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

Huntington Bancshares (NQ: HBAN )

12.46 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 30, 2009 2.512 2.518 2.299 2.380 47,681,536 -0.16(-6.39%)
Oct 29, 2009 2.474 2.555 2.393 2.543 39,600,512 +0.16(+6.82%)
Oct 28, 2009 2.518 2.549 2.374 2.380 47,198,992 -0.14(-5.69%)
Oct 27, 2009 2.568 2.605 2.468 2.524 52,571,316 -0.03(-1.22%)
Oct 26, 2009 2.637 2.655 2.530 2.555 33,782,500 -0.07(-2.62%)
Oct 23, 2009 2.637 2.768 2.593 2.624 31,042,094 -0.14(-4.98%)
Oct 22, 2009 2.656 2.761 2.612 2.761 44,478,000 +0.07(+2.55%)
Oct 21, 2009 2.718 2.793 2.687 2.693 28,583,478 -0.04(-1.37%)
Oct 20, 2009 2.724 2.805 2.699 2.730 25,618,754 -0.02(-0.91%)
Oct 19, 2009 2.868 2.886 2.743 2.755 30,326,920 -0.11(-3.71%)
Oct 16, 2009 2.905 2.918 2.849 2.861 25,166,522 -0.12(-3.98%)
Oct 15, 2009 2.911 2.980 2.861 2.980 37,935,604 +0.06(+1.92%)
Oct 14, 2009 2.905 2.924 2.849 2.924 29,369,066 +0.09(+3.31%)
Oct 13, 2009 2.855 2.886 2.824 2.830 29,981,306 -0.03(-1.09%)
Oct 12, 2009 2.842 2.918 2.811 2.861 24,378,936 +0.02(+0.66%)
Oct 09, 2009 2.824 2.855 2.799 2.843 24,363,212 -0.02(-0.65%)
Oct 08, 2009 2.874 2.880 2.799 2.861 30,037,428 +0.00(+0.00%)
Oct 07, 2009 2.793 2.880 2.793 2.861 36,461,440 +0.04(+1.55%)
Oct 06, 2009 2.949 2.968 2.761 2.818 53,291,148 -0.07(-2.59%)
Oct 05, 2009 2.893 2.911 2.824 2.893 38,463,692 +0.11(+4.04%)
Oct 02, 2009 2.693 2.836 2.640 2.780 41,878,176 -0.01(-0.45%)
Oct 01, 2009 2.930 2.955 2.743 2.793 60,192,872 -0.15(-5.10%)
Sep 30, 2009 2.836 3.030 2.780 2.943 143,260,320 +0.19(+7.05%)
Sep 29, 2009 2.730 2.805 2.712 2.749 67,336,328 +0.12(+4.76%)
Sep 28, 2009 2.593 2.624 2.543 2.624 38,695,596 +0.04(+1.69%)
Sep 25, 2009 2.587 2.649 2.530 2.580 37,641,236 -0.03(-1.20%)
Sep 24, 2009 2.749 2.755 2.593 2.612 40,756,128 -0.12(-4.35%)
Sep 23, 2009 2.830 2.830 2.730 2.730 31,424,234 -0.07(-2.67%)
Sep 22, 2009 2.830 2.861 2.768 2.805 47,026,032 +0.05(+1.81%)
Sep 21, 2009 2.674 2.855 2.643 2.755 71,499,064 +0.04(+1.38%)
Sep 18, 2009 2.699 2.780 2.624 2.718 176,036,640 -0.10(-3.55%)
Sep 17, 2009 2.824 2.965 2.799 2.818 56,557,428 -0.02(-0.66%)
Sep 16, 2009 2.730 2.980 2.699 2.836 84,720,136 +0.12(+4.37%)
Sep 15, 2009 2.549 2.780 2.530 2.718 62,249,580 +0.16(+6.36%)
