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 )

3.690 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2012 6.541 6.637 6.526 6.632 5,029,753 +0.08(+1.24%)
Dec 28, 2012 6.546 6.597 6.524 6.551 4,415,837 -0.05(-0.69%)
Dec 27, 2012 6.551 6.622 6.481 6.597 3,991,499 +0.04(+0.62%)
Dec 26, 2012 6.567 6.602 6.546 6.556 2,969,343 -0.01(-0.15%)
Dec 24, 2012 6.632 6.658 6.531 6.567 2,808,070 -0.09(-1.37%)
Dec 21, 2012 6.622 6.683 6.602 6.658 10,705,816 -0.05(-0.68%)
Dec 20, 2012 6.668 6.749 6.643 6.703 5,063,738 +0.03(+0.46%)
Dec 19, 2012 6.622 6.749 6.582 6.673 10,884,014 -0.04(-0.60%)
Dec 18, 2012 6.587 6.739 6.556 6.713 7,343,449 +0.16(+2.39%)
Dec 17, 2012 6.435 6.562 6.430 6.556 5,042,935 +0.10(+1.57%)
Dec 14, 2012 6.541 6.546 6.450 6.455 3,869,267 -0.07(-1.09%)
Dec 13, 2012 6.516 6.556 6.491 6.526 4,047,684 +0.04(+0.55%)
Dec 12, 2012 6.521 6.556 6.491 6.491 4,634,689 -0.04(-0.54%)
Dec 11, 2012 6.607 6.617 6.511 6.526 7,772,396 -0.04(-0.62%)
Dec 10, 2012 6.536 6.587 6.521 6.567 7,280,761 +0.02(+0.23%)
Dec 07, 2012 6.541 6.582 6.531 6.551 4,346,258 +0.01(+0.08%)
Dec 06, 2012 6.632 6.658 6.531 6.546 5,224,629 -0.08(-1.22%)
Dec 05, 2012 6.546 6.648 6.531 6.627 4,953,607 +0.07(+1.08%)
Dec 04, 2012 6.572 6.602 6.516 6.556 5,575,185 -0.03(-0.46%)
Nov 30, 2012 6.516 6.622 6.496 6.587 6,366,778 +0.07(+1.09%)
Nov 29, 2012 6.475 6.526 6.450 6.516 4,313,376 +0.07(+1.02%)
Nov 28, 2012 6.415 6.455 6.379 6.450 3,688,359 +0.03(+0.39%)
Nov 27, 2012 6.501 6.531 6.420 6.425 4,568,737 -0.09(-1.40%)
Nov 26, 2012 6.516 6.536 6.460 6.516 2,519,083 -0.02(-0.23%)
Nov 23, 2012 6.435 6.531 6.430 6.531 1,396,062 +0.12(+1.82%)
Nov 21, 2012 6.465 6.501 6.389 6.415 2,556,593 -0.04(-0.55%)
Nov 20, 2012 6.405 6.501 6.379 6.450 4,887,133 +0.03(+0.39%)
Nov 19, 2012 6.405 6.475 6.384 6.425 5,375,859 +0.07(+1.12%)
Nov 16, 2012 6.354 6.405 6.288 6.354 5,460,316 +0.05(+0.80%)
Nov 15, 2012 6.354 6.425 6.278 6.303 8,416,282 -0.04(-0.64%)
Nov 14, 2012 6.369 6.496 6.308 6.344 8,942,093 -0.01(-0.08%)
Nov 13, 2012 6.556 6.556 6.339 6.349 5,291,141 -0.13(-1.95%)
Nov 12, 2012 6.531 6.567 6.435 6.475 4,993,252 -0.05(-0.78%)
Nov 09, 2012 6.496 6.602 6.460 6.526 6,817,717 +0.01(+0.16%)
Nov 08, 2012 6.597 6.637 6.511 6.516 7,214,144 -0.09(-1.30%)
Nov 07, 2012 6.789 6.794 6.572 6.602 13,024,487 -0.22(-3.19%)
Nov 06, 2012 6.840 6.865 6.799 6.820 7,455,839 -0.02(-0.22%)
Nov 05, 2012 6.855 6.891 6.789 6.835 7,373,319 -0.05(-0.66%)
Nov 02, 2012 7.050 7.050 6.880 6.880 9,422,307 -0.13(-1.84%)
Nov 01, 2012 6.915 7.040 6.861 7.010 9,588,296 +0.12(+1.73%)
