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 )

13.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2017 10.25 10.40 10.22 10.27 9,913,261 +0.02(+0.22%)
Oct 30, 2017 10.32 10.37 10.23 10.25 8,605,761 -0.13(-1.22%)
Oct 27, 2017 10.31 10.43 10.30 10.37 11,176,395 +0.02(+0.22%)
Oct 26, 2017 10.27 10.39 10.22 10.35 17,134,648 +0.02(+0.22%)
Oct 25, 2017 10.54 10.54 10.24 10.33 16,403,479 -0.25(-2.32%)
Oct 24, 2017 10.57 10.61 10.48 10.57 13,084,441 +0.07(+0.71%)
Oct 23, 2017 10.57 10.57 10.46 10.50 7,639,425 -0.06(-0.56%)
Oct 20, 2017 10.54 10.60 10.49 10.56 10,792,574 +0.16(+1.50%)
Oct 19, 2017 10.28 10.45 10.23 10.40 10,103,822 +0.02(+0.21%)
Oct 18, 2017 10.31 10.40 10.28 10.38 8,971,901 +0.10(+1.01%)
Oct 17, 2017 10.41 10.41 10.25 10.28 7,047,360 -0.08(-0.79%)
Oct 16, 2017 10.22 10.36 10.22 10.36 11,407,006 +0.16(+1.61%)
Oct 13, 2017 10.22 10.35 10.12 10.19 9,657,020 -0.07(-0.65%)
Oct 12, 2017 10.32 10.36 10.23 10.26 8,040,494 -0.04(-0.43%)
Oct 11, 2017 10.34 10.37 10.25 10.31 12,090,507 -0.10(-0.93%)
Oct 10, 2017 10.31 10.43 10.31 10.40 8,920,326 +0.10(+0.94%)
Oct 09, 2017 10.37 10.39 10.29 10.31 7,237,658 -0.04(-0.36%)
Oct 06, 2017 10.42 10.49 10.29 10.34 9,104,825 -0.04(-0.43%)
Oct 05, 2017 10.26 10.42 10.21 10.39 6,124,512 +0.15(+1.45%)
Oct 04, 2017 10.34 10.36 10.23 10.24 5,890,272 -0.10(-1.01%)
Oct 03, 2017 10.44 10.44 10.23 10.34 12,180,194 -0.10(-1.00%)
Oct 02, 2017 10.42 10.45 10.29 10.45 12,996,934 +0.06(+0.57%)
Sep 29, 2017 10.33 10.45 10.26 10.39 11,851,576 +0.07(+0.65%)
Sep 28, 2017 10.25 10.35 10.17 10.32 20,525,974 +0.09(+0.87%)
Sep 27, 2017 10.35 10.23 15,096,566 +0.22(+2.23%)
Sep 26, 2017 10.01 10.03 9.933 10.01 8,450,132 +0.05(+0.52%)
Sep 25, 2017 9.926 10.04 9.926 9.956 7,219,093 -0.01(-0.07%)
Sep 22, 2017 9.919 9.963 9.874 9.963 8,309,588 -0.01(-0.07%)
Sep 21, 2017 9.919 10.02 9.911 9.971 7,869,913 +0.03(+0.30%)
Sep 20, 2017 9.844 9.956 9.725 9.941 12,540,084 +0.08(+0.83%)
Sep 19, 2017 9.733 9.896 9.695 9.859 10,212,898 +0.12(+1.22%)
Sep 18, 2017 9.539 9.792 9.502 9.740 14,332,439 +0.25(+2.59%)
Sep 15, 2017 9.450 9.502 9.353 9.494 21,589,134 +0.03(+0.31%)
Sep 14, 2017 9.613 9.620 9.428 9.465 17,229,506 -0.07(-0.78%)
Sep 13, 2017 9.450 9.539 9.398 9.539 12,940,763 +0.08(+0.86%)
