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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2004 8.603 8.847 8.595 8.822 7,131,273 +0.24(+2.79%)
Aug 30, 2004 8.516 8.694 8.512 8.582 2,827,388 -0.07(-0.86%)
Aug 27, 2004 8.644 8.669 8.586 8.657 1,919,613 +0.02(+0.19%)
Aug 26, 2004 8.615 8.657 8.541 8.640 3,982,012 +0.02(+0.29%)
Aug 25, 2004 8.359 8.628 8.359 8.615 5,980,279 +0.24(+2.81%)
Aug 24, 2004 8.326 8.380 8.231 8.380 4,129,154 +0.12(+1.40%)
Aug 23, 2004 8.409 8.409 8.235 8.264 2,385,480 -0.14(-1.67%)
Aug 20, 2004 8.351 8.417 8.314 8.405 2,746,557 +0.05(+0.64%)
Aug 19, 2004 8.425 8.425 8.252 8.351 2,420,330 -0.07(-0.88%)
Aug 18, 2004 8.243 8.429 8.202 8.425 5,688,416 +0.21(+2.51%)
Aug 17, 2004 8.210 8.243 8.157 8.219 3,754,766 +0.08(+0.96%)
Aug 16, 2004 8.128 8.190 8.086 8.140 2,345,065 +0.05(+0.66%)
Aug 13, 2004 8.115 8.182 8.082 8.086 1,940,426 -0.01(-0.15%)
Aug 12, 2004 8.182 8.186 8.062 8.099 2,677,343 -0.08(-1.01%)
Aug 11, 2004 8.016 8.194 7.917 8.182 4,971,828 +0.12(+1.54%)
Aug 10, 2004 8.120 8.186 8.016 8.058 3,491,218 -0.01(-0.15%)
Aug 09, 2004 8.004 8.099 7.967 8.070 3,694,264 +0.07(+0.83%)
Aug 06, 2004 7.814 8.053 7.814 8.004 4,394,637 +0.13(+1.68%)
Aug 05, 2004 7.892 7.975 7.834 7.872 3,731,775 +0.00(+0.05%)
Aug 04, 2004 7.752 7.896 7.719 7.867 2,445,740 +0.07(+0.90%)
Aug 03, 2004 7.863 7.892 7.756 7.797 2,595,060 -0.18(-2.23%)
Aug 02, 2004 7.863 8.041 7.855 7.975 4,033,318 +0.02(+0.31%)
Jul 30, 2004 8.016 8.024 7.909 7.950 3,146,356 -0.10(-1.23%)
Jul 29, 2004 8.016 8.082 7.938 8.049 3,495,575 +0.12(+1.51%)
Jul 28, 2004 8.091 8.120 7.826 7.929 5,024,344 -0.09(-1.08%)
Jul 27, 2004 8.016 8.120 7.913 8.016 7,463,309 +0.17(+2.11%)
Jul 26, 2004 7.739 7.888 7.673 7.851 8,284,687 +0.20(+2.65%)
Jul 23, 2004 7.599 7.706 7.549 7.648 3,849,876 +0.05(+0.71%)
Jul 22, 2004 7.628 7.715 7.512 7.595 4,675,126 -0.03(-0.43%)
Jul 21, 2004 7.438 7.822 7.376 7.628 8,153,760 +0.17(+2.27%)
Jul 20, 2004 7.376 7.463 7.334 7.458 3,043,260 +0.07(+0.95%)
Jul 19, 2004 7.401 7.500 7.314 7.388 5,841,608 -0.01(-0.17%)
Jul 16, 2004 7.570 7.574 7.396 7.401 5,316,691 -0.16(-2.08%)
Jul 15, 2004 7.541 7.615 7.487 7.558 3,668,369 +0.02(+0.22%)
Jul 14, 2004 7.438 7.578 7.438 7.541 5,526,513 +0.08(+1.11%)
