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 (%)
Nov 30, 2011 3.207 3.336 3.175 3.334 39,321,068 +0.25(+8.02%)
Nov 29, 2011 3.054 3.124 3.029 3.086 17,890,076 +0.01(+0.41%)
Nov 28, 2011 3.111 3.143 3.029 3.073 16,634,386 +0.08(+2.54%)
Nov 25, 2011 3.003 3.061 2.959 2.997 4,183,985 +0.02(+0.64%)
Nov 23, 2011 3.042 3.054 2.959 2.978 26,190,186 -0.09(-2.90%)
Nov 22, 2011 3.150 3.181 3.054 3.067 22,141,604 -0.08(-2.62%)
Nov 21, 2011 3.207 3.238 3.130 3.150 31,743,006 -0.13(-3.88%)
Nov 18, 2011 3.270 3.289 3.219 3.277 16,617,682 +0.05(+1.57%)
Nov 17, 2011 3.289 3.372 3.213 3.226 27,573,616 -0.06(-1.74%)
Nov 16, 2011 3.270 3.365 3.257 3.283 22,015,398 -0.03(-0.77%)
Nov 15, 2011 3.283 3.330 3.245 3.308 16,074,106 +0.00(+0.00%)
Nov 14, 2011 3.353 3.378 3.277 3.308 19,765,884 -0.06(-1.88%)
Nov 11, 2011 3.340 3.384 3.315 3.372 17,348,558 +0.09(+2.71%)
Nov 10, 2011 3.334 3.346 3.257 3.283 22,461,984 +0.03(+0.98%)
Nov 09, 2011 3.404 3.404 3.238 3.251 31,166,940 -0.23(-6.74%)
Nov 08, 2011 3.423 3.505 3.366 3.486 20,491,396 +0.10(+2.81%)
Nov 07, 2011 3.327 3.404 3.315 3.391 14,076,473 +0.06(+1.71%)
Nov 04, 2011 3.327 3.375 3.277 3.334 22,535,936 -0.03(-0.94%)
Nov 03, 2011 3.397 3.416 3.283 3.365 21,854,292 +0.02(+0.57%)
Nov 02, 2011 3.222 3.384 3.216 3.346 27,982,180 +0.19(+6.04%)
Nov 01, 2011 3.169 3.251 3.111 3.156 34,253,736 -0.13(-4.05%)
Oct 31, 2011 3.404 3.429 3.283 3.289 24,436,552 -0.18(-5.30%)
Oct 28, 2011 3.416 3.499 3.378 3.473 30,491,286 +0.04(+1.30%)
Oct 27, 2011 3.473 3.473 3.365 3.429 58,713,584 +0.14(+4.25%)
Oct 26, 2011 3.257 3.315 3.194 3.289 28,265,406 +0.11(+3.39%)
Oct 25, 2011 3.289 3.296 3.175 3.181 27,117,990 -0.10(-3.09%)
Oct 24, 2011 3.118 3.292 3.105 3.283 34,829,316 +0.17(+5.51%)
Oct 21, 2011 3.143 3.156 3.054 3.111 66,902,384 +0.01(+0.41%)
Oct 20, 2011 3.169 3.181 3.061 3.099 73,650,168 -0.23(-6.87%)
Oct 19, 2011 3.372 3.429 3.302 3.327 42,964,676 -0.05(-1.50%)
Oct 18, 2011 3.232 3.448 3.169 3.378 27,177,636 +0.19(+5.98%)
Oct 17, 2011 3.296 3.296 3.181 3.188 17,448,318 -0.13(-4.02%)
Oct 14, 2011 3.384 3.397 3.245 3.321 18,702,624 -0.01(-0.19%)
Oct 13, 2011 3.397 3.423 3.257 3.327 26,024,160 -0.11(-3.32%)
Oct 12, 2011 3.378 3.550 3.365 3.442 20,579,784 +0.11(+3.44%)
Oct 11, 2011 3.296 3.372 3.257 3.327 15,155,329 -0.01(-0.19%)
