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 30, 2020 8.446 8.764 8.412 8.756 10,519,202 +0.25(+2.96%)
Oct 29, 2020 8.219 8.563 8.102 8.504 8,970,436 +0.26(+3.15%)
Oct 28, 2020 8.177 8.379 8.119 8.244 12,280,251 -0.09(-1.11%)
Oct 27, 2020 8.571 8.597 8.328 8.337 7,199,230 -0.29(-3.31%)
Oct 26, 2020 8.689 8.722 8.513 8.622 9,300,467 -0.16(-1.81%)
Oct 23, 2020 8.806 8.857 8.538 8.781 9,003,394 +0.08(+0.87%)
Oct 22, 2020 8.295 8.790 8.211 8.706 12,793,763 +0.58(+7.12%)
Oct 21, 2020 8.236 8.286 8.068 8.127 11,840,014 -0.16(-1.92%)
Oct 20, 2020 8.144 8.404 8.077 8.286 9,378,547 +0.30(+3.78%)
Oct 19, 2020 8.110 8.202 7.976 7.984 5,755,138 -0.13(-1.55%)
Oct 16, 2020 8.068 8.177 7.912 8.110 7,036,767 +0.01(+0.10%)
Oct 15, 2020 7.867 8.127 7.800 8.102 7,229,898 +0.17(+2.11%)
Oct 14, 2020 8.035 8.110 7.917 7.934 7,174,212 -0.08(-1.05%)
Oct 13, 2020 8.320 8.320 8.010 8.018 7,273,092 -0.33(-3.92%)
Oct 12, 2020 8.244 8.370 8.244 8.345 6,653,497 +0.08(+1.02%)
Oct 09, 2020 8.437 8.521 8.228 8.261 9,174,374 -0.15(-1.79%)
Oct 08, 2020 8.345 8.437 8.261 8.412 6,713,472 +0.13(+1.52%)
Oct 07, 2020 8.119 8.379 8.119 8.286 9,869,885 +0.29(+3.56%)
Oct 06, 2020 8.194 8.379 7.968 8.001 10,453,348 -0.11(-1.34%)
Oct 05, 2020 7.926 8.119 7.867 8.110 8,542,912 +0.29(+3.64%)
Oct 02, 2020 7.515 7.867 7.473 7.825 10,849,596 +0.15(+1.97%)
Oct 01, 2020 7.791 7.791 7.599 7.674 9,021,954 -0.02(-0.22%)
Sep 30, 2020 7.615 7.808 7.607 7.691 10,188,580 +0.10(+1.33%)
Sep 29, 2020 7.615 7.699 7.448 7.590 7,150,764 -0.06(-0.77%)
Sep 28, 2020 7.599 7.724 7.502 7.649 8,317,503 +0.25(+3.40%)
Sep 25, 2020 7.171 7.414 7.146 7.397 7,794,730 +0.13(+1.73%)
Sep 24, 2020 7.313 7.439 7.171 7.271 7,566,994 -0.02(-0.23%)
Sep 23, 2020 7.498 7.632 7.280 7.288 8,699,327 -0.17(-2.25%)
Sep 22, 2020 7.699 7.783 7.406 7.456 12,828,597 -0.23(-2.95%)
Sep 21, 2020 7.951 8.001 7.624 7.682 15,030,370 -0.44(-5.47%)
Sep 18, 2020 8.152 8.257 8.085 8.127 22,671,060 -0.08(-1.02%)
Sep 17, 2020 8.161 8.316 8.102 8.211 10,392,680 -0.08(-1.01%)
Sep 16, 2020 8.270 8.496 8.211 8.295 11,757,483 +0.03(+0.41%)
Sep 15, 2020 8.319 8.352 8.170 8.261 15,325,422 -0.10(-1.19%)
Sep 14, 2020 8.046 8.393 8.038 8.360 14,556,496 +0.36(+4.55%)
