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

Premier Finl Bncp (NQ: PFBI )

N/A UNCHANGED
Last Price Updated: 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, 2020 11.66 11.83 11.29 11.53 39,549 -0.72(-5.87%)
Apr 29, 2020 11.74 12.87 11.24 12.24 86,386 +0.86(+7.55%)
Apr 28, 2020 11.74 11.74 10.76 11.38 34,033 -0.10(-0.85%)
Apr 27, 2020 10.57 11.80 10.40 11.48 66,520 +1.17(+11.35%)
Apr 24, 2020 9.798 10.71 9.753 10.31 11,616 +0.39(+3.93%)
Apr 23, 2020 10.01 10.15 9.753 9.922 43,843 -0.20(-2.01%)
Apr 22, 2020 10.42 10.42 9.873 10.13 21,642 -0.04(-0.44%)
Apr 21, 2020 9.638 10.37 9.638 10.17 43,844 +0.54(+5.62%)
Apr 20, 2020 10.37 10.37 9.434 9.629 42,634 -0.80(-7.65%)
Apr 17, 2020 9.975 11.23 9.931 10.43 21,090 +0.78(+8.09%)
Apr 16, 2020 9.895 10.24 9.576 9.647 59,244 -0.24(-2.42%)
Apr 15, 2020 10.22 10.71 9.806 9.886 34,086 -0.89(-8.23%)
Apr 14, 2020 10.88 11.42 10.68 10.77 74,705 +0.29(+2.79%)
Apr 13, 2020 10.92 11.01 10.29 10.48 17,214 -0.59(-5.36%)
Apr 09, 2020 10.97 11.50 10.69 11.07 25,601 +0.54(+5.13%)
Apr 08, 2020 10.28 10.76 9.789 10.53 24,589 +0.67(+6.74%)
Apr 07, 2020 10.68 10.96 9.771 9.868 26,112 -0.77(-7.25%)
Apr 06, 2020 9.957 10.64 9.718 10.64 35,496 +1.21(+12.89%)
Apr 03, 2020 9.860 9.939 8.915 9.425 59,549 -0.59(-5.93%)
Apr 02, 2020 10.19 10.38 9.842 10.02 40,218 -0.24(-2.33%)
Apr 01, 2020 10.70 10.83 9.845 10.26 43,005 -0.74(-6.69%)
Mar 31, 2020 10.88 11.01 9.851 10.99 51,437 +0.25(+2.31%)
Mar 30, 2020 9.851 10.90 9.842 10.75 35,189 +0.85(+8.60%)
Mar 27, 2020 11.53 11.53 9.319 9.895 44,323 -1.99(-16.78%)
Mar 26, 2020 10.05 11.97 9.647 11.89 64,472 +1.96(+19.73%)
Mar 25, 2020 10.39 10.70 8.636 9.931 96,644 -0.51(-4.92%)
Mar 24, 2020 8.689 10.55 8.139 10.44 120,830 +2.44(+30.45%)
Mar 23, 2020 7.998 8.811 7.980 8.006 33,617 -0.07(-0.88%)
Mar 20, 2020 8.414 9.336 8.024 8.077 82,444 -0.35(-4.11%)
Mar 19, 2020 7.492 8.423 7.492 8.423 155,338 +0.89(+11.76%)
Mar 18, 2020 8.317 9.682 7.501 7.537 126,380 -0.78(-9.38%)
Mar 17, 2020 7.457 8.725 7.457 8.317 139,813 +1.02(+13.97%)
Mar 16, 2020 8.556 8.754 7.279 7.297 166,210 -1.70(-18.92%)
Mar 13, 2020 10.11 10.63 8.441 9.000 184,400 -0.68(-7.05%)
Mar 12, 2020 10.86 10.86 9.468 9.682 116,402 -1.50(-13.38%)
Mar 11, 2020 12.20 12.54 11.16 11.18 88,560 -1.11(-9.04%)
Mar 10, 2020 13.03 13.16 11.90 12.29 37,403 -0.43(-3.37%)
Mar 09, 2020 13.43 14.01 12.50 12.72 47,577 -0.85(-6.25%)
Mar 06, 2020 13.08 14.11 12.69 13.57 31,898 +0.04(+0.26%)
