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

Citizens Nrthn Cp (NQ: CZNC )

18.20 +0.24 (+1.34%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 21, 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, 2010 6.827 6.827 6.570 6.683 29,023 -0.14(-2.04%)
Apr 29, 2010 6.771 6.889 6.405 6.822 61,871 +0.14(+2.08%)
Apr 28, 2010 6.668 6.806 6.668 6.683 7,558 +0.08(+1.24%)
Apr 27, 2010 6.780 6.908 6.601 6.601 45,821 -0.21(-3.08%)
Apr 26, 2010 6.494 6.908 6.320 6.811 68,679 +0.29(+4.39%)
Apr 23, 2010 6.448 6.524 6.303 6.524 27,770 +0.06(+0.95%)
Apr 22, 2010 6.177 6.468 6.177 6.463 28,648 +0.24(+3.87%)
Apr 21, 2010 6.263 6.284 6.161 6.223 12,651 -0.04(-0.65%)
Apr 20, 2010 6.141 6.279 6.074 6.263 20,980 +0.15(+2.51%)
Apr 19, 2010 6.146 6.171 6.018 6.110 13,948 -0.09(-1.49%)
Apr 16, 2010 6.340 6.361 6.130 6.202 27,950 -0.14(-2.18%)
Apr 15, 2010 6.136 6.342 6.078 6.340 33,299 +0.14(+2.23%)
Apr 14, 2010 6.008 6.217 5.982 6.202 22,588 +0.25(+4.21%)
Apr 13, 2010 6.092 6.092 5.885 5.951 23,833 -0.12(-2.02%)
Apr 12, 2010 6.146 6.146 6.038 6.074 16,430 -0.07(-1.17%)
Apr 09, 2010 6.023 6.146 6.023 6.146 30,354 +0.12(+2.04%)
Apr 08, 2010 6.074 6.084 5.941 6.023 26,797 -0.06(-1.01%)
Apr 07, 2010 6.269 6.397 5.967 6.084 39,267 -0.21(-3.33%)
Apr 06, 2010 5.844 6.304 5.793 6.294 25,851 +0.41(+7.05%)
Apr 05, 2010 6.028 6.028 5.767 5.880 42,810 -0.11(-1.79%)
Apr 01, 2010 6.437 5.987 5.987 5.987 39,474 -0.43(-6.77%)
Mar 31, 2010 6.386 6.524 6.110 6.422 38,593 -0.03(-0.40%)
Mar 30, 2010 6.391 6.524 6.269 6.448 29,504 +0.09(+1.37%)
Mar 29, 2010 6.156 6.473 6.156 6.361 6,257 +0.21(+3.50%)
Mar 26, 2010 6.217 6.258 6.064 6.146 22,459 -0.15(-2.36%)
Mar 25, 2010 6.463 6.463 6.253 6.294 8,115 -0.13(-1.99%)
Mar 24, 2010 6.514 6.555 6.422 6.422 16,393 -0.11(-1.65%)
Mar 23, 2010 6.617 6.627 6.530 6.530 33,521 -0.02(-0.31%)
Mar 22, 2010 6.381 6.611 6.353 6.550 52,926 +0.09(+1.43%)
Mar 19, 2010 6.391 6.473 6.248 6.458 83,638 +0.11(+1.69%)
Mar 18, 2010 6.207 6.386 6.202 6.350 46,761 +0.15(+2.39%)
Mar 17, 2010 6.212 6.243 6.156 6.202 23,719 -0.01(-0.16%)
Mar 16, 2010 6.177 6.212 6.079 6.212 15,312 +0.06(+1.00%)
Mar 15, 2010 6.146 6.263 5.936 6.151 18,627 +0.16(+2.74%)
Mar 12, 2010 6.207 6.251 5.977 5.987 22,080 -0.21(-3.47%)
Mar 11, 2010 6.161 6.253 6.069 6.202 32,925 -0.02(-0.33%)
Mar 10, 2010 6.059 6.233 6.018 6.223 26,852 +0.14(+2.36%)
Mar 09, 2010 6.018 6.079 5.910 6.079 22,873 +0.03(+0.51%)
Mar 08, 2010 6.013 6.059 5.921 6.049 13,075 +0.04(+0.60%)