Oct 31, 2012 6.866 6.915 6.791 6.890 7,349,548 +0.01(+0.14%)
Oct 26, 2012 6.920 6.880 6.880 6.880 6,562,268 -0.03(-0.43%)
Oct 25, 2012 6.915 6.935 6.826 6.910 9,708,173 -0.01(-0.14%)
Oct 24, 2012 7.258 7.273 6.880 6.920 20,598,622 -0.35(-4.85%)
Oct 23, 2012 7.214 7.301 7.179 7.273 9,964,500 +0.05(+0.69%)
Oct 19, 2012 7.169 7.233 7.069 7.224 8,112,466 +0.06(+0.90%)
Oct 18, 2012 7.194 7.204 7.104 7.159 8,297,126 -0.05(-0.69%)
Oct 17, 2012 7.109 7.238 7.054 7.209 10,006,086 +0.13(+1.83%)
Oct 16, 2012 7.209 7.219 7.064 7.079 8,584,008 -0.09(-1.25%)
Oct 15, 2012 7.189 7.238 7.159 7.169 8,426,573 -0.01(-0.21%)
Oct 12, 2012 7.323 7.328 7.119 7.184 11,435,053 -0.18(-2.43%)
Oct 11, 2012 7.422 7.447 7.348 7.363 5,787,143 -0.01(-0.20%)
Oct 10, 2012 7.412 7.432 7.353 7.378 7,885,469 -0.05(-0.74%)
Oct 09, 2012 7.422 7.482 7.368 7.432 10,371,430 +0.02(+0.27%)
Oct 08, 2012 7.412 7.432 7.348 7.412 5,646,848 -0.01(-0.20%)
Oct 05, 2012 7.398 7.467 7.358 7.427 10,178,973 +0.04(+0.61%)
Oct 04, 2012 7.253 7.393 7.243 7.383 11,833,389 +0.15(+2.13%)
Oct 03, 2012 7.159 7.228 7.127 7.228 7,780,321 +0.09(+1.25%)
Oct 02, 2012 7.050 7.164 7.030 7.139 9,362,839 +0.13(+1.92%)
Oct 01, 2012 7.054 7.084 6.950 7.005 8,583,095 -0.03(-0.49%)
Sep 28, 2012 7.000 7.069 6.935 7.040 7,089,672 +0.02(+0.35%)
Sep 27, 2012 6.940 7.045 6.930 7.015 6,272,257 +0.10(+1.44%)
Sep 26, 2012 6.955 7.035 6.880 6.915 5,591,823 -0.03(-0.43%)
Sep 25, 2012 7.015 7.077 6.940 6.945 8,668,597 -0.07(-1.06%)
Sep 24, 2012 6.786 7.020 6.771 7.020 9,638,579 +0.22(+3.22%)
Sep 21, 2012 6.876 6.890 6.786 6.801 8,927,787 -0.01(-0.15%)
Sep 20, 2012 6.851 6.880 6.791 6.811 5,518,084 -0.07(-1.08%)
Sep 19, 2012 6.880 6.935 6.866 6.885 4,093,225 +0.02(+0.29%)
Sep 18, 2012 6.861 6.940 6.841 6.866 5,234,316 +0.00(+0.07%)
Sep 17, 2012 6.970 7.010 6.861 6.861 5,121,446 -0.16(-2.27%)
Sep 14, 2012 6.885 7.025 6.846 7.020 10,241,983 +0.18(+2.62%)
Sep 13, 2012 6.816 6.866 6.716 6.841 11,837,742 +0.02(+0.29%)
Sep 12, 2012 6.771 6.836 6.766 6.821 3,679,356 +0.05(+0.73%)
Sep 11, 2012 6.721 6.791 6.721 6.771 3,125,908 +0.03(+0.44%)
Sep 10, 2012 6.761 6.796 6.726 6.741 3,481,582 -0.02(-0.37%)
Sep 07, 2012 6.761 6.791 6.731 6.766 4,369,961 +0.02(+0.29%)
Sep 06, 2012 6.711 6.806 6.682 6.746 7,578,796 +0.10(+1.50%)
Sep 05, 2012 6.657 6.677 6.617 6.647 4,719,203 -0.02(-0.30%)
Sep 04, 2012 6.607 6.672 6.567 6.667 5,513,854 +0.07(+1.13%)
Aug 31, 2012 6.587 6.637 6.552 6.592 6,206,046 +0.04(+0.61%)
Aug 30, 2012 6.547 6.567 6.523 6.552 3,475,500 -0.00(-0.08%)