Jul 13, 2004 7.562 7.562 7.442 7.458 4,858,568 -0.11(-1.47%)
Jul 12, 2004 7.450 7.574 7.396 7.570 4,378,665 +0.10(+1.38%)
Jul 09, 2004 7.491 7.496 7.438 7.467 6,889,022 -0.05(-0.61%)
Jul 08, 2004 7.558 7.624 7.491 7.512 5,223,034 -0.05(-0.60%)
Jul 07, 2004 7.719 7.727 7.491 7.558 6,675,570 -0.10(-1.35%)
Jul 06, 2004 7.529 7.719 7.520 7.661 8,636,810 -0.12(-1.49%)
Jul 02, 2004 7.603 7.921 7.281 7.777 34,734,552 -0.17(-2.13%)
Jul 01, 2004 8.153 8.153 7.913 7.946 7,594,720 -0.17(-2.04%)
Jun 30, 2004 8.074 8.182 8.016 8.111 8,068,089 +0.05(+0.56%)
Jun 29, 2004 8.372 8.429 8.016 8.066 17,533,054 -0.00(-0.05%)
Jun 28, 2004 8.099 8.210 7.851 8.070 15,872,873 -0.35(-4.17%)
Jun 25, 2004 8.677 8.768 8.363 8.421 17,181,414 -0.26(-2.95%)
Jun 24, 2004 8.471 8.872 8.396 8.677 20,049,218 +0.22(+2.59%)
Jun 23, 2004 7.975 8.512 7.822 8.458 21,872,996 +0.52(+6.61%)
Jun 22, 2004 8.099 8.173 7.934 7.934 7,986,290 -0.17(-2.04%)
Jun 21, 2004 8.078 8.293 8.078 8.099 10,081,602 +0.06(+0.72%)
Jun 18, 2004 7.975 8.078 7.872 8.041 9,654,941 -0.03(-0.36%)
Jun 17, 2004 8.210 8.219 7.892 8.070 11,696,769 -0.15(-1.86%)
Jun 16, 2004 8.347 8.347 8.140 8.223 8,121,089 -0.12(-1.39%)
Jun 15, 2004 8.305 8.471 8.243 8.339 8,099,550 +0.10(+1.15%)
Jun 14, 2004 8.810 8.810 8.202 8.243 17,890,258 -0.56(-6.38%)
Jun 10, 2004 8.967 9.016 8.677 8.805 10,591,031 -0.29(-3.14%)
Jun 09, 2004 9.400 9.458 9.070 9.091 8,539,280 -0.15(-1.65%)
Jun 08, 2004 9.297 9.297 9.153 9.243 3,617,789 -0.02(-0.27%)
Jun 07, 2004 9.194 9.301 9.004 9.268 5,341,860 +0.15(+1.63%)
Jun 04, 2004 9.338 9.376 9.103 9.120 6,556,018 -0.10(-1.03%)
Jun 03, 2004 9.425 9.429 9.136 9.215 6,937,424 -0.32(-3.38%)
Jun 02, 2004 9.566 9.752 9.392 9.537 5,505,942 -0.02(-0.26%)
Jun 01, 2004 9.586 9.607 9.380 9.562 6,745,995 -0.12(-1.20%)
May 28, 2004 9.917 9.917 9.648 9.677 5,792,480 -0.25(-2.54%)
May 27, 2004 9.896 9.929 9.739 9.929 11,324,317 +0.28(+2.87%)
May 26, 2004 9.446 9.710 9.363 9.653 6,120,160 +0.23(+2.46%)
May 25, 2004 9.322 9.491 9.235 9.421 6,892,168 +0.10(+1.06%)
May 24, 2004 9.442 9.458 9.148 9.322 10,527,382 +0.20(+2.17%)
May 21, 2004 8.967 9.297 8.967 9.124 10,790,446 +0.17(+1.85%)
