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

Royal Bank Scotland Group Plc (NY: RBS )

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 (%)
Sep 30, 2016 3.830 3.884 3.801 3.855 3,088,774 +0.13(+3.56%)
Sep 29, 2016 3.846 3.871 3.706 3.722 2,417,379 -0.15(-3.85%)
Sep 28, 2016 3.846 3.880 3.780 3.871 2,188,344 +0.07(+1.74%)
Sep 27, 2016 3.706 3.822 3.698 3.805 2,649,956 -0.01(-0.22%)
Sep 26, 2016 3.822 3.855 3.805 3.813 2,371,911 -0.12(-2.95%)
Sep 23, 2016 3.921 3.954 3.896 3.929 2,157,135 -0.10(-2.46%)
Sep 22, 2016 4.028 4.070 4.016 4.028 1,978,385 +0.04(+1.04%)
Sep 21, 2016 3.971 3.995 3.937 3.987 1,704,002 +0.03(+0.84%)
Sep 20, 2016 3.995 4.004 3.937 3.954 1,459,629 -0.05(-1.24%)
Sep 19, 2016 4.062 4.066 3.979 4.004 1,747,807 -0.02(-0.41%)
Sep 16, 2016 4.020 4.062 3.991 4.020 4,415,642 -0.25(-5.81%)
Sep 15, 2016 4.252 4.285 4.227 4.268 1,593,562 -0.05(-1.15%)
Sep 14, 2016 4.301 4.347 4.285 4.318 1,396,678 -0.01(-0.19%)
Sep 13, 2016 4.368 4.376 4.293 4.326 1,805,310 -0.12(-2.61%)
Sep 12, 2016 4.351 4.454 4.310 4.442 2,017,748 -0.04(-0.92%)
Sep 09, 2016 4.558 4.570 4.483 4.483 1,767,574 +0.04(+0.93%)
Sep 08, 2016 4.384 4.467 4.376 4.442 1,386,922 +0.09(+2.09%)
Sep 07, 2016 4.334 4.368 4.318 4.351 1,579,865 -0.01(-0.19%)
Sep 06, 2016 4.417 4.425 4.334 4.359 2,094,971 -0.16(-3.48%)
Sep 02, 2016 4.508 4.516 4.516 4.516 1,693,563 +0.08(+1.87%)
Sep 01, 2016 4.459 4.467 4.351 4.434 1,804,859 +0.02(+0.56%)
Aug 31, 2016 4.401 4.425 4.351 4.409 2,478,573 +0.07(+1.72%)
Aug 30, 2016 4.318 4.355 4.310 4.334 2,068,170 +0.02(+0.58%)
Aug 29, 2016 4.260 4.334 4.252 4.310 1,160,036 +0.03(+0.77%)
Aug 26, 2016 4.301 4.334 4.227 4.277 3,113,856 +0.01(+0.19%)
Aug 25, 2016 4.310 4.326 4.235 4.268 2,392,362 -0.04(-0.96%)
Aug 24, 2016 4.334 4.376 4.301 4.310 3,225,540 +0.02(+0.39%)
Aug 23, 2016 4.268 4.322 4.252 4.293 3,680,429 +0.17(+4.22%)
Aug 22, 2016 4.062 4.128 4.045 4.119 2,110,826 +0.05(+1.22%)
Aug 19, 2016 4.045 4.083 4.004 4.070 2,095,072 -0.02(-0.61%)
Aug 18, 2016 4.086 4.124 4.062 4.095 2,534,373 -0.06(-1.39%)
Aug 17, 2016 4.103 4.152 4.070 4.152 1,334,792 +0.02(+0.40%)
Aug 16, 2016 4.111 4.177 4.111 4.136 2,202,708 +0.00(+0.00%)
Aug 15, 2016 4.210 4.161 4.111 4.136 1,824,868 -0.07(-1.77%)
