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

Regions Financial (NY: RF )

18.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2016 8.140 8.216 8.094 8.140 19,180,642 +0.05(+0.56%)
Oct 28, 2016 8.254 8.269 8.048 8.094 22,726,182 -0.14(-1.75%)
Oct 27, 2016 8.223 8.326 8.185 8.238 22,444,576 +0.07(+0.84%)
Oct 26, 2016 8.010 8.208 8.010 8.170 22,191,592 +0.10(+1.22%)
Oct 25, 2016 8.041 8.132 8.022 8.071 16,784,124 +0.01(+0.09%)
Oct 24, 2016 8.147 8.200 8.064 8.064 15,793,303 -0.02(-0.28%)
Oct 21, 2016 7.995 8.132 7.965 8.086 18,329,594 +0.02(+0.28%)
Oct 20, 2016 8.010 8.200 7.988 8.064 33,303,842 +0.05(+0.66%)
Oct 19, 2016 7.851 8.064 7.790 8.010 43,328,628 +0.22(+2.83%)
Oct 18, 2016 7.600 7.798 7.501 7.790 46,777,564 +0.18(+2.40%)
Oct 17, 2016 7.684 7.697 7.577 7.608 24,959,014 -0.03(-0.40%)
Oct 14, 2016 7.646 7.767 7.592 7.638 19,860,270 +0.08(+1.01%)
Oct 13, 2016 7.676 7.691 7.437 7.562 22,485,338 -0.22(-2.83%)
Oct 12, 2016 7.798 7.877 7.767 7.782 24,126,798 -0.02(-0.19%)
Oct 11, 2016 7.836 7.926 7.741 7.798 20,603,218 -0.08(-1.06%)
Oct 10, 2016 7.919 7.957 7.858 7.881 12,455,101 +0.03(+0.39%)
Oct 07, 2016 7.858 7.889 7.737 7.851 19,915,674 +0.01(+0.10%)
Oct 06, 2016 7.836 7.927 7.798 7.843 19,003,530 +0.01(+0.10%)
Oct 05, 2016 7.691 7.889 7.691 7.836 20,006,548 +0.17(+2.28%)
Oct 04, 2016 7.562 7.737 7.547 7.661 26,201,584 +0.12(+1.61%)
Oct 03, 2016 7.463 7.554 7.433 7.539 18,933,522 +0.04(+0.51%)
Sep 30, 2016 7.402 7.554 7.342 7.501 20,361,554 +0.15(+2.07%)
Sep 29, 2016 7.440 7.600 7.326 7.349 22,976,174 -0.12(-1.63%)
Sep 28, 2016 7.425 7.471 7.319 7.471 16,920,992 +0.09(+1.24%)
Sep 27, 2016 7.220 7.395 7.182 7.380 20,934,236 +0.11(+1.57%)
Sep 26, 2016 7.364 7.380 7.243 7.266 22,454,094 -0.17(-2.25%)
Sep 23, 2016 7.380 7.509 7.372 7.433 17,557,758 +0.01(+0.10%)
Sep 22, 2016 7.402 7.440 7.357 7.425 16,804,338 +0.07(+0.93%)
Sep 21, 2016 7.372 7.444 7.307 7.357 27,890,310 +0.02(+0.31%)
Sep 20, 2016 7.425 7.425 7.288 7.334 11,161,375 -0.01(-0.10%)
Sep 19, 2016 7.311 7.440 7.311 7.342 17,388,404 +0.08(+1.05%)
Sep 16, 2016 7.266 7.319 7.209 7.266 30,996,052 -0.05(-0.73%)
Sep 15, 2016 7.167 7.342 7.121 7.319 21,922,076 +0.08(+1.16%)
Sep 14, 2016 7.281 7.311 7.190 7.235 29,164,518 -0.07(-0.94%)
