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 )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2016 7.539 7.636 7.539 7.603 20,426,824 +0.03(+0.38%)
Oct 28, 2016 7.718 7.733 7.510 7.575 16,516,652 -0.14(-1.77%)
Oct 27, 2016 7.733 7.790 7.647 7.711 22,580,664 +0.04(+0.47%)
Oct 26, 2016 7.345 7.733 7.338 7.675 39,998,128 +0.37(+5.00%)
Oct 25, 2016 7.245 7.342 7.202 7.309 15,802,506 +0.06(+0.89%)
Oct 24, 2016 7.281 7.295 7.223 7.245 9,597,668 +0.03(+0.40%)
Oct 21, 2016 7.159 7.252 7.137 7.216 16,546,720 -0.06(-0.79%)
Oct 20, 2016 7.180 7.295 7.166 7.274 12,525,538 +0.08(+1.10%)
Oct 19, 2016 7.058 7.220 7.030 7.195 18,703,496 +0.16(+2.35%)
Oct 18, 2016 6.994 7.037 6.922 7.030 10,355,696 +0.10(+1.45%)
Oct 17, 2016 7.058 7.073 6.922 6.929 10,949,594 -0.11(-1.63%)
Oct 14, 2016 7.051 7.130 7.008 7.044 10,386,835 +0.07(+1.03%)
Oct 13, 2016 7.065 7.116 6.865 6.972 21,130,348 -0.18(-2.51%)
Oct 12, 2016 7.209 7.238 7.137 7.152 8,457,909 -0.04(-0.50%)
Oct 11, 2016 7.209 7.302 7.116 7.187 14,526,954 -0.10(-1.38%)
Oct 10, 2016 7.324 7.374 7.288 7.288 8,190,814 -0.01(-0.10%)
Oct 07, 2016 7.295 7.352 7.195 7.295 12,402,618 +0.01(+0.10%)
Oct 06, 2016 7.266 7.331 7.241 7.288 13,567,166 +0.01(+0.20%)
Oct 05, 2016 7.123 7.317 7.094 7.274 14,979,738 +0.19(+2.63%)
Oct 04, 2016 7.073 7.152 7.015 7.087 11,292,009 +0.06(+0.82%)
Oct 03, 2016 7.051 7.109 6.987 7.030 11,555,405 -0.04(-0.61%)
Sep 30, 2016 7.015 7.116 6.958 7.073 14,222,039 +0.11(+1.54%)
Sep 29, 2016 7.116 7.144 6.940 6.965 11,326,265 -0.15(-2.12%)
Sep 28, 2016 7.109 7.116 6.987 7.116 16,188,040 +0.13(+1.85%)
Sep 27, 2016 6.886 6.987 6.829 6.987 12,810,342 +0.09(+1.35%)
Sep 26, 2016 7.044 7.065 6.893 6.893 11,167,787 -0.21(-2.93%)
Sep 23, 2016 7.073 7.152 7.037 7.101 12,911,460 +0.01(+0.20%)
Sep 22, 2016 7.037 7.094 7.026 7.087 17,420,520 +0.11(+1.54%)
Sep 21, 2016 6.994 7.015 6.886 6.979 15,621,868 +0.01(+0.21%)
Sep 20, 2016 7.001 7.022 6.911 6.965 12,481,798 -0.01(-0.10%)
Sep 19, 2016 7.015 7.051 6.922 6.972 14,697,382 -0.01(-0.10%)
Sep 16, 2016 6.965 6.987 6.901 6.979 25,924,494 -0.04(-0.61%)
Sep 15, 2016 6.987 7.080 6.965 7.022 18,832,916 +0.04(+0.62%)
Sep 14, 2016 7.051 7.058 6.937 6.979 30,534,824 -0.06(-0.81%)
