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

New York Community Bancorp (NY: NYCB )

3.530 +0.160 (+4.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2008 4.801 4.983 4.752 4.942 7,686,068 +0.03(+0.59%)
Dec 30, 2008 4.925 5.033 4.785 4.913 6,937,339 +0.01(+0.17%)
Dec 29, 2008 5.054 5.058 4.876 4.905 3,402,384 -0.14(-2.86%)
Dec 26, 2008 4.950 5.062 4.917 5.049 2,250,798 +0.09(+1.75%)
Dec 24, 2008 4.925 4.963 4.834 4.963 1,771,448 +0.00(+0.00%)
Dec 23, 2008 5.029 5.130 4.934 4.963 5,668,869 -0.07(-1.31%)
Dec 22, 2008 5.029 5.157 4.958 5.029 6,301,367 +0.02(+0.33%)
Dec 19, 2008 5.149 5.260 4.859 5.012 10,631,274 -0.14(-2.65%)
Dec 18, 2008 5.227 5.231 5.029 5.149 7,848,790 +0.04(+0.81%)
Dec 17, 2008 5.070 5.223 5.058 5.107 6,240,998 -0.07(-1.28%)
Dec 16, 2008 4.863 5.186 4.826 5.173 8,224,543 +0.33(+6.73%)
Dec 15, 2008 4.843 4.921 4.706 4.847 8,511,657 +0.02(+0.43%)
Dec 12, 2008 4.487 4.859 4.409 4.826 13,511,690 +0.27(+5.99%)
Dec 11, 2008 4.748 4.785 4.508 4.554 11,085,757 -0.24(-5.00%)
Dec 10, 2008 5.153 5.153 4.554 4.793 14,168,022 -0.13(-2.60%)
Dec 09, 2008 5.103 5.215 4.905 4.921 14,257,488 -0.20(-3.87%)
Dec 08, 2008 5.467 5.475 4.958 5.120 12,702,833 -0.27(-4.98%)
Dec 05, 2008 5.169 5.421 4.958 5.388 10,276,407 +0.17(+3.33%)
Dec 04, 2008 5.256 5.471 5.116 5.215 8,093,146 -0.10(-1.94%)
Dec 03, 2008 4.992 5.368 4.830 5.318 8,107,803 +0.28(+5.58%)
Dec 02, 2008 4.818 5.041 4.616 5.037 8,795,471 +0.39(+8.36%)
Dec 01, 2008 5.343 5.388 4.603 4.649 10,925,727 -0.74(-13.79%)
Nov 28, 2008 5.310 5.450 5.182 5.392 3,135,744 +0.07(+1.32%)
Nov 26, 2008 4.971 5.330 4.930 5.322 6,809,062 +0.17(+3.21%)
Nov 25, 2008 4.938 5.173 4.706 5.157 10,848,049 +0.26(+5.32%)
Nov 24, 2008 4.694 4.958 4.620 4.897 12,312,679 +0.28(+5.99%)
Nov 21, 2008 4.839 4.958 4.260 4.620 16,992,838 -0.17(-3.45%)
Nov 20, 2008 5.178 5.229 4.756 4.785 12,495,984 -0.42(-8.10%)
Nov 19, 2008 5.665 5.818 5.182 5.206 9,337,955 -0.48(-8.36%)
Nov 18, 2008 5.727 5.942 5.483 5.682 6,820,156 -0.06(-1.01%)
Nov 17, 2008 5.756 5.921 5.727 5.739 4,835,273 -0.05(-0.86%)
Nov 14, 2008 6.157 6.268 5.764 5.789 6,949,214 -0.43(-6.91%)
Nov 13, 2008 5.545 6.244 5.487 6.219 10,523,191 +0.71(+12.99%)
Nov 12, 2008 5.640 5.764 5.500 5.504 6,372,590 -0.25(-4.31%)
Nov 11, 2008 5.475 5.843 5.442 5.752 5,260,281 +0.24(+4.35%)