Aug 29, 2012 6.537 6.577 6.532 6.557 3,430,786 +0.01(+0.15%)
Aug 27, 2012 6.562 6.592 6.513 6.547 6,842,344 +0.00(+0.08%)
Aug 24, 2012 6.513 6.562 6.513 6.542 3,255,860 +0.02(+0.38%)
Aug 23, 2012 6.518 6.537 6.498 6.518 3,078,473 -0.00(-0.08%)
Aug 22, 2012 6.537 6.572 6.513 6.523 3,373,791 -0.03(-0.46%)
Aug 21, 2012 6.612 6.647 6.508 6.552 6,724,076 -0.04(-0.60%)
Aug 20, 2012 6.617 6.642 6.577 6.592 4,726,032 -0.01(-0.23%)
Aug 17, 2012 6.592 6.612 6.542 6.607 6,059,200 +0.05(+0.76%)
Aug 16, 2012 6.547 6.597 6.542 6.557 4,643,984 +0.00(+0.08%)
Aug 15, 2012 6.532 6.577 6.523 6.552 3,959,129 +0.01(+0.15%)
Aug 14, 2012 6.547 6.597 6.513 6.542 4,264,145 +0.03(+0.46%)
Aug 13, 2012 6.503 6.528 6.438 6.513 4,685,124 -0.00(-0.08%)
Aug 10, 2012 6.523 6.537 6.483 6.518 2,943,198 +0.01(+0.15%)
Aug 09, 2012 6.473 6.523 6.463 6.508 5,096,459 +0.04(+0.61%)
Aug 08, 2012 6.388 6.488 6.339 6.468 5,081,013 +0.02(+0.39%)
Aug 07, 2012 6.354 6.468 6.334 6.443 8,975,703 +0.13(+2.05%)
Aug 06, 2012 6.388 6.413 6.309 6.314 4,362,213 -0.05(-0.86%)
Aug 03, 2012 6.349 6.408 6.294 6.368 5,946,147 +0.07(+1.18%)
Aug 02, 2012 6.279 6.333 6.230 6.294 6,108,917 -0.03(-0.46%)
Aug 01, 2012 6.338 6.352 6.279 6.323 7,165,451 -0.00(-0.08%)
Jul 31, 2012 6.235 6.338 6.226 6.328 6,577,620 +0.09(+1.49%)
Jul 30, 2012 6.216 6.265 6.206 6.235 5,202,747 +0.04(+0.63%)
Jul 27, 2012 6.201 6.250 6.138 6.196 6,193,099 +0.03(+0.47%)
Jul 26, 2012 6.230 6.250 6.113 6.167 7,101,539 -0.00(-0.08%)
Jul 25, 2012 6.109 6.191 5.821 6.172 15,306,182 +0.15(+2.43%)
Jul 24, 2012 6.045 6.070 5.972 6.026 5,189,644 -0.01(-0.16%)
Jul 23, 2012 6.065 6.070 5.972 6.035 5,240,309 -0.10(-1.59%)
Jul 20, 2012 6.148 6.226 6.094 6.133 5,376,610 -0.03(-0.55%)
Jul 19, 2012 6.206 6.240 6.123 6.167 3,591,075 -0.02(-0.39%)
Jul 18, 2012 6.172 6.221 6.133 6.191 3,758,816 +0.01(+0.16%)
Jul 17, 2012 6.123 6.196 6.089 6.182 4,912,647 +0.10(+1.60%)
Jul 16, 2012 6.118 6.128 6.050 6.084 4,152,531 -0.04(-0.72%)
Jul 13, 2012 5.996 6.128 5.996 6.128 3,925,811 +0.14(+2.36%)
Jul 12, 2012 6.050 6.060 5.982 5.987 5,373,164 -0.11(-1.84%)
Jul 11, 2012 6.031 6.104 5.977 6.099 4,641,559 +0.06(+1.05%)
Jul 10, 2012 6.084 6.099 6.001 6.035 5,316,599 -0.00(-0.08%)
Jul 09, 2012 6.177 6.182 5.992 6.040 11,886,512 -0.21(-3.43%)
Jul 06, 2012 6.143 6.265 6.143 6.255 3,794,105 +0.07(+1.10%)
Jul 05, 2012 6.191 6.260 6.157 6.187 4,511,615 -0.01(-0.24%)
Jul 03, 2012 6.201 6.221 6.177 6.201 2,696,572 +0.01(+0.16%)
Jul 02, 2012 6.167 6.235 6.109 6.191 4,728,875 +0.08(+1.36%)