Sep 13, 2016 7.065 7.068 6.947 7.036 14,694,334 -0.09(-1.20%)
Sep 12, 2016 6.901 7.129 6.901 7.122 20,564,168 +0.10(+1.42%)
Sep 09, 2016 7.051 7.093 7.029 7.022 18,940,630 -0.02(-0.30%)
Sep 08, 2016 7.058 7.072 6.972 7.044 16,689,883 -0.01(-0.10%)
Sep 07, 2016 6.994 7.079 6.954 7.051 14,085,790 +0.03(+0.41%)
Sep 06, 2016 7.129 7.136 6.958 7.022 20,314,174 -0.11(-1.60%)
Sep 02, 2016 7.122 7.136 7.136 7.136 12,624,103 +0.04(+0.60%)
Sep 01, 2016 7.157 7.200 7.001 7.093 21,199,676 -0.04(-0.50%)
Aug 31, 2016 7.065 7.129 7.015 7.129 31,273,890 +0.09(+1.21%)
Aug 30, 2016 6.951 7.044 6.951 7.044 12,120,005 +0.09(+1.33%)
Aug 29, 2016 6.908 7.029 6.887 6.951 20,745,140 +0.05(+0.72%)
Aug 26, 2016 6.894 6.912 6.808 6.901 21,082,122 +0.06(+0.94%)
Aug 25, 2016 6.780 6.887 6.759 6.837 30,017,352 +0.06(+0.95%)
Aug 24, 2016 6.858 6.915 6.766 6.773 33,333,156 -0.09(-1.35%)
Aug 23, 2016 6.894 6.908 6.830 6.865 24,528,582 -0.01(-0.10%)
Aug 22, 2016 6.773 6.880 6.737 6.873 19,647,048 +0.10(+1.47%)
Aug 19, 2016 6.744 6.808 6.716 6.773 30,695,484 +0.00(+0.00%)
Aug 18, 2016 6.880 6.933 6.759 6.773 140,028,448 -0.11(-1.55%)
Aug 17, 2016 6.851 6.979 6.851 6.880 28,898,206 +0.01(+0.21%)
Aug 16, 2016 6.865 6.908 6.801 6.865 58,687,660 -0.03(-0.41%)
Aug 15, 2016 6.752 6.908 6.737 6.894 6,823,835 +0.14(+2.11%)
Aug 12, 2016 6.773 6.780 6.695 6.752 7,214,851 -0.06(-0.94%)
Aug 11, 2016 6.830 6.837 6.766 6.816 9,172,153 +0.02(+0.31%)
Aug 10, 2016 6.922 6.930 6.780 6.794 7,245,848 -0.11(-1.65%)
Aug 09, 2016 6.930 6.958 6.887 6.908 7,200,597 -0.03(-0.41%)
Aug 08, 2016 6.987 7.015 6.915 6.937 9,203,480 -0.01(-0.10%)
Aug 05, 2016 6.723 6.944 6.680 6.944 8,904,082 +0.28(+4.28%)
Aug 04, 2016 6.652 6.723 6.638 6.659 8,965,195 -0.02(-0.32%)
Aug 03, 2016 6.609 6.709 6.602 6.680 10,061,897 +0.08(+1.19%)
Aug 02, 2016 6.666 6.709 6.556 6.602 13,268,613 -0.08(-1.17%)
Aug 01, 2016 6.794 6.823 6.673 6.680 14,514,364 -0.09(-1.26%)
Jul 29, 2016 6.702 6.784 6.702 6.766 10,792,966 +0.03(+0.42%)
Jul 28, 2016 6.673 6.766 6.609 6.737 10,464,294 +0.03(+0.42%)
Jul 27, 2016 6.680 6.791 6.680 6.709 11,349,561 +0.01(+0.11%)
Jul 26, 2016 6.623 6.709 6.581 6.702 10,416,639 +0.08(+1.18%)
Jul 25, 2016 6.595 6.652 6.581 6.623 10,545,873 +0.01(+0.22%)
Jul 22, 2016 6.481 6.623 6.481 6.609 8,694,305 +0.09(+1.31%)