Aug 12, 2016 4.194 4.227 4.177 4.210 1,789,391 +0.02(+0.59%)
Aug 11, 2016 4.152 4.219 4.144 4.186 2,697,721 -0.01(-0.20%)
Aug 10, 2016 4.202 4.227 4.177 4.194 2,712,587 +0.03(+0.80%)
Aug 09, 2016 4.045 4.177 4.045 4.161 2,401,234 +0.17(+4.36%)
Aug 08, 2016 3.954 4.028 3.938 3.987 3,249,008 +0.05(+1.26%)
Aug 05, 2016 3.846 3.942 3.764 3.937 7,618,211 -0.25(-5.93%)
Aug 04, 2016 4.186 4.227 4.147 4.186 2,624,575 -0.04(-0.98%)
Aug 03, 2016 4.144 4.235 4.128 4.227 3,214,997 +0.13(+3.23%)
Aug 02, 2016 4.111 4.128 4.062 4.095 2,911,460 +0.01(+0.20%)
Aug 01, 2016 4.136 4.161 4.062 4.086 3,645,088 -0.13(-3.14%)
Jul 29, 2016 4.235 4.252 4.177 4.219 3,090,305 +0.12(+2.82%)
Jul 28, 2016 4.128 4.136 4.070 4.103 2,937,140 -0.05(-1.20%)
Jul 27, 2016 4.177 4.215 4.128 4.152 3,452,696 +0.08(+2.03%)
Jul 26, 2016 4.103 4.136 4.053 4.070 2,257,230 -0.05(-1.20%)
Jul 25, 2016 4.103 4.152 4.103 4.119 2,747,876 +0.00(+0.00%)
Jul 22, 2016 4.136 4.144 4.095 4.119 2,844,332 -0.07(-1.58%)
Jul 21, 2016 4.227 4.260 4.161 4.186 3,771,517 -0.07(-1.56%)
Jul 20, 2016 4.194 4.260 4.177 4.252 4,277,964 +0.13(+3.21%)
Jul 19, 2016 4.136 4.194 4.095 4.119 2,985,847 -0.06(-1.39%)
Jul 18, 2016 4.144 4.235 4.124 4.177 5,163,838 +0.11(+2.64%)
Jul 15, 2016 4.119 4.128 4.024 4.070 2,965,130 +0.00(+0.00%)
Jul 14, 2016 4.053 4.078 4.012 4.070 3,691,300 +0.17(+4.24%)
Jul 13, 2016 4.037 4.053 3.888 3.904 4,281,895 -0.12(-3.08%)
Jul 12, 2016 4.078 4.086 3.995 4.028 6,373,642 +0.12(+3.18%)
Jul 11, 2016 3.830 3.913 3.808 3.904 7,038,727 +0.26(+7.27%)
Jul 08, 2016 3.648 3.689 3.441 3.640 7,355,715 +0.20(+5.77%)
Jul 07, 2016 3.466 3.532 3.408 3.441 5,232,407 +0.10(+2.97%)
Jul 06, 2016 3.292 3.342 3.234 3.342 13,670,494 -0.19(-5.39%)
Jul 05, 2016 3.565 3.582 3.449 3.532 10,930,905 -0.28(-7.38%)
Jul 01, 2016 3.797 3.813 3.813 3.813 6,093,637 -0.07(-1.91%)
Jun 30, 2016 3.871 3.921 3.813 3.888 10,462,658 -0.18(-4.47%)
Jun 29, 2016 3.937 4.119 3.929 4.070 9,379,719 +0.07(+1.65%)
Jun 28, 2016 4.103 4.128 3.896 4.004 13,534,063 +0.12(+3.20%)
Jun 27, 2016 3.929 4.012 3.797 3.880 26,709,514 -0.61(-13.63%)
Jun 24, 2016 4.773 5.079 4.475 4.492 32,033,350 -1.70(-27.50%)
Jun 23, 2016 6.196 6.212 6.063 6.196 3,217,517 +0.17(+2.74%)
