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

Financial Institut (NQ: FISI )

19.00 +0.30 (+1.60%)
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 (%)
Apr 30, 2008 11.63 11.66 11.55 11.55 3,947 -0.08(-0.71%)
Apr 29, 2008 11.78 11.79 11.64 11.64 7,522 -0.06(-0.51%)
Apr 28, 2008 11.69 11.79 11.69 11.70 4,526 -0.10(-0.85%)
Apr 25, 2008 11.69 11.85 11.66 11.80 29,102 +0.07(+0.61%)
Apr 24, 2008 11.52 11.73 11.37 11.73 33,389 +0.13(+1.12%)
Apr 23, 2008 11.67 11.72 11.55 11.60 13,451 -0.13(-1.11%)
Apr 22, 2008 11.69 11.74 11.47 11.73 8,442 -0.05(-0.45%)
Apr 21, 2008 11.72 11.78 11.71 11.78 1,620 +0.01(+0.10%)
Apr 18, 2008 11.74 11.84 11.74 11.77 12,156 -0.01(-0.10%)
Apr 17, 2008 11.52 11.80 11.52 11.78 9,652 +0.16(+1.38%)
Apr 16, 2008 11.49 11.69 11.34 11.62 10,503 +0.14(+1.19%)
Apr 15, 2008 11.41 11.74 11.29 11.48 7,488 +0.05(+0.47%)
Apr 14, 2008 11.47 11.72 11.43 11.43 2,701 -0.05(-0.46%)
Apr 11, 2008 11.56 11.67 11.44 11.48 16,140 -0.19(-1.62%)
Apr 10, 2008 11.62 11.79 11.58 11.67 3,142 -0.05(-0.45%)
Apr 09, 2008 11.55 11.79 11.55 11.73 30,324 -0.04(-0.30%)
Apr 08, 2008 11.70 11.81 11.69 11.76 6,843 +0.07(+0.61%)
Apr 07, 2008 11.55 11.70 11.54 11.69 35,244 +0.14(+1.23%)
Apr 04, 2008 11.63 11.85 11.51 11.55 75,920 +0.01(+0.10%)
Apr 03, 2008 11.37 11.54 11.31 11.54 8,677 +0.01(+0.10%)
Apr 02, 2008 11.57 11.70 11.52 11.53 14,405 +0.04(+0.31%)
Apr 01, 2008 11.16 11.53 11.16 11.49 17,570 +0.27(+2.37%)
Mar 31, 2008 11.38 11.45 11.22 11.22 15,240 -0.10(-0.89%)
Mar 28, 2008 11.17 11.32 11.16 11.32 10,623 +0.16(+1.43%)
Mar 27, 2008 11.17 11.18 11.09 11.16 8,107 -0.01(-0.05%)
Mar 26, 2008 10.92 11.17 10.92 11.17 16,271 +0.22(+2.00%)
Mar 25, 2008 10.75 10.95 10.63 10.95 31,499 +0.23(+2.15%)
Mar 24, 2008 10.44 10.77 10.31 10.72 63,092 +0.30(+2.84%)
Mar 21, 2008 8.943 10.47 8.943 10.42 103,420 +0.00(+0.00%)
Mar 20, 2008 8.943 10.47 8.943 10.42 103,420 -0.10(-0.96%)
Mar 19, 2008 10.81 10.94 10.52 10.52 33,431 -0.34(-3.16%)
Mar 18, 2008 10.60 10.88 10.55 10.87 7,083 +0.32(+3.03%)
Mar 17, 2008 10.90 10.91 10.51 10.55 11,392 -0.26(-2.41%)
Mar 14, 2008 10.84 10.92 10.81 10.81 5,403 -0.07(-0.65%)
Mar 13, 2008 10.84 10.94 10.77 10.88 4,727 +0.01(+0.05%)
Mar 12, 2008 10.87 10.89 10.79 10.87 9,286 +0.01(+0.05%)
Mar 11, 2008 10.96 10.96 10.73 10.87 15,537 -0.05(-0.43%)
Mar 10, 2008 10.68 10.92 10.68 10.92 6,585 +0.27(+2.51%)
Mar 07, 2008 10.89 10.90 10.63 10.65 3,571 -0.23(-2.13%)
Mar 06, 2008 10.79 10.88 10.79 10.88 10,233 +0.01(+0.05%)