Sep 14, 2009 2.505 2.555 2.474 2.555 27,960,424 +0.02(+0.99%)
Sep 11, 2009 2.568 2.580 2.518 2.530 47,677,536 -0.02(-0.98%)
Sep 10, 2009 2.549 2.562 2.505 2.555 30,957,522 +0.01(+0.49%)
Sep 09, 2009 2.524 2.549 2.480 2.543 29,114,388 -0.01(-0.25%)
Sep 08, 2009 2.612 2.624 2.530 2.549 22,659,132 -0.02(-0.73%)
Sep 04, 2009 2.555 2.568 2.518 2.568 27,112,744 +0.02(+0.98%)
Sep 03, 2009 2.530 2.568 2.487 2.543 28,883,112 +0.09(+3.56%)
Sep 02, 2009 2.624 2.630 2.418 2.455 56,161,556 -0.20(-7.53%)
Sep 01, 2009 2.799 2.893 2.655 2.655 32,747,762 -0.19(-6.80%)
Aug 31, 2009 2.730 2.886 2.693 2.849 23,033,774 +0.04(+1.56%)
Aug 28, 2009 2.793 2.868 2.761 2.805 27,717,208 +0.05(+1.81%)
Aug 27, 2009 2.743 2.768 2.649 2.755 26,376,374 +0.00(+0.00%)
Aug 26, 2009 2.749 2.830 2.712 2.755 19,379,488 -0.01(-0.45%)
Aug 25, 2009 2.811 2.861 2.749 2.768 21,536,370 +0.01(+0.45%)
Aug 24, 2009 2.943 2.955 2.724 2.755 44,036,664 -0.13(-4.55%)
Aug 21, 2009 2.868 2.936 2.843 2.886 42,388,256 +0.06(+2.21%)
Aug 20, 2009 2.749 2.843 2.743 2.824 33,092,996 +0.10(+3.67%)
Aug 19, 2009 2.630 2.805 2.630 2.724 30,777,258 +0.01(+0.46%)
Aug 18, 2009 2.693 2.755 2.680 2.712 23,715,138 +0.09(+3.33%)
Aug 17, 2009 2.680 2.730 2.624 2.624 33,609,524 -0.24(-8.50%)
Aug 14, 2009 2.905 2.918 2.786 2.868 26,380,176 -0.04(-1.29%)
Aug 13, 2009 2.874 2.968 2.786 2.905 36,281,592 +0.11(+4.03%)
Aug 12, 2009 2.724 2.824 2.687 2.793 28,428,950 +0.03(+1.13%)
Aug 11, 2009 2.968 2.968 2.724 2.761 42,824,180 -0.22(-7.34%)
Aug 10, 2009 2.911 3.030 2.886 2.980 32,537,856 +0.06(+1.92%)
Aug 07, 2009 2.855 3.105 2.811 2.924 60,883,052 +0.18(+6.61%)
Aug 06, 2009 2.930 2.943 2.730 2.743 48,651,124 -0.09(-3.09%)
Aug 05, 2009 2.805 2.936 2.774 2.830 49,581,712 +0.07(+2.72%)
Aug 04, 2009 2.562 2.761 2.530 2.755 55,352,372 +0.15(+5.76%)
Aug 03, 2009 2.599 2.624 2.562 2.605 35,284,816 +0.05(+1.96%)
Jul 31, 2009 2.537 2.618 2.505 2.555 54,304,232 -0.03(-1.21%)
Jul 30, 2009 2.474 2.618 2.455 2.587 53,142,876 +0.16(+6.43%)
Jul 29, 2009 2.499 2.499 2.399 2.430 33,782,804 -0.07(-2.99%)
Jul 28, 2009 2.430 2.518 2.380 2.505 42,907,728 +0.06(+2.30%)
Jul 27, 2009 2.320 2.468 2.293 2.449 42,303,876 +0.16(+6.81%)
Jul 24, 2009 2.287 2.330 2.268 2.293 28,444,360 -0.04(-1.61%)