Jun 22, 2016 5.997 6.080 5.989 6.030 6,747,644 +0.14(+2.39%)
Jun 21, 2016 5.832 5.956 5.790 5.890 2,714,680 +0.15(+2.59%)
Jun 20, 2016 5.815 5.832 5.732 5.741 4,982,660 +0.38(+7.10%)
Jun 17, 2016 5.286 5.377 5.253 5.360 2,716,603 +0.26(+5.02%)
Jun 16, 2016 4.980 5.129 4.922 5.104 2,372,013 +0.01(+0.16%)
Jun 15, 2016 5.062 5.186 5.054 5.095 2,581,966 +0.09(+1.82%)
Jun 14, 2016 5.046 5.104 4.967 5.005 2,465,159 -0.08(-1.63%)
Jun 13, 2016 5.095 5.203 5.087 5.087 1,936,059 +0.07(+1.49%)
Jun 10, 2016 5.186 5.203 5.005 5.013 2,441,216 -0.36(-6.63%)
Jun 09, 2016 5.385 5.402 5.335 5.368 2,618,993 -0.07(-1.22%)
Jun 08, 2016 5.493 5.534 5.410 5.435 1,483,225 -0.09(-1.65%)
Jun 07, 2016 5.567 5.608 5.526 5.526 1,763,762 -0.04(-0.74%)
Jun 06, 2016 5.633 5.666 5.555 5.567 2,175,968 -0.19(-3.30%)
Jun 03, 2016 5.774 5.782 5.658 5.757 1,270,886 -0.05(-0.85%)
Jun 02, 2016 5.774 5.846 5.749 5.807 1,078,755 +0.03(+0.57%)
Jun 01, 2016 5.641 5.782 5.608 5.774 1,406,759 -0.14(-2.38%)
May 31, 2016 6.063 6.080 5.881 5.914 1,473,283 -0.17(-2.85%)
May 27, 2016 6.080 6.088 6.088 6.088 742,150 +0.06(+0.96%)
May 26, 2016 6.138 6.146 6.005 6.030 1,659,916 -0.22(-3.57%)
May 25, 2016 6.212 6.287 6.196 6.254 1,668,869 +0.29(+4.85%)
May 24, 2016 5.964 5.981 5.906 5.964 1,846,050 +0.33(+5.87%)
May 23, 2016 5.633 5.691 5.617 5.633 1,091,652 +0.05(+0.89%)
May 20, 2016 5.575 5.617 5.575 5.584 1,052,753 +0.02(+0.45%)
May 19, 2016 5.542 5.584 5.477 5.559 2,696,940 +0.11(+1.97%)
May 18, 2016 5.261 5.468 5.244 5.451 1,975,476 +0.33(+6.46%)
May 17, 2016 5.145 5.195 5.112 5.120 891,688 +0.02(+0.49%)
May 16, 2016 5.071 5.120 5.062 5.095 836,525 +0.08(+1.65%)
May 13, 2016 5.046 5.087 4.988 5.013 927,151 -0.06(-1.14%)
May 12, 2016 5.153 5.178 5.038 5.071 958,681 -0.05(-0.97%)
May 11, 2016 5.137 5.186 5.112 5.120 845,207 -0.07(-1.43%)
May 10, 2016 5.162 5.211 5.137 5.195 1,124,254 +0.09(+1.78%)
May 09, 2016 5.153 5.174 5.095 5.104 611,897 -0.05(-0.96%)
May 06, 2016 5.062 5.207 5.062 5.153 946,919 +0.01(+0.16%)
May 05, 2016 5.178 5.220 5.120 5.145 1,418,213 -0.15(-2.81%)
May 04, 2016 5.327 5.410 5.244 5.294 1,497,075 -0.10(-1.84%)
May 03, 2016 5.377 5.435 5.311 5.393 1,804,102 -0.27(-4.82%)