Mar 05, 2010 6.008 6.059 5.962 6.013 54,734 +0.05(+0.86%)
Mar 04, 2010 5.777 5.962 5.772 5.962 23,983 +0.18(+3.19%)
Mar 03, 2010 5.849 5.849 5.675 5.777 23,667 -0.07(-1.22%)
Mar 02, 2010 5.885 5.910 5.782 5.849 63,137 -0.04(-0.61%)
Mar 01, 2010 5.762 5.885 5.614 5.885 26,227 +0.18(+3.14%)
Feb 26, 2010 5.711 5.731 5.578 5.706 47,855 +0.03(+0.45%)
Feb 25, 2010 5.644 5.731 5.511 5.680 28,595 -0.07(-1.16%)
Feb 24, 2010 5.516 5.754 5.455 5.747 14,089 +0.27(+4.86%)
Feb 23, 2010 5.757 5.757 5.414 5.481 33,682 -0.28(-4.80%)
Feb 22, 2010 5.731 5.757 5.660 5.757 14,072 +0.06(+0.99%)
Feb 19, 2010 5.475 5.747 5.465 5.701 36,777 +0.23(+4.11%)
Feb 18, 2010 5.880 5.880 5.337 5.475 24,796 -0.20(-3.60%)
Feb 17, 2010 5.788 5.813 5.639 5.680 42,605 -0.06(-0.98%)
Feb 16, 2010 5.629 5.782 5.557 5.736 38,219 +0.16(+2.84%)
Feb 12, 2010 5.266 5.578 5.578 5.578 59,016 +0.26(+4.81%)
Feb 11, 2010 5.025 5.322 4.964 5.322 39,728 +0.27(+5.26%)
Feb 10, 2010 4.918 5.097 4.831 5.056 28,863 +0.13(+2.60%)
Feb 09, 2010 4.744 4.938 4.698 4.928 20,393 +0.27(+5.82%)
Feb 08, 2010 4.933 4.984 4.636 4.657 49,124 -0.27(-5.41%)
Feb 05, 2010 4.810 4.933 4.792 4.923 17,646 +0.14(+2.89%)
Feb 04, 2010 4.785 4.938 4.785 4.785 84,012 +0.00(+0.00%)
Feb 03, 2010 4.872 5.092 4.744 4.785 35,302 -0.11(-2.30%)
Feb 02, 2010 5.117 5.117 4.897 4.897 26,873 -0.22(-4.30%)
Feb 01, 2010 5.102 5.168 4.989 5.117 31,675 +0.05(+0.91%)
Jan 29, 2010 4.953 5.199 4.953 5.071 33,318 +0.15(+3.12%)
Jan 28, 2010 5.184 5.250 4.902 4.918 31,317 -0.19(-3.71%)
Jan 27, 2010 4.884 5.229 4.884 5.107 34,155 +0.21(+4.25%)
Jan 26, 2010 4.670 5.267 4.670 4.899 54,984 +0.22(+4.78%)
Jan 25, 2010 4.599 4.782 4.554 4.676 26,661 +0.14(+3.02%)
Jan 22, 2010 4.554 4.620 4.518 4.538 64,843 -0.01(-0.11%)
Jan 21, 2010 4.848 4.873 4.544 4.544 58,082 -0.28(-5.79%)
Jan 20, 2010 5.005 5.132 4.823 4.823 32,754 -0.24(-4.81%)
Jan 19, 2010 4.909 5.127 4.899 5.066 43,978 +0.18(+3.74%)
Jan 15, 2010 4.965 4.884 4.884 4.884 52,594 -0.02(-0.31%)
Jan 14, 2010 4.868 4.975 4.807 4.899 24,219 +0.03(+0.52%)
Jan 13, 2010 4.579 4.914 4.579 4.873 69,574 +0.33(+7.26%)
Jan 12, 2010 4.528 4.838 4.447 4.544 53,294 -0.01(-0.22%)
Jan 11, 2010 4.731 4.731 4.528 4.554 19,848 -0.13(-2.82%)
Jan 08, 2010 4.584 4.838 4.584 4.686 24,506 +0.10(+2.21%)
Jan 07, 2010 4.716 4.807 4.569 4.584 40,649 -0.12(-2.59%)
Jan 06, 2010 4.853 4.909 4.706 4.706 37,726 -0.14(-2.93%)
Jan 05, 2010 4.904 5.016 4.833 4.848 31,279 -0.05(-1.04%)
Jan 04, 2010 4.894 4.950 4.828 4.899 83,204 +0.06(+1.15%)