Jul 23, 2009 2.355 2.424 2.262 2.330 94,538,112 -0.12(-4.85%)
Jul 22, 2009 2.274 2.480 2.237 2.449 44,183,660 +0.13(+5.66%)
Jul 21, 2009 2.368 2.380 2.274 2.318 38,823,632 -0.11(-4.38%)
Jul 20, 2009 2.430 2.455 2.374 2.424 26,582,090 -0.03(-1.27%)
Jul 17, 2009 2.549 2.562 2.399 2.455 37,896,548 -0.12(-4.61%)
Jul 16, 2009 2.587 2.593 2.512 2.574 28,344,510 -0.04(-1.44%)
Jul 15, 2009 2.562 2.630 2.549 2.612 43,588,940 +0.06(+2.20%)
Jul 14, 2009 2.612 2.624 2.512 2.555 32,019,052 -0.02(-0.97%)
Jul 13, 2009 2.537 2.593 2.480 2.580 48,459,632 +0.16(+6.72%)
Jul 10, 2009 2.387 2.443 2.337 2.418 45,586,152 +0.12(+5.45%)
Jul 09, 2009 2.355 2.380 2.230 2.293 66,448,724 +0.17(+7.94%)
Jul 08, 2009 2.368 2.374 2.037 2.124 69,794,904 -0.22(-9.33%)
Jul 07, 2009 2.449 2.455 2.343 2.343 34,062,120 -0.10(-4.09%)
Jul 06, 2009 2.449 2.524 2.387 2.443 36,616,344 -0.06(-2.25%)
Jul 02, 2009 2.543 2.599 2.474 2.499 25,794,428 -0.09(-3.61%)
Jul 01, 2009 2.624 2.643 2.568 2.593 23,663,412 -0.02(-0.72%)
Jun 30, 2009 2.705 2.730 2.562 2.612 40,688,236 -0.09(-3.46%)
Jun 29, 2009 2.736 2.761 2.655 2.705 20,120,440 -0.02(-0.69%)
Jun 26, 2009 2.724 2.774 2.687 2.724 20,672,224 -0.03(-1.13%)
Jun 25, 2009 2.674 2.755 2.637 2.755 25,775,982 +0.02(+0.92%)
Jun 24, 2009 2.655 2.799 2.618 2.730 54,704,184 +0.13(+5.05%)
Jun 23, 2009 2.655 2.668 2.568 2.599 45,512,232 +0.03(+1.22%)
Jun 22, 2009 2.761 2.824 2.543 2.568 46,967,640 -0.27(-9.47%)
Jun 19, 2009 2.761 2.836 2.718 2.836 66,357,844 +0.13(+4.85%)
Jun 18, 2009 2.580 2.743 2.568 2.705 42,672,660 +0.14(+5.61%)
Jun 17, 2009 2.693 2.712 2.455 2.562 65,288,988 -0.12(-4.65%)
Jun 16, 2009 2.911 2.924 2.637 2.687 68,833,568 -0.14(-4.87%)
Jun 15, 2009 2.930 2.980 2.749 2.824 137,137,072 +0.23(+8.92%)
Jun 12, 2009 2.568 2.662 2.568 2.593 39,759,708 +0.01(+0.48%)
Jun 11, 2009 2.574 2.755 2.543 2.580 71,060,080 +0.06(+2.48%)
Jun 10, 2009 2.593 2.593 2.462 2.518 30,223,224 -0.06(-2.42%)
Jun 09, 2009 2.612 2.624 2.543 2.580 31,908,522 -0.01(-0.24%)
Jun 08, 2009 2.549 2.605 2.474 2.587 37,383,912 +0.04(+1.47%)
Jun 05, 2009 2.630 2.630 2.487 2.549 55,896,252 +0.02(+0.74%)
Jun 04, 2009 2.430 2.587 2.374 2.530 172,268,880 +0.06(+2.27%)
Jun 03, 2009 2.580 2.712 2.424 2.474 56,893,012 -0.12(-4.58%)