Nov 10, 2008 5.653 5.669 5.496 5.512 5,073,671 -0.10(-1.84%)
Nov 07, 2008 5.735 5.756 5.463 5.615 7,453,186 -0.11(-1.88%)
Nov 06, 2008 5.764 5.876 5.653 5.723 6,500,252 -0.07(-1.14%)
Nov 05, 2008 6.314 6.314 5.748 5.789 9,392,886 -0.57(-9.03%)
Nov 04, 2008 6.103 6.405 6.041 6.363 8,620,385 +0.31(+5.05%)
Nov 03, 2008 6.463 6.463 5.967 6.058 7,047,564 -0.41(-6.39%)
Oct 31, 2008 6.091 6.558 5.967 6.471 6,284,242 +0.38(+6.17%)
Oct 30, 2008 5.905 6.095 5.785 6.095 5,752,735 +0.26(+4.54%)
Oct 29, 2008 5.954 6.095 5.739 5.830 6,020,525 -0.24(-3.88%)
Oct 28, 2008 5.504 6.103 5.347 6.066 6,869,233 +0.69(+12.75%)
Oct 27, 2008 5.603 5.868 5.368 5.380 6,773,869 -0.26(-4.55%)
Oct 24, 2008 5.363 5.814 5.219 5.636 7,743,260 +0.11(+1.94%)
Oct 23, 2008 5.549 5.657 5.297 5.529 5,610,110 -0.02(-0.30%)
Oct 22, 2008 5.578 5.839 5.446 5.545 6,723,173 -0.19(-3.24%)
Oct 21, 2008 5.694 5.789 5.529 5.731 8,681,412 +0.01(+0.14%)
Oct 20, 2008 5.797 5.822 5.607 5.723 12,956,754 -0.04(-0.72%)
Oct 17, 2008 6.091 6.095 5.752 5.764 6,097,721 -0.32(-5.23%)
Oct 16, 2008 6.020 6.095 5.487 6.082 7,188,024 +0.08(+1.31%)
Oct 15, 2008 6.355 6.372 5.950 6.004 7,659,760 -0.50(-7.63%)
Oct 14, 2008 6.810 6.921 6.421 6.500 12,994,662 -0.15(-2.30%)
Oct 13, 2008 6.500 6.764 6.198 6.653 13,383,532 +0.52(+8.56%)
Oct 10, 2008 5.454 6.194 4.855 6.128 17,356,868 +0.64(+11.76%)
Oct 09, 2008 6.293 6.297 5.413 5.483 13,057,396 -0.68(-11.00%)
Oct 08, 2008 6.107 6.529 5.958 6.161 5,735,240 -0.04(-0.67%)
Oct 07, 2008 6.434 6.599 6.198 6.202 5,588,411 -0.36(-5.48%)
Oct 06, 2008 6.570 6.690 6.062 6.562 5,730,933 +0.10(+1.47%)
Oct 03, 2008 7.029 7.458 6.467 6.467 5,802,011 -0.51(-7.29%)
Oct 02, 2008 6.896 7.025 6.777 6.975 3,957,891 +0.06(+0.84%)
Oct 01, 2008 7.049 7.049 6.607 6.917 4,937,594 -0.02(-0.30%)
Sep 30, 2008 6.508 6.996 6.388 6.938 5,525,956 +0.64(+10.17%)
Sep 29, 2008 6.963 7.041 6.297 6.297 7,992,451 -0.70(-10.04%)
Sep 26, 2008 6.901 7.293 6.855 7.000 0 +0.05(+0.65%)
Sep 25, 2008 7.111 7.186 6.954 6.954 4,050,566 -0.14(-1.98%)
Sep 24, 2008 7.144 7.260 6.921 7.095 4,393,544 +0.12(+1.78%)
Sep 23, 2008 7.293 7.438 6.971 6.971 6,310,805 -0.33(-4.53%)
Sep 22, 2008 8.264 8.264 7.272 7.301 6,171,001 -1.17(-13.80%)
Sep 19, 2008 8.607 9.091 7.463 8.471 0 +0.57(+7.22%)