Sep 11, 2020 7.939 8.060 7.848 7.997 9,873,451 +0.08(+1.04%)
Sep 10, 2020 8.170 8.253 7.906 7.914 8,948,712 -0.17(-2.14%)
Sep 09, 2020 8.137 8.179 7.989 8.088 11,809,242 +0.06(+0.72%)
Sep 08, 2020 8.046 8.162 7.939 8.030 16,126,516 -0.18(-2.16%)
Sep 04, 2020 8.170 8.327 8.030 8.207 11,674,049 +0.24(+2.95%)
Sep 03, 2020 8.063 8.335 7.931 7.972 9,018,446 -0.03(-0.41%)
Sep 02, 2020 7.774 8.046 7.724 8.005 12,288,769 +0.21(+2.65%)
Sep 01, 2020 7.691 7.931 7.644 7.799 8,324,497 +0.02(+0.32%)
Aug 31, 2020 7.889 7.889 7.699 7.774 10,325,211 -0.13(-1.67%)
Aug 28, 2020 8.022 8.046 7.865 7.906 12,357,126 -0.06(-0.73%)
Aug 27, 2020 7.757 8.022 7.741 7.964 6,502,083 +0.19(+2.44%)
Aug 26, 2020 7.914 7.914 7.757 7.774 6,459,583 -0.14(-1.77%)
Aug 25, 2020 8.005 8.079 7.840 7.914 12,912,417 +0.02(+0.31%)
Aug 24, 2020 7.600 7.914 7.567 7.889 12,259,931 +0.36(+4.83%)
Aug 21, 2020 7.617 7.712 7.501 7.526 9,602,060 -0.07(-0.98%)
Aug 20, 2020 7.807 7.807 7.592 7.600 9,278,148 -0.26(-3.36%)
Aug 19, 2020 7.881 8.022 7.815 7.865 8,829,011 -0.01(-0.10%)
Aug 18, 2020 8.079 8.079 7.865 7.873 5,509,082 -0.21(-2.56%)
Aug 17, 2020 8.145 8.162 8.038 8.079 6,624,037 -0.10(-1.21%)
Aug 14, 2020 8.038 8.294 7.980 8.179 6,442,570 +0.11(+1.33%)
Aug 13, 2020 8.104 8.220 8.046 8.071 5,027,863 -0.17(-2.01%)
Aug 12, 2020 8.501 8.583 8.096 8.236 7,710,583 -0.10(-1.19%)
Aug 11, 2020 8.335 8.608 8.286 8.335 8,782,954 +0.18(+2.23%)
Aug 10, 2020 8.030 8.220 7.989 8.154 8,067,490 +0.17(+2.17%)
Aug 07, 2020 7.625 7.997 7.575 7.980 8,718,526 +0.30(+3.87%)
Aug 06, 2020 7.683 7.815 7.625 7.683 5,336,943 -0.07(-0.96%)
Aug 05, 2020 7.642 7.790 7.584 7.757 7,617,458 +0.18(+2.40%)
Aug 04, 2020 7.683 7.683 7.534 7.575 7,922,765 -0.08(-1.08%)
Aug 03, 2020 7.741 7.749 7.567 7.658 9,431,103 +0.00(+0.00%)
Jul 31, 2020 7.584 7.675 7.509 7.658 17,058,290 -0.03(-0.43%)
Jul 30, 2020 7.617 7.708 7.452 7.691 8,184,212 -0.12(-1.48%)
Jul 29, 2020 7.509 7.832 7.452 7.807 12,538,221 +0.26(+3.50%)
Jul 28, 2020 7.617 7.765 7.534 7.542 15,181,617 -0.12(-1.51%)
Jul 27, 2020 7.931 7.947 7.633 7.658 14,082,554 -0.27(-3.44%)
Jul 24, 2020 8.063 8.117 7.885 7.931 12,432,538 -0.08(-1.03%)
Jul 23, 2020 7.815 8.096 7.716 8.013 11,147,737 +0.39(+5.09%)
Jul 22, 2020 7.551 7.658 7.468 7.625 7,376,018 +0.01(+0.11%)