May 02, 2016 5.650 5.675 5.579 5.666 690,437 +0.07(+1.18%)
Apr 29, 2016 5.683 5.732 5.567 5.600 1,658,802 -0.27(-4.65%)
Apr 28, 2016 5.807 5.981 5.774 5.873 1,428,997 -0.23(-3.79%)
Apr 27, 2016 6.038 6.129 6.038 6.105 920,127 -0.02(-0.27%)
Apr 26, 2016 6.129 6.146 6.080 6.121 862,798 +0.14(+2.35%)
Apr 25, 2016 5.989 6.005 5.956 5.981 913,221 -0.06(-0.96%)
Apr 22, 2016 5.989 6.055 5.989 6.038 798,488 +0.01(+0.14%)
Apr 21, 2016 6.072 6.072 6.005 6.030 1,528,058 +0.05(+0.83%)
Apr 20, 2016 5.923 6.022 5.914 5.981 2,955,322 +0.16(+2.70%)
Apr 19, 2016 5.774 5.840 5.757 5.823 1,874,339 +0.22(+3.83%)
Apr 18, 2016 5.534 5.646 5.526 5.608 1,197,491 +0.09(+1.65%)
Apr 15, 2016 5.501 5.542 5.485 5.517 1,085,948 +0.07(+1.21%)
Apr 14, 2016 5.468 5.476 5.402 5.451 1,446,655 +0.01(+0.15%)
Apr 13, 2016 5.344 5.459 5.335 5.443 1,642,374 +0.27(+5.28%)
Apr 12, 2016 5.112 5.170 5.029 5.170 1,701,127 +0.12(+2.29%)
Apr 11, 2016 5.054 5.104 5.046 5.054 1,035,878 +0.12(+2.34%)
Apr 08, 2016 4.938 4.976 4.914 4.938 1,006,846 +0.14(+2.93%)
Apr 07, 2016 4.806 4.847 4.789 4.798 1,063,452 -0.12(-2.36%)
Apr 06, 2016 4.897 4.930 4.847 4.914 1,020,080 -0.02(-0.34%)
Apr 05, 2016 4.955 4.971 4.897 4.930 1,298,728 -0.17(-3.40%)
Apr 04, 2016 5.145 5.149 5.095 5.104 1,068,887 -0.07(-1.28%)
Apr 01, 2016 5.145 5.170 5.104 5.170 1,066,514 -0.11(-2.04%)
Mar 31, 2016 5.286 5.335 5.277 5.277 769,592 -0.04(-0.78%)
Mar 30, 2016 5.352 5.389 5.311 5.319 606,775 +0.02(+0.31%)
Mar 29, 2016 5.236 5.302 5.178 5.302 1,007,026 +0.01(+0.16%)
Mar 28, 2016 5.302 5.319 5.253 5.294 496,028 +0.02(+0.47%)
Mar 24, 2016 5.244 5.269 5.269 5.269 1,126,826 -0.05(-0.93%)
Mar 23, 2016 5.443 5.447 5.302 5.319 1,015,304 -0.17(-3.02%)
Mar 22, 2016 5.459 5.523 5.447 5.484 1,108,960 -0.14(-2.50%)
Mar 21, 2016 5.625 5.650 5.567 5.625 1,338,530 -0.04(-0.73%)
Mar 18, 2016 5.699 5.741 5.633 5.666 1,498,819 +0.12(+2.09%)
Mar 17, 2016 5.517 5.575 5.480 5.550 859,332 +0.01(+0.15%)
Mar 16, 2016 5.451 5.559 5.451 5.542 1,525,324 +0.02(+0.45%)
Mar 15, 2016 5.542 5.542 5.509 5.517 1,922,739 +0.02(+0.30%)
Mar 14, 2016 5.476 5.526 5.443 5.501 2,013,797 -0.04(-0.75%)
Mar 11, 2016 5.476 5.542 5.451 5.542 2,544,894 +0.25(+4.69%)
