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 )

18.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2009 3.874 4.068 3.874 4.061 45,685,072 +0.19(+5.02%)
Nov 27, 2009 3.860 3.992 3.812 3.867 23,716,100 -0.15(-3.79%)
Nov 25, 2009 4.034 4.054 3.985 4.020 27,989,440 +0.04(+1.05%)
Nov 24, 2009 3.937 4.054 3.860 3.978 41,822,536 +0.03(+0.88%)
Nov 23, 2009 3.819 4.034 3.750 3.944 53,304,532 +0.17(+4.40%)
Nov 20, 2009 3.680 3.826 3.666 3.777 50,643,808 +0.07(+1.87%)
Nov 19, 2009 3.694 3.770 3.666 3.708 56,903,168 -0.03(-0.74%)
Nov 18, 2009 3.625 3.860 3.535 3.736 80,861,232 +0.15(+4.05%)
Nov 17, 2009 3.410 3.652 3.382 3.590 55,088,880 +0.17(+5.07%)
Nov 16, 2009 3.396 3.493 3.361 3.417 42,805,796 +0.07(+2.07%)
Nov 13, 2009 3.334 3.389 3.282 3.348 34,481,552 +0.04(+1.26%)
Nov 12, 2009 3.341 3.438 3.285 3.306 49,679,524 -0.03(-1.04%)
Nov 11, 2009 3.361 3.465 3.320 3.341 33,162,114 -0.01(-0.21%)
Nov 10, 2009 3.417 3.465 3.299 3.348 29,991,564 -0.09(-2.62%)
Nov 09, 2009 3.354 3.452 3.285 3.438 45,376,620 +0.15(+4.42%)
Nov 06, 2009 3.264 3.393 3.244 3.292 34,993,600 +0.01(+0.42%)
Nov 05, 2009 3.285 3.372 3.195 3.278 44,259,856 +0.04(+1.28%)
Nov 04, 2009 3.445 3.479 3.223 3.237 45,191,800 -0.12(-3.51%)
Nov 03, 2009 3.278 3.438 3.223 3.354 50,063,904 +0.04(+1.26%)
Nov 02, 2009 3.403 3.493 3.264 3.313 55,527,984 -0.04(-1.24%)
Oct 30, 2009 3.569 3.583 3.327 3.354 59,289,156 -0.24(-6.56%)
Oct 29, 2009 3.438 3.611 3.424 3.590 67,767,016 +0.25(+7.47%)
Oct 28, 2009 3.549 3.555 3.320 3.341 84,646,544 -0.17(-4.93%)
Oct 27, 2009 3.500 3.632 3.410 3.514 65,865,216 -0.09(-2.50%)
Oct 26, 2009 3.826 3.874 3.493 3.604 70,156,608 -0.23(-5.97%)
Oct 23, 2009 3.895 3.895 3.777 3.833 59,940,952 -0.19(-4.82%)
Oct 22, 2009 3.978 4.061 3.847 4.027 50,568,392 +0.07(+1.75%)
Oct 21, 2009 3.937 4.172 3.937 3.957 62,490,728 -0.07(-1.72%)
Oct 20, 2009 4.131 4.172 3.992 4.027 121,395,208 +0.08(+1.93%)
Oct 19, 2009 4.075 4.089 3.916 3.951 45,678,380 -0.09(-2.23%)
Oct 16, 2009 4.145 4.186 4.041 4.041 37,920,124 -0.18(-4.27%)
Oct 15, 2009 4.179 4.297 4.117 4.221 50,915,932 +0.00(+0.00%)
Oct 14, 2009 4.214 4.283 4.124 4.221 76,321,064 +0.09(+2.18%)
Oct 13, 2009 4.179 4.242 4.096 4.131 49,555,224 -0.03(-0.67%)