Jul 21, 2020 7.295 7.642 7.245 7.617 12,409,210 +0.40(+5.61%)
Jul 20, 2020 7.262 7.361 7.204 7.212 7,065,034 -0.16(-2.13%)
Jul 17, 2020 7.427 7.571 7.344 7.369 11,084,784 -0.12(-1.65%)
Jul 16, 2020 7.410 7.658 7.344 7.493 7,678,773 -0.03(-0.44%)
Jul 15, 2020 7.328 7.551 7.253 7.526 10,762,578 +0.40(+5.56%)
Jul 14, 2020 7.162 7.253 6.939 7.129 23,012,212 -0.03(-0.46%)
Jul 13, 2020 7.195 7.278 6.898 7.162 11,459,201 +0.13(+1.88%)
Jul 10, 2020 6.675 7.030 6.658 7.030 10,312,373 +0.37(+5.58%)
Jul 09, 2020 6.898 6.915 6.617 6.658 12,278,718 -0.36(-5.06%)
Jul 08, 2020 6.906 7.047 6.799 7.014 9,876,640 +0.08(+1.19%)
Jul 07, 2020 7.146 7.179 6.906 6.931 12,527,147 -0.31(-4.33%)
Jul 06, 2020 7.270 7.443 7.146 7.245 14,859,863 +0.14(+1.98%)
Jul 02, 2020 7.385 7.443 7.063 7.105 16,598,790 -0.03(-0.46%)
Jul 01, 2020 7.452 7.542 7.072 7.138 22,677,418 -0.33(-4.37%)
Jun 30, 2020 7.229 7.534 7.154 7.464 27,489,586 +0.14(+1.86%)
Jun 29, 2020 7.468 7.518 7.229 7.328 26,098,990 +0.06(+0.80%)
Jun 26, 2020 7.939 7.939 7.253 7.270 28,446,544 -0.90(-11.02%)
Jun 25, 2020 7.848 8.203 7.799 8.170 10,287,138 +0.29(+3.67%)
Jun 24, 2020 8.294 8.302 7.856 7.881 16,211,710 -0.55(-6.47%)
Jun 23, 2020 8.509 8.633 8.393 8.426 11,575,705 +0.07(+0.79%)
Jun 22, 2020 8.410 8.492 8.269 8.360 10,093,678 -0.14(-1.65%)
Jun 19, 2020 8.525 8.583 8.154 8.501 36,713,800 +0.11(+1.28%)
Jun 18, 2020 8.245 8.525 8.162 8.393 11,734,718 +0.03(+0.40%)
Jun 17, 2020 8.567 8.571 8.327 8.360 10,447,875 -0.13(-1.56%)
Jun 16, 2020 8.608 8.699 8.236 8.492 12,698,703 +0.26(+3.11%)
Jun 15, 2020 7.707 8.310 7.642 8.236 15,953,034 +0.19(+2.38%)
Jun 12, 2020 8.163 8.220 7.753 8.045 14,005,805 +0.33(+4.27%)
Jun 11, 2020 7.854 8.114 7.675 7.715 15,379,154 -0.75(-8.85%)
Jun 10, 2020 8.847 8.961 8.448 8.464 26,057,620 -0.49(-5.45%)
Jun 09, 2020 8.904 9.091 8.765 8.953 11,401,522 -0.28(-3.08%)
Jun 08, 2020 9.246 9.327 8.961 9.237 12,826,061 +0.29(+3.28%)
Jun 05, 2020 9.254 9.502 8.830 8.944 17,893,528 +0.42(+4.97%)
Jun 04, 2020 8.000 8.521 7.895 8.521 15,178,271 +0.46(+5.76%)
Jun 03, 2020 7.732 8.139 7.675 8.057 14,196,268 +0.57(+7.61%)
Jun 02, 2020 7.545 7.667 7.422 7.488 12,417,158 +0.08(+1.10%)
Jun 01, 2020 7.260 7.496 7.170 7.406 9,116,325 +0.17(+2.36%)