Sep 18, 2008 7.087 7.901 6.620 7.901 18,164,024 +0.89(+12.67%)
Sep 17, 2008 7.272 7.425 7.000 7.012 16,846,178 -0.36(-4.88%)
Sep 16, 2008 6.863 7.405 6.806 7.372 22,663,526 +0.42(+6.00%)
Sep 15, 2008 6.599 7.438 6.454 6.954 21,031,558 -0.19(-2.66%)
Sep 12, 2008 6.649 7.144 6.607 7.144 11,556,583 +0.43(+6.47%)
Sep 11, 2008 6.591 6.731 6.529 6.710 8,612,333 +0.02(+0.31%)
Sep 10, 2008 6.843 7.008 6.574 6.690 8,861,544 -0.12(-1.82%)
Sep 09, 2008 7.149 7.202 6.810 6.814 21,355,006 -0.39(-5.39%)
Sep 08, 2008 7.058 7.285 6.888 7.202 16,273,755 +0.31(+4.43%)
Sep 05, 2008 6.595 6.913 6.570 6.896 0 +0.27(+4.12%)
Sep 04, 2008 6.756 6.810 6.562 6.624 7,248,228 -0.13(-1.96%)
Sep 03, 2008 6.748 6.781 6.632 6.756 12,695,718 +0.01(+0.12%)
Sep 02, 2008 6.892 6.958 6.636 6.748 8,904,312 -0.07(-0.97%)
Aug 29, 2008 6.694 6.826 6.669 6.814 0 +0.08(+1.23%)
Aug 28, 2008 6.582 6.731 6.467 6.731 7,742,062 +0.26(+3.96%)
Aug 27, 2008 6.388 6.549 6.388 6.475 5,962,027 +0.08(+1.23%)
Aug 26, 2008 6.339 6.417 6.252 6.396 5,074,793 +0.07(+1.04%)
Aug 25, 2008 6.405 6.463 6.318 6.330 7,376,099 -0.18(-2.73%)
Aug 22, 2008 6.334 6.508 6.264 6.508 10,287,825 +0.22(+3.48%)
Aug 21, 2008 6.310 6.421 6.227 6.289 6,444,207 -0.07(-1.10%)
Aug 20, 2008 6.434 6.434 6.231 6.359 9,142,872 -0.05(-0.71%)
Aug 19, 2008 6.500 6.545 6.351 6.405 7,591,191 -0.14(-2.08%)
Aug 18, 2008 6.694 6.760 6.520 6.541 5,492,443 -0.14(-2.04%)
Aug 15, 2008 6.607 6.731 6.607 6.677 0 +0.08(+1.25%)
Aug 14, 2008 6.421 6.599 6.413 6.595 6,703,972 +0.16(+2.44%)
Aug 13, 2008 6.578 6.669 6.405 6.438 10,337,512 -0.17(-2.50%)
Aug 12, 2008 6.834 6.896 6.566 6.603 7,448,070 -0.33(-4.77%)
Aug 11, 2008 6.620 6.983 6.620 6.934 8,518,683 +0.24(+3.58%)
Aug 08, 2008 6.582 6.719 6.496 6.694 7,021,803 +0.13(+2.02%)
Aug 07, 2008 6.748 6.901 6.508 6.562 10,190,746 -0.24(-3.46%)
Aug 06, 2008 6.781 6.884 6.657 6.797 8,576,615 -0.01(-0.12%)
Aug 05, 2008 6.632 6.834 6.615 6.806 13,732,121 +0.15(+2.23%)
Aug 04, 2008 6.921 6.934 6.562 6.657 11,441,358 -0.31(-4.39%)
Aug 01, 2008 6.880 7.016 6.710 6.963 12,602,351 +0.10(+1.38%)
Jul 31, 2008 6.843 7.025 6.723 6.868 13,600,524 -0.04(-0.60%)
Jul 30, 2008 6.888 7.025 6.715 6.909 11,434,081 +0.06(+0.91%)
Jul 29, 2008 6.537 6.851 6.496 6.847 14,047,858 +0.31(+4.74%)
Jul 28, 2008 6.698 6.851 6.487 6.537 14,794,656 -0.16(-2.41%)