Mar 05, 2008 10.96 10.96 10.87 10.87 6,763 -0.07(-0.60%)
Mar 04, 2008 11.03 11.03 10.90 10.94 8,146 +0.06(+0.54%)
Mar 03, 2008 10.97 11.01 10.86 10.88 10,120 -0.11(-1.02%)
Feb 29, 2008 11.16 11.16 10.96 10.99 7,658 -0.24(-2.11%)
Feb 28, 2008 11.23 11.34 11.21 11.23 2,380 -0.09(-0.79%)
Feb 27, 2008 11.38 11.44 11.32 11.32 3,039 -0.16(-1.39%)
Feb 26, 2008 11.45 11.48 11.42 11.48 1,725 +0.02(+0.16%)
Feb 25, 2008 11.37 11.54 11.37 11.46 2,205 +0.05(+0.47%)
Feb 22, 2008 11.44 11.45 11.18 11.41 14,996 -0.04(-0.31%)
Feb 21, 2008 11.50 11.50 11.20 11.44 11,392 -0.11(-0.92%)
Feb 20, 2008 11.48 11.75 11.41 11.55 6,113 -0.30(-2.50%)
Feb 19, 2008 11.55 11.85 11.55 11.85 2,701 +0.27(+2.30%)
Feb 18, 2008 11.58 11.76 11.58 11.58 11,650 +0.00(+0.00%)
Feb 15, 2008 11.58 11.76 11.58 11.58 11,650 -0.02(-0.20%)
Feb 14, 2008 11.67 11.69 11.48 11.60 2,120 -0.09(-0.76%)
Feb 13, 2008 11.78 11.86 11.55 11.69 31,229 -0.13(-1.10%)
Feb 12, 2008 11.45 11.85 11.40 11.82 65,611 +0.42(+3.69%)
Feb 11, 2008 11.34 11.54 11.24 11.40 27,542 -0.03(-0.29%)
Feb 08, 2008 11.44 11.53 11.34 11.43 3,719 -0.07(-0.61%)
Feb 07, 2008 11.59 11.59 11.38 11.50 36,479 +0.06(+0.53%)
Feb 06, 2008 11.57 11.67 11.44 11.44 16,844 -0.11(-0.97%)
Feb 05, 2008 11.77 11.77 11.35 11.55 18,118 -0.22(-1.86%)
Feb 04, 2008 11.58 11.77 11.48 11.77 13,676 +0.20(+1.69%)
Feb 01, 2008 11.38 11.83 11.38 11.58 17,674 +0.08(+0.67%)
Jan 31, 2008 11.31 11.75 11.29 11.50 8,037 +0.10(+0.88%)
Jan 30, 2008 11.38 11.58 11.34 11.40 8,043 -0.19(-1.63%)
Jan 29, 2008 12.14 12.24 11.43 11.59 68,056 -0.61(-5.00%)
Jan 28, 2008 11.70 12.31 11.03 12.20 27,272 +0.50(+4.25%)
Jan 25, 2008 10.93 11.82 10.92 11.70 20,531 +0.74(+6.75%)
Jan 24, 2008 10.40 11.00 10.26 10.96 8,948 +0.62(+5.95%)
Jan 23, 2008 10.28 10.57 10.16 10.35 23,797 +0.10(+0.98%)
Jan 22, 2008 10.57 10.57 10.16 10.25 27,667 -0.48(-4.47%)
Jan 21, 2008 10.89 10.89 10.64 10.73 6,753 +0.00(+0.00%)
Jan 18, 2008 10.89 10.89 10.64 10.73 6,753 +0.00(+0.00%)
Jan 17, 2008 11.49 11.49 10.73 10.73 16,168 -0.66(-5.78%)
Jan 16, 2008 11.50 11.57 11.19 11.38 16,477 +0.04(+0.37%)
Jan 15, 2008 11.63 11.71 10.96 11.34 50,628 -0.42(-3.58%)
Jan 14, 2008 11.25 11.82 11.06 11.76 30,233 +0.65(+5.81%)
Jan 11, 2008 11.08 11.50 11.05 11.12 75,754 -0.14(-1.21%)
Jan 10, 2008 10.60 11.36 10.34 11.25 57,980 +0.59(+5.56%)
Jan 09, 2008 10.60 10.66 10.51 10.66 27,881 +0.01(+0.11%)
Jan 08, 2008 10.60 10.66 10.52 10.65 12,040 +0.04(+0.33%)
Jan 07, 2008 10.47 10.66 10.47 10.61 16,943 +0.06(+0.56%)
Jan 04, 2008 10.59 10.65 10.54 10.55 13,990 -0.04(-0.39%)