Sep 13, 2016 7.463 7.463 7.212 7.304 43,031,416 -0.24(-3.13%)
Sep 12, 2016 7.456 7.570 7.364 7.539 29,412,026 +0.07(+0.92%)
Sep 09, 2016 7.539 7.623 7.471 7.471 26,920,338 -0.08(-1.01%)
Sep 08, 2016 7.577 7.661 7.501 7.547 22,701,324 -0.02(-0.30%)
Sep 07, 2016 7.448 7.585 7.440 7.570 33,290,094 +0.10(+1.37%)
Sep 06, 2016 7.520 7.550 7.422 7.467 33,877,936 -0.03(-0.40%)
Sep 02, 2016 7.475 7.497 7.497 7.497 19,324,656 +0.06(+0.81%)
Sep 01, 2016 7.542 7.569 7.361 7.437 20,228,500 -0.09(-1.20%)
Aug 31, 2016 7.527 7.550 7.399 7.527 19,020,234 +0.00(+0.00%)
Aug 30, 2016 7.444 7.539 7.437 7.527 17,615,570 +0.08(+1.12%)
Aug 29, 2016 7.407 7.527 7.399 7.444 15,951,772 +0.05(+0.72%)
Aug 26, 2016 7.308 7.452 7.286 7.391 24,223,758 +0.11(+1.45%)
Aug 25, 2016 7.271 7.354 7.271 7.286 21,071,072 +0.02(+0.21%)
Aug 24, 2016 7.308 7.361 7.263 7.271 18,602,130 -0.03(-0.41%)
Aug 23, 2016 7.316 7.354 7.301 7.301 14,816,160 +0.01(+0.10%)
Aug 22, 2016 7.271 7.339 7.240 7.293 19,627,596 -0.02(-0.31%)
Aug 19, 2016 7.263 7.316 7.203 7.316 14,657,884 +0.05(+0.62%)
Aug 18, 2016 7.210 7.271 7.188 7.271 16,458,451 +0.06(+0.84%)
Aug 17, 2016 7.195 7.233 7.161 7.210 22,151,916 +0.01(+0.10%)
Aug 16, 2016 7.173 7.263 7.135 7.203 23,162,832 -0.02(-0.21%)
Aug 15, 2016 7.014 7.233 7.006 7.218 24,731,278 +0.25(+3.58%)
Aug 12, 2016 6.954 6.969 6.901 6.969 13,224,005 -0.05(-0.75%)
Aug 11, 2016 6.991 7.052 6.961 7.022 15,451,728 +0.03(+0.43%)
Aug 10, 2016 7.074 7.089 6.976 6.991 24,051,086 -0.08(-1.17%)
Aug 09, 2016 7.097 7.142 7.059 7.074 13,908,880 -0.02(-0.21%)
Aug 08, 2016 7.097 7.142 7.067 7.089 15,053,096 +0.00(+0.00%)
Aug 05, 2016 6.961 7.135 6.946 7.089 22,129,208 +0.26(+3.87%)
Aug 04, 2016 6.840 6.878 6.814 6.825 15,959,215 +0.00(+0.00%)
Aug 03, 2016 6.727 6.878 6.704 6.825 23,870,688 +0.11(+1.57%)
Aug 02, 2016 6.803 6.825 6.659 6.720 26,820,090 -0.09(-1.33%)
Aug 01, 2016 6.954 6.976 6.795 6.810 25,928,930 -0.11(-1.64%)
Jul 29, 2016 6.871 7.037 6.871 6.923 37,823,476 +0.01(+0.11%)
Jul 28, 2016 6.840 6.938 6.795 6.916 17,981,736 +0.05(+0.66%)
Jul 27, 2016 6.931 7.014 6.833 6.871 31,208,346 -0.04(-0.55%)
Jul 26, 2016 6.780 6.923 6.757 6.908 27,114,584 +0.14(+2.01%)
Jul 25, 2016 6.803 6.833 6.757 6.772 15,530,001 -0.05(-0.66%)