Jul 25, 2008 6.653 6.748 6.450 6.698 20,766,712 +0.09(+1.38%)
Jul 24, 2008 7.198 7.198 6.533 6.607 20,183,686 -0.67(-9.15%)
Jul 23, 2008 7.727 7.851 7.235 7.272 23,207,798 -0.60(-7.61%)
Jul 22, 2008 7.487 7.905 7.339 7.872 11,964,922 +0.28(+3.65%)
Jul 21, 2008 7.615 7.892 7.570 7.595 10,244,339 -0.01(-0.16%)
Jul 18, 2008 7.442 7.644 7.107 7.607 11,797,125 +0.18(+2.39%)
Jul 17, 2008 7.140 7.512 7.095 7.429 15,246,404 +0.32(+4.53%)
Jul 16, 2008 6.566 7.111 6.537 7.107 10,622,625 +0.57(+8.79%)
Jul 15, 2008 6.603 6.830 6.322 6.533 14,072,903 -0.14(-2.17%)
Jul 14, 2008 7.153 7.177 6.607 6.677 13,643,865 -0.40(-5.72%)
Jul 11, 2008 7.165 7.244 6.760 7.082 15,596,750 -0.15(-2.11%)
Jul 10, 2008 7.285 7.384 7.115 7.235 10,337,171 -0.06(-0.79%)
Jul 09, 2008 7.413 7.648 7.281 7.293 15,687,605 -0.09(-1.23%)
Jul 08, 2008 6.859 7.401 6.785 7.384 13,142,832 +0.49(+7.07%)
Jul 07, 2008 7.210 7.223 6.785 6.896 17,676,982 -0.26(-3.69%)
Jul 04, 2008 7.425 7.454 7.120 7.161 7,759,593 +0.00(+0.00%)
Jul 03, 2008 7.425 7.454 7.120 7.161 7,759,593 -0.23(-3.08%)
Jul 02, 2008 7.363 7.607 7.359 7.388 15,156,178 +0.06(+0.79%)
Jul 01, 2008 7.260 7.405 6.938 7.330 19,279,890 -0.04(-0.56%)
Jun 30, 2008 7.533 7.628 7.330 7.372 16,782,794 -0.27(-3.57%)
Jun 27, 2008 7.839 7.954 7.570 7.644 12,917,568 -0.19(-2.48%)
Jun 26, 2008 7.901 8.029 7.818 7.839 9,197,152 -0.12(-1.56%)
Jun 25, 2008 7.872 8.169 7.843 7.963 11,033,747 -0.11(-1.38%)
Jun 24, 2008 8.053 8.190 7.834 8.074 10,725,014 +0.00(+0.00%)
Jun 23, 2008 8.272 8.289 8.058 8.074 6,622,488 -0.12(-1.51%)
Jun 20, 2008 8.107 8.281 8.029 8.198 18,105,234 +0.09(+1.12%)
Jun 19, 2008 8.272 8.339 7.983 8.107 11,622,751 -0.20(-2.39%)
Jun 18, 2008 8.243 8.388 8.128 8.305 9,382,741 +0.04(+0.45%)
Jun 17, 2008 8.326 8.429 8.227 8.268 10,684,816 -0.01(-0.15%)
Jun 16, 2008 8.227 8.330 8.041 8.281 8,487,045 +0.01(+0.10%)
Jun 13, 2008 8.144 8.272 8.012 8.272 11,244,963 +0.21(+2.56%)
Jun 12, 2008 8.074 8.256 8.004 8.066 11,787,249 +0.05(+0.62%)
Jun 11, 2008 8.173 8.268 7.967 8.016 9,664,807 -0.14(-1.77%)
Jun 10, 2008 8.195 8.289 8.037 8.161 12,004,950 +0.00(+0.05%)
Jun 09, 2008 8.219 8.378 8.120 8.157 7,740,813 -0.08(-0.95%)
Jun 06, 2008 8.334 8.425 8.215 8.235 7,082,254 -0.24(-2.78%)
Jun 05, 2008 8.429 8.553 8.409 8.471 8,984,864 +0.06(+0.74%)