Jun 29, 2012 6.162 6.167 6.070 6.109 6,004,652 +0.03(+0.56%)
Jun 28, 2012 6.050 6.079 5.948 6.074 5,820,331 -0.00(-0.08%)
Jun 27, 2012 5.977 6.084 5.928 6.079 4,247,767 +0.13(+2.13%)
Jun 26, 2012 5.962 6.001 5.914 5.953 4,399,435 -0.01(-0.16%)
Jun 25, 2012 5.996 6.006 5.928 5.962 4,553,230 -0.09(-1.53%)
Jun 22, 2012 6.026 6.094 5.996 6.055 3,510,493 +0.07(+1.14%)
Jun 21, 2012 6.118 6.182 5.987 5.987 5,476,399 -0.12(-2.00%)
Jun 20, 2012 6.040 6.138 6.021 6.109 5,528,177 +0.07(+1.21%)
Jun 19, 2012 6.001 6.060 5.982 6.035 5,166,014 +0.03(+0.57%)
Jun 18, 2012 5.992 6.031 5.933 6.001 5,648,237 -0.01(-0.24%)
Jun 15, 2012 5.953 6.031 5.904 6.016 7,042,871 +0.06(+1.06%)
Jun 14, 2012 5.884 5.967 5.870 5.953 5,340,582 +0.06(+0.99%)
Jun 13, 2012 5.855 5.972 5.831 5.894 6,922,459 +0.00(+0.00%)
Jun 12, 2012 5.787 5.894 5.767 5.894 8,676,251 +0.13(+2.20%)
Jun 11, 2012 5.972 5.982 5.767 5.767 6,669,931 -0.16(-2.63%)
Jun 08, 2012 5.850 5.943 5.816 5.923 4,253,727 +0.06(+1.08%)
Jun 07, 2012 5.865 5.943 5.860 5.860 7,702,582 +0.04(+0.67%)
Jun 06, 2012 5.758 5.840 5.709 5.821 6,039,900 +0.09(+1.53%)
Jun 05, 2012 5.626 5.748 5.616 5.733 7,813,431 +0.09(+1.64%)
Jun 04, 2012 5.728 5.738 5.592 5.641 15,211,890 -0.11(-1.95%)
Jun 01, 2012 5.943 5.957 5.738 5.753 13,602,681 -0.27(-4.45%)
May 31, 2012 6.060 6.084 5.987 6.021 6,750,668 -0.03(-0.56%)
May 30, 2012 6.167 6.182 6.050 6.055 5,568,102 -0.18(-2.82%)
May 29, 2012 6.216 6.240 6.182 6.230 5,606,650 +0.04(+0.63%)
May 25, 2012 6.177 6.226 6.162 6.191 4,089,134 +0.01(+0.16%)
May 24, 2012 6.177 6.182 6.094 6.182 5,551,155 +0.02(+0.32%)
May 23, 2012 6.084 6.172 6.011 6.162 7,053,334 +0.04(+0.72%)
May 22, 2012 6.089 6.167 6.074 6.118 6,300,883 +0.05(+0.80%)
May 21, 2012 6.070 6.126 6.045 6.070 6,667,231 -0.01(-0.24%)
May 18, 2012 6.162 6.177 6.070 6.084 6,432,628 -0.04(-0.64%)
May 17, 2012 6.172 6.260 6.123 6.123 8,517,350 -0.02(-0.32%)
May 16, 2012 6.201 6.245 6.138 6.143 7,033,562 -0.02(-0.32%)
May 15, 2012 6.245 6.260 6.148 6.162 7,489,191 -0.07(-1.17%)
May 14, 2012 6.245 6.318 6.235 6.235 9,043,553 -0.07(-1.08%)
May 11, 2012 6.216 6.318 6.182 6.304 7,028,299 +0.04(+0.70%)
May 10, 2012 6.299 6.338 6.250 6.260 6,253,367 -0.00(-0.08%)
May 09, 2012 6.289 6.313 6.216 6.265 5,395,491 -0.09(-1.46%)
May 08, 2012 6.338 6.391 6.294 6.357 5,765,816 -0.01(-0.15%)
May 07, 2012 6.269 6.425 6.265 6.367 11,662,774 +0.08(+1.24%)
May 04, 2012 6.352 6.372 6.221 6.289 9,420,216 -0.06(-1.00%)
May 03, 2012 6.460 6.464 6.338 6.352 9,485,559 -0.09(-1.44%)
May 02, 2012 6.402 6.462 6.340 6.445 9,296,363 +0.03(+0.45%)