Dec 31, 2009 4.828 4.843 4.843 4.843 86,673 -0.06(-1.14%)
Dec 30, 2009 4.873 4.985 4.823 4.899 50,437 +0.02(+0.31%)
Dec 29, 2009 4.980 5.011 4.833 4.884 28,239 -0.12(-2.43%)
Dec 28, 2009 4.929 5.046 4.899 5.005 49,567 +0.11(+2.28%)
Dec 24, 2009 4.904 5.026 4.838 4.894 14,371 -0.16(-3.21%)
Dec 23, 2009 4.980 5.148 4.914 5.056 31,227 +0.01(+0.10%)
Dec 22, 2009 5.203 5.203 4.894 5.051 112,281 -0.18(-3.40%)
Dec 21, 2009 5.016 5.432 4.924 5.229 139,851 +0.22(+4.36%)
Dec 18, 2009 5.066 5.554 4.955 5.011 478,016 -0.04(-0.80%)
Dec 17, 2009 5.310 5.432 4.940 5.051 70,926 -0.31(-5.78%)
Dec 16, 2009 5.569 5.757 5.346 5.361 133,338 -0.14(-2.58%)
Dec 15, 2009 5.198 5.688 5.198 5.503 138,086 +0.30(+5.86%)
Dec 14, 2009 5.254 5.290 5.049 5.198 101,068 +0.13(+2.61%)
Dec 11, 2009 5.021 5.198 5.000 5.066 38,585 +0.06(+1.11%)
Dec 10, 2009 5.041 5.077 4.929 5.011 34,111 -0.02(-0.30%)
Dec 09, 2009 4.970 5.026 4.772 5.026 28,600 +0.10(+1.96%)
Dec 08, 2009 5.005 5.046 4.873 4.929 30,181 -0.10(-1.92%)
Dec 07, 2009 4.635 5.071 4.586 5.026 103,495 +0.39(+8.43%)
Dec 04, 2009 4.549 4.635 4.498 4.635 24,211 +0.18(+4.11%)
Dec 03, 2009 4.589 4.620 4.422 4.452 27,778 -0.12(-2.56%)
Dec 02, 2009 4.422 4.609 4.422 4.569 16,761 +0.16(+3.57%)
Dec 01, 2009 4.457 4.640 4.326 4.412 52,573 -0.03(-0.69%)
Nov 30, 2009 4.142 4.442 4.137 4.442 75,291 +0.30(+7.36%)
Nov 27, 2009 4.315 4.391 4.137 4.137 39,203 -0.23(-5.23%)
Nov 25, 2009 4.442 4.559 4.315 4.366 343,219 -0.32(-6.93%)
Nov 24, 2009 4.711 4.868 4.594 4.691 21,496 -0.03(-0.65%)
Nov 23, 2009 4.823 5.071 4.660 4.721 38,581 -0.03(-0.53%)
Nov 20, 2009 4.924 5.112 4.670 4.747 101,476 -0.20(-4.10%)
Nov 19, 2009 5.071 5.229 4.853 4.950 58,350 -0.15(-2.89%)
Nov 18, 2009 5.239 5.280 4.950 5.097 51,284 -0.16(-3.00%)
Nov 17, 2009 5.209 5.456 4.950 5.254 56,835 +0.04(+0.68%)
Nov 16, 2009 4.833 5.437 4.833 5.219 72,831 +0.39(+7.98%)
Nov 13, 2009 5.102 5.203 4.741 4.833 102,546 -0.35(-6.67%)
Nov 12, 2009 5.848 5.904 5.178 5.178 98,663 -0.70(-11.84%)
Nov 11, 2009 6.051 6.051 5.863 5.874 22,097 -0.11(-1.78%)
Nov 10, 2009 6.198 6.198 5.965 5.980 26,419 -0.22(-3.60%)
Nov 09, 2009 6.173 6.330 6.092 6.204 26,478 +0.07(+1.08%)
Nov 06, 2009 6.077 6.432 6.000 6.138 27,166 -0.03(-0.41%)
Nov 05, 2009 6.178 6.193 5.985 6.163 33,664 +0.12(+2.02%)
Nov 04, 2009 6.259 6.346 6.011 6.041 35,750 -0.26(-4.19%)
Nov 03, 2009 6.214 6.305 6.092 6.305 19,446 +0.06(+0.98%)
Nov 02, 2009 6.219 6.452 6.117 6.244 14,594 +0.06(+0.99%)