Jan 03, 2008 10.65 10.66 10.60 10.60 17,532 -0.03(-0.28%)
Jan 02, 2008 10.76 10.76 10.60 10.62 44,332 +0.07(+0.67%)
Jan 01, 2008 10.83 10.83 10.37 10.55 26,451 +0.00(+0.00%)
Dec 31, 2007 10.83 10.83 10.37 10.55 26,451 -0.44(-4.04%)
Dec 28, 2007 10.68 11.00 10.68 11.00 7,243 +0.01(+0.11%)
Dec 27, 2007 11.22 11.22 10.79 10.99 17,154 -0.22(-1.96%)
Dec 26, 2007 11.24 11.31 11.21 11.21 12,489 -0.05(-0.42%)
Dec 24, 2007 11.38 11.39 11.20 11.25 17,072 +0.60(+5.61%)
Dec 21, 2007 11.17 11.28 10.65 10.65 29,971 -0.65(-5.76%)
Dec 20, 2007 10.64 11.31 10.32 11.31 30,112 +0.54(+5.01%)
Dec 19, 2007 10.73 10.87 10.73 10.77 23,116 -0.01(-0.11%)
Dec 18, 2007 10.95 11.10 10.64 10.78 4,656 -0.12(-1.09%)
Dec 17, 2007 10.60 10.90 10.60 10.90 54,044 +0.24(+2.22%)
Dec 14, 2007 10.66 11.25 10.36 10.66 14,578 -0.04(-0.39%)
Dec 13, 2007 9.726 10.70 9.726 10.70 15,187 +0.20(+1.92%)
Dec 12, 2007 10.89 10.90 10.50 10.50 6,922 -0.43(-3.95%)
Dec 11, 2007 10.42 11.04 10.42 10.93 20,818 +0.57(+5.49%)
Dec 10, 2007 10.94 11.25 10.20 10.36 16,310 -0.39(-3.63%)
Dec 07, 2007 11.06 11.19 10.76 10.76 15,641 +0.15(+1.45%)
Dec 06, 2007 10.56 10.77 10.53 10.60 10,829 +0.14(+1.30%)
Dec 05, 2007 11.05 11.05 10.33 10.47 8,278 -0.58(-5.25%)
Dec 04, 2007 11.02 11.25 11.02 11.05 16,781 +0.27(+2.53%)
Dec 03, 2007 10.58 10.84 10.57 10.77 9,624 +0.20(+1.91%)
Nov 30, 2007 10.63 10.68 10.57 10.57 6,498 -0.01(-0.06%)
Nov 29, 2007 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Nov 28, 2007 10.36 10.58 10.25 10.58 72,494 +0.39(+3.84%)
Nov 27, 2007 10.33 10.33 10.16 10.19 6,585 -0.11(-1.09%)
Nov 26, 2007 10.26 10.32 10.23 10.30 14,699 -0.25(-2.41%)
Nov 23, 2007 10.07 10.55 10.07 10.55 8,685 +0.38(+3.73%)
Nov 21, 2007 10.29 10.36 10.17 10.17 21,950 -0.16(-1.55%)
Nov 20, 2007 10.32 10.42 10.26 10.33 82,334 +0.02(+0.17%)
Nov 19, 2007 10.58 10.74 10.32 10.32 46,189 -0.16(-1.53%)
Nov 16, 2007 10.54 10.60 10.38 10.48 12,462 -0.14(-1.28%)
Nov 15, 2007 10.22 10.61 10.21 10.61 10,861 +0.40(+3.88%)
Nov 14, 2007 10.26 10.32 10.22 10.22 8,104 -0.12(-1.20%)
Nov 13, 2007 10.44 10.44 10.34 10.34 5,889 -0.23(-2.18%)
Nov 12, 2007 10.36 10.57 10.36 10.57 16,271 +0.21(+2.00%)
Nov 09, 2007 10.37 10.42 10.33 10.36 5,676 -0.09(-0.91%)
Nov 08, 2007 10.63 10.65 10.36 10.46 9,963 -0.20(-1.89%)
Nov 07, 2007 10.57 10.66 10.57 10.66 4,454 +0.09(+0.84%)
Nov 06, 2007 10.60 10.61 10.57 10.57 12,528 -0.08(-0.78%)
Nov 05, 2007 11.18 11.18 10.65 10.65 11,025 -0.58(-5.17%)
Nov 02, 2007 10.74 11.55 10.64 11.24 35,807 +0.20(+1.83%)