Sep 12, 2017 9.272 9.524 9.261 9.457 12,180,398 +0.18(+1.99%)
Sep 11, 2017 9.228 9.317 9.221 9.272 12,229,219 +0.16(+1.79%)
Sep 08, 2017 8.999 9.184 8.984 9.110 11,815,191 +0.10(+1.15%)
Sep 07, 2017 9.250 9.258 8.977 9.006 14,914,509 -0.24(-2.64%)
Sep 06, 2017 9.206 9.280 9.173 9.250 11,055,587 +0.10(+1.05%)
Sep 05, 2017 9.339 9.354 9.154 9.154 16,556,291 -0.24(-2.52%)
Sep 01, 2017 9.339 9.479 9.324 9.391 8,854,288 +0.08(+0.87%)
Aug 31, 2017 9.435 9.435 9.302 9.309 8,194,035 -0.06(-0.63%)
Aug 30, 2017 9.287 9.398 9.272 9.369 6,232,162 +0.06(+0.64%)
Aug 29, 2017 9.280 9.357 9.221 9.309 8,702,976 -0.10(-1.02%)
Aug 28, 2017 9.457 9.494 9.361 9.405 7,881,126 -0.03(-0.31%)
Aug 25, 2017 9.420 9.491 9.398 9.435 10,451,694 +0.04(+0.47%)
Aug 24, 2017 9.405 9.435 9.343 9.391 6,627,074 +0.02(+0.24%)
Aug 23, 2017 9.309 9.428 9.287 9.369 8,122,534 -0.02(-0.24%)
Aug 22, 2017 9.354 9.413 9.339 9.391 5,758,757 +0.07(+0.79%)
Aug 21, 2017 9.339 9.376 9.272 9.317 6,921,710 -0.04(-0.47%)
Aug 18, 2017 9.317 9.446 9.272 9.361 9,565,947 +0.01(+0.16%)
Aug 17, 2017 9.568 9.601 9.339 9.346 14,138,216 -0.27(-2.77%)
Aug 16, 2017 9.627 9.672 9.531 9.613 11,979,390 +0.00(+0.00%)
Aug 15, 2017 9.590 9.716 9.590 9.613 7,006,022 +0.03(+0.31%)
Aug 14, 2017 9.509 9.613 9.479 9.583 7,661,030 +0.18(+1.89%)
Aug 11, 2017 9.605 9.605 9.365 9.405 10,637,693 -0.07(-0.70%)
Aug 10, 2017 9.657 9.694 9.468 9.472 11,155,666 -0.27(-2.73%)
Aug 09, 2017 9.790 9.820 9.690 9.738 10,947,961 -0.13(-1.35%)
Aug 08, 2017 9.790 10.03 9.783 9.871 11,709,698 +0.05(+0.53%)
Aug 07, 2017 9.834 9.871 9.790 9.820 7,348,898 -0.01(-0.15%)
Aug 04, 2017 9.971 9.783 9.834 12,335,175 +0.10(+1.06%)
Aug 03, 2017 9.812 9.886 9.694 9.731 17,618,702 -0.12(-1.20%)
Aug 02, 2017 9.834 9.894 9.753 9.849 9,663,708 +0.00(+0.00%)
Aug 01, 2017 9.864 9.886 9.790 9.849 11,555,633 +0.05(+0.53%)
Jul 31, 2017 9.760 9.886 9.753 9.797 10,228,857 +0.06(+0.61%)
Jul 28, 2017 9.679 9.775 9.627 9.738 9,780,194 +0.04(+0.38%)
Jul 27, 2017 9.738 9.783 9.657 9.701 17,677,238 -0.04(-0.46%)
Jul 26, 2017 9.930 9.938 9.709 9.746 12,554,178 -0.16(-1.64%)
Jul 25, 2017 9.908 25,697,038 +0.16(+1.59%)
Jul 24, 2017 9.605 9.820 9.605 9.753 15,728,231 +0.16(+1.70%)
