 8.021 8.201 7,786,363 +0.15(+1.91%)
Jan 24, 2011 8.038 8.135 8.021 8.047 12,512,712 +0.01(+0.11%)
Jan 21, 2011 8.170 8.187 8.016 8.038 5,397,361 +0.01(+0.16%)
Jan 20, 2011 8.016 8.108 7.906 8.025 11,862,337 +0.01(+0.11%)
Jan 19, 2011 8.201 8.214 7.974 8.016 9,173,688 -0.22(-2.72%)
Jan 18, 2011 8.209 8.240 8.091 8.240 8,992,175 +0.04(+0.43%)
Jan 14, 2011 8.078 8.209 8.056 8.205 5,302,717 +0.14(+1.80%)
Jan 13, 2011 8.139 8.148 8.016 8.060 5,891,035 -0.05(-0.65%)
Jan 12, 2011 8.236 8.266 8.073 8.113 8,333,376 +0.01(+0.11%)
Jan 11, 2011 8.095 8.139 8.038 8.104 4,992,581 +0.04(+0.44%)
Jan 10, 2011 8.174 8.196 7.990 8.069 9,874,083 -0.11(-1.34%)
Jan 07, 2011 8.262 8.306 8.082 8.179 7,915,740 -0.07(-0.80%)
Jan 06, 2011 8.359 8.446 8.223 8.244 7,180,840 -0.08(-1.00%)
Jan 05, 2011 8.227 8.328 8.201 8.328 7,430,466 +0.07(+0.90%)
Jan 04, 2011 8.381 8.385 8.152 8.253 7,903,476 -0.07(-0.90%)
Jan 03, 2011 8.315 8.394 8.275 8.328 7,203,293 +0.05(+0.64%)
Dec 31, 2010 8.341 8.367 8.275 8.275 4,219,676 -0.08(-0.95%)
Dec 30, 2010 8.341 8.398 8.337 8.354 3,170,653 +0.03(+0.32%)
Dec 29, 2010 8.319 8.389 8.315 8.328 4,384,319 +0.02(+0.21%)
Dec 28, 2010 8.420 8.446 8.306 8.310 6,301,191 -0.09(-1.05%)
Dec 27, 2010 8.433 8.486 8.376 8.398 7,559,048 -0.07(-0.88%)
Dec 23, 2010 8.280 8.477 8.240 8.473 21,642,506 +0.20(+2.39%)
Dec 22, 2010 8.091 8.341 8.082 8.275 8,902,966 +0.22(+2.72%)
Dec 21, 2010 7.946 8.104 7.915 8.056 5,421,723 +0.16(+2.06%)
Dec 20, 2010 7.999 7.999 7.880 7.893 4,259,403 -0.05(-0.66%)
Dec 17, 2010 8.029 8.051 7.893 7.946 11,161,931 -0.09(-1.15%)
Dec 16, 2010 7.854 8.078 7.836 8.038 10,377,389 +0.21(+2.69%)
Dec 15, 2010 7.718 7.909 7.718 7.827 7,948,002 +0.07(+0.91%)
Dec 14, 2010 7.770 7.814 7.713 7.757 7,554,458 +0.00(+0.00%)
Dec 13, 2010 7.819 7.836 7.691 7.757 5,271,264 -0.04(-0.56%)
Dec 10, 2010 7.753 7.801 7.691 7.801 3,883,208 +0.06(+0.74%)
Dec 09, 2010 7.674 7.766 7.652 7.744 6,212,030 +0.08(+1.09%)
Dec 08, 2010 7.617 7.661 7.604 7.661 5,734,608 +0.06(+0.75%)
Dec 07, 2010 7.748 7.757 7.595 7.604 5,269,016 -0.08(-1.03%)
Dec 06, 2010 7.573 7.683 7.529 7.683 7,685,949 +0.09(+1.16%)
Dec 03, 2010 7.520 7.639 7.476 7.595 14,198,340 +0.07(+0.93%)
Dec 02, 2010 7.428 7.560 7.428 7.525 11,871,433 +0.12(+1.60%)
Dec 01, 2010 7.446 7.476 7.358 7.406 6,439,707 +0.03(+0.42%)
Nov 30, 2010 7.428 7.507 7.366 7.375 6,320,961 -0.10(-1.35%)
Nov 29, 2010 7.397 7.481 7.366 7.476 3,179,551 +0.06(+0.77%)
Nov 26, 2010 7.446 7.507 7.419 7.419 1,906,527 -0.04(-0.59%)
Nov 24, 2010 7.463 7.463 7.463 7.463 4,479,059 +0.04(+0.47%)
Nov 23, 2010 7.393 7.525 7.388 7.428 5,116,363 -0.04(-0.47%)
Nov 22, 2010 7.415 7.498 7.415 7.463 5,308,881 +0.03(+0.41%)
Nov 19, 2010 7.419 7.472 7.388 7.432 5,251,879 -0.01(-0.18%)
Nov 18, 2010 7.410 7.498 7.410 7.446 4,890,659 +0.12(+1.62%)
Nov 17, 2010 7.371 7.450 7.305 7.327 5,255,679 -0.01(-0.18%)
Nov 16, 2010 7.371 7.419 7.279 7.340 7,106,927 -0.06(-0.77%)
Nov 15, 2010 7.380 7.525 7.380 7.397 4,500,676 +0.04(+0.60%)