May 20, 2004 9.091 9.144 8.628 8.958 13,764,250 -0.20(-2.21%)
May 19, 2004 9.380 9.496 9.153 9.161 5,178,746 -0.15(-1.60%)
May 18, 2004 9.289 9.409 9.194 9.310 7,029,871 +0.02(+0.18%)
May 17, 2004 9.297 9.553 9.252 9.293 11,416,765 -0.46(-4.70%)
May 14, 2004 9.917 9.934 9.702 9.752 11,232,838 -0.15(-1.50%)
May 13, 2004 9.586 9.942 9.524 9.900 10,195,588 +0.38(+3.95%)
May 12, 2004 9.706 9.706 9.384 9.524 13,130,913 -0.31(-3.15%)
May 11, 2004 9.710 10.28 9.545 9.834 22,244,480 +0.41(+4.39%)
May 10, 2004 10.10 10.10 8.925 9.421 21,730,938 -0.55(-5.51%)
May 07, 2004 10.12 10.28 9.834 9.971 7,162,734 -0.32(-3.09%)
May 06, 2004 10.70 10.70 10.19 10.29 6,385,644 -0.41(-3.86%)
May 05, 2004 10.50 10.97 10.49 10.70 6,932,342 +0.31(+2.94%)
May 04, 2004 10.42 10.45 10.12 10.40 8,485,070 +0.06(+0.56%)
May 03, 2004 10.41 10.49 10.25 10.34 4,318,405 -0.02(-0.20%)
Apr 30, 2004 10.29 10.37 10.21 10.36 5,640,257 +0.12(+1.21%)
Apr 29, 2004 10.21 10.47 10.10 10.24 10,008,758 -0.07(-0.72%)
Apr 28, 2004 10.60 10.65 10.21 10.31 9,422,370 -0.37(-3.44%)
Apr 27, 2004 10.74 10.83 10.63 10.68 5,011,276 -0.05(-0.42%)
Apr 26, 2004 10.83 11.03 10.64 10.72 4,850,824 -0.12(-1.07%)
Apr 23, 2004 11.05 11.05 10.73 10.84 5,377,435 -0.15(-1.35%)
Apr 22, 2004 10.95 11.14 10.86 10.99 8,755,878 +0.13(+1.18%)
Apr 21, 2004 11.16 11.45 10.60 10.86 20,712,806 -1.11(-9.29%)
Apr 20, 2004 12.26 12.27 11.88 11.97 4,705,377 -0.32(-2.59%)
Apr 19, 2004 12.19 12.38 12.10 12.29 3,515,419 +0.10(+0.81%)
Apr 16, 2004 11.99 12.38 11.99 12.19 6,071,274 +0.22(+1.83%)
Apr 15, 2004 11.79 11.98 11.37 11.97 7,586,007 +0.17(+1.47%)
Apr 14, 2004 11.82 12.05 11.56 11.80 10,003,433 -0.33(-2.73%)
Apr 13, 2004 12.42 12.42 12.02 12.13 6,510,520 -0.38(-3.04%)
Apr 12, 2004 12.81 12.89 12.31 12.51 5,791,996 -0.30(-2.36%)
Apr 08, 2004 13.08 13.09 12.64 12.81 3,324,958 -0.27(-2.08%)
Apr 07, 2004 13.04 13.20 12.99 13.08 2,514,471 +0.02(+0.19%)
Apr 06, 2004 12.71 13.09 12.69 13.06 5,395,586 +0.24(+1.84%)
Apr 05, 2004 13.12 13.33 12.54 12.82 9,710,603 -0.25(-1.90%)
Apr 02, 2004 14.10 14.10 13.00 13.07 13,219,730 -1.02(-7.27%)
Apr 01, 2004 14.13 14.26 13.95 14.09 2,945,247 -0.07(-0.50%)
Mar 31, 2004 14.01 14.17 14.00 14.16 4,613,655 +0.16(+1.12%)