Oct 30, 2009 6.376 6.376 6.117 6.183 39,719 -0.26(-4.02%)
Oct 29, 2009 6.371 6.513 6.346 6.442 22,121 +0.05(+0.71%)
Oct 28, 2009 6.356 6.863 6.356 6.396 38,975 +0.05(+0.80%)
Oct 27, 2009 6.508 6.600 6.346 6.346 39,026 -0.12(-1.88%)
Oct 26, 2009 6.402 6.853 6.402 6.468 35,821 +0.09(+1.35%)
Oct 23, 2009 6.396 6.402 6.168 6.381 37,295 +0.21(+3.46%)
Oct 22, 2009 6.198 6.214 6.016 6.168 29,269 +0.04(+0.66%)
Oct 21, 2009 6.143 6.219 6.092 6.127 29,707 -0.06(-0.90%)
Oct 20, 2009 6.183 6.295 6.143 6.183 31,143 -0.09(-1.46%)
Oct 19, 2009 6.300 6.391 6.107 6.275 37,728 +0.02(+0.24%)
Oct 16, 2009 6.589 6.843 6.153 6.259 117,916 -0.48(-7.15%)
Oct 15, 2009 6.889 6.889 6.655 6.742 32,061 -0.17(-2.50%)
Oct 14, 2009 6.726 7.016 6.650 6.914 34,750 +0.30(+4.53%)
Oct 13, 2009 6.813 6.813 6.544 6.615 39,702 -0.10(-1.44%)
Oct 12, 2009 6.808 6.955 6.676 6.711 24,506 -0.01(-0.08%)
Oct 09, 2009 7.158 7.285 6.605 6.716 140,501 -0.61(-8.38%)
Oct 08, 2009 7.488 7.488 7.270 7.331 20,133 -0.12(-1.63%)
Oct 07, 2009 7.511 7.513 7.310 7.452 15,622 -0.06(-0.81%)
Oct 06, 2009 7.569 7.584 7.383 7.513 19,259 -0.03(-0.40%)
Oct 05, 2009 7.468 7.569 7.404 7.544 23,813 +0.13(+1.78%)
Oct 02, 2009 7.356 7.630 7.254 7.412 44,483 -0.02(-0.21%)
Oct 01, 2009 7.493 7.686 7.234 7.427 63,521 -0.08(-1.08%)
Sep 30, 2009 7.529 7.787 7.397 7.508 39,909 +0.01(+0.07%)
Sep 29, 2009 7.432 7.691 7.419 7.503 17,951 +0.18(+2.43%)
Sep 28, 2009 7.475 7.580 7.241 7.325 26,858 -0.09(-1.21%)
Sep 25, 2009 7.705 7.775 7.290 7.415 142,309 -0.50(-6.31%)
Sep 24, 2009 8.189 8.189 7.915 7.915 28,002 -0.21(-2.64%)
Sep 23, 2009 8.114 8.274 8.109 8.129 11,502 +0.00(+0.06%)
Sep 22, 2009 8.369 8.554 8.017 8.124 40,266 -0.18(-2.16%)
Sep 21, 2009 8.384 8.709 8.264 8.304 52,832 -0.13(-1.60%)
Sep 18, 2009 9.093 9.128 8.339 8.439 160,074 -0.69(-7.60%)
Sep 17, 2009 9.023 9.133 8.958 9.133 12,019 +0.12(+1.39%)
Sep 16, 2009 8.888 9.058 8.644 9.008 21,582 +0.12(+1.35%)
Sep 15, 2009 8.794 8.913 8.659 8.888 15,784 +0.04(+0.45%)
Sep 14, 2009 8.739 9.068 8.514 8.848 68,180 +0.09(+1.08%)
Sep 11, 2009 9.647 9.647 8.614 8.754 81,265 -0.91(-9.41%)
Sep 10, 2009 9.568 9.702 9.298 9.662 39,301 +0.05(+0.57%)
Sep 09, 2009 9.263 9.717 9.263 9.607 33,904 +0.34(+3.66%)
Sep 08, 2009 9.458 9.637 9.193 9.268 16,511 -0.14(-1.49%)
Sep 04, 2009 9.063 9.588 9.063 9.408 86,112 +0.32(+3.57%)
Sep 03, 2009 9.068 9.098 8.988 9.083 17,104 +0.03(+0.33%)
Sep 02, 2009 9.083 9.113 9.003 9.053 8,422 -0.03(-0.33%)
Sep 01, 2009 9.113 9.857 9.038 9.083 49,776 -0.04(-0.49%)