Mar 05, 2020 14.26 14.46 13.19 13.53 39,254 -1.05(-7.20%)
Mar 04, 2020 14.53 14.92 14.50 14.58 16,660 +0.09(+0.60%)
Mar 03, 2020 15.12 15.12 14.43 14.49 23,121 -0.36(-2.41%)
Mar 02, 2020 14.72 14.87 14.64 14.85 20,837 +0.29(+1.98%)
Feb 28, 2020 14.74 14.90 14.43 14.56 57,052 -0.19(-1.30%)
Feb 27, 2020 15.19 15.19 14.69 14.76 58,625 -0.33(-2.20%)
Feb 26, 2020 14.96 15.39 14.88 15.09 26,734 +0.09(+0.58%)
Feb 25, 2020 15.52 15.73 14.89 15.00 45,289 -0.35(-2.28%)
Feb 24, 2020 15.31 15.70 15.31 15.35 44,529 +0.03(+0.23%)
Feb 21, 2020 15.55 15.59 15.31 15.31 23,552 -0.18(-1.18%)
Feb 20, 2020 15.28 15.61 15.20 15.50 26,844 +0.26(+1.72%)
Feb 19, 2020 15.38 15.74 15.24 15.24 12,481 -0.09(-0.57%)
Feb 18, 2020 15.08 15.35 14.90 15.32 6,103 +0.54(+3.67%)
Feb 14, 2020 14.78 14.86 14.69 14.78 11,661 -0.09(-0.59%)
Feb 13, 2020 14.29 15.07 14.29 14.87 28,112 +0.64(+4.49%)
Feb 12, 2020 14.72 14.83 14.13 14.23 26,853 -0.35(-2.40%)
Feb 11, 2020 14.69 14.87 14.58 14.58 14,160 -0.16(-1.07%)
Feb 10, 2020 14.77 14.88 14.66 14.74 3,851 -0.04(-0.24%)
Feb 07, 2020 14.87 14.87 14.66 14.77 8,689 -0.21(-1.40%)
Feb 06, 2020 15.15 15.47 14.96 14.98 22,218 -0.30(-1.95%)
Feb 05, 2020 15.03 15.44 14.97 15.28 17,403 +0.42(+2.83%)
Feb 04, 2020 14.95 15.03 14.78 14.86 14,083 +0.02(+0.12%)
Feb 03, 2020 14.85 15.74 14.84 14.84 21,253 -0.03(-0.18%)
Jan 31, 2020 15.02 15.22 14.87 14.87 36,129 -0.18(-1.22%)
Jan 30, 2020 14.88 15.13 14.87 15.05 24,217 +0.18(+1.24%)
Jan 29, 2020 15.05 15.05 14.87 14.87 7,088 -0.25(-1.68%)
Jan 28, 2020 15.09 15.25 15.06 15.12 9,462 +0.03(+0.23%)
Jan 27, 2020 15.09 15.23 15.01 15.09 18,088 -0.07(-0.46%)
Jan 24, 2020 15.32 15.32 15.12 15.16 7,888 -0.05(-0.35%)
Jan 23, 2020 15.10 15.42 15.09 15.21 19,020 +0.10(+0.64%)
Jan 22, 2020 15.09 15.48 15.08 15.11 42,175 +0.00(+0.00%)
Jan 21, 2020 15.20 15.26 15.00 15.11 21,965 -0.09(-0.58%)
Jan 17, 2020 15.60 15.60 15.12 15.20 27,897 -0.25(-1.64%)
Jan 16, 2020 15.18 15.52 15.18 15.45 26,118 +0.42(+2.79%)
Jan 15, 2020 15.16 15.53 14.96 15.04 25,628 -0.06(-0.41%)
Jan 14, 2020 15.28 15.58 15.09 15.10 22,974 -0.20(-1.32%)
Jan 13, 2020 15.10 15.46 14.87 15.30 39,776 +0.31(+2.04%)
Jan 10, 2020 14.76 15.04 14.74 14.99 38,415 +0.15(+1.00%)
Jan 09, 2020 15.04 15.04 14.78 14.84 15,105 -0.10(-0.64%)
Jan 08, 2020 15.04 15.17 14.84 14.94 17,035 -0.11(-0.76%)
Jan 07, 2020 15.03 15.52 15.03 15.05 29,848 -0.60(-3.85%)
Jan 06, 2020 15.53 15.69 15.52 15.66 14,078 +0.05(+0.34%)
Jan 03, 2020 15.74 15.74 15.52 15.60 17,264 -0.18(-1.16%)