Oct 12, 2009 4.169 4.221 4.124 4.158 22,961,038 +0.03(+0.84%)
Oct 09, 2009 4.117 4.138 4.068 4.124 27,685,830 +0.01(+0.17%)
Oct 08, 2009 4.242 4.270 4.110 4.117 38,215,832 -0.04(-1.00%)
Oct 07, 2009 4.061 4.165 3.999 4.158 29,785,370 +0.07(+1.69%)
Oct 06, 2009 4.235 4.318 4.041 4.089 56,222,572 -0.04(-1.01%)
Oct 05, 2009 4.096 4.207 4.061 4.131 39,093,820 +0.12(+2.94%)
Oct 02, 2009 3.985 4.249 3.860 4.013 52,258,884 -0.12(-3.01%)
Oct 01, 2009 4.269 4.359 4.096 4.138 62,171,420 -0.17(-3.86%)
Sep 30, 2009 4.505 4.533 4.193 4.304 69,154,400 -0.17(-3.72%)
Sep 29, 2009 4.595 4.657 4.463 4.470 49,974,176 +0.01(+0.31%)
Sep 28, 2009 4.429 4.560 4.401 4.456 34,374,440 +0.05(+1.10%)
Sep 25, 2009 4.304 4.450 4.297 4.408 40,112,136 -0.01(-0.16%)
Sep 24, 2009 4.595 4.623 4.304 4.415 57,584,564 -0.14(-3.04%)
Sep 23, 2009 4.782 4.789 4.553 4.553 41,682,576 -0.17(-3.52%)
Sep 22, 2009 4.651 4.754 4.581 4.720 56,081,844 +0.19(+4.29%)
Sep 21, 2009 4.249 4.616 4.242 4.526 61,478,508 +0.28(+6.53%)
Sep 18, 2009 4.394 4.422 4.172 4.249 70,498,632 -0.28(-6.27%)
Sep 17, 2009 4.443 4.720 4.249 4.533 98,375,488 +0.16(+3.64%)
Sep 16, 2009 4.221 4.664 4.145 4.373 116,033,400 +0.17(+4.13%)
Sep 15, 2009 3.881 4.297 3.812 4.200 99,041,408 +0.37(+9.78%)
Sep 14, 2009 3.756 3.826 3.694 3.826 33,054,222 +0.01(+0.18%)
Sep 11, 2009 3.888 3.916 3.791 3.819 30,932,896 -0.06(-1.61%)
Sep 10, 2009 3.916 3.930 3.833 3.881 25,188,872 -0.04(-1.06%)
Sep 09, 2009 3.888 3.944 3.826 3.923 33,961,872 +0.04(+1.07%)
Sep 08, 2009 3.951 3.978 3.826 3.881 28,860,274 +0.05(+1.27%)
Sep 04, 2009 3.652 3.853 3.639 3.833 41,901,332 +0.21(+5.74%)
Sep 03, 2009 3.694 3.763 3.597 3.625 60,054,800 +0.03(+0.77%)
Sep 02, 2009 3.770 3.812 3.576 3.597 71,416,056 -0.24(-6.15%)
Sep 01, 2009 4.006 4.165 3.819 3.833 80,396,480 -0.23(-5.63%)
Aug 31, 2009 4.068 4.124 4.006 4.061 50,007,736 -0.08(-1.84%)
Aug 28, 2009 4.186 4.214 4.082 4.138 39,969,320 +0.03(+0.84%)
Aug 27, 2009 4.061 4.124 3.909 4.103 58,452,296 +0.06(+1.37%)
Aug 26, 2009 4.082 4.158 3.971 4.048 62,057,280 +0.01(+0.17%)
Aug 25, 2009 4.075 4.152 3.964 4.041 64,014,228 +0.09(+2.28%)
Aug 24, 2009 4.172 4.235 3.916 3.951 71,639,896 -0.11(-2.73%)
Aug 21, 2009 3.902 4.096 3.874 4.061 75,537,672 +0.26(+6.74%)