Jul 21, 2017 9.975 10.11 9.539 9.590 30,527,398 -0.44(-4.35%)
Jul 20, 2017 10.20 10.03 10.03 15,150,462 -0.10(-1.02%)
Jul 19, 2017 10.17 10.23 10.08 10.13 8,305,829 -0.01(-0.07%)
Jul 18, 2017 10.13 10.18 10.06 10.14 10,386,187 -0.07(-0.72%)
Jul 17, 2017 10.20 10.23 10.10 10.21 8,052,062 +0.01(+0.15%)
Jul 14, 2017 10.15 10.26 10.03 10.20 11,272,237 -0.06(-0.58%)
Jul 13, 2017 10.17 10.26 10.12 10.26 9,613,780 +0.10(+1.02%)
Jul 12, 2017 10.10 10.17 10.05 10.15 15,079,439 +0.01(+0.15%)
Jul 11, 2017 10.12 10.22 10.08 10.14 13,181,951 +0.01(+0.15%)
Jul 10, 2017 10.07 10.17 10.04 10.12 11,135,094 +0.00(+0.00%)
Jul 07, 2017 10.13 10.18 10.05 10.12 14,458,602 +0.02(+0.22%)
Jul 06, 2017 10.20 10.28 10.09 10.10 14,458,339 -0.10(-1.01%)
Jul 05, 2017 10.18 10.29 10.12 10.20 15,294,486 +0.04(+0.36%)
Jul 03, 2017 10.09 10.21 10.03 10.17 6,504,900 +0.17(+1.70%)
Jun 30, 2017 9.960 10.07 9.864 9.997 23,399,400 +0.10(+1.05%)
Jun 29, 2017 10.05 10.19 9.783 9.894 20,334,382 +0.18(+1.83%)
Jun 28, 2017 9.627 9.775 9.613 9.716 11,929,474 +0.17(+1.78%)
Jun 27, 2017 9.539 9.650 9.479 9.546 14,464,790 +0.09(+0.94%)
Jun 26, 2017 9.405 9.598 9.398 9.457 14,214,460 +0.06(+0.63%)
Jun 23, 2017 9.376 9.398 20,997,460 -0.17(-1.78%)
Jun 22, 2017 9.635 9.664 9.457 9.568 10,768,649 -0.09(-0.92%)
Jun 21, 2017 9.812 9.812 9.650 9.657 10,549,529 -0.13(-1.28%)
Jun 20, 2017 9.827 9.857 9.775 9.783 7,504,588 -0.07(-0.68%)
Jun 19, 2017 9.827 9.901 9.790 9.849 6,528,086 +0.07(+0.76%)
Jun 16, 2017 9.664 9.842 9.664 9.775 11,610,655 -0.05(-0.53%)
Jun 15, 2017 9.775 9.945 9.760 9.827 7,979,776 -0.03(-0.30%)
Jun 14, 2017 9.717 9.879 9.614 9.857 11,801,733 +0.04(+0.45%)
Jun 13, 2017 9.886 9.923 9.754 9.812 12,626,963 -0.01(-0.15%)
Jun 12, 2017 9.761 9.901 9.702 9.827 12,431,336 +0.06(+0.60%)
Jun 09, 2017 9.563 9.812 9.526 9.768 13,565,852 +0.27(+2.86%)
Jun 08, 2017 9.305 9.614 9.261 9.496 11,850,290 +0.17(+1.81%)
Jun 07, 2017 9.195 9.335 9.155 9.327 14,731,133 +0.18(+1.93%)
Jun 06, 2017 9.166 9.202 9.055 9.151 12,345,082 -0.09(-0.95%)
Jun 05, 2017 9.239 9.357 9.232 9.239 7,644,939 -0.01(-0.08%)
Jun 02, 2017 9.232 9.320 9.173 9.246 8,070,951 -0.10(-1.10%)
Jun 01, 2017 9.261 9.357 9.103 9.349 12,118,214 +0.13(+1.44%)