Mar 10, 2016 5.360 5.418 5.236 5.294 2,658,291 -0.16(-2.88%)
Mar 09, 2016 5.509 5.517 5.435 5.451 1,016,775 +0.02(+0.46%)
Mar 08, 2016 5.435 5.476 5.402 5.426 1,594,034 -0.06(-1.06%)
Mar 07, 2016 5.402 5.501 5.393 5.484 1,627,883 +0.04(+0.76%)
Mar 04, 2016 5.426 5.476 5.410 5.443 1,635,778 -0.02(-0.30%)
Mar 03, 2016 5.393 5.459 5.344 5.459 1,576,479 +0.14(+2.64%)
Mar 02, 2016 5.178 5.319 5.170 5.319 2,505,918 +0.14(+2.72%)
Mar 01, 2016 5.087 5.178 5.079 5.178 2,781,547 +0.05(+0.97%)
Feb 29, 2016 5.211 5.220 5.120 5.129 1,659,593 -0.08(-1.59%)
Feb 26, 2016 5.220 5.244 5.162 5.211 2,686,704 -0.46(-8.16%)
Feb 25, 2016 5.650 5.683 5.592 5.675 2,039,677 +0.22(+3.94%)
Feb 24, 2016 5.368 5.459 5.302 5.459 1,973,305 -0.03(-0.60%)
Feb 23, 2016 5.625 5.641 5.484 5.493 1,831,014 -0.25(-4.32%)
Feb 22, 2016 5.699 5.749 5.691 5.741 2,047,595 -0.08(-1.42%)
Feb 19, 2016 5.749 5.823 5.712 5.823 971,230 -0.12(-1.95%)
Feb 18, 2016 6.096 6.096 5.923 5.939 938,362 -0.12(-2.05%)
Feb 17, 2016 6.005 6.096 6.005 6.063 1,171,112 +0.16(+2.66%)
Feb 16, 2016 5.956 5.972 5.848 5.906 1,430,920 +0.15(+2.59%)
Feb 12, 2016 5.608 5.757 5.757 5.757 1,348,177 +0.41(+7.57%)
Feb 11, 2016 5.368 5.451 5.294 5.352 2,063,809 -0.18(-3.29%)
Feb 10, 2016 5.567 5.691 5.534 5.534 1,926,879 +0.12(+2.14%)
Feb 09, 2016 5.319 5.451 5.311 5.418 2,224,694 -0.09(-1.65%)
Feb 08, 2016 5.625 5.625 5.451 5.509 1,359,808 -0.28(-4.86%)
Feb 05, 2016 5.857 5.890 5.782 5.790 968,250 -0.09(-1.55%)
Feb 04, 2016 5.699 5.881 5.699 5.881 1,616,412 +0.17(+2.89%)
Feb 03, 2016 5.749 5.749 5.550 5.716 1,365,628 +0.02(+0.44%)
Feb 02, 2016 5.691 5.757 5.646 5.691 2,046,661 -0.31(-5.10%)
Feb 01, 2016 5.857 6.022 5.823 5.997 1,289,488 -0.10(-1.63%)
Jan 29, 2016 5.956 6.113 5.898 6.096 3,377,098 +0.12(+1.94%)
Jan 28, 2016 6.022 6.030 5.898 5.981 996,269 +0.02(+0.42%)
Jan 27, 2016 5.989 6.101 5.943 5.956 1,789,915 -0.30(-4.76%)
Jan 26, 2016 6.063 6.262 6.063 6.254 1,596,650 +0.26(+4.42%)
Jan 25, 2016 5.989 6.072 5.902 5.989 2,744,186 -0.26(-4.11%)
Jan 22, 2016 6.278 6.320 6.204 6.245 1,721,910 +0.07(+1.21%)
Jan 21, 2016 6.096 6.228 5.989 6.171 1,677,311 +0.15(+2.47%)
Jan 20, 2016 6.022 6.063 5.873 6.022 1,315,109 -0.17(-2.80%)
Jan 19, 2016 6.254 6.262 6.138 6.196 1,086,346 -0.03(-0.53%)