Jun 02, 2009 2.455 2.680 2.380 2.593 57,171,616 +0.07(+2.72%)
Jun 01, 2009 2.562 2.580 2.474 2.524 33,921,792 +0.07(+3.06%)
May 29, 2009 2.574 2.574 2.447 2.449 39,695,380 -0.07(-2.73%)
May 28, 2009 2.537 2.568 2.374 2.518 29,903,028 +0.00(+0.00%)
May 27, 2009 2.699 2.699 2.474 2.518 38,142,004 -0.14(-5.18%)
May 26, 2009 2.593 2.705 2.549 2.655 33,182,700 +0.01(+0.24%)
May 22, 2009 2.743 2.755 2.577 2.649 25,586,024 -0.04(-1.40%)
May 21, 2009 2.718 2.780 2.574 2.687 55,934,560 -0.32(-10.79%)
May 20, 2009 3.055 3.080 2.874 3.011 39,285,944 +0.13(+4.56%)
May 19, 2009 3.093 3.186 2.880 2.880 39,600,352 -0.24(-7.62%)
May 18, 2009 3.061 3.205 3.005 3.118 42,168,096 +0.22(+7.78%)
May 15, 2009 2.974 3.118 2.824 2.893 35,237,768 -0.06(-1.91%)
May 14, 2009 2.655 3.055 2.655 2.949 51,099,892 +0.19(+7.03%)
May 13, 2009 2.980 3.086 2.724 2.755 58,665,180 -0.48(-14.87%)
May 12, 2009 3.680 3.780 2.974 3.236 95,900,272 -0.33(-9.28%)
May 11, 2009 3.486 3.861 3.286 3.567 125,144,280 +0.32(+9.81%)
May 08, 2009 2.874 3.555 2.843 3.249 144,788,656 +0.82(+33.68%)
May 07, 2009 2.605 2.655 2.162 2.430 101,648,272 +0.27(+12.75%)
May 06, 2009 1.968 2.287 1.924 2.155 70,100,696 +0.28(+15.00%)
May 05, 2009 1.831 1.999 1.756 1.874 46,224,404 +0.05(+2.74%)
May 04, 2009 1.849 1.881 1.662 1.824 50,628,352 +0.14(+8.55%)
May 01, 2009 1.768 1.799 1.643 1.681 21,466,344 -0.06(-3.58%)
Apr 30, 2009 1.949 1.968 1.724 1.743 30,210,708 -0.09(-5.10%)
Apr 29, 2009 1.812 1.874 1.781 1.837 37,403,984 +0.10(+5.76%)
Apr 28, 2009 1.793 1.849 1.706 1.737 39,280,300 -0.12(-6.40%)
Apr 27, 2009 1.924 2.099 1.849 1.856 39,339,372 -0.17(-8.33%)
Apr 24, 2009 2.249 2.255 2.006 2.024 47,975,848 -0.14(-6.63%)
Apr 23, 2009 2.249 2.337 2.040 2.168 31,430,334 +0.07(+3.58%)
Apr 22, 2009 2.074 2.480 1.993 2.093 63,696,136 -0.06(-2.90%)
Apr 21, 2009 1.499 2.187 1.437 2.155 60,987,128 +0.21(+10.93%)
Apr 20, 2009 2.187 2.299 1.943 1.943 45,068,192 -0.49(-20.05%)
Apr 17, 2009 2.124 2.499 2.012 2.430 70,208,880 +0.36(+17.52%)
Apr 16, 2009 2.093 2.177 1.937 2.068 52,170,092 +0.16(+8.17%)
Apr 15, 2009 1.674 1.937 1.481 1.912 37,368,912 +0.29(+18.15%)
Apr 14, 2009 2.031 2.187 1.612 1.618 77,905,208 -0.17(-9.44%)
Apr 13, 2009 1.300 1.881 1.262 1.787 71,800,456 +0.44(+33.02%)