Aug 20, 2009 3.791 3.916 3.715 3.805 61,167,512 -0.01(-0.36%)
Aug 19, 2009 3.701 4.020 3.652 3.819 55,819,584 +0.05(+1.29%)
Aug 18, 2009 3.708 3.860 3.659 3.770 61,300,884 +0.10(+2.84%)
Aug 17, 2009 3.673 3.784 3.604 3.666 61,812,412 -0.24(-6.21%)
Aug 14, 2009 3.729 4.020 3.646 3.909 130,703,056 +0.30(+8.46%)
Aug 13, 2009 3.597 3.659 3.417 3.604 95,565,704 +0.26(+7.88%)
Aug 12, 2009 3.264 3.375 3.230 3.341 42,324,888 +0.04(+1.26%)
Aug 11, 2009 3.424 3.431 3.257 3.299 49,594,896 -0.15(-4.23%)
Aug 10, 2009 3.445 3.528 3.327 3.445 52,479,944 +0.03(+0.81%)
Aug 07, 2009 3.292 3.465 3.257 3.417 61,911,016 +0.23(+7.17%)
Aug 06, 2009 3.354 3.382 3.160 3.188 71,867,264 -0.09(-2.75%)
Aug 05, 2009 3.223 3.334 3.174 3.278 66,921,144 +0.11(+3.50%)
Aug 04, 2009 3.036 3.278 2.980 3.167 66,283,964 +0.10(+3.33%)
Aug 03, 2009 3.001 3.133 2.966 3.065 55,444,484 +0.00(+0.06%)
Jul 31, 2009 2.939 3.091 2.897 3.063 48,453,840 +0.13(+4.49%)
Jul 30, 2009 2.786 2.966 2.772 2.932 79,408,304 +0.24(+8.74%)
Jul 29, 2009 2.717 2.793 2.661 2.696 39,569,940 -0.01(-0.51%)
Jul 28, 2009 2.793 2.807 2.689 2.710 38,196,012 -0.08(-2.98%)
Jul 27, 2009 2.620 2.814 2.578 2.793 75,993,432 +0.24(+9.21%)
Jul 24, 2009 2.502 2.578 2.447 2.557 29,370,990 +0.02(+0.82%)
Jul 23, 2009 2.488 2.557 2.377 2.537 59,963,416 +0.11(+4.57%)
Jul 22, 2009 2.356 2.544 2.287 2.426 71,199,104 +0.06(+2.34%)
Jul 21, 2009 2.800 2.578 2.329 2.370 145,806,032 -0.43(-15.35%)
Jul 20, 2009 2.828 2.862 2.779 2.800 35,753,288 -0.01(-0.25%)
Jul 17, 2009 2.911 2.911 2.696 2.807 37,479,620 -0.12(-4.03%)
Jul 16, 2009 2.876 2.946 2.835 2.925 30,542,700 +0.01(+0.24%)
Jul 15, 2009 2.876 2.952 2.842 2.918 49,289,960 +0.08(+2.93%)
Jul 14, 2009 2.814 2.883 2.772 2.835 36,722,116 +0.01(+0.49%)
Jul 13, 2009 2.738 2.821 2.724 2.821 37,742,932 +0.12(+4.36%)
Jul 10, 2009 2.648 2.710 2.613 2.703 26,678,922 +0.04(+1.56%)
Jul 09, 2009 2.648 2.696 2.620 2.661 27,390,014 +0.06(+2.13%)
Jul 08, 2009 2.668 2.710 2.460 2.606 50,364,044 -0.05(-1.83%)
Jul 07, 2009 2.654 2.724 2.620 2.654 35,294,360 -0.01(-0.26%)
Jul 06, 2009 2.613 2.703 2.599 2.661 34,405,084 +0.06(+2.40%)
Jul 02, 2009 2.710 2.738 2.599 2.599 33,758,948 -0.15(-5.54%)
Jul 01, 2009 2.800 2.814 2.738 2.752 23,678,232 -0.05(-1.73%)