May 29, 2020 7.252 7.418 7.146 7.235 19,345,482 -0.17(-2.31%)
May 28, 2020 7.821 7.895 7.366 7.406 20,061,306 -0.34(-4.41%)
May 27, 2020 7.715 7.911 7.455 7.748 13,749,646 +0.43(+5.90%)
May 26, 2020 6.910 7.422 6.902 7.317 12,204,597 +0.73(+11.06%)
May 22, 2020 6.698 6.731 6.478 6.588 6,031,064 -0.17(-2.47%)
May 21, 2020 6.617 6.820 6.609 6.755 9,330,934 +0.07(+1.10%)
May 20, 2020 6.560 6.714 6.560 6.682 10,732,968 +0.27(+4.19%)
May 19, 2020 6.633 6.690 6.397 6.413 10,162,149 -0.31(-4.60%)
May 18, 2020 6.462 6.771 6.413 6.723 11,831,613 +0.61(+10.06%)
May 15, 2020 6.202 6.287 6.067 6.108 10,408,423 -0.17(-2.66%)
May 14, 2020 5.852 6.332 5.689 6.275 16,087,775 +0.26(+4.33%)
May 13, 2020 6.356 6.356 5.933 6.014 14,771,186 -0.38(-5.98%)
May 12, 2020 6.747 6.820 6.373 6.397 12,197,479 -0.30(-4.50%)
May 11, 2020 6.926 6.999 6.657 6.698 9,417,764 -0.34(-4.86%)
May 08, 2020 6.926 7.077 6.861 7.040 7,992,311 +0.33(+4.85%)
May 07, 2020 6.780 7.040 6.657 6.714 15,203,041 +0.02(+0.24%)
May 06, 2020 6.796 6.877 6.511 6.698 13,512,117 -0.04(-0.60%)
May 05, 2020 6.975 7.170 6.731 6.739 9,249,910 -0.12(-1.78%)
May 04, 2020 6.788 6.902 6.698 6.861 11,374,264 -0.11(-1.63%)
May 01, 2020 7.300 7.366 6.869 6.975 15,016,041 -0.55(-7.25%)
Apr 30, 2020 7.626 7.756 7.414 7.520 18,192,488 -0.33(-4.15%)
Apr 29, 2020 7.724 7.960 7.569 7.846 15,547,251 +0.41(+5.47%)
Apr 28, 2020 7.569 7.764 7.325 7.439 14,610,268 +0.19(+2.58%)
Apr 27, 2020 6.698 7.300 6.666 7.252 18,064,658 +0.61(+9.19%)
Apr 24, 2020 6.592 6.800 6.438 6.641 18,990,756 +0.29(+4.62%)
Apr 23, 2020 6.405 6.780 6.307 6.348 13,752,104 -0.20(-2.99%)
Apr 22, 2020 6.552 6.609 6.389 6.544 20,540,018 +0.20(+3.08%)
Apr 21, 2020 6.340 6.535 6.251 6.348 12,505,342 -0.28(-4.18%)
Apr 20, 2020 6.332 6.763 6.169 6.625 17,479,732 +0.07(+0.99%)
Apr 17, 2020 6.210 6.637 6.127 6.560 19,670,964 +0.72(+12.26%)
Apr 16, 2020 6.267 6.275 5.795 5.844 19,168,700 -0.45(-7.12%)
Apr 15, 2020 6.519 6.519 6.259 6.291 11,969,392 -0.55(-7.98%)
Apr 14, 2020 7.243 7.268 6.633 6.837 15,378,136 -0.26(-3.67%)
Apr 13, 2020 7.398 7.447 6.959 7.097 12,485,230 -0.25(-3.38%)
Apr 09, 2020 7.422 7.789 7.195 7.345 25,376,668 +0.17(+2.44%)
Apr 08, 2020 6.706 7.227 6.706 7.170 18,696,336 +0.55(+8.36%)