Apr 09, 2009 1.243 1.343 1.162 1.343 33,742,528 +0.27(+25.73%)
Apr 08, 2009 1.125 1.150 1.031 1.068 11,759,324 -0.02(-2.29%)
Apr 07, 2009 1.137 1.162 1.093 1.093 18,964,112 -0.12(-9.79%)
Apr 06, 2009 1.225 1.275 1.175 1.212 14,544,261 -0.04(-3.48%)
Apr 03, 2009 1.206 1.275 1.137 1.256 23,750,956 +0.03(+2.55%)
Apr 02, 2009 1.362 1.406 1.175 1.225 41,777,420 +0.04(+3.16%)
Apr 01, 2009 1.025 1.218 0.9684 1.187 47,213,156 +0.15(+14.46%)
Mar 31, 2009 0.9809 1.037 0.9184 1.037 21,331,978 +0.14(+15.28%)
Mar 30, 2009 0.9497 0.9809 0.8997 0.8997 17,318,216 -0.09(-9.43%)
Mar 26, 2009 1.068 1.081 0.9746 0.9934 26,895,068 -0.02(-1.85%)
Mar 25, 2009 1.100 1.156 0.9497 1.012 34,944,456 -0.07(-6.90%)
Mar 24, 2009 1.206 1.250 1.087 1.087 34,139,232 -0.22(-16.75%)
Mar 23, 2009 1.218 1.325 1.175 1.306 25,392,750 +0.21(+18.75%)
Mar 20, 2009 1.168 1.212 1.006 1.100 34,268,964 -0.02(-2.22%)
Mar 19, 2009 1.387 1.406 1.093 1.125 27,069,542 -0.14(-10.89%)
Mar 18, 2009 1.081 1.275 1.050 1.262 36,594,788 +0.17(+16.09%)
Mar 17, 2009 1.100 1.100 0.9684 1.087 15,968,809 -0.01(-1.14%)
Mar 16, 2009 1.031 1.156 0.9746 1.100 35,007,632 +0.12(+12.82%)
Mar 13, 2009 1.100 1.112 0.9184 0.9746 26,595,932 -0.07(-7.14%)
Mar 12, 2009 0.7810 1.050 0.7185 1.050 36,813,048 +0.27(+34.40%)
Mar 11, 2009 0.9184 0.9309 0.7497 0.7810 27,125,866 -0.06(-6.72%)
Mar 10, 2009 0.7685 0.8559 0.7310 0.8372 27,645,266 +0.16(+24.07%)
Mar 09, 2009 0.6498 0.7122 0.6373 0.6748 14,364,051 +0.04(+5.88%)
Mar 06, 2009 0.6997 0.7372 0.6373 0.6373 16,526,833 -0.02(-3.77%)
Mar 05, 2009 0.7122 0.7310 0.6560 0.6623 16,314,064 -0.07(-10.17%)
Mar 04, 2009 0.8559 0.8684 0.7185 0.7372 29,952,544 -0.06(-7.81%)
Mar 02, 2009 0.8434 0.8997 0.7872 0.7997 17,539,728 -0.11(-12.33%)
Feb 27, 2009 0.9497 1.143 0.9059 0.9122 34,125,952 -0.32(-26.26%)
Feb 26, 2009 1.137 1.300 1.037 1.237 56,936,156 +0.20(+19.28%)
Feb 25, 2009 0.8622 1.081 0.7560 1.037 39,347,148 +0.16(+17.73%)
Feb 24, 2009 0.7497 0.9059 0.7060 0.8809 35,178,836 +0.16(+21.55%)
Feb 23, 2009 1.018 1.018 0.7060 0.7247 25,737,596 -0.12(-14.71%)
Feb 20, 2009 0.6310 0.9059 0.6248 0.8497 51,737,928 +0.21(+32.04%)
Feb 19, 2009 0.8122 0.8497 0.6435 0.6435 32,743,134 -0.17(-21.37%)
Feb 18, 2009 0.9059 0.9122 0.7747 0.8185 28,528,964 +0.00(+0.00%)