Jul 22, 2016 6.750 6.863 6.727 6.818 25,373,180 +0.07(+1.01%)
Jul 21, 2016 6.757 6.863 6.727 6.750 27,939,228 +0.02(+0.22%)
Jul 20, 2016 6.742 6.772 6.644 6.735 34,608,416 +0.03(+0.45%)
Jul 19, 2016 6.795 6.867 6.682 6.704 44,619,364 -0.21(-3.06%)
Jul 18, 2016 6.886 6.976 6.859 6.916 28,911,392 +0.03(+0.44%)
Jul 15, 2016 6.893 6.931 6.810 6.886 28,294,680 +0.03(+0.44%)
Jul 14, 2016 6.840 6.886 6.803 6.855 27,024,258 +0.17(+2.48%)
Jul 13, 2016 6.644 6.697 6.591 6.689 24,131,876 +0.02(+0.34%)
Jul 12, 2016 6.553 6.689 6.553 6.667 27,858,696 +0.20(+3.03%)
Jul 11, 2016 6.448 6.512 6.418 6.470 24,810,424 +0.10(+1.54%)
Jul 08, 2016 6.334 6.229 6.229 6.372 31,301,290 +0.14(+2.30%)
Jul 07, 2016 6.176 6.342 6.168 6.229 28,548,204 +0.05(+0.73%)
Jul 06, 2016 6.002 6.191 5.889 6.183 35,413,332 +0.13(+2.12%)
Jul 05, 2016 6.221 6.229 6.010 6.055 23,760,694 -0.26(-4.07%)
Jul 01, 2016 6.372 6.312 6.312 6.312 20,001,472 -0.11(-1.76%)
Jun 30, 2016 6.410 6.425 6.293 6.425 35,132,860 +0.07(+1.07%)
Jun 29, 2016 6.229 6.365 6.206 6.357 26,875,970 +0.14(+2.31%)
Jun 28, 2016 6.146 6.236 6.048 6.214 35,650,912 +0.24(+4.05%)
Jun 27, 2016 6.319 6.319 5.934 5.972 40,173,112 -0.47(-7.27%)
Jun 24, 2016 6.712 6.795 6.433 6.440 42,181,996 -0.69(-9.74%)
Jun 23, 2016 6.991 7.135 6.976 7.135 17,101,936 +0.25(+3.62%)
Jun 22, 2016 6.938 7.029 6.878 6.886 19,438,458 -0.04(-0.55%)
Jun 21, 2016 6.946 6.984 6.840 6.923 17,429,350 +0.00(+0.00%)
Jun 20, 2016 7.029 7.108 6.916 6.923 16,602,421 +0.06(+0.88%)
Jun 17, 2016 6.772 6.893 6.757 6.863 27,415,740 +0.09(+1.34%)
Jun 16, 2016 6.803 6.825 6.636 6.772 59,026,304 -0.10(-1.43%)
Jun 15, 2016 6.908 7.067 6.840 6.871 39,547,744 +0.01(+0.11%)
Jun 14, 2016 7.029 7.112 6.810 6.863 26,816,416 -0.20(-2.88%)
Jun 13, 2016 7.142 7.225 7.067 7.067 23,681,610 -0.12(-1.68%)
Jun 10, 2016 7.195 7.210 7.131 7.188 22,096,122 -0.14(-1.86%)
Jun 09, 2016 7.331 7.346 7.203 7.324 18,096,840 -0.09(-1.22%)
Jun 08, 2016 7.369 7.459 7.361 7.414 22,065,930 +0.04(+0.56%)
Jun 07, 2016 7.463 7.478 7.369 7.373 16,533,192 -0.09(-1.21%)
Jun 06, 2016 7.365 7.500 7.328 7.463 19,325,566 +0.17(+2.26%)
Jun 03, 2016 7.283 7.328 7.125 7.298 27,286,354 -0.20(-2.70%)
Jun 02, 2016 7.410 7.500 7.365 7.500 15,670,261 +0.05(+0.70%)
Jun 01, 2016 7.253 7.470 7.200 7.448 27,086,832 +0.07(+1.02%)