Aug 31, 2009 9.657 10.03 9.128 9.128 47,139 -0.65(-6.64%)
Aug 28, 2009 10.24 10.24 9.687 9.777 11,108 -0.44(-4.35%)
Aug 27, 2009 10.01 10.24 9.792 10.22 14,072 +0.15(+1.49%)
Aug 26, 2009 10.25 10.33 9.942 10.07 66,790 -0.10(-0.98%)
Aug 25, 2009 10.22 10.33 10.15 10.17 7,696 -0.05(-0.49%)
Aug 24, 2009 10.21 10.43 9.687 10.22 39,689 +0.01(+0.10%)
Aug 21, 2009 10.13 10.44 9.802 10.21 96,625 +0.20(+2.05%)
Aug 20, 2009 9.692 10.01 9.692 10.01 17,306 +0.26(+2.66%)
Aug 19, 2009 9.428 9.747 9.428 9.747 14,825 +0.17(+1.77%)
Aug 18, 2009 9.368 9.667 9.193 9.578 19,813 +0.29(+3.12%)
Aug 17, 2009 9.278 9.702 9.278 9.288 35,580 -0.12(-1.33%)
Aug 14, 2009 9.762 9.762 9.138 9.413 81,005 -0.33(-3.43%)
Aug 13, 2009 9.907 10.13 9.473 9.747 32,047 -0.13(-1.36%)
Aug 12, 2009 9.353 9.947 9.313 9.882 99,667 +0.49(+5.21%)
Aug 11, 2009 9.448 9.642 9.198 9.393 45,280 -0.28(-2.87%)
Aug 10, 2009 9.822 9.932 9.318 9.670 12,302 -0.27(-2.69%)
Aug 07, 2009 9.493 9.937 9.423 9.937 83,042 +0.69(+7.45%)
Aug 06, 2009 9.797 9.897 9.178 9.248 25,004 -0.66(-6.70%)
Aug 05, 2009 10.22 10.22 9.817 9.912 20,100 -0.15(-1.49%)
Aug 04, 2009 10.04 10.14 9.987 10.06 33,243 -0.02(-0.20%)
Aug 03, 2009 10.34 10.44 10.05 10.08 27,051 -0.27(-2.65%)
Jul 31, 2009 10.37 10.86 10.31 10.36 73,215 -0.08(-0.81%)
Jul 30, 2009 10.96 11.02 10.31 10.44 57,981 -0.38(-3.55%)
Jul 29, 2009 10.93 10.99 10.80 10.83 25,935 +0.06(+0.60%)
Jul 28, 2009 10.70 10.88 10.55 10.76 23,580 +0.01(+0.14%)
Jul 27, 2009 10.64 10.86 10.27 10.75 45,112 +0.04(+0.42%)
Jul 24, 2009 10.67 10.74 10.21 10.70 22,813 -0.03(-0.28%)
Jul 23, 2009 10.36 10.73 10.24 10.73 55,824 +0.31(+3.02%)
Jul 22, 2009 10.21 10.44 10.21 10.42 37,861 +0.19(+1.85%)
Jul 21, 2009 10.37 10.39 10.12 10.23 41,786 -0.14(-1.35%)
Jul 20, 2009 10.38 10.43 10.16 10.37 20,815 +0.07(+0.68%)
Jul 17, 2009 10.39 10.42 9.885 10.30 48,647 +0.03(+0.24%)
Jul 16, 2009 10.31 10.49 10.24 10.27 20,730 -0.10(-1.01%)
Jul 15, 2009 10.33 10.46 9.987 10.38 23,244 +0.22(+2.16%)
Jul 14, 2009 10.23 10.31 9.967 10.16 20,570 -0.08(-0.78%)
Jul 13, 2009 10.03 10.24 9.852 10.24 19,201 +0.22(+2.25%)
Jul 10, 2009 10.11 10.20 9.942 10.01 7,908 +0.11(+1.11%)
Jul 09, 2009 10.04 10.16 9.772 9.902 16,565 -0.04(-0.45%)
Jul 08, 2009 10.35 10.35 9.762 9.947 27,227 -0.03(-0.30%)
Jul 07, 2009 9.982 10.49 9.627 9.977 30,395 +0.03(+0.30%)
Jul 06, 2009 10.02 10.29 9.667 9.947 51,174 -0.14(-1.43%)
Jul 02, 2009 10.29 10.29 9.667 10.09 38,556 -0.39(-3.76%)