Mar 30, 2004 13.88 14.07 13.82 14.01 2,745,831 +0.13(+0.95%)
Mar 29, 2004 13.74 13.95 13.74 13.88 2,853,283 +0.14(+1.02%)
Mar 26, 2004 13.57 13.87 13.55 13.73 4,233,460 +0.28(+2.09%)
Mar 25, 2004 13.33 13.51 13.20 13.45 2,366,120 +0.21(+1.59%)
Mar 24, 2004 13.35 13.42 13.23 13.24 3,105,456 -0.10(-0.77%)
Mar 23, 2004 13.28 13.41 13.26 13.35 2,529,476 +0.21(+1.57%)
Mar 22, 2004 13.15 13.24 12.95 13.14 3,083,676 -0.01(-0.06%)
Mar 19, 2004 13.29 13.43 13.15 13.15 2,169,850 -0.09(-0.69%)
Mar 18, 2004 13.17 13.33 12.91 13.24 2,576,425 +0.01(+0.06%)
Mar 17, 2004 13.33 13.41 13.21 13.23 2,319,412 +0.01(+0.06%)
Mar 16, 2004 13.25 13.42 13.16 13.22 3,147,082 +0.06(+0.47%)
Mar 15, 2004 13.35 13.37 13.10 13.16 2,907,251 -0.29(-2.15%)
Mar 12, 2004 13.31 13.48 13.26 13.45 2,730,827 +0.17(+1.24%)
Mar 11, 2004 13.55 13.61 13.26 13.28 3,127,237 -0.26(-1.92%)
Mar 10, 2004 13.76 13.77 13.54 13.54 3,263,004 -0.13(-0.94%)
Mar 09, 2004 13.82 13.90 13.57 13.67 2,394,435 -0.11(-0.78%)
Mar 08, 2004 13.74 13.91 13.67 13.78 2,937,260 +0.12(+0.91%)
Mar 05, 2004 13.33 13.87 13.33 13.66 4,446,669 +0.33(+2.48%)
Mar 04, 2004 13.52 13.56 13.24 13.33 4,491,925 -0.19(-1.44%)
Mar 03, 2004 13.64 13.64 13.21 13.52 7,241,145 -0.14(-1.00%)
Mar 02, 2004 14.23 14.32 13.61 13.66 7,487,510 -0.74(-5.17%)
Mar 01, 2004 14.70 14.70 14.20 14.40 4,158,679 -0.11(-0.77%)
Feb 27, 2004 14.19 14.63 14.10 14.51 10,142,346 +0.57(+4.06%)
Feb 26, 2004 13.89 14.06 13.84 13.95 3,206,616 +0.10(+0.69%)
Feb 25, 2004 13.88 13.91 13.79 13.85 4,804,600 -0.02(-0.18%)
Feb 24, 2004 13.68 13.94 13.55 13.88 6,568,118 +0.24(+1.76%)
Feb 23, 2004 13.74 13.74 13.54 13.64 2,389,836 +0.00(+0.00%)
Feb 20, 2004 13.71 13.85 13.55 13.64 3,727,177 -0.08(-0.57%)
Feb 19, 2004 13.76 14.00 13.68 13.71 4,156,259 -0.02(-0.18%)
Feb 18, 2004 13.84 13.84 13.53 13.74 3,362,228 +3.47(+33.83%)
Feb 17, 2004 10.20 10.42 10.08 10.27 4,351,318 -3.16(-23.56%)
Feb 12, 2004 13.51 13.51 13.30 13.43 4,199,659 -0.02(-0.14%)
Feb 11, 2004 13.15 13.45 13.15 13.45 3,123,849 +0.32(+2.46%)
Feb 10, 2004 13.04 13.19 13.02 13.13 3,131,593 +0.11(+0.81%)
Feb 09, 2004 13.00 13.05 12.97 13.02 3,000,586 +0.02(+0.14%)
Feb 06, 2004 12.62 13.05 12.59 13.00 5,278,696 +0.45(+3.61%)