Jul 21, 2016 6.531 6.648 6.488 6.524 17,391,860 -0.06(-0.87%)
Jul 20, 2016 6.602 6.659 6.531 6.581 11,881,288 -0.02(-0.32%)
Jul 19, 2016 6.616 6.659 6.566 6.602 10,793,899 -0.02(-0.32%)
Jul 18, 2016 6.602 6.638 6.566 6.623 8,865,564 +0.03(+0.43%)
Jul 15, 2016 6.630 6.630 6.559 6.595 8,140,421 +0.02(+0.33%)
Jul 14, 2016 6.581 6.645 6.552 6.573 10,792,353 +0.11(+1.65%)
Jul 13, 2016 6.488 6.538 6.411 6.467 9,153,458 -0.01(-0.22%)
Jul 12, 2016 6.410 6.502 6.374 6.481 12,341,860 +0.18(+2.82%)
Jul 11, 2016 6.289 6.335 6.267 6.303 9,365,744 +0.09(+1.49%)
Jul 08, 2016 6.203 6.281 6.111 6.210 19,972,066 +0.10(+1.63%)
Jul 07, 2016 6.061 6.168 6.025 6.111 16,799,670 +0.05(+0.82%)
Jul 05, 2016 6.203 6.210 6.011 6.061 19,895,928 -0.23(-3.62%)
Jul 01, 2016 6.331 6.289 6.289 6.289 17,808,288 -0.08(-1.23%)
Jun 30, 2016 6.096 6.374 6.089 6.367 35,392,416 +0.31(+5.05%)
Jun 29, 2016 6.025 6.096 5.911 6.061 22,258,588 +0.10(+1.67%)
Jun 28, 2016 5.904 5.997 5.834 5.961 24,587,766 +0.20(+3.46%)
Jun 27, 2016 6.046 6.082 5.730 5.762 27,003,452 -0.37(-6.04%)
Jun 24, 2016 6.374 6.410 6.160 6.132 35,375,632 -0.58(-8.70%)
Jun 23, 2016 6.652 6.766 6.638 6.716 13,162,860 +0.15(+2.28%)
Jun 22, 2016 6.595 6.687 6.552 6.566 8,579,699 -0.03(-0.43%)
Jun 21, 2016 6.623 6.645 6.481 6.595 20,309,528 -0.01(-0.22%)
Jun 20, 2016 6.780 6.844 6.598 6.609 16,793,648 -0.01(-0.21%)
Jun 17, 2016 6.623 6.695 6.559 6.623 19,681,864 -0.01(-0.11%)
Jun 16, 2016 6.673 6.687 6.566 6.630 15,529,733 -0.11(-1.59%)
Jun 15, 2016 6.723 6.873 6.695 6.737 15,173,079 +0.04(+0.53%)
Jun 14, 2016 6.928 7.006 6.688 6.702 23,072,410 -0.27(-3.85%)
Jun 13, 2016 7.006 7.119 6.970 6.970 13,017,433 -0.06(-0.90%)
Jun 10, 2016 7.069 7.133 7.006 7.034 16,568,904 -0.16(-2.16%)
Jun 09, 2016 7.246 7.338 7.101 7.189 24,833,624 -0.13(-1.74%)
Jun 08, 2016 7.366 7.409 7.274 7.317 25,751,018 -0.04(-0.58%)
Jun 07, 2016 7.444 7.451 7.359 7.359 9,419,887 -0.08(-1.14%)
Jun 06, 2016 7.338 7.493 7.324 7.444 11,217,719 +0.12(+1.64%)
Jun 03, 2016 7.345 7.352 7.140 7.324 19,276,922 -0.14(-1.89%)
Jun 02, 2016 7.416 7.472 7.338 7.465 10,604,556 +0.04(+0.48%)
Jun 01, 2016 7.303 7.430 7.034 7.430 16,699,774 +0.04(+0.57%)
May 31, 2016 7.522 7.529 7.373 7.387 14,550,522 -0.09(-1.23%)