Nov 01, 2007 11.29 11.29 10.97 11.03 5,092 -0.27(-2.41%)
Oct 31, 2007 11.50 11.50 11.31 11.31 4,808 +0.05(+0.42%)
Oct 30, 2007 11.29 11.29 11.22 11.26 6,404 -0.05(-0.47%)
Oct 29, 2007 11.10 11.36 10.99 11.31 14,519 +0.04(+0.37%)
Oct 26, 2007 11.51 11.55 11.27 11.27 4,616 -0.28(-2.41%)
Oct 25, 2007 11.01 11.60 11.01 11.55 40,009 +0.02(+0.21%)
Oct 24, 2007 11.38 11.53 11.38 11.53 827 +0.11(+0.99%)
Oct 23, 2007 11.30 11.41 11.30 11.41 4,474 -0.03(-0.26%)
Oct 22, 2007 11.08 11.61 11.08 11.44 6,416 +0.24(+2.17%)
Oct 19, 2007 11.20 11.48 11.20 11.20 6,357 -0.07(-0.58%)
Oct 18, 2007 11.02 11.28 10.87 11.26 13,458 -0.08(-0.73%)
Oct 17, 2007 11.28 11.35 11.25 11.35 4,658 +0.15(+1.32%)
Oct 16, 2007 11.31 11.37 11.20 11.20 3,554 -0.20(-1.77%)
Oct 15, 2007 11.52 11.61 11.40 11.40 9,793 -0.23(-1.94%)
Oct 12, 2007 11.54 11.63 11.50 11.63 1,762 +0.04(+0.36%)
Oct 11, 2007 11.62 11.62 11.51 11.58 3,528 +0.09(+0.83%)
Oct 10, 2007 11.48 11.57 11.48 11.49 3,714 +0.01(+0.05%)
Oct 09, 2007 11.50 11.50 11.48 11.48 2,373 -0.09(-0.82%)
Oct 08, 2007 11.73 11.73 11.58 11.58 8,327 -0.07(-0.61%)
Oct 05, 2007 11.64 11.66 11.58 11.65 2,181 +0.08(+0.66%)
Oct 04, 2007 11.48 11.73 11.40 11.57 14,785 +0.05(+0.46%)
Oct 03, 2007 11.13 11.64 11.13 11.52 6,585 +0.30(+2.64%)
Oct 02, 2007 10.72 11.22 10.66 11.22 14,546 +0.41(+3.84%)
Oct 01, 2007 10.75 10.81 10.71 10.81 6,765 +0.18(+1.73%)
Sep 28, 2007 10.73 10.84 10.61 10.62 3,780 -0.12(-1.16%)
Sep 27, 2007 10.86 10.86 10.60 10.75 13,271 +0.17(+1.62%)
Sep 26, 2007 10.62 10.62 10.57 10.58 7,175 +0.01(+0.06%)
Sep 25, 2007 10.57 10.58 10.57 10.57 2,000 +0.13(+1.25%)
Sep 24, 2007 10.58 10.61 10.40 10.44 12,680 -0.30(-2.76%)
Sep 21, 2007 11.18 11.18 10.74 10.74 10,081 -0.44(-3.92%)
Sep 20, 2007 11.18 11.19 11.18 11.18 844 -0.09(-0.84%)
Sep 19, 2007 11.19 11.50 11.18 11.27 10,130 +0.27(+2.48%)
Sep 18, 2007 10.75 11.02 10.62 11.00 5,555 +0.25(+2.31%)
Sep 17, 2007 10.84 10.84 10.75 10.75 675 -0.17(-1.52%)
Sep 14, 2007 11.05 11.05 10.89 10.92 7,204 -0.10(-0.91%)
Sep 13, 2007 11.02 11.04 11.02 11.02 2,532 +0.00(+0.00%)
Sep 12, 2007 11.09 11.13 11.00 11.02 6,922 -0.42(-3.68%)
Sep 11, 2007 11.43 11.57 11.43 11.44 8,518 +0.02(+0.16%)
Sep 10, 2007 11.55 11.55 11.21 11.42 9,185 -0.12(-1.08%)
Sep 07, 2007 11.55 11.57 11.50 11.54 14,689 -0.05(-0.41%)
Sep 06, 2007 11.37 11.67 11.37 11.59 18,493 +0.19(+1.66%)
Sep 05, 2007 11.54 11.55 11.25 11.40 11,422 -0.15(-1.28%)
Sep 04, 2007 11.53 11.58 11.53 11.55 9,958 -0.01(-0.10%)