Feb 17, 2009 0.9434 0.9497 0.8122 0.8185 34,751,432 -0.24(-22.48%)
Feb 13, 2009 1.106 1.162 1.043 1.056 17,052,880 -0.07(-6.63%)
Feb 12, 2009 1.056 1.162 1.043 1.131 21,727,244 -0.04(-3.72%)
Feb 11, 2009 1.275 1.406 1.093 1.175 36,729,100 -0.05(-4.08%)
Feb 10, 2009 1.662 1.674 1.093 1.225 63,692,296 -0.41(-24.90%)
Feb 09, 2009 1.768 1.906 1.593 1.631 41,063,960 +0.16(+10.59%)
Feb 06, 2009 1.225 1.587 1.156 1.474 43,534,208 +0.36(+31.84%)
Feb 05, 2009 0.9372 1.243 0.7997 1.118 52,352,928 +0.22(+24.31%)
Feb 04, 2009 1.200 1.256 0.8559 0.8997 37,878,824 -0.23(-20.44%)
Feb 03, 2009 1.325 1.431 1.100 1.131 34,047,276 -0.13(-10.40%)
Feb 02, 2009 1.781 1.781 1.206 1.262 44,554,828 -0.54(-29.86%)
Jan 30, 2009 2.174 2.199 1.774 1.799 17,529,442 -0.34(-16.04%)
Jan 29, 2009 2.280 2.305 2.093 2.143 15,123,057 -0.16(-7.05%)
Jan 28, 2009 2.187 2.555 2.093 2.305 43,070,656 +0.35(+17.89%)
Jan 27, 2009 1.999 2.082 1.924 1.956 12,862,557 +0.01(+0.64%)
Jan 26, 2009 2.074 2.249 1.943 1.943 24,851,932 -0.10(-4.89%)
Jan 23, 2009 1.937 2.099 1.849 2.043 31,575,866 +0.04(+2.19%)
Jan 22, 2009 2.255 2.343 1.799 1.999 41,262,508 -0.88(-30.59%)
Jan 21, 2009 2.587 2.905 2.518 2.880 21,491,050 +0.50(+21.00%)
Jan 20, 2009 2.830 3.093 2.368 2.380 20,630,186 -0.47(-16.45%)
Jan 16, 2009 2.811 2.936 2.599 2.849 24,403,026 +0.17(+6.29%)
Jan 15, 2009 3.043 3.149 2.512 2.680 31,749,622 -0.41(-13.33%)
Jan 14, 2009 3.499 3.499 2.849 3.093 36,471,976 -0.60(-16.24%)
Jan 13, 2009 3.767 3.830 3.505 3.692 23,686,486 -0.06(-1.66%)
Jan 12, 2009 4.105 4.136 3.686 3.755 18,720,568 -0.39(-9.49%)
Jan 09, 2009 4.448 4.448 4.117 4.148 11,534,218 -0.24(-5.41%)
Jan 08, 2009 4.380 4.523 4.217 4.386 10,918,822 -0.08(-1.82%)
Jan 07, 2009 4.717 4.748 4.455 4.467 8,132,285 -0.34(-7.14%)
Jan 06, 2009 4.917 4.998 4.748 4.811 10,719,376 -0.06(-1.16%)
Jan 05, 2009 4.954 4.998 4.673 4.867 8,761,187 -0.12(-2.38%)
Jan 02, 2009 4.923 4.998 4.655 4.986 6,508,363 +0.20(+4.18%)
Dec 31, 2008 4.467 4.829 4.411 4.786 8,316,634 +0.33(+7.43%)
Dec 30, 2008 4.392 4.467 4.280 4.455 5,029,144 +0.06(+1.28%)
Dec 29, 2008 4.367 4.405 4.217 4.398 3,870,527 +0.01(+0.28%)
Dec 26, 2008 4.480 4.673 4.305 4.386 2,974,532 -0.13(-2.90%)