May 31, 2016 7.425 7.496 7.328 7.373 33,306,162 -0.03(-0.41%)
May 27, 2016 7.350 7.403 7.403 7.403 17,486,118 +0.10(+1.44%)
May 26, 2016 7.388 7.395 7.256 7.298 17,846,930 -0.09(-1.22%)
May 25, 2016 7.298 7.425 7.290 7.388 23,216,394 +0.15(+2.07%)
May 24, 2016 7.148 7.260 7.140 7.238 19,266,354 +0.14(+1.90%)
May 23, 2016 7.118 7.166 7.020 7.103 18,716,692 -0.03(-0.42%)
May 20, 2016 7.140 7.211 7.088 7.133 19,824,990 +0.03(+0.42%)
May 19, 2016 7.140 7.275 7.005 7.103 25,793,904 -0.13(-1.76%)
May 18, 2016 6.863 7.249 6.855 7.230 48,299,840 +0.35(+5.13%)
May 17, 2016 6.758 6.983 6.713 6.878 35,195,272 +0.09(+1.33%)
May 16, 2016 6.705 6.818 6.690 6.788 16,168,979 +0.04(+0.67%)
May 13, 2016 6.848 6.945 6.668 6.743 22,133,962 -0.11(-1.53%)
May 12, 2016 6.953 7.020 6.795 6.848 23,536,580 -0.07(-0.98%)
May 11, 2016 6.885 7.043 6.885 6.915 19,873,192 -0.01(-0.11%)
May 10, 2016 6.825 6.945 6.810 6.923 17,837,862 +0.13(+1.99%)
May 09, 2016 6.795 6.855 6.735 6.788 18,360,866 -0.02(-0.33%)
May 06, 2016 6.713 6.818 6.690 6.810 26,728,540 +0.03(+0.44%)
May 05, 2016 6.818 6.863 6.735 6.780 22,445,446 +0.00(+0.00%)
May 04, 2016 6.818 6.911 6.690 6.780 33,733,004 -0.15(-2.16%)
May 03, 2016 6.975 6.990 6.825 6.930 31,608,956 -0.16(-2.22%)
May 02, 2016 7.088 7.110 6.960 7.088 24,570,100 +0.05(+0.75%)
Apr 29, 2016 7.035 7.084 6.945 7.035 31,836,948 -0.03(-0.42%)
Apr 28, 2016 7.103 7.215 7.035 7.065 28,534,420 -0.13(-1.77%)
Apr 27, 2016 7.058 7.223 7.005 7.193 41,915,104 +0.14(+2.02%)
Apr 26, 2016 6.975 7.073 6.923 7.050 22,697,364 +0.08(+1.08%)
Apr 25, 2016 6.960 7.013 6.878 6.975 22,071,392 -0.03(-0.43%)
Apr 22, 2016 6.900 7.065 6.878 7.005 29,391,156 +0.13(+1.85%)
Apr 21, 2016 6.908 6.945 6.840 6.878 23,104,864 +0.01(+0.11%)
Apr 20, 2016 6.750 6.893 6.713 6.870 38,067,156 +0.14(+2.00%)
Apr 19, 2016 6.660 6.750 6.593 6.735 36,501,292 +0.17(+2.51%)
Apr 18, 2016 6.495 6.630 6.428 6.570 26,390,580 +0.01(+0.23%)
Apr 15, 2016 6.668 6.675 6.413 6.555 56,872,052 +0.20(+3.07%)
Apr 14, 2016 6.293 6.473 6.266 6.360 47,598,860 +0.06(+0.95%)
Apr 13, 2016 6.045 6.323 6.030 6.300 42,853,488 +0.32(+5.40%)
Apr 12, 2016 5.873 6.000 5.843 5.978 21,154,114 +0.16(+2.71%)
Apr 11, 2016 5.775 5.910 5.760 5.820 30,933,272 +0.07(+1.17%)