May 31, 2017 9.364 9.416 9.085 9.217 20,875,646 -0.15(-1.57%)
May 30, 2017 9.452 9.452 9.298 9.364 11,303,935 -0.09(-0.93%)
May 26, 2017 9.460 9.526 9.408 9.452 9,929,190 -0.01(-0.08%)
May 25, 2017 9.430 9.518 9.371 9.460 6,554,037 +0.04(+0.39%)
May 24, 2017 9.496 9.496 9.364 9.423 5,931,981 -0.05(-0.54%)
May 23, 2017 9.313 9.511 9.261 9.474 7,571,410 +0.18(+1.98%)
May 22, 2017 9.276 9.313 9.180 9.291 7,282,529 +0.05(+0.56%)
May 19, 2017 9.224 9.357 9.195 9.239 10,290,856 +0.05(+0.56%)
May 18, 2017 9.026 9.235 9.019 9.188 14,456,963 +0.15(+1.71%)
May 17, 2017 9.327 9.386 8.986 9.033 17,848,292 -0.55(-5.75%)
May 16, 2017 9.533 9.592 9.467 9.585 9,977,116 +0.07(+0.69%)
May 15, 2017 9.430 9.548 9.408 9.518 10,109,416 +0.14(+1.49%)
May 12, 2017 9.335 9.386 9.246 9.379 9,536,133 -0.02(-0.23%)
May 11, 2017 9.430 9.504 9.335 9.401 11,432,157 -0.08(-0.85%)
May 10, 2017 9.482 9.518 9.423 9.482 10,666,377 -0.02(-0.23%)
May 09, 2017 9.614 9.680 9.478 9.504 10,125,605 -0.09(-0.92%)
May 08, 2017 9.540 9.614 9.511 9.592 9,014,287 +0.04(+0.46%)
May 05, 2017 9.614 9.614 9.515 9.548 7,702,463 -0.04(-0.46%)
May 04, 2017 9.724 9.798 9.570 9.592 14,195,085 -0.07(-0.68%)
May 03, 2017 9.474 9.687 9.445 9.658 17,373,270 +0.14(+1.47%)
May 02, 2017 9.621 9.640 9.452 9.518 13,823,289 -0.10(-1.07%)
May 01, 2017 9.511 9.636 9.416 9.621 12,510,463 +0.17(+1.79%)
Apr 28, 2017 9.563 9.629 9.445 9.452 16,394,437 -0.10(-1.00%)
Apr 27, 2017 9.665 9.665 9.489 9.548 8,882,565 -0.10(-0.99%)
Apr 26, 2017 9.555 9.717 9.548 9.643 10,480,359 +0.06(+0.61%)
Apr 25, 2017 9.687 9.570 9.585 13,493,196 +0.04(+0.38%)
Apr 24, 2017 9.496 9.585 9.452 9.548 16,110,257 +0.29(+3.10%)
Apr 21, 2017 9.364 9.416 9.232 9.261 12,174,955 -0.09(-0.94%)
Apr 20, 2017 9.291 9.416 9.202 9.349 27,665,208 +0.10(+1.03%)
Apr 19, 2017 9.224 9.393 9.202 9.254 29,891,608 -0.15(-1.64%)
Apr 18, 2017 9.416 9.496 9.305 9.408 19,681,296 -0.08(-0.85%)
Apr 17, 2017 9.276 9.504 9.232 9.489 12,402,823 +0.24(+2.54%)
Apr 13, 2017 9.401 9.482 9.254 9.254 13,178,217 -0.20(-2.10%)
Apr 12, 2017 9.555 9.379 9.452 20,628,950 -0.10(-1.08%)
Apr 11, 2017 9.489 9.555 9.364 9.555 11,222,176 +0.00(+0.00%)
Apr 10, 2017 9.614 9.717 9.504 9.555 8,613,580 -0.09(-0.91%)