Jan 02, 2020 15.82 15.84 15.70 15.79 24,243 -0.08(-0.50%)
Dec 31, 2019 15.81 15.91 15.71 15.87 24,467 +0.15(+0.95%)
Dec 30, 2019 15.83 15.99 15.61 15.72 31,002 -0.12(-0.77%)
Dec 27, 2019 15.92 15.99 15.67 15.84 19,550 +0.02(+0.11%)
Dec 26, 2019 15.94 15.94 15.69 15.82 21,323 -0.03(-0.22%)
Dec 24, 2019 15.80 15.98 15.76 15.86 21,265 +0.17(+1.06%)
Dec 23, 2019 15.75 15.83 15.58 15.69 16,824 -0.14(-0.88%)
Dec 20, 2019 15.74 16.09 15.37 15.83 113,303 +0.20(+1.29%)
Dec 19, 2019 16.14 16.23 15.52 15.63 42,068 -0.57(-3.51%)
Dec 18, 2019 16.62 16.62 16.03 16.20 16,186 -0.34(-2.06%)
Dec 17, 2019 16.69 17.00 16.33 16.54 32,142 -0.32(-1.92%)
Dec 16, 2019 17.61 17.82 16.66 16.86 53,820 -0.47(-2.72%)
Dec 13, 2019 16.27 17.49 15.98 17.34 31,098 +1.13(+6.96%)
Dec 12, 2019 15.67 16.35 15.67 16.21 33,008 +0.51(+3.26%)
Dec 11, 2019 15.31 15.70 15.21 15.70 14,393 +0.45(+2.96%)
Dec 10, 2019 15.17 15.40 15.10 15.24 13,406 +0.16(+1.09%)
Dec 09, 2019 14.99 15.72 14.99 15.08 33,884 -0.34(-2.19%)
Dec 06, 2019 15.54 15.70 15.42 15.42 23,743 +0.03(+0.23%)
Dec 05, 2019 15.54 15.54 15.23 15.38 6,025 -0.05(-0.34%)
Dec 04, 2019 15.53 15.67 15.43 15.43 5,903 +0.02(+0.11%)
Dec 03, 2019 15.45 15.53 15.28 15.42 6,364 +0.00(+0.00%)
Dec 02, 2019 15.76 15.76 15.30 15.42 10,701 -0.33(-2.09%)
Nov 29, 2019 15.75 15.77 15.52 15.75 2,535 -0.08(-0.49%)
Nov 27, 2019 15.79 15.83 15.57 15.83 27,546 +0.16(+1.05%)
Nov 26, 2019 15.64 15.93 15.60 15.66 24,664 +0.02(+0.11%)
Nov 25, 2019 15.30 15.74 15.30 15.64 21,066 +0.37(+2.41%)
Nov 22, 2019 15.40 15.40 15.21 15.27 5,993 -0.10(-0.65%)
Nov 21, 2019 15.61 15.61 15.24 15.37 9,243 -0.07(-0.45%)
Nov 20, 2019 15.46 15.81 15.41 15.44 26,308 -0.12(-0.78%)
Nov 19, 2019 15.32 15.76 15.32 15.57 22,649 +0.13(+0.84%)
Nov 18, 2019 15.11 15.44 15.11 15.43 15,229 +0.24(+1.60%)
Nov 15, 2019 15.30 15.44 15.07 15.19 13,485 +0.12(+0.81%)
Nov 14, 2019 15.44 15.55 15.05 15.07 7,512 -0.37(-2.42%)
Nov 13, 2019 15.10 15.56 15.10 15.44 11,099 +0.29(+1.89%)
Nov 12, 2019 15.43 15.57 15.10 15.16 31,209 -0.26(-1.69%)
Nov 11, 2019 15.43 15.62 15.42 15.42 13,086 -0.16(-1.06%)
Nov 08, 2019 15.49 15.62 15.49 15.58 14,061 +0.02(+0.11%)
Nov 07, 2019 15.63 15.67 15.44 15.57 7,676 +0.11(+0.73%)
Nov 06, 2019 15.73 15.73 15.45 15.45 6,906 -0.10(-0.61%)
Nov 05, 2019 15.49 15.83 15.47 15.55 17,580 +0.02(+0.11%)
Nov 04, 2019 15.62 15.69 15.43 15.53 18,164 -0.09(-0.56%)
Nov 01, 2019 15.37 15.62 15.35 15.62 22,590 +0.22(+1.41%)
Oct 31, 2019 15.22 15.49 15.22 15.40 12,065 -0.11(-0.73%)