May 27, 2016 7.423 7.479 7.479 7.479 9,748,821 +0.08(+1.15%)
May 26, 2016 7.423 7.515 7.352 7.394 12,039,752 -0.11(-1.51%)
May 25, 2016 7.359 7.522 7.338 7.508 13,290,821 +0.17(+2.31%)
May 24, 2016 7.253 7.366 7.239 7.338 10,550,382 +0.13(+1.76%)
May 23, 2016 7.239 7.267 7.154 7.211 9,430,560 -0.02(-0.29%)
May 20, 2016 7.246 7.334 7.211 7.232 11,958,057 +0.01(+0.10%)
May 19, 2016 7.225 7.310 7.119 7.225 16,023,832 -0.05(-0.68%)
May 18, 2016 6.893 7.281 6.885 7.274 22,030,052 +0.37(+5.32%)
May 17, 2016 6.885 6.999 6.836 6.907 15,440,169 -0.01(-0.10%)
May 16, 2016 6.857 6.942 6.815 6.914 8,943,757 +0.08(+1.14%)
May 13, 2016 6.977 7.069 6.801 6.836 14,331,283 -0.16(-2.22%)
May 12, 2016 7.069 7.147 6.956 6.992 12,184,041 -0.06(-0.80%)
May 11, 2016 7.034 7.133 7.025 7.048 9,607,317 -0.01(-0.20%)
May 10, 2016 6.992 7.076 6.970 7.062 8,435,505 +0.14(+2.04%)
May 09, 2016 6.984 7.027 6.885 6.921 11,540,618 -0.06(-0.91%)
May 06, 2016 6.921 6.995 6.903 6.984 18,161,822 +0.01(+0.10%)
May 05, 2016 6.977 7.048 6.921 6.977 14,016,543 +0.01(+0.10%)
May 04, 2016 6.999 7.069 6.882 6.970 20,067,624 -0.11(-1.50%)
May 03, 2016 7.083 7.083 6.992 7.076 12,444,156 -0.13(-1.77%)
May 02, 2016 7.168 7.218 7.069 7.204 13,874,772 +0.09(+1.29%)
Apr 29, 2016 7.112 7.161 7.048 7.112 23,726,068 -0.04(-0.59%)
Apr 28, 2016 7.218 7.267 7.126 7.154 10,971,235 -0.11(-1.46%)
Apr 27, 2016 7.225 7.310 7.189 7.260 11,348,703 +0.01(+0.10%)
Apr 26, 2016 7.218 7.303 7.140 7.253 12,833,834 +0.07(+0.98%)
Apr 25, 2016 7.225 7.235 7.090 7.182 15,469,572 -0.06(-0.88%)
Apr 22, 2016 7.246 7.303 7.182 7.246 18,041,018 +0.02(+0.29%)
Apr 21, 2016 7.218 7.324 7.175 7.225 11,123,986 -0.04(-0.58%)
Apr 20, 2016 7.126 7.317 7.076 7.267 23,512,716 +0.12(+1.68%)
Apr 19, 2016 7.055 7.168 7.041 7.147 15,530,174 +0.11(+1.51%)
Apr 18, 2016 6.970 7.098 6.949 7.041 11,695,357 +0.02(+0.30%)
Apr 15, 2016 7.076 7.090 6.970 7.020 12,632,563 -0.04(-0.60%)
Apr 14, 2016 6.984 7.147 6.977 7.062 15,937,233 +0.06(+0.91%)
Apr 13, 2016 6.836 7.027 6.801 6.999 17,356,918 +0.23(+3.45%)
Apr 12, 2016 6.659 6.786 6.624 6.765 15,245,311 +0.13(+2.03%)
Apr 11, 2016 6.603 6.730 6.603 6.631 16,581,793 +0.04(+0.54%)
Apr 08, 2016 6.624 6.716 6.560 6.596 11,485,237 +0.02(+0.32%)