Apr 07, 2017 9.629 9.724 9.555 9.643 10,805,963 -0.06(-0.61%)
Apr 06, 2017 9.585 9.754 9.504 9.702 10,455,118 +0.10(+0.99%)
Apr 05, 2017 9.879 9.937 9.599 9.607 10,974,111 -0.18(-1.80%)
Apr 04, 2017 9.754 9.823 9.702 9.783 10,762,866 -0.03(-0.30%)
Apr 03, 2017 9.937 9.937 9.658 9.812 21,264,802 -0.03(-0.30%)
Mar 31, 2017 9.930 9.989 9.820 9.842 14,721,078 -0.15(-1.47%)
Mar 30, 2017 9.702 10.01 9.680 9.989 13,228,392 +0.27(+2.80%)
Mar 29, 2017 9.717 9.794 9.651 9.717 17,746,596 +0.00(+0.00%)
Mar 28, 2017 9.518 9.773 9.518 9.717 14,466,622 +0.15(+1.54%)
Mar 27, 2017 9.335 9.570 9.232 9.570 22,514,802 -0.07(-0.69%)
Mar 24, 2017 9.651 9.680 9.540 9.636 17,963,936 +0.07(+0.69%)
Mar 23, 2017 9.364 9.673 9.357 9.570 32,898,778 +0.18(+1.88%)
Mar 22, 2017 9.261 9.548 9.092 9.393 25,658,626 +0.06(+0.63%)
Mar 21, 2017 9.937 10.03 9.313 9.335 29,195,888 -0.60(-6.07%)
Mar 20, 2017 10.08 10.11 9.923 9.937 12,664,780 -0.15(-1.53%)
Mar 17, 2017 10.23 10.27 10.03 10.09 35,466,176 -0.14(-1.36%)
Mar 16, 2017 10.28 10.30 10.16 10.23 13,693,219 +0.05(+0.50%)
Mar 15, 2017 10.33 10.38 10.11 10.18 17,920,684 -0.11(-1.07%)
Mar 14, 2017 10.33 10.33 10.15 10.29 10,404,928 -0.10(-0.91%)
Mar 13, 2017 10.36 10.41 10.29 10.38 8,625,773 +0.01(+0.14%)
Mar 10, 2017 10.48 10.49 10.23 10.37 14,156,873 -0.01(-0.14%)
Mar 09, 2017 10.41 10.48 10.33 10.38 13,490,476 +0.02(+0.21%)
Mar 08, 2017 10.51 10.54 10.33 10.36 12,205,856 -0.04(-0.42%)
Mar 07, 2017 10.64 10.64 10.37 10.41 8,913,461 -0.05(-0.49%)
Mar 06, 2017 10.40 10.51 10.36 10.46 9,567,500 -0.07(-0.62%)
Mar 03, 2017 10.45 10.57 10.43 10.52 8,122,971 +0.08(+0.77%)
Mar 02, 2017 10.77 10.77 10.44 10.44 10,902,182 -0.27(-2.52%)
Mar 01, 2017 10.58 10.77 10.57 10.71 14,220,796 +0.38(+3.68%)
Feb 28, 2017 10.36 10.38 10.22 10.33 13,305,325 -0.05(-0.49%)
Feb 27, 2017 10.35 10.40 10.30 10.38 6,627,291 +0.02(+0.21%)
Feb 24, 2017 10.23 10.36 10.19 10.36 11,959,649 +0.00(+0.00%)
Feb 23, 2017 10.39 10.41 10.27 10.36 8,228,426 -0.01(-0.07%)
Feb 22, 2017 10.29 10.42 10.29 10.37 7,645,469 +0.00(+0.00%)
Feb 21, 2017 10.38 10.48 10.30 10.37 10,834,966 +0.04(+0.43%)
Feb 17, 2017 10.33 10.33 10.33 0 -0.03(-0.28%)
Feb 16, 2017 10.36 10.41 10.25 10.36 8,690,972 -0.04(-0.35%)