Aug 31, 2007 11.44 11.57 11.39 11.56 8,442 +0.12(+1.03%)
Aug 30, 2007 11.58 11.61 11.39 11.44 14,605 -0.11(-0.92%)
Aug 29, 2007 11.44 11.57 11.44 11.55 8,800 +0.11(+0.98%)
Aug 28, 2007 11.52 11.52 11.35 11.44 8,442 -0.15(-1.33%)
Aug 27, 2007 11.64 11.79 11.49 11.59 5,234 -0.24(-2.00%)
Aug 24, 2007 11.57 11.83 11.47 11.83 21,038 +0.30(+2.57%)
Aug 23, 2007 11.01 11.55 10.85 11.53 8,948 +0.54(+4.90%)
Aug 22, 2007 10.94 10.99 10.73 10.99 9,286 +0.25(+2.31%)
Aug 21, 2007 11.05 11.09 10.66 10.74 19,403 +0.12(+1.17%)
Aug 20, 2007 11.29 11.29 10.40 10.62 12,832 -0.34(-3.13%)
Aug 17, 2007 10.65 11.80 10.65 10.96 30,475 +0.45(+4.28%)
Aug 16, 2007 10.06 10.51 9.820 10.51 11,988 +0.48(+4.78%)
Aug 15, 2007 10.07 10.16 10.03 10.03 7,974 +0.13(+1.32%)
Aug 14, 2007 10.02 10.02 9.902 9.902 2,026 -0.08(-0.77%)
Aug 13, 2007 9.843 10.06 9.843 9.979 12,455 +0.09(+0.96%)
Aug 10, 2007 10.03 10.04 9.784 9.885 35,491 -0.08(-0.77%)
Aug 09, 2007 9.802 10.10 9.689 9.962 19,680 +0.12(+1.26%)
Aug 08, 2007 9.695 9.873 9.583 9.837 25,073 +0.09(+0.97%)
Aug 07, 2007 9.743 9.784 9.683 9.743 19,037 -0.03(-0.30%)
Aug 06, 2007 10.97 10.97 9.772 9.772 27,690 -0.65(-6.25%)
Aug 03, 2007 10.42 10.81 10.42 10.42 21,950 -0.26(-2.44%)
Aug 02, 2007 10.86 10.86 10.68 10.68 1,857 -0.02(-0.17%)
Aug 01, 2007 10.93 10.93 10.66 10.70 11,647 -0.14(-1.31%)
Jul 31, 2007 10.79 10.85 10.68 10.84 13,149 +0.12(+1.16%)
Jul 30, 2007 10.96 10.97 10.69 10.72 12,183 -0.08(-0.71%)
Jul 27, 2007 11.16 11.21 10.80 10.80 13,845 -0.48(-4.25%)
Jul 26, 2007 11.43 11.43 11.16 11.28 14,888 -0.22(-1.91%)
Jul 25, 2007 11.34 11.50 11.09 11.50 11,132 +0.12(+1.09%)
Jul 24, 2007 11.62 11.66 11.29 11.37 14,811 -0.36(-3.03%)
Jul 23, 2007 11.85 11.85 11.73 11.73 12,641 -0.09(-0.75%)
Jul 20, 2007 11.75 11.83 11.75 11.82 7,260 +0.04(+0.30%)
Jul 19, 2007 11.79 11.84 11.77 11.78 7,479 -0.05(-0.45%)
Jul 18, 2007 11.76 11.83 11.76 11.83 7,260 +0.02(+0.15%)
Jul 17, 2007 11.73 11.85 11.73 11.82 8,273 -0.01(-0.05%)
Jul 16, 2007 11.69 11.85 11.69 11.82 18,225 -0.02(-0.20%)
Jul 13, 2007 11.86 11.88 11.76 11.85 21,012 -0.05(-0.40%)
Jul 12, 2007 11.97 12.11 11.85 11.89 24,026 -0.08(-0.64%)
Jul 11, 2007 11.90 11.97 11.71 11.97 19,849 +0.16(+1.35%)
Jul 10, 2007 11.88 11.92 11.80 11.81 14,336 -0.13(-1.09%)
Jul 09, 2007 11.94 11.98 11.85 11.94 15,204 +0.06(+0.50%)
Jul 06, 2007 11.79 11.97 11.79 11.88 16,237 +0.01(+0.10%)
Jul 05, 2007 12.06 12.12 11.84 11.87 20,599 -0.18(-1.48%)
Jul 03, 2007 11.99 12.05 11.98 12.05 7,594 +0.04(+0.35%)
Jul 02, 2007 12.09 12.09 12.00 12.01 14,645 +0.05(+0.40%)