Apr 08, 2016 5.783 5.858 5.723 5.753 24,510,890 +0.05(+0.92%)
Apr 07, 2016 5.760 5.816 5.648 5.700 22,434,990 -0.16(-2.69%)
Apr 06, 2016 5.753 5.865 5.708 5.858 25,833,756 +0.11(+1.96%)
Apr 05, 2016 5.820 5.865 5.745 5.745 19,656,032 -0.16(-2.67%)
Apr 04, 2016 5.903 5.978 5.850 5.903 16,110,959 -0.02(-0.25%)
Apr 01, 2016 5.850 5.918 5.753 5.918 20,379,752 +0.03(+0.51%)
Mar 31, 2016 5.895 5.963 5.843 5.888 20,396,478 -0.04(-0.63%)
Mar 30, 2016 5.955 6.045 5.895 5.925 22,829,630 +0.00(+0.00%)
Mar 29, 2016 5.963 5.963 5.813 5.925 29,690,164 -0.11(-1.86%)
Mar 28, 2016 6.060 6.086 5.966 6.038 12,290,456 -0.01(-0.12%)
Mar 24, 2016 6.015 6.045 6.045 6.045 15,183,222 -0.02(-0.25%)
Mar 23, 2016 6.113 6.135 6.045 6.060 17,402,550 -0.08(-1.22%)
Mar 22, 2016 6.045 6.188 6.030 6.135 20,799,122 -0.02(-0.37%)
Mar 21, 2016 6.173 6.255 6.086 6.158 20,852,052 -0.01(-0.24%)
Mar 18, 2016 6.158 6.240 6.075 6.173 40,714,792 +0.08(+1.35%)
Mar 17, 2016 5.989 6.098 5.865 6.090 23,638,144 +0.07(+1.25%)
Mar 16, 2016 6.098 6.206 5.925 6.015 26,647,336 -0.07(-1.11%)
Mar 15, 2016 6.098 6.098 6.008 6.083 17,797,094 -0.08(-1.22%)
Mar 14, 2016 6.180 6.210 6.075 6.158 21,676,246 -0.02(-0.36%)
Mar 11, 2016 6.053 6.195 6.038 6.180 19,524,648 +0.20(+3.39%)
Mar 10, 2016 6.000 6.071 5.865 5.978 31,010,886 +0.08(+1.27%)
Mar 09, 2016 6.068 6.090 5.873 5.903 29,743,126 -0.09(-1.50%)
Mar 08, 2016 6.156 6.179 5.914 5.993 38,973,100 -0.25(-3.94%)
Mar 07, 2016 6.156 6.272 6.141 6.238 20,028,300 -0.01(-0.12%)
Mar 04, 2016 6.231 6.350 6.171 6.246 35,556,664 +0.08(+1.33%)
Mar 03, 2016 6.037 6.179 6.015 6.164 28,172,884 +0.12(+1.97%)
Mar 02, 2016 5.955 6.082 5.926 6.045 22,451,372 +0.10(+1.75%)
Mar 01, 2016 5.665 5.944 5.646 5.940 23,654,316 +0.34(+6.12%)
Feb 29, 2016 5.739 5.762 5.598 5.598 23,429,938 -0.17(-2.97%)
Feb 26, 2016 5.687 5.859 5.628 5.769 25,625,918 +0.18(+3.20%)
Feb 25, 2016 5.531 5.620 5.471 5.591 20,269,084 +0.07(+1.21%)
Feb 24, 2016 5.509 5.546 5.364 5.524 29,606,284 -0.11(-1.98%)
Feb 23, 2016 5.851 5.881 5.583 5.635 25,972,678 -0.25(-4.18%)
Feb 22, 2016 5.799 5.888 5.784 5.881 22,508,030 +0.19(+3.27%)
Feb 19, 2016 5.650 5.766 5.576 5.695 26,772,542 +0.02(+0.39%)
Feb 18, 2016 5.881 5.881 5.591 5.673 32,626,726 -0.15(-2.56%)