Jan 15, 2016 6.295 6.229 6.229 6.229 871,262 -0.42(-6.34%)
Jan 14, 2016 6.593 6.688 6.527 6.651 732,401 +0.08(+1.26%)
Jan 13, 2016 6.808 6.824 6.560 6.568 1,032,186 -0.22(-3.17%)
Jan 12, 2016 6.824 6.841 6.700 6.783 791,885 +0.01(+0.12%)
Jan 11, 2016 6.766 6.800 6.700 6.775 795,532 +0.02(+0.37%)
Jan 08, 2016 6.948 6.973 6.750 6.750 758,133 -0.12(-1.69%)
Jan 07, 2016 6.866 6.948 6.841 6.866 937,228 -0.19(-2.70%)
Jan 06, 2016 7.089 7.122 7.039 7.056 724,957 -0.17(-2.29%)
Jan 05, 2016 7.263 7.279 7.163 7.221 668,334 +0.02(+0.23%)
Jan 04, 2016 7.130 7.213 7.085 7.205 621,329 -0.13(-1.80%)
Dec 31, 2015 7.395 7.337 7.337 7.337 272,367 -0.06(-0.78%)
Dec 30, 2015 7.453 7.478 7.391 7.395 641,530 -0.21(-2.72%)
Dec 29, 2015 7.544 7.610 7.527 7.602 649,088 +0.09(+1.21%)
Dec 28, 2015 7.511 7.519 7.445 7.511 329,013 -0.02(-0.33%)
Dec 24, 2015 7.519 7.536 7.536 7.536 184,238 +0.02(+0.22%)
Dec 23, 2015 7.403 7.519 7.403 7.519 943,811 +0.21(+2.83%)
Dec 22, 2015 7.288 7.321 7.246 7.312 811,044 +0.05(+0.68%)
Dec 21, 2015 7.337 7.345 7.221 7.263 739,274 +0.08(+1.15%)
Dec 18, 2015 7.288 7.288 7.163 7.180 1,020,454 -0.08(-1.14%)
Dec 17, 2015 7.321 7.321 7.221 7.263 761,912 -0.02(-0.34%)
Dec 16, 2015 7.254 7.288 7.163 7.288 1,329,544 +0.11(+1.50%)
Dec 15, 2015 7.188 7.234 7.155 7.180 1,007,845 +0.07(+0.93%)
Dec 14, 2015 7.155 7.180 7.048 7.114 1,303,556 -0.02(-0.35%)
Dec 11, 2015 7.213 7.221 7.089 7.139 1,122,954 -0.14(-1.93%)
Dec 10, 2015 7.312 7.362 7.271 7.279 729,112 +0.07(+0.92%)
Dec 09, 2015 7.238 7.321 7.172 7.213 981,968 +0.02(+0.23%)
Dec 08, 2015 7.180 7.246 7.163 7.197 1,069,341 -0.26(-3.55%)
Dec 07, 2015 7.503 7.511 7.420 7.461 899,458 -0.17(-2.28%)
Dec 04, 2015 7.561 7.652 7.532 7.635 925,276 +0.07(+0.98%)
Dec 03, 2015 7.767 7.776 7.544 7.561 973,231 -0.02(-0.33%)
Dec 02, 2015 7.685 7.693 7.569 7.585 712,152 -0.22(-2.76%)
Dec 01, 2015 7.742 7.800 7.693 7.800 1,119,953 +0.26(+3.51%)
Nov 30, 2015 7.577 7.610 7.491 7.536 1,077,540 -0.07(-0.87%)
Nov 27, 2015 7.618 7.627 7.594 7.602 313,417 +0.11(+1.43%)
Nov 25, 2015 7.511 7.494 7.494 7.494 587,409 -0.04(-0.55%)
Nov 24, 2015 7.470 7.561 7.457 7.536 804,940 -0.01(-0.11%)
Nov 23, 2015 7.594 7.618 7.527 7.544 787,455 -0.18(-2.36%)