Jun 04, 2008 8.243 8.491 8.182 8.409 11,018,987 +0.15(+1.85%)
Jun 03, 2008 8.483 8.533 8.188 8.256 10,183,962 -0.21(-2.49%)
Jun 02, 2008 8.442 8.551 8.367 8.467 7,118,308 -0.01(-0.15%)
May 30, 2008 8.446 8.504 8.305 8.479 8,999,516 +0.03(+0.39%)
May 29, 2008 8.289 8.512 8.285 8.446 9,396,555 +0.16(+1.89%)
May 28, 2008 8.516 8.529 8.248 8.289 11,808,986 -0.22(-2.57%)
May 27, 2008 8.372 8.520 8.347 8.508 8,749,862 +0.14(+1.63%)
May 26, 2008 8.330 8.421 8.219 8.372 0 +0.00(+0.00%)
May 23, 2008 8.330 8.421 8.219 8.372 10,092,507 +0.03(+0.35%)
May 22, 2008 8.161 8.347 8.161 8.343 13,020,470 +0.18(+2.23%)
May 21, 2008 8.120 8.239 8.041 8.161 13,204,525 +0.08(+0.97%)
May 20, 2008 8.053 8.210 7.991 8.082 14,246,620 -0.05(-0.66%)
May 19, 2008 8.124 8.223 8.058 8.136 7,162,848 +0.00(+0.00%)
May 16, 2008 8.033 8.148 7.983 8.136 13,254,780 +0.11(+1.34%)
May 15, 2008 7.909 8.053 7.872 8.029 6,456,799 +0.13(+1.67%)
May 14, 2008 7.872 7.929 7.839 7.896 13,020,722 +0.03(+0.42%)
May 13, 2008 7.847 7.863 7.731 7.863 10,001,161 +0.01(+0.16%)
May 12, 2008 7.801 7.863 7.768 7.851 6,938,786 +0.06(+0.80%)
May 09, 2008 7.694 7.847 7.694 7.789 3,513,776 +0.07(+0.91%)
May 08, 2008 7.669 7.793 7.591 7.719 9,735,888 +0.10(+1.25%)
May 07, 2008 7.768 7.791 7.615 7.624 8,083,115 -0.15(-1.91%)
May 06, 2008 7.640 7.785 7.624 7.772 7,214,410 +0.07(+0.91%)
May 05, 2008 7.706 7.744 7.574 7.702 4,940,060 -0.12(-1.58%)
May 02, 2008 8.024 8.058 7.756 7.826 11,541,692 -0.14(-1.81%)
May 01, 2008 7.686 8.062 7.686 7.971 9,328,994 +0.26(+3.32%)
Apr 30, 2008 7.772 7.851 7.657 7.715 5,761,024 -0.06(-0.74%)
Apr 29, 2008 7.752 7.834 7.657 7.772 8,703,181 +0.02(+0.21%)
Apr 28, 2008 7.954 7.954 7.735 7.756 12,389,352 -0.17(-2.19%)
Apr 25, 2008 7.938 7.987 7.818 7.929 7,473,183 -0.01(-0.10%)
Apr 24, 2008 7.558 7.967 7.545 7.938 12,478,864 +0.40(+5.26%)
Apr 23, 2008 7.797 7.851 7.504 7.541 6,080,204 -0.24(-3.13%)
Apr 22, 2008 7.487 7.830 7.405 7.785 9,879,569 +0.27(+3.63%)
Apr 21, 2008 7.562 7.611 7.475 7.512 4,229,382 -0.10(-1.25%)
Apr 18, 2008 7.768 7.768 7.562 7.607 9,015,670 -0.06(-0.75%)
Apr 17, 2008 7.529 7.731 7.367 7.665 10,319,286 +0.09(+1.20%)
Apr 16, 2008 7.390 7.665 7.390 7.574 6,945,705 +0.24(+3.21%)
Apr 15, 2008 7.235 7.347 7.190 7.339 5,867,355 +0.21(+2.90%)