May 01, 2012 6.459 6.498 6.411 6.416 9,196,724 -0.04(-0.59%)
Apr 30, 2012 6.522 6.531 6.435 6.455 5,704,496 -0.06(-0.95%)
Apr 27, 2012 6.455 6.522 6.392 6.517 8,671,288 +0.10(+1.57%)
Apr 26, 2012 6.364 6.455 6.330 6.416 6,771,809 +0.05(+0.83%)
Apr 25, 2012 6.359 6.407 6.306 6.364 5,840,580 +0.05(+0.83%)
Apr 24, 2012 6.244 6.340 6.230 6.311 5,685,613 +0.07(+1.15%)
Apr 23, 2012 6.239 6.268 6.211 6.239 5,638,508 -0.04(-0.61%)
Apr 20, 2012 6.278 6.316 6.221 6.278 7,102,689 +0.04(+0.61%)
Apr 19, 2012 6.306 6.340 6.163 6.239 14,085,356 -0.14(-2.18%)
Apr 18, 2012 6.531 6.531 6.285 6.378 18,725,158 -0.15(-2.34%)
Apr 17, 2012 6.378 6.627 6.366 6.531 15,136,573 +0.18(+2.79%)
Apr 16, 2012 6.330 6.378 6.311 6.354 5,257,627 +0.06(+0.91%)
Apr 13, 2012 6.435 6.440 6.297 6.297 6,543,776 -0.16(-2.52%)
Apr 12, 2012 6.426 6.459 6.388 6.459 4,079,345 +0.05(+0.75%)
Apr 11, 2012 6.378 6.411 6.345 6.411 4,612,144 +0.10(+1.59%)
Apr 10, 2012 6.411 6.450 6.306 6.311 7,880,458 -0.10(-1.57%)
Apr 09, 2012 6.435 6.450 6.373 6.411 6,476,992 -0.11(-1.69%)
Apr 05, 2012 6.574 6.593 6.483 6.522 13,067,340 -0.13(-1.94%)
Apr 04, 2012 6.598 6.679 6.565 6.651 8,716,414 +0.01(+0.22%)
Apr 03, 2012 6.593 6.641 6.565 6.636 7,888,954 +0.04(+0.65%)
Apr 02, 2012 6.627 6.653 6.569 6.593 8,142,515 -0.06(-0.93%)
Mar 30, 2012 6.593 6.713 6.560 6.656 12,412,385 +0.11(+1.61%)
Mar 29, 2012 6.584 6.584 6.450 6.550 7,818,168 -0.08(-1.16%)
Mar 28, 2012 6.531 6.627 6.512 6.627 7,058,866 +0.10(+1.54%)
Mar 27, 2012 6.589 6.593 6.526 6.526 5,892,882 -0.04(-0.66%)
Mar 26, 2012 6.579 6.593 6.522 6.569 6,584,623 +0.05(+0.73%)
Mar 23, 2012 6.478 6.541 6.445 6.522 7,415,674 +0.03(+0.52%)
Mar 22, 2012 6.550 6.560 6.459 6.488 7,777,946 -0.09(-1.38%)
Mar 21, 2012 6.612 6.646 6.565 6.579 8,417,481 -0.01(-0.22%)
Mar 20, 2012 6.589 6.684 6.579 6.593 8,598,680 -0.02(-0.36%)
Mar 19, 2012 6.651 6.718 6.579 6.617 10,831,576 -0.04(-0.58%)
Mar 16, 2012 6.560 6.694 6.469 6.656 23,625,304 +0.17(+2.66%)
Mar 15, 2012 6.282 6.555 6.249 6.483 13,826,799 +0.20(+3.12%)
Mar 14, 2012 6.325 6.378 6.273 6.287 7,550,810 -0.06(-0.91%)
Mar 13, 2012 6.254 6.345 6.206 6.345 9,533,625 +0.11(+1.84%)
Mar 12, 2012 6.220 6.254 6.158 6.230 5,875,598 +0.01(+0.23%)
Mar 09, 2012 6.167 6.258 6.139 6.215 9,706,449 +0.06(+1.01%)
Mar 08, 2012 6.244 6.278 6.139 6.153 7,970,847 -0.06(-1.00%)
Mar 07, 2012 6.167 6.234 6.153 6.215 7,443,800 +0.06(+1.01%)
Mar 06, 2012 6.206 6.220 6.134 6.153 11,812,715 -0.09(-1.38%)
Mar 05, 2012 6.220 6.275 6.201 6.239 31,812,400 +0.00(+0.08%)