Oct 30, 2019 15.40 15.51 15.24 15.51 8,489 +0.11(+0.73%)
Oct 29, 2019 15.17 15.41 15.15 15.40 6,716 +0.11(+0.74%)
Oct 28, 2019 15.30 15.40 15.11 15.29 6,794 -0.01(-0.06%)
Oct 25, 2019 15.36 15.41 15.25 15.30 8,990 +0.05(+0.34%)
Oct 24, 2019 15.37 15.37 15.10 15.24 12,353 +0.04(+0.28%)
Oct 23, 2019 15.37 15.51 15.07 15.20 13,416 -0.42(-2.67%)
Oct 22, 2019 15.56 15.70 15.43 15.62 21,302 +0.06(+0.39%)
Oct 21, 2019 15.47 15.76 15.36 15.56 24,046 +0.18(+1.19%)
Oct 18, 2019 15.32 15.50 15.23 15.37 17,749 -0.04(-0.28%)
Oct 17, 2019 15.18 15.63 15.18 15.42 15,095 +0.10(+0.62%)
Oct 16, 2019 15.10 15.33 15.09 15.32 14,653 +0.14(+0.91%)
Oct 15, 2019 15.14 15.31 14.81 15.18 16,244 +0.10(+0.69%)
Oct 14, 2019 14.94 15.18 14.77 15.08 17,471 +0.01(+0.06%)
Oct 11, 2019 15.11 15.43 14.98 15.07 34,577 +0.07(+0.46%)
Oct 10, 2019 14.89 15.05 14.76 15.00 17,016 +0.14(+0.93%)
Oct 09, 2019 14.92 14.98 14.79 14.86 18,392 -0.08(-0.52%)
Oct 08, 2019 14.71 15.10 14.71 14.94 19,950 +0.02(+0.12%)
Oct 07, 2019 14.82 15.35 14.82 14.92 23,678 -0.04(-0.29%)
Oct 04, 2019 15.03 15.17 14.91 14.97 7,261 +0.04(+0.29%)
Oct 03, 2019 14.99 14.99 14.58 14.92 32,394 +0.19(+1.30%)
Oct 02, 2019 14.75 14.91 14.65 14.73 30,325 -0.07(-0.47%)
Oct 01, 2019 15.05 15.14 14.77 14.80 30,873 -0.10(-0.64%)
Sep 30, 2019 15.17 15.39 14.76 14.90 33,047 -0.14(-0.92%)
Sep 27, 2019 15.25 15.68 14.96 15.04 55,208 -0.03(-0.17%)
Sep 26, 2019 15.57 15.60 15.01 15.06 48,930 -0.43(-2.80%)
Sep 25, 2019 15.44 15.75 15.32 15.50 20,784 +0.09(+0.56%)
Sep 24, 2019 15.73 15.73 15.33 15.41 17,813 -0.09(-0.56%)
Sep 23, 2019 15.37 15.55 15.21 15.50 10,641 +0.08(+0.51%)
Sep 20, 2019 15.77 15.97 15.05 15.42 128,397 -0.30(-1.93%)
Sep 19, 2019 15.43 16.05 15.28 15.72 40,100 +0.13(+0.83%)
Sep 18, 2019 15.45 15.94 15.27 15.59 43,614 -0.04(-0.28%)
Sep 17, 2019 14.92 15.68 14.71 15.63 42,879 +0.66(+4.40%)
Sep 16, 2019 14.75 15.12 14.52 14.98 23,090 +0.25(+1.71%)
Sep 13, 2019 13.92 14.87 13.92 14.72 62,239 +1.04(+7.61%)
Sep 12, 2019 13.32 13.79 13.28 13.68 97,843 +0.36(+2.71%)
Sep 11, 2019 13.32 13.62 13.24 13.32 42,472 +0.00(+0.00%)
Sep 10, 2019 13.23 13.45 13.23 13.32 30,055 +0.09(+0.65%)
Sep 09, 2019 13.41 13.58 13.11 13.24 42,235 +0.09(+0.65%)
Sep 06, 2019 13.24 13.39 13.11 13.15 14,078 -0.09(-0.65%)
Sep 05, 2019 13.27 13.46 13.12 13.24 15,359 +0.12(+0.92%)
Sep 04, 2019 13.22 13.41 13.12 13.12 9,890 +0.00(+0.00%)
Sep 03, 2019 13.25 13.32 13.06 13.12 23,619 -0.21(-1.55%)
Aug 30, 2019 13.28 13.54 13.19 13.32 11,635 +0.15(+1.11%)