Apr 14, 2008 7.367 7.376 7.111 7.132 8,983,766 -0.25(-3.41%)
Apr 11, 2008 7.392 7.587 7.384 7.384 6,681,906 -0.09(-1.22%)
Apr 10, 2008 7.520 7.553 7.413 7.475 7,354,393 -0.06(-0.82%)
Apr 09, 2008 7.760 7.785 7.512 7.537 6,930,810 -0.23(-2.93%)
Apr 08, 2008 7.719 7.789 7.624 7.764 7,184,314 +0.00(+0.05%)
Apr 07, 2008 7.686 7.793 7.653 7.760 4,599,193 +0.14(+1.84%)
Apr 04, 2008 7.723 7.814 7.595 7.620 6,370,032 -0.12(-1.50%)
Apr 03, 2008 7.735 7.826 7.644 7.735 6,104,747 -0.02(-0.32%)
Apr 02, 2008 7.715 7.913 7.653 7.760 8,454,725 +0.05(+0.59%)
Apr 01, 2008 7.578 7.814 7.355 7.715 17,490,948 +0.19(+2.47%)
Mar 31, 2008 7.463 7.710 7.396 7.529 11,670,436 +0.07(+0.89%)
Mar 28, 2008 7.553 7.615 7.434 7.463 5,318,073 -0.10(-1.26%)
Mar 27, 2008 7.520 7.702 7.442 7.558 6,611,561 +0.02(+0.33%)
Mar 26, 2008 7.624 7.702 7.483 7.533 6,251,561 -0.19(-2.51%)
Mar 25, 2008 7.640 7.797 7.562 7.727 10,640,979 +0.10(+1.35%)
Mar 24, 2008 7.839 7.934 7.607 7.624 12,375,492 -0.22(-2.79%)
Mar 21, 2008 7.380 7.851 7.380 7.843 11,554,761 +0.00(+0.00%)
Mar 20, 2008 7.380 7.851 7.380 7.843 11,554,761 +0.44(+5.92%)
Mar 19, 2008 7.562 7.640 7.388 7.405 12,486,052 -0.14(-1.81%)
Mar 18, 2008 7.165 7.541 7.149 7.541 14,271,203 +0.48(+6.79%)
Mar 17, 2008 6.851 7.161 6.822 7.062 9,464,906 +0.05(+0.65%)
Mar 14, 2008 7.045 7.128 6.863 7.016 15,660,648 +0.04(+0.59%)
Mar 13, 2008 6.694 7.062 6.512 6.975 14,743,689 +0.26(+3.94%)
Mar 12, 2008 6.958 7.062 6.706 6.710 7,465,973 -0.22(-3.16%)
Mar 11, 2008 6.719 7.190 6.690 6.929 10,686,607 +0.35(+5.34%)
Mar 10, 2008 6.603 6.744 6.529 6.578 10,278,433 -0.00(-0.06%)
Mar 07, 2008 6.442 6.661 6.438 6.582 12,180,738 +0.08(+1.27%)
Mar 06, 2008 6.587 6.595 6.467 6.500 8,864,593 -0.11(-1.69%)
Mar 05, 2008 6.686 6.781 6.591 6.611 8,568,721 -0.05(-0.81%)
Mar 04, 2008 6.628 6.719 6.558 6.665 10,089,022 -0.04(-0.62%)
Mar 03, 2008 6.735 6.818 6.653 6.706 9,564,468 -0.04(-0.61%)
Feb 29, 2008 6.917 6.921 6.710 6.748 7,856,728 -0.18(-2.57%)
Feb 28, 2008 7.070 7.144 6.921 6.925 7,374,787 -0.19(-2.73%)
Feb 27, 2008 7.041 7.173 6.996 7.120 7,809,902 +0.03(+0.47%)
Feb 26, 2008 7.029 7.165 7.029 7.087 8,347,040 -0.01(-0.17%)
Feb 25, 2008 7.029 7.132 6.942 7.099 10,547,547 -0.00(-0.06%)
Feb 22, 2008 7.144 7.173 6.983 7.103 9,759,668 -0.03(-0.46%)