Apr 07, 2016 6.702 6.737 6.518 6.574 22,017,042 -0.17(-2.52%)
Apr 06, 2016 6.723 6.752 6.603 6.744 18,893,936 +0.09(+1.38%)
Apr 05, 2016 6.631 6.744 6.610 6.652 20,883,002 -0.07(-1.05%)
Apr 04, 2016 6.786 6.794 6.688 6.723 15,612,654 -0.04(-0.52%)
Apr 01, 2016 6.723 6.758 6.631 6.758 16,064,418 +0.01(+0.21%)
Mar 31, 2016 6.758 6.815 6.673 6.744 17,460,150 -0.04(-0.52%)
Mar 30, 2016 6.772 6.857 6.716 6.779 14,123,217 +0.04(+0.63%)
Mar 29, 2016 6.702 6.744 6.606 6.737 17,931,550 +0.00(+0.00%)
Mar 28, 2016 6.786 6.829 6.702 6.737 12,905,630 -0.04(-0.63%)
Mar 24, 2016 6.737 6.779 6.779 6.779 10,357,936 -0.03(-0.42%)
Mar 23, 2016 6.843 6.871 6.786 6.808 14,066,286 -0.05(-0.72%)
Mar 22, 2016 6.794 6.931 6.751 6.857 14,006,226 +0.01(+0.10%)
Mar 21, 2016 6.822 6.921 6.786 6.850 15,344,527 +0.01(+0.21%)
Mar 18, 2016 6.786 6.942 6.730 6.836 20,938,546 +0.08(+1.26%)
Mar 17, 2016 6.695 6.779 6.581 6.751 18,094,772 +0.05(+0.74%)
Mar 16, 2016 6.779 6.878 6.649 6.702 15,173,263 -0.08(-1.15%)
Mar 15, 2016 6.737 6.815 6.727 6.779 11,590,247 -0.06(-0.82%)
Mar 14, 2016 6.885 6.920 6.779 6.836 12,606,453 -0.06(-0.81%)
Mar 11, 2016 6.765 6.899 6.723 6.892 19,914,276 +0.20(+2.93%)
Mar 10, 2016 6.632 6.751 6.527 6.695 20,030,592 +0.14(+2.14%)
Mar 09, 2016 6.625 6.646 6.523 6.555 18,128,378 -0.01(-0.11%)
Mar 08, 2016 6.632 6.709 6.520 6.562 15,529,602 -0.16(-2.40%)
Mar 07, 2016 6.716 6.815 6.702 6.723 12,962,635 -0.06(-0.93%)
Mar 04, 2016 6.758 6.850 6.723 6.786 18,606,078 +0.05(+0.73%)
Mar 03, 2016 6.548 6.758 6.520 6.737 25,711,528 +0.22(+3.34%)
Mar 02, 2016 6.429 6.548 6.429 6.520 22,496,516 +0.08(+1.20%)
Mar 01, 2016 6.211 6.457 6.176 6.443 20,467,478 +0.30(+4.91%)
Feb 29, 2016 6.225 6.260 6.099 6.141 20,186,560 -0.14(-2.23%)
Feb 26, 2016 6.113 6.309 6.113 6.281 20,865,378 +0.22(+3.59%)
Feb 25, 2016 6.028 6.092 5.986 6.064 19,673,090 +0.07(+1.17%)
Feb 24, 2016 5.930 6.043 5.881 5.993 29,827,154 -0.05(-0.81%)
Feb 23, 2016 6.225 6.239 6.000 6.043 11,666,118 -0.16(-2.60%)
Feb 22, 2016 6.148 6.218 6.120 6.204 14,664,982 +0.12(+1.96%)
Feb 19, 2016 5.951 6.092 5.902 6.085 20,386,594 +0.11(+1.76%)
Feb 18, 2016 6.162 6.190 5.902 5.979 33,754,632 -0.18(-2.85%)
Feb 17, 2016 6.239 6.309 6.120 6.155 18,129,806 +0.02(+0.34%)