Apr 07, 2020 6.519 6.828 6.299 6.617 25,821,084 +0.52(+8.54%)
Apr 06, 2020 5.982 6.161 5.868 6.096 21,545,406 +0.54(+9.66%)
Apr 03, 2020 5.933 6.063 5.551 5.559 16,887,716 -0.44(-7.33%)
Apr 02, 2020 5.966 6.332 5.819 5.998 12,504,673 -0.07(-1.07%)
Apr 01, 2020 6.356 6.356 5.974 6.063 12,570,336 -0.62(-9.26%)
Mar 31, 2020 6.747 6.934 6.495 6.682 19,209,788 -0.14(-2.03%)
Mar 30, 2020 6.698 6.877 6.454 6.820 12,792,997 +0.07(+0.96%)
Mar 27, 2020 6.560 7.016 6.495 6.755 19,538,632 -0.16(-2.35%)
Mar 26, 2020 6.112 6.999 6.055 6.918 19,099,332 +0.70(+11.26%)
Mar 25, 2020 6.169 6.462 5.844 6.218 22,761,680 +0.17(+2.83%)
Mar 24, 2020 6.039 6.242 5.884 6.047 23,696,136 +0.35(+6.14%)
Mar 23, 2020 6.169 6.332 5.575 5.697 15,895,765 -0.50(-8.14%)
Mar 20, 2020 6.348 6.564 5.901 6.202 24,982,256 -0.05(-0.78%)
Mar 19, 2020 6.080 6.316 5.583 6.251 27,834,982 -0.03(-0.52%)
Mar 18, 2020 6.364 6.503 5.982 6.283 20,381,532 -0.53(-7.77%)
Mar 17, 2020 7.007 7.154 6.251 6.812 29,612,376 +0.07(+1.09%)
Mar 16, 2020 6.347 6.835 6.195 6.739 19,628,368 -0.86(-11.26%)
Mar 13, 2020 7.354 7.594 6.811 7.594 20,012,186 +0.90(+13.37%)
Mar 12, 2020 6.707 7.234 6.363 6.699 21,510,932 -0.60(-8.21%)
Mar 11, 2020 7.690 7.722 7.202 7.298 36,643,404 -0.67(-8.43%)
Mar 10, 2020 7.938 8.146 7.394 7.970 25,174,720 +0.42(+5.50%)
Mar 09, 2020 8.434 8.785 7.386 7.554 25,170,052 -1.33(-15.02%)
Mar 06, 2020 8.889 9.281 8.689 8.889 26,090,336 -0.53(-5.60%)
Mar 05, 2020 9.785 9.840 9.257 9.417 21,092,466 -0.70(-6.88%)
Mar 04, 2020 10.15 10.25 9.904 10.11 26,886,310 +0.06(+0.56%)
Mar 03, 2020 10.22 10.68 9.944 10.06 31,547,206 -0.29(-2.78%)
Mar 02, 2020 9.777 10.50 9.569 10.34 24,582,858 +0.54(+5.46%)
Feb 28, 2020 9.705 9.844 9.521 9.808 42,102,712 -0.06(-0.65%)
Feb 27, 2020 9.952 10.26 9.753 9.872 26,713,678 -0.28(-2.76%)
Feb 26, 2020 10.48 10.54 10.14 10.15 15,225,052 -0.10(-1.01%)
Feb 25, 2020 10.81 10.83 10.22 10.26 15,040,936 -0.54(-4.96%)
Feb 24, 2020 10.84 10.86 10.70 10.79 9,211,187 -0.33(-2.95%)
Feb 21, 2020 11.20 11.26 11.03 11.12 11,171,672 -0.18(-1.63%)
Feb 20, 2020 11.21 11.37 11.18 11.30 6,409,016 +0.09(+0.78%)
Feb 19, 2020 11.15 11.24 11.13 11.22 8,265,246 +0.10(+0.86%)
