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, 2003 8.323 8.323 8.166 8.236 89,705 -0.03(-0.33%)
Jun 27, 2003 8.315 8.360 8.263 8.263 53,359 -0.08(-0.95%)
Jun 26, 2003 8.341 8.343 8.244 8.343 67,021 +0.07(+0.80%)
Jun 25, 2003 8.255 8.418 8.255 8.277 61,866 -0.03(-0.40%)
Jun 24, 2003 8.255 8.321 8.255 8.310 55,163 +0.03(+0.35%)
Jun 23, 2003 8.263 8.385 8.263 8.280 108,007 -0.13(-1.59%)
Jun 20, 2003 8.300 8.414 8.286 8.414 91,252 +0.10(+1.17%)
Jun 19, 2003 8.341 8.498 8.296 8.317 84,550 -0.10(-1.24%)
Jun 18, 2003 8.399 8.461 8.147 8.422 86,354 -0.04(-0.44%)
Jun 17, 2003 8.341 8.484 8.341 8.459 90,479 +0.10(+1.14%)
Jun 16, 2003 8.222 8.385 8.185 8.364 75,785 +0.21(+2.57%)
Jun 13, 2003 8.152 8.218 8.108 8.154 165,233 +0.01(+0.12%)
Jun 12, 2003 8.052 8.147 8.021 8.145 47,172 +0.11(+1.43%)
Jun 11, 2003 8.166 8.166 8.024 8.030 34,541 -0.07(-0.84%)
Jun 10, 2003 7.937 8.218 7.898 8.098 72,950 +0.18(+2.30%)
Jun 09, 2003 8.224 8.127 7.904 7.916 65,204 -0.31(-3.75%)
Jun 06, 2003 7.984 8.339 7.984 8.224 46,915 -0.08(-0.93%)
Jun 05, 2003 8.090 8.399 8.063 8.302 59,803 +0.13(+1.59%)
Jun 04, 2003 8.156 8.313 8.143 8.172 84,808 +0.09(+1.10%)
Jun 03, 2003 8.036 8.156 7.906 8.083 40,986 +0.01(+0.07%)
Jun 02, 2003 8.145 8.158 8.036 8.077 70,372 -0.07(-0.86%)
May 30, 2003 7.953 8.147 7.953 8.147 87,385 +0.26(+3.35%)
May 29, 2003 8.054 8.054 7.759 7.883 73,723 -0.01(-0.15%)
May 28, 2003 8.050 8.050 7.894 7.894 31,190 -0.12(-1.50%)
May 27, 2003 7.877 8.079 7.759 8.015 126,567 +0.16(+2.08%)
May 23, 2003 7.679 7.871 7.640 7.852 69,341 +0.17(+2.27%)
May 22, 2003 7.613 7.701 7.611 7.677 32,995 +0.04(+0.56%)
May 21, 2003 7.668 7.668 7.619 7.635 30,159 -0.01(-0.08%)
May 20, 2003 7.668 7.668 7.621 7.640 19,075 +0.02(+0.28%)
May 19, 2003 7.848 7.848 7.596 7.619 73,981 -0.20(-2.60%)
May 16, 2003 7.722 7.848 7.673 7.823 109,554 +0.02(+0.25%)
May 15, 2003 7.730 7.817 7.677 7.803 66,506 +0.05(+0.68%)
May 14, 2003 7.799 7.823 7.714 7.751 55,163 -0.05(-0.62%)
May 13, 2003 7.739 7.799 7.712 7.799 37,377 +0.04(+0.52%)
May 12, 2003 7.658 7.797 7.658 7.759 22,168 -0.03(-0.42%)
May 09, 2003 7.759 7.792 7.662 7.792 25,017 +0.01(+0.12%)
May 08, 2003 7.782 7.790 7.662 7.782 48,461 -0.02(-0.30%)
May 07, 2003 7.730 7.815 7.710 7.805 73,723 +0.06(+0.75%)
May 06, 2003 7.605 7.796 7.605 7.747 70,630 -0.01(-0.13%)
May 05, 2003 7.602 7.815 7.598 7.757 48,719 +0.03(+0.35%)
May 02, 2003 7.607 7.803 7.592 7.730 113,678 +0.15(+2.00%)
May 01, 2003 7.619 7.633 7.522 7.578 61,350 -0.09(-1.21%)
Apr 30, 2003 7.701 7.761 7.636 7.671 57,741 -0.05(-0.60%)
Apr 29, 2003 7.701 7.794 7.701 7.718 92,799 -0.04(-0.55%)
Apr 28, 2003 7.545 7.830 7.507 7.761 150,798 +0.23(+3.12%)
Apr 25, 2003 7.404 7.526 7.404 7.526 77,590 +0.11(+1.54%)
Apr 24, 2003 7.404 7.497 7.382 7.411 56,968 -0.01(-0.08%)
Apr 23, 2003 7.404 7.423 7.404 7.417 48,461 +0.00(+0.00%)
Apr 22, 2003 7.359 7.446 7.359 7.417 73,465 +0.02(+0.24%)
Apr 21, 2003 7.287 7.435 7.188 7.400 109,812 +0.12(+1.60%)
Apr 17, 2003 7.218 7.287 7.181 7.283 43,564 +0.12(+1.65%)
Apr 16, 2003 7.152 7.231 7.062 7.165 327,632 +0.03(+0.41%)
Apr 15, 2003 7.099 7.148 7.070 7.136 143,323 -0.06(-0.84%)
Apr 14, 2003 7.157 7.233 7.128 7.196 62,381 +0.05(+0.76%)
Apr 11, 2003 7.138 7.177 7.138 7.142 77,332 +0.00(+0.03%)
Apr 10, 2003 7.235 7.235 7.140 7.140 79,394 -0.05(-0.75%)
Apr 09, 2003 7.190 7.223 7.173 7.194 71,145 +0.01(+0.08%)
Apr 08, 2003 7.194 7.270 7.165 7.188 81,456 +0.06(+0.84%)
Apr 07, 2003 7.274 7.549 7.041 7.128 433,835 -0.06(-0.86%)
Apr 04, 2003 7.208 7.235 7.175 7.190 27,581 +0.02(+0.30%)
Apr 03, 2003 7.274 7.274 7.117 7.169 183,278 -0.07(-0.91%)
Apr 02, 2003 7.340 7.351 7.163 7.235 224,522 -0.09(-1.19%)
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.