Feb 17, 2016 5.911 5.970 5.777 5.821 27,773,100 -0.01(-0.26%)
Feb 16, 2016 5.777 5.903 5.673 5.836 32,755,198 +0.18(+3.16%)
Feb 12, 2016 5.390 5.658 5.658 5.658 43,785,516 +0.39(+7.34%)
Feb 11, 2016 5.397 5.431 5.211 5.271 38,049,708 -0.32(-5.73%)
Feb 10, 2016 5.732 5.799 5.591 5.591 31,704,024 -0.10(-1.83%)
Feb 09, 2016 5.486 5.728 5.464 5.695 34,966,308 +0.09(+1.59%)
Feb 08, 2016 5.710 5.717 5.486 5.606 35,805,640 -0.20(-3.46%)
Feb 05, 2016 5.918 5.989 5.792 5.806 26,899,362 -0.07(-1.27%)
Feb 04, 2016 5.777 6.030 5.762 5.881 29,828,730 +0.06(+1.02%)
Feb 03, 2016 5.732 5.859 5.464 5.821 46,091,712 +0.14(+2.49%)
Feb 02, 2016 5.792 5.792 5.628 5.680 36,412,460 -0.23(-3.90%)
Feb 01, 2016 6.052 6.067 5.866 5.911 33,037,778 -0.13(-2.22%)
Jan 29, 2016 5.970 6.071 5.926 6.045 35,084,208 +0.08(+1.37%)
Jan 28, 2016 6.015 6.149 5.940 5.963 39,598,472 +0.04(+0.75%)
Jan 27, 2016 5.814 6.089 5.769 5.918 37,856,988 +0.10(+1.66%)
Jan 26, 2016 5.680 5.903 5.680 5.821 30,656,184 +0.19(+3.30%)
Jan 25, 2016 5.859 5.888 5.620 5.635 24,889,674 -0.27(-4.54%)
Jan 22, 2016 5.926 6.030 5.888 5.903 24,160,222 +0.07(+1.28%)
Jan 21, 2016 5.851 6.015 5.799 5.829 42,864,180 -0.05(-0.89%)
Jan 20, 2016 5.851 5.978 5.658 5.881 46,369,228 -0.13(-2.23%)
Jan 19, 2016 6.186 6.253 5.955 6.015 39,195,428 -0.09(-1.46%)
Jan 15, 2016 5.345 6.104 6.104 6.104 50,111,768 -0.12(-1.91%)
Jan 14, 2016 6.238 6.313 6.082 6.223 58,988,008 +0.02(+0.36%)
Jan 13, 2016 6.558 6.573 6.164 6.201 37,561,272 -0.31(-4.69%)
Jan 12, 2016 6.536 6.566 6.343 6.506 25,229,204 +0.04(+0.69%)
Jan 11, 2016 6.581 6.625 6.380 6.462 26,286,974 -0.06(-0.91%)
Jan 08, 2016 6.730 6.774 6.499 6.521 31,211,616 -0.15(-2.23%)
Jan 07, 2016 6.737 6.826 6.670 6.670 36,420,988 -0.22(-3.24%)
Jan 06, 2016 6.893 6.953 6.830 6.893 22,981,418 -0.12(-1.70%)
Jan 05, 2016 7.035 7.079 6.945 7.012 21,571,554 -0.01(-0.21%)
Jan 04, 2016 6.960 7.057 6.923 7.027 23,956,806 -0.12(-1.67%)
Dec 31, 2015 7.132 7.146 7.146 7.146 12,917,808 -0.04(-0.52%)
Dec 30, 2015 7.251 7.251 7.154 7.184 9,191,955 -0.08(-1.13%)
Dec 29, 2015 7.221 7.288 7.206 7.266 10,868,161 +0.10(+1.35%)
Dec 28, 2015 7.191 7.206 7.057 7.169 11,681,730 -0.06(-0.82%)
Dec 24, 2015 7.206 7.228 7.228 7.228 4,960,090 +0.01(+0.21%)
Dec 23, 2015 7.124 7.221 7.094 7.213 14,335,773 +0.14(+2.00%)