Jun 30, 2009 2.849 2.869 2.696 2.800 34,426,072 -0.02(-0.74%)
Jun 29, 2009 2.717 2.862 2.675 2.821 45,923,612 +0.08(+3.04%)
Jun 26, 2009 2.696 2.738 2.613 2.738 44,265,744 -0.01(-0.25%)
Jun 25, 2009 2.648 2.745 2.613 2.745 44,822,884 +0.10(+3.94%)
Jun 24, 2009 2.689 2.703 2.613 2.641 33,579,044 +0.03(+1.33%)
Jun 23, 2009 2.661 2.717 2.537 2.606 47,876,476 -0.06(-2.08%)
Jun 22, 2009 2.828 2.855 2.641 2.661 62,325,412 -0.20(-7.02%)
Jun 19, 2009 2.862 2.890 2.758 2.862 94,621,624 +0.07(+2.48%)
Jun 18, 2009 2.793 2.918 2.772 2.793 50,891,900 +0.03(+1.00%)
Jun 17, 2009 2.946 2.904 2.661 2.765 83,252,256 -0.18(-6.12%)
Jun 16, 2009 3.036 3.036 2.904 2.946 57,316,356 -0.06(-1.85%)
Jun 15, 2009 3.036 3.126 2.946 3.001 68,537,072 -0.09(-2.91%)
Jun 12, 2009 3.036 3.209 3.022 3.091 55,906,524 +0.06(+2.06%)
Jun 11, 2009 2.855 3.140 2.835 3.029 149,944,160 +0.26(+9.25%)
Jun 10, 2009 2.828 2.842 2.752 2.772 43,210,956 -0.04(-1.48%)
Jun 09, 2009 2.821 2.849 2.779 2.814 31,454,650 -0.01(-0.25%)
Jun 08, 2009 2.814 2.849 2.779 2.821 47,370,440 +0.05(+1.75%)
Jun 05, 2009 2.890 2.932 2.752 2.772 74,403,272 -0.06(-1.96%)
Jun 04, 2009 2.828 2.911 2.772 2.828 102,895,456 +0.03(+0.99%)
Jun 03, 2009 2.772 2.862 2.772 2.800 55,762,916 +0.03(+1.06%)
Jun 02, 2009 2.772 2.835 2.682 2.771 69,036,096 +0.01(+0.19%)
Jun 01, 2009 2.918 2.939 2.738 2.765 84,671,424 -0.14(-4.77%)
May 29, 2009 2.800 2.904 2.696 2.904 119,381,384 +0.12(+4.23%)
May 28, 2009 2.807 2.835 2.613 2.786 94,877,464 +0.04(+1.52%)
May 27, 2009 2.779 2.855 2.696 2.745 129,107,816 +0.09(+3.39%)
May 26, 2009 2.772 2.786 2.544 2.654 161,622,240 -0.15(-5.20%)
May 22, 2009 2.966 2.980 2.758 2.800 146,599,760 -0.04(-1.46%)
May 21, 2009 3.389 2.925 2.703 2.842 823,587,200 -0.55(-16.16%)
May 20, 2009 3.375 3.770 3.306 3.389 147,054,000 -0.24(-6.68%)
May 19, 2009 3.652 4.075 3.576 3.632 47,571,212 -0.13(-3.50%)
May 18, 2009 3.479 3.840 3.424 3.763 53,525,028 +0.40(+11.96%)
May 15, 2009 3.465 3.507 3.257 3.361 32,594,982 -0.09(-2.61%)
May 14, 2009 3.188 3.632 3.153 3.452 35,577,436 +0.19(+5.96%)
May 13, 2009 3.479 3.590 3.223 3.257 49,166,476 -0.45(-12.15%)
May 12, 2009 4.186 4.228 3.500 3.708 52,571,776 -0.40(-9.63%)
May 11, 2009 4.401 4.512 4.068 4.103 50,389,276 -0.42(-9.34%)