Feb 16, 2016 6.036 6.232 5.960 6.134 22,374,660 +0.21(+3.55%)
Feb 12, 2016 5.727 5.923 5.923 5.923 18,995,196 +0.31(+5.43%)
Feb 11, 2016 5.741 5.741 5.576 5.618 26,728,122 -0.26(-4.36%)
Feb 10, 2016 5.979 6.036 5.846 5.874 17,957,376 -0.06(-0.95%)
Feb 09, 2016 5.818 6.000 5.804 5.930 23,436,074 +0.03(+0.48%)
Feb 08, 2016 5.965 5.979 5.790 5.902 19,141,734 -0.12(-1.98%)
Feb 05, 2016 6.099 6.176 5.986 6.021 22,777,816 -0.06(-1.04%)
Feb 04, 2016 5.951 6.169 5.951 6.085 28,546,046 +0.11(+1.76%)
Feb 03, 2016 5.937 6.014 5.706 5.979 31,353,244 +0.08(+1.31%)
Feb 02, 2016 5.993 5.993 5.860 5.902 30,945,212 -0.16(-2.66%)
Feb 01, 2016 6.007 6.127 5.944 6.064 26,765,996 +0.04(+0.70%)
Jan 29, 2016 5.965 6.021 5.909 6.021 23,324,530 +0.07(+1.18%)
Jan 28, 2016 5.860 5.993 5.811 5.951 39,868,804 +0.15(+2.66%)
Jan 27, 2016 5.691 5.965 5.643 5.797 53,360,948 +0.15(+2.61%)
Jan 26, 2016 5.776 5.881 5.495 5.650 125,894,968 -0.53(-8.52%)
Jan 25, 2016 6.379 6.414 6.169 6.176 101,581,800 -0.25(-3.83%)
Jan 22, 2016 6.381 6.478 6.358 6.421 18,318,162 +0.11(+1.67%)
Jan 21, 2016 6.134 6.576 6.014 6.316 30,930,946 -0.18(-2.81%)
Jan 20, 2016 6.499 6.541 6.330 6.499 36,988,284 -0.15(-2.32%)
Jan 19, 2016 6.864 6.864 6.611 6.653 14,793,999 -0.07(-1.04%)
Jan 15, 2016 6.702 6.723 6.723 6.723 20,502,882 -0.19(-2.74%)
Jan 14, 2016 6.892 6.962 6.703 6.913 19,410,624 +0.07(+1.03%)
Jan 13, 2016 7.172 7.191 6.822 6.843 21,978,132 -0.30(-4.22%)
Jan 12, 2016 7.144 7.165 6.997 7.144 17,062,698 +0.06(+0.79%)
Jan 11, 2016 7.116 7.151 7.004 7.088 18,176,404 +0.04(+0.50%)
Jan 08, 2016 7.299 7.299 7.032 7.053 17,168,906 -0.13(-1.76%)
Jan 07, 2016 7.243 7.327 7.144 7.179 18,603,462 -0.22(-3.03%)
Jan 06, 2016 7.376 7.474 7.351 7.404 10,774,568 -0.12(-1.59%)
Jan 05, 2016 7.551 7.587 7.474 7.523 13,578,134 +0.01(+0.19%)
Jan 04, 2016 7.551 7.583 7.425 7.509 20,246,258 -0.25(-3.25%)
Dec 31, 2015 7.783 7.762 7.762 7.762 8,218,394 -0.08(-0.98%)
Dec 30, 2015 7.888 7.958 7.825 7.839 6,541,056 -0.09(-1.15%)
Dec 29, 2015 7.804 7.951 7.804 7.930 6,702,036 +0.11(+1.35%)
Dec 28, 2015 7.811 7.846 7.713 7.825 9,278,178 -0.04(-0.54%)
Dec 24, 2015 7.839 7.867 7.867 7.867 5,280,393 +0.04(+0.54%)
Dec 23, 2015 7.741 7.825 7.720 7.825 6,801,002 +0.12(+1.50%)