Jul 01, 2009 10.38 10.49 10.02 10.49 14,881 +0.21(+2.09%)
Jun 30, 2009 10.50 10.50 10.10 10.27 24,511 -0.21(-2.00%)
Jun 29, 2009 10.94 10.94 9.787 10.48 30,317 -0.73(-6.55%)
Jun 26, 2009 9.433 11.22 9.328 11.22 221,782 +1.76(+18.59%)
Jun 25, 2009 9.443 9.468 9.063 9.458 9,384 +0.35(+3.84%)
Jun 24, 2009 9.343 9.483 9.033 9.108 14,977 -0.13(-1.41%)
Jun 23, 2009 9.248 9.333 9.238 9.238 1,411 +0.04(+0.49%)
Jun 22, 2009 10.09 10.10 9.063 9.193 35,670 -0.99(-9.75%)
Jun 19, 2009 10.08 10.19 9.807 10.19 61,285 +0.20(+2.00%)
Jun 18, 2009 9.498 9.987 9.403 9.987 10,265 +0.45(+4.71%)
Jun 17, 2009 9.168 9.632 9.168 9.538 12,055 +0.17(+1.81%)
Jun 16, 2009 9.138 9.617 8.908 9.368 26,730 +0.21(+2.29%)
Jun 15, 2009 9.977 9.987 8.893 9.158 55,522 -0.93(-9.25%)
Jun 12, 2009 10.28 10.40 9.767 10.09 14,983 -0.30(-2.93%)
Jun 11, 2009 10.18 10.49 10.00 10.40 33,757 +0.21(+2.11%)
Jun 10, 2009 10.92 10.92 9.987 10.18 52,666 -0.70(-6.47%)
Jun 09, 2009 10.35 11.06 10.35 10.89 62,523 +0.23(+2.20%)
Jun 08, 2009 10.76 10.78 10.17 10.65 43,684 -0.21(-1.93%)
Jun 05, 2009 11.19 11.19 10.77 10.86 36,549 -0.25(-2.25%)
Jun 04, 2009 10.94 11.11 10.71 11.11 68,615 +0.17(+1.60%)
Jun 03, 2009 10.80 10.94 10.24 10.94 55,099 +0.08(+0.74%)
Jun 02, 2009 10.56 10.94 10.12 10.86 71,376 +0.22(+2.07%)
Jun 01, 2009 10.32 10.71 9.987 10.64 71,567 +0.21(+2.01%)
May 29, 2009 9.857 10.46 9.544 10.43 241,460 +0.57(+5.77%)
May 28, 2009 9.852 10.19 9.488 9.857 46,234 +0.05(+0.51%)
May 27, 2009 10.24 10.44 9.690 9.807 43,538 -0.47(-4.57%)
May 26, 2009 9.488 10.45 9.063 10.28 124,612 +0.61(+6.36%)
May 22, 2009 9.448 9.662 9.078 9.662 55,159 +0.64(+7.14%)
May 21, 2009 8.796 9.223 8.664 9.018 40,150 +0.09(+1.06%)
May 20, 2009 9.353 9.428 8.699 8.923 55,490 -0.39(-4.18%)
May 19, 2009 9.123 9.443 8.619 9.313 25,038 -0.01(-0.11%)
May 18, 2009 8.344 9.323 8.344 9.323 33,229 +0.62(+7.11%)
May 15, 2009 8.958 8.958 8.484 8.704 18,594 -0.19(-2.19%)
May 14, 2009 8.294 8.983 8.294 8.898 26,502 +0.68(+8.26%)
May 13, 2009 8.819 8.819 8.219 8.219 30,475 -0.72(-8.10%)
May 12, 2009 8.569 8.988 8.564 8.943 13,353 +0.44(+5.17%)
May 11, 2009 8.794 8.898 8.489 8.504 17,482 -0.45(-5.02%)
May 08, 2009 8.983 8.983 8.439 8.953 21,600 +0.04(+0.50%)
May 07, 2009 9.038 9.038 8.419 8.908 31,174 -0.01(-0.11%)
May 06, 2009 9.188 9.198 8.789 8.918 33,695 -0.18(-1.98%)
May 05, 2009 9.597 9.792 8.998 9.098 34,442 -0.57(-5.94%)
May 04, 2009 9.478 9.957 9.243 9.672 30,595 +0.21(+2.27%)
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.