Feb 15, 2017 10.41 10.44 10.30 10.39 11,676,766 +0.07(+0.71%)
Feb 14, 2017 10.11 10.33 10.04 10.32 13,828,008 +0.23(+2.24%)
Feb 13, 2017 10.03 10.19 10.01 10.09 16,389,031 +0.14(+1.40%)
Feb 10, 2017 9.931 9.983 9.866 9.953 9,390,660 +0.05(+0.52%)
Feb 09, 2017 9.844 9.946 9.771 9.902 10,714,601 +0.11(+1.12%)
Feb 08, 2017 9.785 9.800 9.646 9.793 14,013,366 -0.06(-0.59%)
Feb 07, 2017 9.917 9.931 9.800 9.851 17,943,550 -0.04(-0.37%)
Feb 06, 2017 9.844 9.953 9.793 9.888 9,990,205 -0.06(-0.59%)
Feb 03, 2017 9.800 9.990 9.734 9.946 22,666,678 +0.27(+2.79%)
Feb 02, 2017 9.778 9.818 9.617 9.676 16,707,177 -0.19(-1.93%)
Feb 01, 2017 10.01 10.15 9.829 9.866 13,328,128 -0.02(-0.22%)
Jan 31, 2017 9.880 9.997 9.778 9.888 16,393,084 -0.07(-0.66%)
Jan 30, 2017 10.00 10.01 9.796 9.953 11,702,235 -0.12(-1.16%)
Jan 27, 2017 10.22 10.24 10.00 10.07 13,908,791 -0.17(-1.64%)
Jan 26, 2017 10.31 10.36 10.21 10.24 23,023,950 -0.01(-0.07%)
Jan 25, 2017 9.939 10.26 9.829 10.25 24,994,498 +0.56(+5.81%)
Jan 24, 2017 9.581 9.720 9.537 9.683 19,424,154 +0.14(+1.45%)
Jan 23, 2017 9.559 9.632 9.467 9.544 13,818,065 -0.04(-0.46%)
Jan 20, 2017 9.551 9.676 9.508 9.588 10,698,072 +0.08(+0.85%)
Jan 19, 2017 9.654 9.712 9.464 9.508 13,881,537 -0.10(-1.06%)
Jan 18, 2017 9.508 9.617 9.398 9.610 16,776,339 +0.15(+1.54%)
Jan 17, 2017 9.749 9.763 9.449 9.464 17,189,388 -0.38(-3.86%)
Jan 13, 2017 9.844 9.844 9.844 0 +0.11(+1.13%)
Jan 12, 2017 9.727 9.822 9.603 9.734 11,700,184 -0.09(-0.89%)
Jan 11, 2017 9.741 9.895 9.679 9.822 15,405,163 +0.08(+0.83%)
Jan 10, 2017 9.756 9.836 9.712 9.741 17,935,810 +0.01(+0.08%)
Jan 09, 2017 9.654 9.778 9.588 9.734 25,721,880 +0.02(+0.23%)
Jan 06, 2017 9.763 9.851 9.661 9.712 16,471,583 +0.02(+0.23%)
Jan 05, 2017 9.822 9.924 9.617 9.690 17,017,242 -0.16(-1.63%)
Jan 04, 2017 9.734 9.902 9.734 9.851 16,423,090 +0.12(+1.20%)
Jan 03, 2017 9.836 9.884 9.657 9.734 14,951,089 +0.07(+0.76%)
Dec 30, 2016 9.661 9.661 9.661 0 +0.10(+1.07%)
Dec 29, 2016 9.712 9.720 9.515 9.559 11,396,113 -0.12(-1.28%)
Dec 28, 2016 9.910 9.910 9.654 9.683 8,956,216 -0.14(-1.41%)
Dec 27, 2016 9.895 9.895 9.763 9.822 7,182,478 +0.01(+0.15%)
Dec 23, 2016 9.807 9.807 9.807 0 +0.07(+0.68%)
Dec 22, 2016 9.763 9.815 9.698 9.741 17,189,660 +0.00(+0.00%)
