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

UMB Financial Corp (NQ: UMBF )

86.14 +1.71 (+2.03%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2004 10.00 10.07 9.887 10.00 131,869 +0.07(+0.74%)
Jun 29, 2004 9.874 9.998 9.835 9.928 219,094 +0.05(+0.51%)
Jun 28, 2004 9.846 9.961 9.845 9.877 140,385 -0.15(-1.51%)
Jun 25, 2004 9.876 10.03 9.759 10.03 528,253 +0.29(+2.96%)
Jun 24, 2004 9.848 9.881 9.740 9.740 91,870 -0.14(-1.37%)
Jun 23, 2004 9.802 9.916 9.707 9.876 74,063 +0.19(+1.96%)
Jun 22, 2004 9.703 9.821 9.544 9.686 117,934 -0.08(-0.83%)
Jun 21, 2004 9.651 9.775 9.606 9.767 91,870 +0.02(+0.16%)
Jun 18, 2004 9.709 9.862 9.674 9.752 165,675 +0.06(+0.60%)
Jun 17, 2004 9.713 9.817 9.566 9.693 63,999 -0.00(-0.04%)
Jun 16, 2004 9.672 9.825 9.571 9.697 99,870 +0.05(+0.54%)
Jun 15, 2004 9.643 9.736 9.542 9.645 115,869 +0.05(+0.52%)
Jun 14, 2004 9.629 9.695 9.548 9.595 192,772 -0.15(-1.57%)
Jun 10, 2004 9.703 9.829 9.684 9.748 105,805 +0.06(+0.66%)
Jun 09, 2004 9.790 9.879 9.664 9.684 92,902 -0.15(-1.56%)
Jun 08, 2004 9.496 9.881 9.496 9.837 79,225 -0.03(-0.33%)
Jun 07, 2004 9.533 9.945 9.453 9.870 136,514 +0.14(+1.47%)
Jun 04, 2004 9.741 9.976 9.726 9.726 72,773 -0.01(-0.14%)
Jun 03, 2004 9.901 9.939 9.740 9.740 124,902 -0.14(-1.43%)
Jun 02, 2004 9.939 10.03 9.709 9.881 137,031 -0.05(-0.51%)
Jun 01, 2004 9.660 9.978 9.660 9.932 157,159 +0.08(+0.81%)
May 28, 2004 9.874 9.881 9.784 9.852 90,579 +0.05(+0.47%)
May 27, 2004 9.773 9.881 9.759 9.806 35,612 -0.02(-0.24%)
May 26, 2004 9.688 9.852 9.647 9.829 41,548 +0.04(+0.42%)
May 25, 2004 9.643 9.856 9.527 9.788 82,579 +0.19(+2.02%)
May 24, 2004 9.548 9.641 9.488 9.595 60,128 +0.14(+1.43%)
May 21, 2004 9.412 9.552 9.349 9.459 70,192 +0.06(+0.60%)
May 20, 2004 9.397 9.566 9.325 9.403 124,644 -0.09(-0.94%)
May 19, 2004 9.688 9.784 9.352 9.492 101,676 -0.08(-0.79%)
May 18, 2004 9.405 9.676 9.405 9.567 55,999 +0.12(+1.31%)
May 17, 2004 9.744 9.750 9.333 9.443 90,579 -0.17(-1.81%)
May 14, 2004 9.672 9.769 9.548 9.618 117,418 -0.06(-0.66%)
May 13, 2004 9.631 9.726 9.476 9.682 124,902 -0.03(-0.28%)
May 12, 2004 9.488 9.746 9.319 9.709 160,256 +0.22(+2.35%)
May 11, 2004 9.523 9.523 9.378 9.486 67,870 +0.11(+1.18%)
May 10, 2004 9.467 9.556 9.368 9.376 57,031 -0.13(-1.41%)
May 07, 2004 9.665 9.769 9.488 9.509 147,353 -0.37(-3.76%)
May 06, 2004 9.806 9.881 9.620 9.881 108,386 +0.05(+0.53%)
May 05, 2004 9.852 10.06 9.829 9.829 102,450 -0.06(-0.59%)
May 04, 2004 9.333 9.978 9.333 9.887 165,159 +0.18(+1.86%)
May 03, 2004 9.717 9.879 9.552 9.707 361,803 -0.01(-0.08%)
Apr 30, 2004 9.881 9.938 9.693 9.715 137,805 -0.16(-1.67%)
Apr 29, 2004 10.09 10.11 9.858 9.879 78,967 -0.08(-0.76%)
Apr 28, 2004 9.922 10.21 9.914 9.955 117,934 -0.28(-2.71%)
Apr 27, 2004 9.877 10.25 9.876 10.23 194,836 +0.36(+3.65%)
Apr 26, 2004 9.769 10.02 9.746 9.872 71,225 +0.04(+0.41%)
Apr 23, 2004 10.03 10.03 9.711 9.831 49,547 -0.16(-1.59%)
Apr 22, 2004 9.556 10.03 9.556 9.990 104,257 +0.34(+3.49%)
Apr 21, 2004 9.494 9.726 9.302 9.653 116,644 +0.15(+1.53%)
Apr 20, 2004 9.707 9.794 9.507 9.507 90,579 -0.17(-1.72%)
Apr 19, 2004 9.540 9.806 9.540 9.674 58,322 -0.13(-1.32%)
Apr 16, 2004 9.653 9.903 9.533 9.804 82,063 +0.09(+0.90%)
Apr 15, 2004 9.804 9.860 9.655 9.717 77,934 -0.06(-0.59%)
Apr 14, 2004 9.823 9.845 9.755 9.775 174,966 -0.13(-1.27%)
Apr 13, 2004 10.06 10.17 9.848 9.901 112,257 -0.13(-1.33%)
Apr 12, 2004 9.978 10.08 9.976 10.03 51,096 +0.06(+0.56%)
Apr 08, 2004 10.08 10.08 9.947 9.978 117,418 -0.04(-0.37%)
Apr 07, 2004 9.843 10.04 9.827 10.02 43,612 +0.14(+1.41%)
Apr 06, 2004 9.841 10.04 9.841 9.876 95,999 -0.05(-0.55%)
Apr 05, 2004 9.986 9.986 9.843 9.930 69,160 -0.01(-0.06%)
Apr 02, 2004 9.922 10.07 9.864 9.936 116,386 +0.08(+0.79%)
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.