Dec 22, 2015 7.065 7.079 6.923 7.072 17,598,278 +0.08(+1.17%)
Dec 21, 2015 6.990 7.012 6.886 6.990 19,113,174 +0.03(+0.43%)
Dec 18, 2015 7.087 7.154 6.931 6.960 75,142,616 -0.28(-3.91%)
Dec 17, 2015 7.429 7.459 7.243 7.243 28,522,538 -0.16(-2.11%)
Dec 16, 2015 7.340 7.429 7.176 7.400 41,294,880 +0.13(+1.74%)
Dec 15, 2015 7.087 7.340 7.079 7.273 29,512,834 +0.31(+4.38%)
Dec 14, 2015 7.050 7.087 6.849 6.968 28,139,050 -0.01(-0.11%)
Dec 11, 2015 7.027 7.072 6.923 6.975 23,979,966 -0.18(-2.50%)
Dec 10, 2015 7.035 7.251 6.975 7.154 21,859,188 +0.12(+1.69%)
Dec 09, 2015 7.117 7.191 6.953 7.035 34,761,628 -0.10(-1.36%)
Dec 08, 2015 7.354 7.372 7.102 7.132 32,600,848 -0.29(-3.89%)
Dec 07, 2015 7.553 7.567 7.383 7.420 20,280,448 -0.17(-2.24%)
Dec 04, 2015 7.398 7.605 7.331 7.590 25,895,714 +0.21(+2.91%)
Dec 03, 2015 7.509 7.524 7.346 7.376 21,359,636 -0.10(-1.29%)
Dec 02, 2015 7.605 7.605 7.457 7.472 18,212,214 -0.11(-1.46%)
Dec 01, 2015 7.553 7.605 7.487 7.583 18,941,794 +0.08(+1.08%)
Nov 30, 2015 7.524 7.546 7.442 7.501 15,882,099 -0.02(-0.29%)
Nov 27, 2015 7.464 7.531 7.405 7.524 6,942,520 +0.06(+0.79%)
Nov 25, 2015 7.501 7.464 7.464 7.464 11,594,258 -0.03(-0.39%)
Nov 24, 2015 7.405 7.524 7.390 7.494 18,703,018 +0.04(+0.50%)
Nov 23, 2015 7.479 7.538 7.435 7.457 13,836,219 +0.00(+0.00%)
Nov 20, 2015 7.553 7.568 7.420 7.457 20,546,528 -0.04(-0.59%)
Nov 19, 2015 7.420 7.561 7.265 7.501 43,322,304 +0.04(+0.50%)
Nov 18, 2015 7.324 7.464 7.280 7.464 26,140,246 +0.16(+2.23%)
Nov 17, 2015 7.302 7.405 7.287 7.302 18,022,216 +0.04(+0.61%)
Nov 16, 2015 7.146 7.265 7.117 7.257 16,800,166 +0.07(+1.03%)
Nov 13, 2015 7.243 7.272 7.154 7.183 17,763,276 -0.07(-0.92%)
Nov 12, 2015 7.302 7.324 7.235 7.250 20,630,978 -0.11(-1.51%)
Nov 11, 2015 7.479 7.524 7.354 7.361 16,363,519 -0.09(-1.19%)
Nov 10, 2015 7.383 7.479 7.294 7.450 19,171,960 +0.06(+0.80%)
Nov 09, 2015 7.457 7.546 7.324 7.390 24,239,578 -0.10(-1.38%)
Nov 06, 2015 7.405 7.552 7.405 7.494 32,105,090 +0.30(+4.11%)
Nov 05, 2015 7.102 7.250 7.087 7.198 27,994,428 +0.10(+1.46%)
Nov 04, 2015 7.087 7.132 7.051 7.095 15,906,204 +0.04(+0.52%)
Nov 03, 2015 7.065 7.132 7.028 7.058 15,026,144 -0.03(-0.42%)
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.