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

Sun Life Financial (NY: SLF )

50.13 +0.97 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 6.937 6.977 6.849 6.857 241,297 -0.17(-2.44%)
Mar 28, 2003 7.010 7.090 6.970 7.028 95,039 -0.07(-1.03%)
Mar 27, 2003 7.047 7.127 6.985 7.101 125,441 +0.03(+0.41%)
Mar 26, 2003 7.058 7.098 6.988 7.072 94,766 -0.02(-0.26%)
Mar 25, 2003 7.083 7.090 6.981 7.090 215,277 +0.01(+0.15%)
Mar 24, 2003 7.156 7.160 6.966 7.079 204,048 -0.17(-2.32%)
Mar 21, 2003 7.470 7.485 7.218 7.247 353,592 -0.21(-2.84%)
Mar 20, 2003 7.284 7.481 7.240 7.459 283,476 +0.14(+1.90%)
Mar 19, 2003 7.189 7.331 7.189 7.320 466,435 +0.09(+1.31%)
Mar 18, 2003 7.131 7.269 7.087 7.226 271,151 +0.13(+1.85%)
Mar 17, 2003 6.846 7.207 6.831 7.094 526,964 +0.16(+2.26%)
Mar 14, 2003 6.992 7.090 6.930 6.937 208,156 -0.04(-0.63%)
Mar 13, 2003 6.864 7.069 6.864 6.981 339,076 +0.12(+1.76%)
Mar 12, 2003 6.871 6.952 6.758 6.860 359,617 -0.07(-1.00%)
Mar 11, 2003 6.886 6.995 6.820 6.930 674,317 +0.08(+1.17%)
Mar 10, 2003 6.755 6.901 6.751 6.849 466,708 +0.08(+1.13%)
Mar 07, 2003 6.627 6.809 6.627 6.773 221,303 +0.05(+0.82%)
Mar 06, 2003 6.773 6.806 6.718 6.718 150,091 -0.13(-1.92%)
Mar 05, 2003 6.736 6.864 6.729 6.849 213,360 +0.11(+1.63%)
Mar 04, 2003 6.663 6.813 6.663 6.740 305,661 +0.03(+0.38%)
Mar 03, 2003 6.740 6.846 6.711 6.714 307,030 -0.03(-0.43%)
Feb 28, 2003 6.623 6.755 6.623 6.744 274,985 +0.14(+2.04%)
Feb 27, 2003 6.535 6.671 6.535 6.608 358,248 +0.06(+0.95%)
Feb 26, 2003 6.481 6.565 6.426 6.546 155,569 -0.01(-0.11%)
Feb 25, 2003 6.499 6.601 6.433 6.554 320,999 +0.00(+0.00%)
Feb 24, 2003 6.627 6.663 6.543 6.554 223,220 -0.07(-1.05%)
Feb 21, 2003 6.546 6.652 6.539 6.623 147,079 +0.06(+0.89%)
Feb 20, 2003 6.623 6.656 6.543 6.565 150,091 -0.04(-0.61%)
Feb 19, 2003 6.572 6.608 6.521 6.605 92,301 -0.01(-0.17%)
Feb 18, 2003 6.729 6.733 6.587 6.616 1,011,750 +0.27(+4.32%)
Feb 14, 2003 6.211 6.342 6.178 6.342 2,030,622 +0.12(+1.88%)
Feb 13, 2003 6.116 6.225 5.937 6.225 430,829 +0.06(+1.01%)
Feb 12, 2003 6.273 6.291 6.148 6.163 488,620 -0.15(-2.31%)
Feb 11, 2003 6.324 6.444 6.302 6.309 366,739 -0.05(-0.75%)
Feb 10, 2003 6.550 6.576 6.327 6.357 274,438 -0.22(-3.28%)
Feb 07, 2003 6.590 6.630 6.503 6.572 404,809 +0.00(+0.00%)
Feb 06, 2003 6.576 6.583 6.503 6.572 665,279 -0.05(-0.77%)
Feb 05, 2003 6.736 6.751 6.590 6.623 234,450 -0.14(-2.05%)
Feb 04, 2003 6.762 6.795 6.598 6.762 262,112 +0.00(+0.05%)
Feb 03, 2003 6.623 6.773 6.623 6.758 202,130 +0.16(+2.44%)
Jan 31, 2003 6.444 6.674 6.404 6.598 285,941 +0.12(+1.80%)
Jan 30, 2003 6.572 6.627 6.455 6.481 562,296 -0.13(-1.99%)
Jan 29, 2003 6.608 6.645 6.437 6.612 193,092 +0.02(+0.28%)
Jan 28, 2003 6.685 6.685 6.572 6.594 345,101 -0.05(-0.82%)
Jan 27, 2003 6.700 6.700 6.590 6.649 234,176 -0.17(-2.46%)