Nov 12, 2010 7.450 7.476 7.323 7.353 6,144,461 -0.11(-1.53%)
Nov 11, 2010 7.503 7.551 7.446 7.467 5,266,510 -0.09(-1.22%)
Nov 10, 2010 7.441 7.568 7.410 7.560 5,000,699 +0.13(+1.71%)
Nov 09, 2010 7.520 7.551 7.424 7.432 4,255,337 -0.07(-0.88%)
Nov 08, 2010 7.520 7.555 7.481 7.498 5,332,710 -0.04(-0.47%)
Nov 05, 2010 7.595 7.617 7.450 7.533 11,151,238 -0.07(-0.98%)
Nov 04, 2010 7.529 7.617 7.454 7.608 9,859,530 +0.15(+2.00%)
Nov 03, 2010 7.437 7.485 7.398 7.459 7,212,690 +0.02(+0.29%)
Nov 02, 2010 7.441 7.467 7.402 7.437 7,114,317 +0.04(+0.53%)
Nov 01, 2010 7.351 7.407 7.312 7.398 7,985,764 +0.07(+1.00%)
Oct 29, 2010 7.299 7.389 7.294 7.325 5,310,746 +0.03(+0.36%)
Oct 28, 2010 7.316 7.342 7.225 7.299 6,621,219 +0.04(+0.54%)
Oct 27, 2010 7.234 7.273 7.147 7.260 8,203,124 +0.00(+0.00%)
Oct 25, 2010 7.333 7.359 7.242 7.260 3,680,876 -0.03(-0.42%)
Oct 22, 2010 7.268 7.312 7.255 7.290 3,345,434 +0.04(+0.54%)
Oct 21, 2010 7.307 7.351 7.199 7.251 6,104,830 -0.02(-0.30%)
Oct 20, 2010 7.229 7.290 7.143 7.273 5,774,281 +0.07(+1.02%)
Oct 19, 2010 7.100 7.268 7.095 7.199 6,690,963 +0.01(+0.12%)
Oct 18, 2010 7.177 7.247 7.143 7.190 12,257,870 +0.04(+0.61%)
Oct 15, 2010 7.255 7.277 7.117 7.147 6,313,178 -0.06(-0.78%)
Oct 14, 2010 7.147 7.290 7.147 7.203 6,483,810 +0.03(+0.42%)
Oct 13, 2010 7.203 7.225 7.100 7.173 5,062,954 +0.00(+0.06%)
Oct 12, 2010 7.095 7.173 7.065 7.169 4,142,840 +0.07(+1.04%)
Oct 11, 2010 7.100 7.117 6.970 7.095 8,295,952 +0.01(+0.12%)
Oct 08, 2010 7.087 7.126 7.035 7.087 4,206,189 -0.01(-0.18%)
Oct 07, 2010 7.139 7.160 7.017 7.100 5,027,157 -0.03(-0.49%)
Oct 06, 2010 7.108 7.169 7.082 7.134 4,614,369 +0.01(+0.12%)
Oct 05, 2010 7.108 7.171 6.974 7.126 8,086,897 +0.09(+1.23%)
Oct 04, 2010 7.043 7.121 6.958 7.039 7,097,998 -0.03(-0.43%)
Oct 01, 2010 7.069 7.130 7.017 7.069 6,803,600 +0.04(+0.53%)
Sep 30, 2010 7.029 7.100 6.974 7.032 79,512 +0.11(+1.58%)
Sep 29, 2010 6.974 6.983 6.918 6.922 6,754,489 -0.06(-0.87%)
Sep 28, 2010 7.004 7.004 6.922 6.983 54,925 +0.03(+0.37%)
Sep 27, 2010 7.065 7.104 6.935 6.957 5,605,105 -0.12(-1.65%)
Sep 24, 2010 7.000 7.078 6.970 7.074 5,059,926 +0.15(+2.12%)
Sep 23, 2010 6.927 7.061 6.914 6.927 6,127,191 -0.03(-0.44%)
Sep 22, 2010 7.065 7.069 6.914 6.957 6,984,550 -0.11(-1.59%)
Sep 21, 2010 7.169 7.182 7.046 7.069 5,934,827 -0.07(-1.03%)
Sep 20, 2010 7.091 7.160 7.061 7.143 6,303,983 +0.08(+1.16%)
Sep 17, 2010 7.061 7.203 7.009 7.061 7,327,833 -0.18(-2.45%)
Sep 15, 2010 7.238 7.268 7.177 7.238 4,634,850 -0.02(-0.24%)
Sep 14, 2010 7.363 7.368 7.229 7.255 4,870,504 -0.09(-1.24%)
Sep 13, 2010 7.264 7.428 7.242 7.346 6,379,642 +0.17(+2.35%)
Sep 10, 2010 7.216 7.260 7.160 7.177 3,322,398 -0.01(-0.12%)
Sep 09, 2010 7.195 7.273 7.117 7.186 9,668 +0.06(+0.79%)
Sep 08, 2010 7.078 7.173 7.039 7.130 6,275,202 +0.04(+0.55%)
Sep 07, 2010 7.108 7.126 7.030 7.091 1,072 -0.03(-0.36%)
Sep 03, 2010 6.970 7.130 6.940 7.117 5,316,848 +0.18(+2.56%)
Sep 02, 2010 6.957 7.004 6.901 6.940 6,847,503 -0.02(-0.31%)
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.