Feb 05, 2004 12.62 12.72 12.39 12.55 5,111,871 -0.07(-0.56%)
Feb 04, 2004 12.86 12.89 12.57 12.62 5,382,275 -0.24(-1.86%)
Feb 03, 2004 12.88 12.92 12.80 12.86 3,846,971 -0.02(-0.12%)
Feb 02, 2004 12.99 13.01 12.76 12.88 4,678,191 +0.09(+0.73%)
Jan 30, 2004 12.40 12.84 12.30 12.78 4,968,924 +0.44(+3.59%)
Jan 29, 2004 12.47 12.51 12.16 12.34 6,490,676 -0.19(-1.51%)
Jan 28, 2004 12.81 12.99 12.41 12.53 7,106,669 -0.27(-2.13%)
Jan 27, 2004 12.61 12.90 12.54 12.80 22,040,548 -0.06(-0.48%)
Jan 26, 2004 12.83 12.88 12.63 12.86 5,106,708 +0.15(+1.19%)
Jan 23, 2004 12.60 12.74 12.44 12.71 3,451,690 +0.20(+1.61%)
Jan 22, 2004 12.56 12.68 12.51 12.51 2,174,852 -0.06(-0.49%)
Jan 21, 2004 12.43 12.64 12.43 12.57 1,904,447 +0.15(+1.17%)
Jan 20, 2004 12.40 12.55 12.36 12.43 2,654,029 +0.04(+0.33%)
Jan 16, 2004 12.41 12.47 12.32 12.39 2,404,276 +0.09(+0.73%)
Jan 15, 2004 12.33 12.46 12.24 12.30 4,980,863 +0.09(+0.71%)
Jan 14, 2004 11.81 12.22 11.79 12.21 3,424,908 +0.40(+3.39%)
Jan 13, 2004 11.79 11.83 11.78 11.81 1,527,559 +0.02(+0.13%)
Jan 12, 2004 11.70 11.87 11.70 11.79 2,139,680 +0.12(+1.01%)
Jan 09, 2004 11.72 11.83 11.68 11.68 2,593,043 -0.04(-0.32%)
Jan 08, 2004 11.69 11.72 11.53 11.71 2,070,304 +0.06(+0.53%)
Jan 07, 2004 11.66 11.73 11.61 11.65 3,767,593 +0.00(+0.00%)
Jan 06, 2004 11.56 11.71 11.47 11.65 2,970,577 +0.09(+0.80%)
Jan 05, 2004 11.68 11.76 11.51 11.56 3,334,235 -0.06(-0.48%)
Jan 02, 2004 11.73 11.84 11.57 11.62 1,603,388 -0.18(-1.50%)
Dec 31, 2003 11.79 11.82 11.62 11.79 1,801,836 +0.03(+0.26%)
Dec 30, 2003 11.81 11.81 11.73 11.76 1,876,697 -0.00(-0.03%)
Dec 29, 2003 11.71 11.79 11.66 11.76 1,378,159 +0.11(+0.96%)
Dec 26, 2003 11.64 11.75 11.61 11.65 672,784 +0.06(+0.53%)
Dec 24, 2003 11.54 11.62 11.51 11.59 625,028 +0.03(+0.27%)
Dec 23, 2003 11.49 11.61 11.48 11.56 1,461,410 +0.07(+0.65%)
Dec 22, 2003 11.53 11.59 11.44 11.49 1,860,886 -0.12(-1.04%)
Dec 19, 2003 11.69 11.72 11.56 11.61 2,259,716 -0.09(-0.74%)
Dec 18, 2003 11.74 11.75 11.58 11.69 2,738,894 +0.01(+0.11%)
Dec 17, 2003 11.64 11.76 11.63 11.68 3,217,103 +0.12(+1.02%)
Dec 16, 2003 11.53 11.62 11.44 11.56 1,981,890 +0.08(+0.67%)
Dec 15, 2003 11.79 11.79 11.47 11.49 2,433,640 -0.04(-0.38%)
Dec 12, 2003 11.44 11.59 11.37 11.53 1,993,829 +0.06(+0.54%)