Nov 20, 2015 7.833 7.850 7.726 7.726 543,149 -0.21(-2.61%)
Nov 19, 2015 7.982 7.991 7.924 7.933 1,535,964 -0.02(-0.21%)
Nov 18, 2015 7.867 7.949 7.858 7.949 1,244,338 +0.19(+2.45%)
Nov 17, 2015 7.817 7.842 7.734 7.759 730,437 -0.07(-0.85%)
Nov 16, 2015 7.668 7.825 7.660 7.825 925,164 +0.12(+1.61%)
Nov 13, 2015 7.784 7.784 7.685 7.701 2,592,449 -0.02(-0.32%)
Nov 12, 2015 7.800 7.813 7.726 7.726 712,546 -0.11(-1.37%)
Nov 11, 2015 7.858 7.867 7.800 7.833 1,119,893 +0.03(+0.42%)
Nov 10, 2015 7.776 7.817 7.721 7.800 449,856 -0.17(-2.18%)
Nov 09, 2015 8.015 8.032 7.933 7.974 497,949 +0.00(+0.00%)
Nov 06, 2015 7.900 7.981 7.867 7.974 706,847 +0.14(+1.80%)
Nov 05, 2015 7.999 8.007 7.825 7.833 1,363,665 -0.42(-5.11%)
Nov 04, 2015 8.330 8.338 8.222 8.255 983,714 +0.05(+0.60%)
Nov 03, 2015 8.131 8.247 8.131 8.206 399,912 -0.05(-0.60%)
Nov 02, 2015 8.231 8.280 8.206 8.255 479,365 +0.25(+3.10%)
Oct 30, 2015 7.999 8.098 7.974 8.007 588,198 -0.06(-0.72%)
Oct 29, 2015 8.082 8.123 8.057 8.065 649,602 -0.20(-2.40%)
Oct 28, 2015 8.148 8.272 8.144 8.264 556,900 +0.03(+0.40%)
Oct 27, 2015 8.272 8.280 8.185 8.231 368,656 -0.07(-0.90%)
Oct 26, 2015 8.338 8.355 8.272 8.305 286,904 -0.07(-0.89%)
Oct 23, 2015 8.322 8.392 8.313 8.379 580,854 +0.16(+1.91%)
Oct 22, 2015 8.148 8.247 8.148 8.222 561,160 +0.07(+0.91%)
Oct 21, 2015 8.247 8.255 8.140 8.148 401,374 -0.08(-1.01%)
Oct 20, 2015 8.214 8.272 8.214 8.231 374,315 -0.02(-0.20%)
Oct 19, 2015 8.255 8.280 8.222 8.247 481,917 -0.10(-1.19%)
Oct 16, 2015 8.322 8.355 8.288 8.346 523,487 -0.07(-0.79%)
Oct 15, 2015 8.272 8.429 8.247 8.413 544,997 +0.23(+2.83%)
Oct 14, 2015 8.148 8.214 8.144 8.181 501,757 +0.12(+1.44%)
Oct 13, 2015 8.024 8.156 8.024 8.065 503,394 -0.24(-2.89%)
Oct 12, 2015 8.379 8.379 8.272 8.305 366,495 -0.14(-1.67%)
Oct 09, 2015 8.462 8.487 8.388 8.446 355,674 -0.01(-0.10%)
Oct 08, 2015 8.346 8.454 8.330 8.454 383,136 +0.02(+0.29%)
Oct 07, 2015 8.396 8.462 8.346 8.429 632,653 +0.12(+1.39%)
Oct 06, 2015 8.247 8.342 8.247 8.313 705,637 +0.06(+0.70%)
Oct 05, 2015 8.140 8.272 8.140 8.255 766,684 +0.15(+1.84%)
Oct 02, 2015 8.032 8.131 7.941 8.106 1,937,130 +0.11(+1.34%)
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.