May 08, 2009 3.937 4.574 3.382 4.526 98,601,864 +0.90(+24.86%)
May 07, 2009 4.519 4.540 3.486 3.625 61,824,884 -0.42(-10.29%)
May 06, 2009 4.020 4.540 3.750 4.041 96,191,752 +0.24(+6.19%)
May 05, 2009 3.673 3.867 3.479 3.805 43,761,840 -0.03(-0.72%)
May 04, 2009 3.763 3.881 3.625 3.833 68,772,928 +0.79(+25.97%)
May 01, 2009 3.070 3.251 3.022 3.043 20,892,718 -0.07(-2.23%)
Apr 30, 2009 3.403 3.410 3.015 3.112 38,269,772 -0.07(-2.18%)
Apr 29, 2009 3.431 3.507 3.126 3.181 38,594,672 -0.08(-2.55%)
Apr 28, 2009 3.292 3.604 3.105 3.264 39,104,884 -0.14(-4.07%)
Apr 27, 2009 3.736 3.798 3.361 3.403 41,600,676 -0.45(-11.69%)
Apr 24, 2009 4.027 4.124 3.535 3.853 71,405,800 -0.18(-4.47%)
Apr 23, 2009 4.138 4.262 3.604 4.034 54,241,108 +0.01(+0.34%)
Apr 22, 2009 3.985 4.803 3.902 4.020 61,133,096 -0.25(-5.84%)
Apr 21, 2009 3.472 4.533 3.334 4.269 77,752,344 +0.25(+6.21%)
Apr 20, 2009 4.748 4.748 3.916 4.020 41,548,884 -0.99(-19.78%)
Apr 17, 2009 4.699 5.267 4.262 5.011 89,738,336 +0.37(+7.91%)
Apr 16, 2009 3.583 4.879 3.472 4.644 107,004,304 +1.18(+34.00%)
Apr 15, 2009 3.223 3.472 3.119 3.465 19,074,638 +0.19(+5.71%)
Apr 14, 2009 3.535 3.722 3.223 3.278 34,946,892 -0.21(-5.96%)
Apr 13, 2009 2.925 3.555 2.835 3.486 35,656,120 +0.50(+16.71%)
Apr 09, 2009 3.050 3.098 2.696 2.987 35,246,728 +0.33(+12.53%)
Apr 08, 2009 2.814 2.849 2.551 2.654 13,656,068 -0.11(-4.01%)
Apr 07, 2009 2.807 2.869 2.765 2.765 12,305,137 -0.17(-5.67%)
Apr 06, 2009 2.883 2.994 2.842 2.932 16,026,957 -0.23(-7.24%)
Apr 03, 2009 3.001 3.160 2.835 3.160 16,515,724 +0.08(+2.47%)
Apr 02, 2009 3.292 3.313 2.994 3.084 20,285,426 +0.03(+0.91%)
Apr 01, 2009 2.925 3.202 2.842 3.056 19,527,138 +0.10(+3.52%)
Mar 31, 2009 2.862 2.980 2.696 2.952 17,125,298 +0.25(+9.23%)
Mar 30, 2009 2.814 2.911 2.703 2.703 17,157,406 -0.45(-14.29%)
Mar 26, 2009 3.278 3.396 3.091 3.153 20,103,844 -0.10(-2.99%)
Mar 25, 2009 3.126 3.465 2.980 3.251 24,701,348 +0.14(+4.45%)
Mar 24, 2009 2.966 3.410 2.932 3.112 29,765,608 -0.01(-0.22%)
Mar 23, 2009 2.932 3.209 2.932 3.119 31,880,224 +0.33(+11.94%)
Mar 20, 2009 3.091 3.105 2.648 2.786 24,784,156 -0.31(-10.07%)
Mar 19, 2009 3.555 3.597 2.946 3.098 29,560,390 -0.33(-9.63%)
Mar 18, 2009 2.793 3.431 2.710 3.428 37,917,272 +0.59(+20.94%)