Feb 21, 2008 7.293 7.314 7.115 7.136 4,142,157 -0.12(-1.71%)
Feb 20, 2008 7.082 7.260 7.062 7.260 5,850,197 +0.13(+1.80%)
Feb 19, 2008 7.277 7.314 7.099 7.132 6,564,476 -0.08(-1.09%)
Feb 18, 2008 7.169 7.289 7.107 7.210 0 +0.00(+0.00%)
Feb 15, 2008 7.169 7.289 7.107 7.210 5,732,249 +0.01(+0.17%)
Feb 14, 2008 7.277 7.326 7.190 7.198 4,269,076 -0.08(-1.14%)
Feb 13, 2008 7.376 7.376 7.169 7.281 5,257,972 -0.02(-0.23%)
Feb 12, 2008 7.227 7.392 7.186 7.297 7,435,652 +0.10(+1.32%)
Feb 11, 2008 7.144 7.285 7.053 7.202 6,897,763 +0.05(+0.69%)
Feb 08, 2008 7.285 7.285 7.016 7.153 8,574,616 -0.13(-1.82%)
Feb 07, 2008 7.157 7.357 7.128 7.285 10,539,657 +0.10(+1.38%)
Feb 06, 2008 7.272 7.343 7.169 7.186 6,142,604 -0.03(-0.46%)
Feb 05, 2008 7.165 7.264 7.120 7.219 11,851,459 -0.06(-0.85%)
Feb 04, 2008 7.339 7.384 7.252 7.281 7,618,308 -0.39(-5.06%)
Feb 01, 2008 7.669 7.719 7.467 7.669 8,913,796 +0.00(+0.05%)
Jan 31, 2008 7.322 7.756 7.231 7.665 16,806,690 +0.24(+3.17%)
Jan 30, 2008 7.264 7.553 7.161 7.429 16,519,339 +0.14(+1.87%)
Jan 29, 2008 7.210 7.359 7.128 7.293 11,851,183 +0.00(+0.06%)
Jan 28, 2008 7.153 7.347 7.053 7.289 7,954,759 +0.14(+1.97%)
Jan 25, 2008 7.231 7.425 6.996 7.149 15,090,906 -0.03(-0.40%)
Jan 24, 2008 7.070 7.206 6.938 7.177 12,160,143 +0.14(+2.06%)
Jan 23, 2008 6.396 7.153 6.351 7.033 18,487,592 +0.48(+7.38%)
Jan 22, 2008 5.967 6.595 5.967 6.549 12,627,595 +0.33(+5.25%)
Jan 21, 2008 6.297 6.343 6.115 6.223 0 +0.00(+0.00%)
Jan 18, 2008 6.297 6.343 6.115 6.223 9,687,902 -0.04(-0.59%)
Jan 17, 2008 6.516 6.570 6.260 6.260 9,027,983 -0.21(-3.32%)
Jan 16, 2008 6.401 6.599 6.343 6.475 7,214,132 +0.03(+0.51%)
Jan 15, 2008 6.434 6.520 6.396 6.442 7,739,436 -0.10(-1.45%)
Jan 14, 2008 6.694 6.764 6.425 6.537 7,192,041 -0.16(-2.35%)
Jan 11, 2008 6.570 6.814 6.487 6.694 8,707,234 +0.04(+0.62%)
Jan 10, 2008 6.492 6.806 6.392 6.653 9,400,870 +0.08(+1.26%)
Jan 09, 2008 6.686 6.702 6.310 6.570 15,278,018 -0.13(-1.97%)
Jan 08, 2008 6.967 7.000 6.682 6.702 6,837,387 -0.18(-2.64%)
Jan 07, 2008 6.855 7.020 6.814 6.884 5,786,863 +0.07(+1.09%)
Jan 04, 2008 6.855 6.884 6.739 6.810 8,398,644 -0.15(-2.14%)
Jan 03, 2008 7.210 7.210 6.946 6.958 8,845,112 -0.20(-2.77%)
Jan 02, 2008 7.190 7.334 7.087 7.157 6,082,605 -0.11(-1.48%)
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.