Mar 02, 2012 6.254 6.278 6.206 6.234 7,893,105 -0.01(-0.23%)
Mar 01, 2012 6.263 6.287 6.206 6.249 8,483,734 +0.02(+0.38%)
Feb 29, 2012 6.282 6.335 6.206 6.225 7,974,159 -0.04(-0.61%)
Feb 28, 2012 6.258 6.306 6.220 6.263 7,173,753 +0.03(+0.46%)
Feb 27, 2012 6.153 6.254 6.129 6.234 6,888,255 +0.07(+1.16%)
Feb 24, 2012 6.139 6.189 6.110 6.163 9,218,456 +0.04(+0.63%)
Feb 23, 2012 6.077 6.182 6.038 6.124 7,924,798 +0.04(+0.63%)
Feb 22, 2012 6.182 6.206 6.067 6.086 8,147,424 -0.09(-1.47%)
Feb 21, 2012 6.215 6.220 6.124 6.177 22,296,204 -0.02(-0.31%)
Feb 17, 2012 6.163 6.196 6.129 6.196 8,847,383 +0.07(+1.09%)
Feb 16, 2012 6.000 6.134 6.000 6.129 9,951,391 +0.13(+2.15%)
Feb 15, 2012 5.914 6.002 5.900 6.000 9,440,343 +0.11(+1.79%)
Feb 14, 2012 5.876 5.947 5.866 5.895 8,717,350 -0.09(-1.44%)
Feb 13, 2012 6.024 6.038 5.938 5.981 7,485,685 +0.01(+0.16%)
Feb 10, 2012 6.010 6.014 5.957 5.971 7,562,865 -0.07(-1.11%)
Feb 09, 2012 6.077 6.096 6.010 6.038 9,171,471 -0.01(-0.16%)
Feb 08, 2012 6.038 6.086 6.026 6.048 12,243,825 +0.05(+0.80%)
Feb 07, 2012 5.976 6.043 5.967 6.000 12,736,512 +0.03(+0.48%)
Feb 06, 2012 6.057 6.096 5.967 5.971 26,865,380 -0.10(-1.65%)
Feb 03, 2012 6.163 6.196 6.057 6.072 17,838,506 -0.01(-0.24%)
Feb 02, 2012 6.053 6.100 6.018 6.086 16,535,414 +0.07(+1.17%)
Feb 01, 2012 6.016 6.053 5.988 6.016 8,667,059 +0.06(+1.02%)
Jan 31, 2012 6.044 6.077 5.950 5.955 10,443,254 -0.05(-0.86%)
Jan 30, 2012 5.927 6.025 5.889 6.006 11,952,447 +0.05(+0.79%)
Jan 27, 2012 5.950 5.978 5.875 5.959 11,757,243 -0.01(-0.16%)
Jan 26, 2012 6.072 6.086 5.936 5.969 11,762,796 -0.07(-1.17%)
Jan 25, 2012 6.128 6.157 5.992 6.039 17,137,970 -0.10(-1.68%)
Jan 24, 2012 6.110 6.178 6.100 6.142 14,301,375 +0.02(+0.38%)
Jan 23, 2012 6.180 6.241 6.114 6.119 12,539,044 -0.04(-0.69%)
Jan 20, 2012 6.105 6.213 6.077 6.161 16,289,532 +0.06(+0.92%)
Jan 19, 2012 6.222 6.232 6.100 6.105 12,362,423 -0.07(-1.14%)
Jan 18, 2012 6.128 6.175 6.049 6.175 10,057,016 +0.02(+0.38%)
Jan 17, 2012 6.297 6.311 6.152 6.152 7,502,365 -0.10(-1.58%)
Jan 13, 2012 6.199 6.260 6.138 6.250 8,355,564 -0.00(-0.07%)
Jan 12, 2012 6.232 6.283 6.152 6.255 8,311,155 +0.05(+0.76%)
Jan 11, 2012 6.189 6.227 6.110 6.208 8,641,798 +0.00(+0.08%)
Jan 10, 2012 6.274 6.288 6.161 6.203 8,746,887 +0.00(+0.08%)
Jan 09, 2012 6.138 6.227 6.128 6.199 12,163,905 +0.09(+1.46%)
Jan 06, 2012 6.241 6.241 6.039 6.110 11,660,882 +0.03(+0.54%)
Jan 05, 2012 5.992 6.142 5.920 6.077 10,691,117 +0.06(+0.94%)
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.