Mar 17, 2009 2.668 2.876 2.620 2.835 18,330,286 +0.17(+6.23%)
Mar 16, 2009 2.772 2.973 2.641 2.668 23,320,260 -0.03(-1.03%)
Mar 13, 2009 2.634 2.772 2.495 2.696 0 +0.09(+3.46%)
Mar 12, 2009 2.405 2.641 2.204 2.606 40,182,488 +0.16(+6.52%)
Mar 11, 2009 2.717 2.772 2.363 2.447 24,686,318 -0.14(-5.36%)
Mar 10, 2009 2.398 2.668 2.391 2.585 26,697,440 +0.32(+14.07%)
Mar 09, 2009 2.038 2.315 1.975 2.266 23,770,440 +0.23(+11.22%)
Mar 06, 2009 2.183 2.322 1.913 2.038 0 -0.11(-5.16%)
Mar 05, 2009 2.350 2.419 2.010 2.149 23,039,510 -0.29(-11.93%)
Mar 04, 2009 2.495 2.627 2.343 2.440 17,308,236 -0.11(-4.35%)
Mar 02, 2009 2.204 2.634 2.197 2.551 29,444,720 +0.18(+7.60%)
Feb 27, 2009 2.287 2.738 2.149 2.370 0 -0.36(-13.20%)
Feb 26, 2009 2.869 3.098 2.502 2.731 54,998,320 +0.12(+4.79%)
Feb 25, 2009 2.218 2.842 1.961 2.606 56,040,872 +0.33(+14.29%)
Feb 24, 2009 1.844 2.350 1.760 2.280 40,789,636 +0.42(+22.30%)
Feb 23, 2009 2.149 2.183 1.830 1.864 23,996,504 -0.10(-5.28%)
Feb 20, 2009 1.691 2.093 1.629 1.968 34,367,992 +0.14(+7.58%)
Feb 19, 2009 2.079 2.176 1.823 1.830 16,385,507 -0.24(-11.71%)
Feb 18, 2009 2.259 2.356 2.031 2.072 24,599,682 -0.07(-3.24%)
Feb 17, 2009 2.065 2.239 2.065 2.142 30,309,118 -0.20(-8.58%)
Feb 13, 2009 2.426 2.551 2.322 2.343 18,854,690 -0.13(-5.32%)
Feb 12, 2009 2.336 2.502 2.232 2.474 30,816,628 -0.08(-2.99%)
Feb 11, 2009 2.447 2.627 2.350 2.551 38,448,656 +0.30(+13.58%)
Feb 10, 2009 3.223 3.237 2.197 2.246 68,039,184 -0.97(-30.17%)
Feb 09, 2009 3.257 3.493 3.008 3.216 47,455,264 +0.30(+10.48%)
Feb 06, 2009 2.100 3.153 2.086 2.911 68,642,184 +0.95(+48.41%)
Feb 05, 2009 1.733 2.218 1.629 1.961 41,724,560 +0.23(+13.20%)
Feb 04, 2009 1.837 1.934 1.650 1.733 22,582,052 -0.08(-4.21%)
Feb 03, 2009 2.169 2.190 1.747 1.809 31,020,864 -0.21(-10.62%)
Feb 02, 2009 2.356 2.391 1.851 2.024 39,007,488 -0.37(-15.61%)
Jan 30, 2009 2.821 2.918 2.356 2.398 0 -0.47(-16.43%)
Jan 29, 2009 3.112 3.112 2.814 2.869 21,852,620 -0.29(-9.21%)
Jan 28, 2009 3.119 3.278 2.987 3.160 29,737,228 +0.33(+11.76%)
Jan 27, 2009 3.126 3.223 2.779 2.828 19,001,494 -0.01(-0.49%)
Jan 26, 2009 3.403 3.403 2.772 2.842 18,367,530 -0.39(-12.02%)
Jan 23, 2009 2.807 3.292 2.772 3.230 22,472,100 +0.28(+9.65%)