Dec 11, 2003 11.38 11.51 11.36 11.47 2,354,584 +0.04(+0.33%)
Dec 10, 2003 11.66 11.66 11.22 11.43 2,781,165 -0.22(-1.92%)
Dec 09, 2003 11.93 11.93 11.65 11.65 3,199,356 -0.23(-1.96%)
Dec 08, 2003 11.73 11.93 11.78 11.88 1,753,757 +0.15(+1.32%)
Dec 05, 2003 11.81 11.81 11.61 11.73 1,444,308 -0.14(-1.15%)
Dec 04, 2003 11.95 12.00 11.73 11.87 2,153,555 -0.11(-0.91%)
Dec 03, 2003 12.18 12.22 11.96 11.97 2,550,450 -0.19(-1.58%)
Dec 02, 2003 12.28 12.28 12.14 12.17 2,168,721 +0.03(+0.28%)
Dec 01, 2003 12.09 12.11 11.99 12.13 2,387,820 +0.09(+0.77%)
Nov 28, 2003 11.98 12.06 11.98 12.04 1,028,053 +0.07(+0.54%)
Nov 26, 2003 11.78 11.99 11.76 11.97 3,357,146 +0.27(+2.28%)
Nov 25, 2003 11.31 11.71 11.39 11.71 5,788,527 +0.40(+3.51%)
Nov 24, 2003 11.14 11.31 11.14 11.31 1,884,441 +0.19(+1.73%)
Nov 21, 2003 11.05 11.16 11.03 11.12 2,773,098 +0.09(+0.79%)
Nov 20, 2003 11.19 11.23 11.03 11.03 4,069,297 -0.17(-1.52%)
Nov 19, 2003 11.23 11.30 11.13 11.20 1,558,859 +0.05(+0.42%)
Nov 18, 2003 11.31 11.37 11.13 11.16 2,980,903 -0.16(-1.42%)
Nov 17, 2003 11.29 11.32 11.23 11.32 1,525,300 -0.15(-1.30%)
Nov 14, 2003 11.31 11.54 11.32 11.47 2,747,283 +0.15(+1.37%)
Nov 13, 2003 11.40 11.40 11.29 11.31 1,988,989 -0.10(-0.90%)
Nov 12, 2003 11.32 11.41 11.28 11.41 1,573,057 +0.11(+0.99%)
Nov 11, 2003 11.34 11.34 11.24 11.30 1,831,522 -0.08(-0.68%)
Nov 10, 2003 11.51 11.51 11.30 11.38 2,782,778 -0.20(-1.69%)
Nov 07, 2003 11.62 11.68 11.47 11.57 3,939,580 -0.07(-0.61%)
Nov 06, 2003 11.59 11.66 11.47 11.65 1,885,087 +0.02(+0.16%)
Nov 05, 2003 11.30 11.64 11.36 11.63 4,049,291 +0.33(+2.96%)
Nov 04, 2003 11.30 11.31 11.21 11.29 3,157,950 +0.03(+0.25%)
Nov 03, 2003 11.22 11.29 11.15 11.27 2,555,612 +0.05(+0.41%)
Oct 31, 2003 11.13 11.30 11.13 11.22 2,649,512 +0.13(+1.20%)
Oct 30, 2003 11.13 11.17 11.01 11.09 1,629,848 +0.08(+0.73%)
Oct 29, 2003 11.07 11.08 10.92 11.00 1,608,551 -0.05(-0.45%)
Oct 28, 2003 11.08 11.12 10.96 11.05 2,825,694 +0.09(+0.82%)
Oct 27, 2003 10.67 11.11 10.67 10.96 3,432,330 +0.34(+3.18%)
Oct 24, 2003 10.55 10.63 10.47 10.63 3,267,118 +0.08(+0.79%)
Oct 23, 2003 10.16 10.62 10.13 10.54 4,392,298 +0.38(+3.75%)
Oct 22, 2003 10.27 10.27 10.08 10.16 2,669,518 -0.11(-1.09%)