Feb 18, 2020 11.22 11.29 10.98 11.12 7,998,377 -0.14(-1.21%)
Feb 14, 2020 11.31 11.32 11.19 11.26 6,598,423 -0.06(-0.49%)
Feb 13, 2020 11.20 11.31 11.14 11.31 9,566,289 +0.08(+0.71%)
Feb 12, 2020 11.27 11.37 11.21 11.23 6,503,242 +0.02(+0.14%)
Feb 11, 2020 11.18 11.30 11.16 11.22 6,398,652 +0.08(+0.72%)
Feb 10, 2020 11.10 11.18 11.07 11.14 6,830,652 -0.02(-0.22%)
Feb 07, 2020 11.12 11.22 11.02 11.16 7,853,508 -0.01(-0.07%)
Feb 06, 2020 11.34 11.38 11.16 11.17 9,539,403 -0.10(-0.85%)
Feb 05, 2020 11.26 11.35 11.19 11.26 15,186,026 +0.18(+1.59%)
Feb 04, 2020 11.14 11.26 11.07 11.09 11,604,400 +0.12(+1.09%)
Feb 03, 2020 10.95 11.14 10.94 10.97 15,109,765 +0.12(+1.11%)
Jan 31, 2020 11.01 11.01 10.80 10.85 14,430,165 -0.14(-1.31%)
Jan 30, 2020 10.72 11.00 10.68 10.99 12,176,595 +0.22(+2.00%)
Jan 29, 2020 10.88 10.94 10.75 10.78 7,476,562 -0.10(-0.88%)
Jan 28, 2020 10.84 10.94 10.77 10.87 13,577,943 +0.09(+0.82%)
Jan 27, 2020 10.75 10.88 10.72 10.78 18,588,094 -0.18(-1.68%)
Jan 24, 2020 11.41 11.44 10.94 10.97 23,123,566 -0.44(-3.85%)
Jan 23, 2020 11.77 11.77 11.14 11.41 29,368,370 -0.37(-3.12%)
Jan 22, 2020 11.66 11.88 11.64 11.78 20,808,572 +0.10(+0.82%)
Jan 21, 2020 11.69 11.76 11.57 11.68 11,438,782 -0.08(-0.68%)
Jan 17, 2020 11.78 11.80 11.68 11.76 11,987,797 +0.04(+0.34%)
Jan 16, 2020 11.63 11.79 11.62 11.72 10,578,298 +0.16(+1.38%)
Jan 15, 2020 11.59 11.64 11.47 11.56 15,370,979 -0.11(-0.96%)
Jan 14, 2020 11.58 11.70 11.51 11.67 14,553,766 +0.11(+0.97%)
Jan 13, 2020 11.54 11.59 11.47 11.56 11,526,426 +0.06(+0.56%)
Jan 10, 2020 11.66 11.66 11.46 11.50 7,267,810 -0.14(-1.24%)
Jan 09, 2020 11.65 11.69 11.56 11.64 7,400,577 +0.02(+0.21%)
Jan 08, 2020 11.53 11.66 11.51 11.62 11,674,752 +0.10(+0.83%)
Jan 07, 2020 11.57 11.65 11.44 11.52 8,884,849 -0.13(-1.10%)
Jan 06, 2020 11.67 11.70 11.58 11.65 9,005,261 -0.19(-1.62%)
Jan 03, 2020 11.82 11.87 11.67 11.84 9,830,771 -0.14(-1.20%)
Jan 02, 2020 12.09 12.12 11.87 11.98 12,478,390 -0.07(-0.60%)
Dec 31, 2019 12.04 12.07 11.97 12.05 8,324,369 +0.03(+0.27%)
Dec 30, 2019 12.14 12.15 12.01 12.02 7,194,175 -0.06(-0.53%)
Dec 27, 2019 12.12 12.16 12.03 12.09 6,361,867 -0.05(-0.40%)
Dec 26, 2019 12.15 12.15 12.06 12.13 7,615,392 +0.02(+0.20%)
Dec 24, 2019 12.10 12.13 12.01 12.11 8,802,360 +0.02(+0.20%)