Jan 22, 2009 3.375 3.431 2.869 2.946 26,453,800 -0.49(-14.14%)
Jan 21, 2009 3.320 3.479 3.084 3.431 32,764,542 +0.24(+7.61%)
Jan 20, 2009 3.881 4.020 3.188 3.188 40,508,492 -1.02(-24.22%)
Jan 16, 2009 4.401 4.505 4.027 4.207 24,070,596 -0.02(-0.49%)
Jan 15, 2009 4.754 4.754 4.138 4.228 25,260,312 -0.52(-10.95%)
Jan 14, 2009 4.796 4.921 4.671 4.748 17,485,022 -0.25(-4.99%)
Jan 13, 2009 4.810 5.032 4.644 4.997 19,779,734 +0.13(+2.71%)
Jan 12, 2009 4.997 5.087 4.782 4.865 17,619,266 -0.10(-2.09%)
Jan 09, 2009 5.461 5.475 4.921 4.969 16,048,983 -0.43(-7.96%)
Jan 08, 2009 5.441 5.538 5.364 5.399 13,074,268 -0.08(-1.52%)
Jan 07, 2009 5.926 5.926 5.406 5.482 16,287,932 -0.64(-10.42%)
Jan 06, 2009 6.141 6.168 5.891 6.120 11,220,033 +0.08(+1.26%)
Jan 05, 2009 5.877 6.286 5.822 6.044 17,331,114 +0.08(+1.28%)
Jan 02, 2009 5.628 6.009 5.538 5.967 0 +0.45(+8.17%)
Jan 01, 2009 5.434 5.552 5.198 5.517 0 +0.00(+0.00%)
Dec 31, 2008 5.434 5.552 5.198 5.517 13,982,306 +0.05(+0.89%)
Dec 30, 2008 5.545 5.628 5.357 5.468 9,705,890 -0.03(-0.63%)
Dec 29, 2008 5.711 5.753 5.434 5.503 8,169,730 -0.21(-3.64%)
Dec 26, 2008 5.773 5.815 5.600 5.711 4,212,488 -0.01(-0.12%)
Dec 24, 2008 5.642 5.773 5.586 5.718 3,316,743 +0.09(+1.60%)
Dec 23, 2008 5.725 5.891 5.517 5.628 11,705,255 -0.06(-0.98%)
Dec 22, 2008 5.621 5.808 5.593 5.683 15,373,549 +0.09(+1.61%)
Dec 19, 2008 5.974 6.238 5.558 5.593 16,183,652 -0.20(-3.47%)
Dec 18, 2008 6.154 6.245 5.753 5.794 11,753,281 -0.28(-4.68%)
Dec 17, 2008 5.954 6.189 5.787 6.078 13,743,678 +0.05(+0.80%)
Dec 16, 2008 5.850 6.051 5.753 6.030 17,020,928 +0.30(+5.33%)
Dec 15, 2008 6.148 6.148 5.579 5.725 9,011,708 -0.42(-6.77%)
Dec 12, 2008 5.552 6.182 5.545 6.141 11,688,566 +0.39(+6.75%)
Dec 11, 2008 6.196 6.300 5.718 5.753 12,613,931 -0.46(-7.47%)
Dec 10, 2008 6.411 6.515 6.037 6.217 11,101,614 -0.10(-1.54%)
Dec 09, 2008 6.744 6.917 6.238 6.314 15,605,967 -0.60(-8.72%)
Dec 08, 2008 6.792 7.000 6.536 6.917 14,779,225 +0.29(+4.39%)
Dec 05, 2008 6.543 6.792 6.210 6.626 22,033,986 -0.10(-1.54%)
Dec 04, 2008 6.619 7.270 6.543 6.730 17,819,290 -0.16(-2.31%)
Dec 03, 2008 6.432 6.931 6.016 6.889 15,248,716 +0.48(+7.46%)
Dec 02, 2008 6.134 6.480 5.801 6.411 14,421,966 +0.54(+9.21%)
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.