Oct 21, 2003 10.17 10.32 10.12 10.27 2,779,874 +0.11(+1.04%)
Oct 20, 2003 10.12 10.21 10.12 10.17 1,907,029 +0.12(+1.17%)
Oct 17, 2003 10.31 10.31 10.05 10.05 1,830,554 -0.28(-2.70%)
Oct 16, 2003 10.20 10.37 10.19 10.33 1,355,571 +0.13(+1.25%)
Oct 15, 2003 10.28 10.34 10.18 10.20 2,563,357 -0.08(-0.75%)
Oct 14, 2003 10.23 10.28 10.18 10.28 1,418,171 +0.07(+0.70%)
Oct 13, 2003 10.03 10.23 10.09 10.21 1,531,109 +0.18(+1.82%)
Oct 10, 2003 10.04 10.08 9.994 10.03 1,846,365 +0.00(+0.00%)
Oct 09, 2003 10.16 10.20 10.02 10.03 2,215,187 -0.12(-1.19%)
Oct 08, 2003 10.14 10.18 10.14 10.15 975,134 -0.02(-0.18%)
Oct 07, 2003 10.10 10.16 10.07 10.16 1,229,082 +0.07(+0.68%)
Oct 06, 2003 9.994 10.19 9.988 10.10 2,144,843 +0.15(+1.49%)
Oct 03, 2003 9.917 9.985 9.889 9.948 2,497,208 +0.06(+0.63%)
Oct 02, 2003 9.886 9.914 9.861 9.886 3,614,966 -0.00(-0.03%)
Oct 01, 2003 9.796 9.898 9.750 9.889 2,431,704 +0.12(+1.27%)
Sep 30, 2003 9.799 9.917 9.678 9.765 4,288,718 -0.05(-0.47%)
Sep 29, 2003 9.867 9.871 9.815 9.812 1,591,449 -0.05(-0.53%)
Sep 26, 2003 9.902 9.911 9.833 9.864 1,484,320 -0.04(-0.38%)
Sep 25, 2003 10.07 10.07 9.902 9.902 2,461,068 -0.17(-1.69%)
Sep 24, 2003 10.29 10.29 10.07 10.07 4,075,750 -0.22(-2.11%)
Sep 23, 2003 9.911 10.29 9.973 10.29 4,449,412 +0.38(+3.82%)
Sep 22, 2003 9.917 9.976 9.827 9.911 3,091,259 -0.01(-0.06%)
Sep 19, 2003 9.945 9.963 9.836 9.917 4,424,243 -0.01(-0.12%)
Sep 18, 2003 9.802 9.945 9.784 9.929 3,975,075 +0.18(+1.88%)
Sep 17, 2003 9.793 9.793 9.635 9.747 2,335,868 -0.06(-0.60%)
Sep 16, 2003 9.610 9.805 9.610 9.805 2,049,330 +0.22(+2.30%)
Sep 15, 2003 9.582 9.601 9.530 9.585 1,170,999 +0.04(+0.42%)
Sep 12, 2003 9.359 9.570 9.313 9.545 1,541,434 +0.17(+1.82%)
Sep 11, 2003 9.368 9.474 9.344 9.375 2,416,861 -0.03(-0.33%)
Sep 10, 2003 9.601 9.604 9.341 9.406 2,979,612 -0.22(-2.29%)
Sep 09, 2003 9.607 9.678 9.561 9.626 2,388,788 +0.03(+0.32%)
Sep 08, 2003 9.576 9.647 9.576 9.595 1,480,771 +0.02(+0.19%)
Sep 05, 2003 9.632 9.685 9.561 9.576 1,990,603 -0.06(-0.58%)
Sep 04, 2003 9.638 9.644 9.551 9.632 3,014,461 -0.00(-0.03%)
Sep 03, 2003 9.629 9.706 9.604 9.635 3,517,517 +0.03(+0.36%)
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.