Dec 23, 2019 12.14 12.17 12.01 12.09 6,631,557 -0.02(-0.20%)
Dec 20, 2019 12.27 12.27 12.06 12.11 23,070,652 -0.01(-0.07%)
Dec 19, 2019 12.27 12.27 12.10 12.12 9,371,918 -0.11(-0.88%)
Dec 18, 2019 12.27 12.32 12.19 12.23 21,973,176 -0.03(-0.23%)
Dec 17, 2019 12.17 12.27 12.12 12.25 15,117,247 +0.11(+0.92%)
Dec 16, 2019 12.29 12.35 12.14 12.14 19,378,462 -0.01(-0.07%)
Dec 13, 2019 12.25 12.36 12.10 12.15 14,716,046 -0.20(-1.60%)
Dec 12, 2019 12.09 12.37 12.08 12.35 16,794,520 +0.31(+2.56%)
Dec 11, 2019 12.24 12.32 12.01 12.04 13,712,089 -0.13(-1.04%)
Dec 10, 2019 12.06 12.21 12.04 12.17 7,344,611 +0.07(+0.59%)
Dec 09, 2019 11.99 12.13 11.98 12.10 9,134,525 +0.06(+0.46%)
Dec 06, 2019 11.95 12.07 11.88 12.04 8,775,078 +0.25(+2.15%)
Dec 05, 2019 11.83 11.87 11.75 11.79 7,126,461 +0.03(+0.27%)
Dec 04, 2019 11.64 11.82 11.60 11.75 7,328,789 +0.16(+1.37%)
Dec 03, 2019 11.60 11.64 11.44 11.60 10,059,228 -0.14(-1.21%)
Dec 02, 2019 11.85 11.93 11.72 11.74 7,150,527 -0.05(-0.40%)
Nov 29, 2019 11.77 11.86 11.75 11.79 4,127,992 -0.02(-0.20%)
Nov 27, 2019 11.75 11.83 11.71 11.81 6,787,638 +0.12(+1.02%)
Nov 26, 2019 11.80 11.80 11.68 11.69 10,092,400 -0.11(-0.94%)
Nov 25, 2019 11.82 11.84 11.74 11.80 8,516,523 +0.04(+0.34%)
Nov 22, 2019 11.67 11.79 11.64 11.76 6,989,768 +0.13(+1.16%)
Nov 21, 2019 11.68 11.70 11.53 11.63 9,099,471 +0.02(+0.21%)
Nov 20, 2019 11.63 11.70 11.53 11.60 9,657,399 -0.12(-1.01%)
Nov 19, 2019 11.71 11.77 11.64 11.72 8,354,044 +0.06(+0.54%)
Nov 18, 2019 11.69 11.72 11.62 11.66 9,192,424 -0.05(-0.41%)
Nov 15, 2019 11.62 11.73 11.62 11.71 7,552,067 +0.08(+0.68%)
Nov 14, 2019 11.58 11.69 11.54 11.63 8,068,488 +0.02(+0.17%)
Nov 13, 2019 11.70 11.74 11.57 11.61 7,429,515 -0.19(-1.64%)
Nov 12, 2019 11.84 11.87 11.74 11.80 5,891,831 -0.02(-0.13%)
Nov 11, 2019 11.75 11.88 11.72 11.82 6,993,973 -0.04(-0.33%)
Nov 08, 2019 11.83 11.86 11.71 11.86 9,412,544 +0.00(+0.00%)
Nov 07, 2019 11.87 12.00 11.83 11.86 11,464,923 +0.06(+0.47%)
Nov 06, 2019 11.74 11.86 11.70 11.80 12,123,873 +0.03(+0.27%)
Nov 05, 2019 11.68 11.87 11.62 11.77 10,639,895 +0.14(+1.19%)
Nov 04, 2019 11.45 11.65 11.41 11.63 8,483,477 +0.28(+2.48%)
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.