Dec 22, 2015 7.706 7.734 7.565 7.709 10,373,849 +0.09(+1.24%)
Dec 21, 2015 7.678 7.720 7.548 7.615 10,998,268 +0.02(+0.28%)
Dec 18, 2015 7.776 7.783 7.594 7.594 36,038,588 -0.21(-2.70%)
Dec 17, 2015 7.944 7.972 7.797 7.804 15,582,767 -0.10(-1.24%)
Dec 16, 2015 7.881 7.944 7.714 7.902 18,203,256 +0.07(+0.89%)
Dec 15, 2015 7.679 7.874 7.653 7.833 16,030,118 +0.27(+3.60%)
Dec 14, 2015 7.588 7.644 7.449 7.561 19,083,876 +0.01(+0.18%)
Dec 11, 2015 7.644 7.721 7.505 7.547 15,150,119 -0.19(-2.43%)
Dec 10, 2015 7.630 7.826 7.609 7.735 18,434,526 +0.02(+0.27%)
Dec 09, 2015 7.819 7.902 7.658 7.714 16,697,235 -0.12(-1.51%)
Dec 08, 2015 8.000 8.028 7.812 7.833 21,261,686 -0.23(-2.85%)
Dec 07, 2015 8.153 8.195 8.031 8.063 17,723,822 -0.13(-1.62%)
Dec 04, 2015 8.028 8.216 7.969 8.195 21,935,446 +0.22(+2.80%)
Dec 03, 2015 8.160 8.160 7.941 7.972 15,368,646 -0.17(-2.06%)
Dec 02, 2015 8.265 8.279 8.132 8.139 11,252,921 -0.09(-1.10%)
Dec 01, 2015 8.195 8.265 8.132 8.230 10,679,947 +0.08(+0.94%)
Nov 30, 2015 8.202 8.220 8.105 8.153 12,165,406 -0.05(-0.60%)
Nov 27, 2015 8.132 8.202 8.087 8.202 6,057,667 +0.07(+0.86%)
Nov 25, 2015 8.160 8.132 8.132 8.132 6,312,549 +0.00(+0.00%)
Nov 24, 2015 8.070 8.157 8.049 8.132 9,497,216 +0.01(+0.09%)
Nov 23, 2015 8.146 8.202 8.098 8.126 8,306,516 -0.01(-0.17%)
Nov 20, 2015 8.209 8.223 8.091 8.139 10,912,467 -0.04(-0.51%)
Nov 19, 2015 8.181 8.193 8.101 8.181 9,765,167 +0.01(+0.17%)
Nov 18, 2015 8.035 8.174 8.000 8.167 13,777,528 +0.17(+2.09%)
Nov 17, 2015 8.000 8.087 7.930 8.000 12,292,880 +0.03(+0.44%)
Nov 16, 2015 7.805 7.965 7.791 7.965 11,169,663 +0.14(+1.78%)
Nov 13, 2015 7.937 7.958 7.812 7.826 11,814,521 -0.07(-0.88%)
Nov 12, 2015 8.014 8.056 7.895 7.895 12,103,634 -0.16(-1.99%)
Nov 11, 2015 8.146 8.153 8.035 8.056 9,440,260 -0.04(-0.52%)
Nov 10, 2015 8.049 8.126 8.000 8.098 6,853,941 +0.03(+0.35%)
Nov 09, 2015 8.153 8.181 8.007 8.070 10,972,388 -0.06(-0.69%)
Nov 06, 2015 8.035 8.195 8.017 8.126 16,256,798 +0.22(+2.82%)
Nov 05, 2015 7.819 7.965 7.819 7.902 12,158,152 +0.09(+1.16%)
Nov 04, 2015 7.784 7.853 7.757 7.812 8,525,051 +0.05(+0.63%)
Nov 03, 2015 7.714 7.840 7.707 7.763 10,625,039 +0.01(+0.18%)
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.