Jan 24, 2003 6.937 6.995 6.751 6.817 194,735 -0.17(-2.40%)
Jan 23, 2003 6.864 7.072 6.974 6.985 137,766 -0.03(-0.36%)
Jan 22, 2003 6.864 7.025 6.809 7.010 312,782 +0.07(+1.05%)
Jan 21, 2003 7.120 7.134 6.901 6.937 225,411 -0.14(-1.91%)
Jan 17, 2003 7.138 7.174 7.061 7.072 158,308 -0.09(-1.32%)
Jan 16, 2003 7.065 7.185 7.047 7.167 222,124 +0.09(+1.34%)
Jan 15, 2003 7.196 7.255 7.050 7.072 264,851 -0.15(-2.12%)
Jan 14, 2003 7.185 7.361 7.185 7.226 491,906 +0.04(+0.51%)
Jan 13, 2003 7.032 7.236 7.025 7.189 542,850 +0.18(+2.61%)
Jan 10, 2003 6.703 7.032 6.703 7.006 488,620 +0.27(+3.95%)
Jan 09, 2003 6.492 6.765 6.492 6.740 259,647 +0.28(+4.41%)
Jan 08, 2003 6.535 6.608 6.455 6.455 186,245 -0.13(-1.94%)
Jan 07, 2003 6.630 6.645 6.532 6.583 480,129 -0.05(-0.72%)
Jan 06, 2003 6.404 6.652 6.404 6.630 307,304 +0.21(+3.24%)
Jan 03, 2003 6.368 6.433 6.316 6.422 180,493 +0.10(+1.56%)
Jan 02, 2003 6.207 6.393 6.192 6.324 163,786 +0.10(+1.58%)
Dec 31, 2002 6.152 6.262 6.152 6.225 154,200 +0.01(+0.12%)
Dec 30, 2002 6.225 6.225 6.061 6.218 221,303 -0.01(-0.23%)
Dec 27, 2002 6.243 6.284 6.174 6.232 132,836 -0.05(-0.87%)
Dec 26, 2002 6.262 6.368 6.225 6.287 73,128 -0.02(-0.35%)
Dec 24, 2002 6.269 6.371 6.243 6.309 116,403 +0.04(+0.64%)
Dec 23, 2002 6.225 6.386 6.214 6.269 223,768 +0.02(+0.35%)
Dec 20, 2002 6.313 6.349 6.152 6.247 544,493 +0.01(+0.18%)
Dec 19, 2002 6.400 6.506 6.218 6.236 658,158 -0.20(-3.06%)
Dec 18, 2002 6.437 6.572 6.349 6.433 322,916 -0.04(-0.62%)
Dec 17, 2002 6.535 6.557 6.444 6.473 156,939 -0.08(-1.23%)
Dec 16, 2002 6.572 6.605 6.488 6.554 134,754 -0.03(-0.44%)
Dec 13, 2002 6.492 6.594 6.426 6.583 153,926 +0.09(+1.41%)
Dec 12, 2002 6.590 6.718 6.473 6.492 167,346 -0.14(-2.04%)
Dec 11, 2002 6.554 6.663 6.554 6.627 221,303 +0.05(+0.83%)
Dec 10, 2002 6.375 6.583 6.375 6.572 317,712 +0.18(+2.86%)
Dec 09, 2002 6.503 6.594 6.360 6.389 256,361 -0.09(-1.46%)
Dec 06, 2002 6.393 6.517 6.335 6.484 222,672 +0.00(+0.00%)
Dec 05, 2002 6.627 6.641 6.448 6.484 244,583 -0.11(-1.61%)
Dec 04, 2002 6.678 6.692 6.470 6.590 294,705 -0.20(-3.01%)
Dec 03, 2002 6.769 6.835 6.751 6.795 245,953 -0.07(-0.96%)
Dec 02, 2002 6.835 6.882 6.835 6.860 241,845 +0.07(+1.02%)
Nov 29, 2002 6.835 6.846 6.751 6.791 58,886 -0.05(-0.75%)
Nov 27, 2002 6.733 6.871 6.711 6.842 156,391 +0.19(+2.91%)
Nov 26, 2002 6.820 6.857 6.649 6.649 563,392 -0.21(-3.04%)
Nov 25, 2002 6.634 6.933 6.634 6.857 598,724 +0.25(+3.81%)
Nov 22, 2002 6.397 6.627 6.397 6.605 231,985 +0.12(+1.86%)
Nov 21, 2002 6.364 6.605 6.364 6.484 332,776 +0.15(+2.36%)
Nov 20, 2002 6.134 6.335 6.134 6.335 217,194 +0.18(+2.85%)
Nov 19, 2002 6.178 6.276 6.112 6.159 270,603 -0.08(-1.29%)
Nov 18, 2002 6.462 6.462 6.156 6.240 396,045 -0.12(-1.84%)
Nov 15, 2002 6.499 6.499 6.331 6.357 387,828 -0.23(-3.49%)
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.