Aug 29, 2019 13.34 13.51 13.12 13.18 28,061 -0.16(-1.22%)
Aug 28, 2019 13.05 13.42 13.05 13.34 23,672 +0.28(+2.11%)
Aug 27, 2019 13.25 13.28 12.91 13.06 25,332 -0.09(-0.65%)
Aug 26, 2019 13.16 13.21 12.85 13.15 57,626 +0.14(+1.06%)
Aug 23, 2019 13.18 13.41 12.98 13.01 58,177 -0.21(-1.62%)
Aug 22, 2019 13.23 13.58 13.05 13.23 31,928 +0.00(+0.00%)
Aug 21, 2019 13.23 13.56 13.06 13.23 20,211 +0.10(+0.75%)
Aug 20, 2019 13.14 13.18 13.02 13.13 12,375 -0.11(-0.81%)
Aug 19, 2019 13.31 13.75 13.21 13.24 13,324 +0.00(+0.00%)
Aug 16, 2019 13.04 13.29 13.04 13.24 16,755 +0.21(+1.65%)
Aug 15, 2019 13.14 13.14 12.68 13.02 35,205 +0.04(+0.33%)
Aug 14, 2019 12.86 13.09 12.86 12.98 31,984 -0.21(-1.63%)
Aug 13, 2019 13.22 13.26 12.89 13.19 13,424 +0.30(+2.33%)
Aug 12, 2019 13.07 13.38 12.89 12.89 14,411 -0.26(-1.96%)
Aug 09, 2019 12.90 13.39 12.88 13.15 19,780 +0.32(+2.48%)
Aug 08, 2019 12.62 13.11 12.62 12.83 14,745 +0.36(+2.89%)
Aug 07, 2019 12.46 12.62 12.32 12.47 27,160 -0.19(-1.49%)
Aug 06, 2019 12.93 12.97 12.65 12.66 10,411 -0.15(-1.14%)
Aug 05, 2019 13.28 13.36 12.75 12.81 21,091 -0.58(-4.36%)
Aug 02, 2019 13.06 13.45 13.05 13.39 23,619 +0.30(+2.30%)
Aug 01, 2019 13.58 13.58 13.09 13.09 24,078 -0.34(-2.50%)
Jul 31, 2019 13.62 13.71 13.32 13.42 23,325 -0.09(-0.70%)
Jul 30, 2019 13.70 13.70 13.41 13.52 32,517 +0.03(+0.19%)
Jul 29, 2019 13.62 13.71 13.46 13.49 13,900 -0.07(-0.51%)
Jul 26, 2019 13.37 13.73 13.25 13.56 68,532 +0.28(+2.14%)
Jul 25, 2019 13.18 13.58 13.18 13.28 37,475 +0.02(+0.13%)
Jul 24, 2019 13.49 13.49 13.11 13.26 13,113 -0.06(-0.45%)
Jul 23, 2019 13.19 13.75 13.18 13.32 42,187 +0.21(+1.64%)
Jul 22, 2019 13.14 13.14 13.04 13.11 16,801 +0.04(+0.33%)
Jul 19, 2019 13.09 13.18 12.89 13.06 22,921 -0.11(-0.85%)
Jul 18, 2019 13.24 13.24 13.06 13.18 211,875 +0.03(+0.20%)
Jul 17, 2019 13.36 13.58 12.90 13.15 17,378 -0.34(-2.55%)
Jul 16, 2019 13.63 13.63 13.36 13.49 8,785 -0.14(-1.01%)
Jul 15, 2019 13.74 13.82 13.63 13.63 3,946 -0.10(-0.75%)
Jul 12, 2019 13.93 14.09 13.73 13.73 23,736 -0.28(-1.96%)
Jul 11, 2019 14.09 14.09 13.90 14.01 6,390 +0.09(+0.62%)
Jul 10, 2019 13.87 13.97 13.58 13.92 18,345 +0.21(+1.50%)
Jul 09, 2019 13.58 13.75 13.50 13.72 19,617 +0.01(+0.06%)
Jul 08, 2019 13.47 13.75 13.46 13.71 13,052 +0.12(+0.89%)
Jul 05, 2019 13.42 13.75 13.42 13.59 27,808 +0.13(+0.96%)
Jul 03, 2019 13.50 13.54 13.33 13.46 12,449 +0.36(+2.76%)
Jul 02, 2019 13.04 13.14 12.96 13.10 20,189 +0.17(+1.33%)