Jun 29, 2007 12.06 12.06 11.76 11.96 17,293 -0.01(-0.10%)
Jun 28, 2007 11.78 12.04 11.68 11.97 25,566 +0.19(+1.61%)
Jun 27, 2007 11.87 11.92 11.78 11.78 11,702 -0.16(-1.34%)
Jun 26, 2007 12.06 12.06 11.87 11.94 12,606 -0.02(-0.20%)
Jun 25, 2007 12.17 12.17 11.83 11.96 15,430 -0.21(-1.70%)
Jun 22, 2007 12.11 12.17 12.11 12.17 5,592 +0.01(+0.05%)
Jun 21, 2007 12.09 12.16 12.09 12.16 675 +0.07(+0.54%)
Jun 20, 2007 12.14 12.15 12.05 12.10 60,615 -0.04(-0.34%)
Jun 19, 2007 12.09 12.17 12.09 12.14 10,468 +0.05(+0.39%)
Jun 18, 2007 12.14 12.15 12.09 12.09 15,196 -0.05(-0.39%)
Jun 15, 2007 11.98 12.17 11.98 12.14 8,442 +0.08(+0.69%)
Jun 14, 2007 12.01 12.07 11.98 12.06 5,065 +0.07(+0.59%)
Jun 13, 2007 11.70 12.03 11.70 11.99 16,209 +0.01(+0.10%)
Jun 12, 2007 11.90 12.11 11.90 11.98 30,561 +0.06(+0.50%)
Jun 11, 2007 12.01 12.15 11.92 11.92 7,361 -0.02(-0.20%)
Jun 08, 2007 12.02 12.11 11.85 11.94 10,975 -0.17(-1.37%)
Jun 07, 2007 12.16 12.16 12.09 12.11 4,864 -0.06(-0.49%)
Jun 06, 2007 12.02 12.17 11.92 12.16 23,501 +0.02(+0.20%)
Jun 05, 2007 11.98 12.15 11.92 12.14 15,206 +0.15(+1.23%)
Jun 04, 2007 11.94 12.06 11.93 11.99 4,820 -0.01(-0.05%)
Jun 01, 2007 11.99 12.03 11.99 12.00 7,648 +0.00(+0.00%)
May 31, 2007 12.04 12.14 11.91 12.00 14,068 -0.17(-1.41%)
May 30, 2007 11.94 12.17 11.90 12.17 16,651 +0.24(+2.04%)
May 29, 2007 12.02 12.02 11.93 11.93 8,189 -0.08(-0.69%)
May 25, 2007 11.96 12.09 11.90 12.01 8,780 +0.11(+0.95%)
May 24, 2007 12.02 12.14 11.83 11.90 21,771 -0.05(-0.40%)
May 23, 2007 11.97 12.03 11.90 11.95 9,656 -0.05(-0.40%)
May 22, 2007 11.97 12.00 11.91 11.99 9,117 +0.03(+0.25%)
May 21, 2007 12.01 12.02 11.92 11.96 18,102 -0.02(-0.20%)
May 18, 2007 11.93 12.08 11.85 11.99 21,107 +0.17(+1.45%)
May 17, 2007 11.88 11.88 11.76 11.82 6,929 -0.09(-0.75%)
May 16, 2007 12.01 12.06 11.90 11.90 5,403 -0.08(-0.69%)
May 15, 2007 12.14 12.16 11.93 11.99 5,534 -0.18(-1.46%)
May 14, 2007 11.99 12.21 11.98 12.16 13,845 +0.15(+1.23%)
May 11, 2007 12.03 12.03 11.85 12.02 6,247 -0.06(-0.49%)
May 10, 2007 12.05 12.08 11.98 12.08 6,863 +0.01(+0.10%)
May 09, 2007 12.08 12.11 12.00 12.06 10,071 -0.06(-0.49%)
May 08, 2007 12.06 12.14 12.03 12.12 8,953 +0.02(+0.20%)
May 07, 2007 11.92 12.11 11.92 12.10 9,961 +0.14(+1.14%)
May 04, 2007 11.73 12.01 11.70 11.96 11,819 +0.20(+1.71%)
May 03, 2007 11.60 11.87 11.60 11.76 18,363 +0.08(+0.66%)
May 02, 2007 11.46 11.70 11.46 11.69 18,966 +0.20(+1.75%)
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.