Dec 21, 2016 9.741 9.778 9.646 9.741 9,200,703 -0.02(-0.22%)
Dec 20, 2016 9.690 9.771 9.668 9.763 23,027,138 +0.20(+2.06%)
Dec 19, 2016 9.522 9.595 9.453 9.566 17,314,848 +0.05(+0.54%)
Dec 16, 2016 9.676 9.771 9.508 9.515 35,875,596 -0.18(-1.81%)
Dec 15, 2016 9.596 9.748 9.501 9.690 29,238,536 +0.17(+1.83%)
Dec 14, 2016 9.516 9.763 9.363 9.516 24,934,800 -0.11(-1.13%)
Dec 13, 2016 9.734 9.763 9.549 9.625 19,040,162 -0.04(-0.38%)
Dec 12, 2016 9.785 9.894 9.625 9.661 21,910,034 -0.15(-1.55%)
Dec 09, 2016 9.777 9.828 9.639 9.814 23,569,878 +0.04(+0.37%)
Dec 08, 2016 9.719 9.905 9.632 9.777 32,798,242 +0.18(+1.89%)
Dec 07, 2016 9.567 9.618 9.516 9.596 25,688,274 -0.01(-0.08%)
Dec 06, 2016 9.501 9.632 9.363 9.603 21,707,924 +0.14(+1.46%)
Dec 05, 2016 9.472 9.567 9.407 9.465 20,183,136 +0.07(+0.70%)
Dec 02, 2016 9.451 9.523 9.298 9.400 33,114,880 -0.07(-0.69%)
Dec 01, 2016 9.153 9.545 9.113 9.465 33,630,016 +0.41(+4.57%)
Nov 30, 2016 9.073 9.146 9.029 9.051 23,531,368 +0.13(+1.47%)
Nov 29, 2016 8.884 8.993 8.855 8.920 16,654,378 +0.01(+0.16%)
Nov 28, 2016 9.037 9.138 8.869 8.906 15,658,908 -0.22(-2.39%)
Nov 25, 2016 9.204 9.207 9.102 9.124 5,872,353 -0.04(-0.40%)
Nov 23, 2016 9.160 9.160 9.160 0 +0.07(+0.72%)
Nov 22, 2016 9.146 9.146 9.008 9.095 19,757,132 +0.06(+0.64%)
Nov 21, 2016 9.146 9.153 9.022 9.037 20,613,090 -0.04(-0.48%)
Nov 18, 2016 8.935 9.109 8.913 9.080 26,885,892 +0.20(+2.21%)
Nov 17, 2016 8.702 8.913 8.644 8.884 23,681,266 +0.22(+2.51%)
Nov 16, 2016 8.593 8.702 8.554 8.666 22,863,964 -0.02(-0.25%)
Nov 15, 2016 8.666 8.688 8.455 8.688 33,974,136 +0.00(+0.00%)
Nov 14, 2016 8.601 8.862 8.579 8.688 33,869,280 +0.19(+2.22%)
Nov 11, 2016 8.412 8.535 8.350 8.499 23,059,934 +0.07(+0.86%)
Nov 10, 2016 8.012 8.470 8.005 8.426 35,781,816 +0.50(+6.32%)
Nov 09, 2016 7.591 7.969 7.526 7.925 36,231,760 +0.48(+6.44%)
Nov 08, 2016 7.656 7.656 7.359 7.446 22,070,544 -0.15(-1.91%)
Nov 07, 2016 7.547 7.664 7.547 7.591 16,529,553 +0.21(+2.85%)
Nov 04, 2016 7.453 7.518 7.315 7.380 16,826,806 -0.07(-0.88%)
Nov 03, 2016 7.504 7.547 7.402 7.446 23,650,454 -0.06(-0.77%)
Nov 02, 2016 7.649 7.664 7.438 7.504 25,408,052 -0.17(-2.18%)
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.