Jul 01, 2019 12.97 13.14 12.92 12.93 24,389 +0.03(+0.27%)
Jun 28, 2019 12.89 13.09 12.85 12.89 194,544 +0.00(+0.00%)
Jun 27, 2019 12.64 12.89 12.64 12.89 34,538 +0.28(+2.25%)
Jun 26, 2019 12.38 12.84 12.38 12.61 27,818 +0.23(+1.87%)
Jun 25, 2019 12.55 12.57 12.26 12.38 13,391 -0.33(-2.57%)
Jun 24, 2019 12.85 12.89 12.50 12.70 19,912 -0.09(-0.74%)
Jun 21, 2019 12.77 13.19 12.55 12.80 31,648 -0.06(-0.47%)
Jun 20, 2019 13.25 13.51 12.81 12.86 21,216 -0.25(-1.90%)
Jun 19, 2019 13.25 13.85 12.90 13.11 14,832 -0.14(-1.04%)
Jun 18, 2019 13.59 13.67 13.16 13.24 15,785 -0.33(-2.41%)
Jun 17, 2019 13.54 13.80 13.54 13.57 10,673 -0.01(-0.06%)
Jun 14, 2019 13.58 13.74 13.51 13.58 17,685 -0.12(-0.88%)
Jun 13, 2019 13.65 13.74 13.36 13.70 13,577 +0.23(+1.72%)
Jun 12, 2019 13.54 13.62 13.42 13.47 11,844 -0.14(-1.00%)
Jun 11, 2019 13.68 13.71 13.36 13.60 23,941 -0.01(-0.06%)
Jun 10, 2019 13.45 13.62 13.28 13.61 20,722 +0.33(+2.50%)
Jun 07, 2019 13.79 13.79 13.16 13.28 9,514 +0.05(+0.39%)
Jun 06, 2019 13.38 13.38 13.13 13.23 9,677 -0.09(-0.64%)
Jun 05, 2019 13.54 13.54 13.05 13.31 7,759 -0.22(-1.64%)
Jun 04, 2019 13.48 13.71 13.47 13.54 12,110 +0.05(+0.38%)
Jun 03, 2019 13.32 13.56 13.31 13.48 12,659 +0.20(+1.47%)
May 31, 2019 13.24 13.45 13.24 13.29 10,924 -0.13(-0.95%)
May 30, 2019 13.75 13.75 13.20 13.42 21,139 -0.03(-0.25%)
May 29, 2019 13.49 13.70 13.20 13.45 17,393 -0.09(-0.63%)
May 28, 2019 13.68 13.81 13.54 13.54 11,249 -0.20(-1.43%)
May 24, 2019 13.96 13.96 13.71 13.73 4,581 +0.14(+1.07%)
May 23, 2019 13.77 13.88 13.57 13.59 11,422 -0.25(-1.78%)
May 22, 2019 13.82 13.97 13.73 13.83 11,366 -0.08(-0.55%)
May 21, 2019 13.82 13.98 13.78 13.91 13,376 +0.03(+0.25%)
May 20, 2019 13.91 14.00 13.71 13.88 10,527 +0.06(+0.43%)
May 17, 2019 13.85 14.00 13.62 13.82 21,144 -0.14(-0.98%)
May 16, 2019 14.05 14.26 13.86 13.95 10,851 -0.07(-0.49%)
May 15, 2019 14.03 14.28 13.88 14.02 24,225 -0.03(-0.18%)
May 14, 2019 14.20 14.24 13.88 14.05 69,458 +0.14(+1.04%)
May 13, 2019 14.07 14.24 13.76 13.90 12,161 -0.31(-2.16%)
May 10, 2019 13.96 14.21 13.96 14.21 5,638 +0.28(+2.02%)
May 09, 2019 14.05 14.08 13.90 13.93 4,129 -0.23(-1.62%)
May 08, 2019 14.14 14.29 14.09 14.16 5,048 +0.06(+0.42%)
May 07, 2019 14.24 14.38 14.05 14.10 10,157 -0.13(-0.90%)
May 06, 2019 14.31 14.39 14.05 14.23 5,478 -0.22(-1.53%)
May 03, 2019 14.04 14.45 14.00 14.45 11,042 +0.52(+3.76%)
May 02, 2019 14.09 14.09 13.79 13.92 6,001 +0.17(+1.21%)
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.