Dec 24, 2008 4.342 4.517 4.342 4.517 2,215,082 +0.18(+4.18%)
Dec 23, 2008 4.442 4.442 4.217 4.336 5,838,960 +0.04(+0.87%)
Dec 22, 2008 4.592 4.598 4.255 4.298 6,268,600 -0.27(-5.88%)
Dec 19, 2008 4.692 5.004 4.517 4.567 14,794,015 -0.26(-5.43%)
Dec 18, 2008 4.867 5.004 4.761 4.829 8,208,195 -0.01(-0.26%)
Dec 17, 2008 4.711 4.998 4.561 4.842 8,236,341 -0.10(-2.02%)
Dec 16, 2008 4.530 4.942 4.467 4.942 8,235,043 +0.59(+13.49%)
Dec 15, 2008 4.567 4.667 4.267 4.355 7,438,766 -0.21(-4.65%)
Dec 12, 2008 4.380 4.686 4.336 4.567 7,996,687 -0.04(-0.81%)
Dec 11, 2008 4.836 4.998 4.542 4.605 7,799,176 -0.36(-7.18%)
Dec 10, 2008 4.911 5.042 4.767 4.961 7,799,021 +0.01(+0.25%)
Dec 09, 2008 4.998 5.129 4.817 4.948 10,259,339 -0.06(-1.25%)
Dec 08, 2008 5.104 5.161 4.823 5.011 8,580,627 +0.05(+1.01%)
Dec 05, 2008 4.505 4.961 4.455 4.961 8,735,999 +0.35(+7.59%)
Dec 04, 2008 4.486 5.049 4.480 4.611 8,780,455 -0.17(-3.53%)
Dec 03, 2008 4.292 4.817 4.074 4.779 9,945,703 +0.39(+8.97%)
Dec 02, 2008 4.373 4.530 4.074 4.386 9,792,907 +0.26(+6.36%)
Dec 01, 2008 4.842 4.976 4.119 4.123 7,360,871 -0.87(-17.50%)
Nov 28, 2008 4.842 5.004 4.748 4.998 3,382,528 +0.15(+3.09%)
Nov 26, 2008 4.555 4.873 4.430 4.848 7,045,857 +0.11(+2.37%)
Nov 25, 2008 4.661 4.755 4.305 4.736 10,800,364 +0.22(+4.99%)
Nov 24, 2008 3.967 4.586 3.905 4.511 14,612,358 +0.60(+15.34%)
Nov 21, 2008 3.974 4.117 3.286 3.911 18,142,330 -0.01(-0.32%)
Nov 20, 2008 4.092 4.348 3.849 3.924 13,923,204 -0.29(-6.96%)
Nov 19, 2008 4.536 4.811 4.217 4.217 10,010,714 -0.46(-9.88%)
Nov 18, 2008 4.536 4.842 4.373 4.680 9,149,595 +0.04(+0.81%)
Nov 17, 2008 4.829 4.923 4.580 4.642 6,367,169 -0.22(-4.62%)
Nov 14, 2008 5.129 5.204 4.842 4.867 11,030,359 -0.40(-7.59%)
Nov 13, 2008 5.067 5.314 4.523 5.267 12,801,308 +0.32(+6.57%)
Nov 12, 2008 5.417 5.486 4.892 4.942 7,401,522 -0.47(-8.77%)
Nov 11, 2008 5.354 5.567 5.286 5.417 6,890,369 -0.07(-1.37%)
Nov 10, 2008 5.998 5.998 5.454 5.492 7,562,003 -0.43(-7.28%)
Nov 07, 2008 6.092 6.216 5.692 5.923 8,464,407 -0.17(-2.77%)
Nov 06, 2008 6.135 6.460 6.048 6.092 10,313,927 -0.18(-2.89%)
Nov 05, 2008 6.591 6.641 6.235 6.273 9,853,778 -0.43(-6.43%)
Nov 04, 2008 6.216 6.816 6.017 6.704 16,683,353 +0.69(+11.42%)
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.