Oct 10, 2011 3.213 3.334 3.213 3.334 21,844,044 +0.18(+5.85%)
Oct 07, 2011 3.365 3.365 3.130 3.150 24,892,882 -0.19(-5.70%)
Oct 06, 2011 3.226 3.353 3.080 3.340 35,197,336 +0.18(+5.83%)
Oct 05, 2011 3.092 3.169 3.054 3.156 19,014,484 +0.04(+1.22%)
Oct 04, 2011 2.921 3.118 2.870 3.118 29,572,476 +0.15(+5.14%)
Oct 03, 2011 3.029 3.124 2.953 2.965 23,881,826 -0.08(-2.71%)
Sep 30, 2011 3.118 3.156 3.048 3.048 20,308,036 -0.12(-3.81%)
Sep 29, 2011 3.188 3.194 3.073 3.169 25,733,762 +0.10(+3.10%)
Sep 28, 2011 3.150 3.181 3.061 3.073 21,202,158 -0.07(-2.22%)
Sep 27, 2011 3.238 3.283 3.105 3.143 19,918,020 -0.02(-0.60%)
Sep 26, 2011 2.965 3.168 2.959 3.162 27,428,082 +0.24(+8.26%)
Sep 23, 2011 2.902 2.978 2.883 2.921 21,610,786 +0.01(+0.44%)
Sep 22, 2011 2.896 2.959 2.864 2.908 31,495,782 -0.05(-1.72%)
Sep 21, 2011 3.188 3.207 2.959 2.959 25,663,086 -0.23(-7.36%)
Sep 20, 2011 3.162 3.283 3.143 3.194 22,236,450 +0.04(+1.41%)
Sep 19, 2011 3.130 3.188 3.099 3.150 19,106,752 -0.09(-2.74%)
Sep 16, 2011 3.257 3.283 3.162 3.238 20,613,856 -0.02(-0.58%)
Sep 15, 2011 3.232 3.264 3.156 3.257 18,088,218 +0.09(+2.81%)
Sep 14, 2011 3.068 3.206 3.043 3.169 28,071,456 +0.13(+4.36%)
Sep 13, 2011 2.967 3.061 2.923 3.036 17,835,146 +0.09(+2.99%)
Sep 12, 2011 2.860 2.992 2.847 2.948 37,907,500 +0.05(+1.74%)
Sep 09, 2011 2.992 3.036 2.898 2.898 19,858,748 -0.13(-4.37%)
Sep 08, 2011 3.080 3.124 2.998 3.030 19,499,504 -0.10(-3.22%)
Sep 07, 2011 2.954 3.137 2.942 3.131 19,224,660 +0.25(+8.75%)
Sep 06, 2011 2.828 2.929 2.810 2.879 15,932,171 -0.05(-1.72%)
Sep 02, 2011 3.017 3.024 2.904 2.929 18,460,888 -0.12(-3.93%)
Sep 01, 2011 3.162 3.194 3.036 3.049 23,079,888 -0.11(-3.59%)
Aug 31, 2011 3.143 3.200 3.118 3.162 28,333,598 +0.06(+1.83%)
Aug 30, 2011 3.194 3.219 3.099 3.106 25,031,804 -0.12(-3.71%)
Aug 29, 2011 3.150 3.225 3.137 3.225 17,366,438 +0.14(+4.49%)
Aug 26, 2011 3.030 3.143 2.967 3.087 19,561,854 +0.05(+1.55%)
Aug 25, 2011 3.162 3.263 2.992 3.039 29,971,224 -0.06(-1.93%)
Aug 24, 2011 2.961 3.099 2.954 3.099 17,354,766 +0.11(+3.58%)
Aug 23, 2011 2.879 2.992 2.816 2.992 19,204,056 +0.14(+4.86%)
Aug 22, 2011 2.961 2.986 2.841 2.854 18,335,702 -0.02(-0.66%)
Aug 19, 2011 2.936 3.005 2.873 2.873 29,940,762 -0.11(-3.80%)
Aug 18, 2011 3.131 3.131 2.961 2.986 37,460,836 -0.23(-7.06%)
Aug 17, 2011 3.225 3.313 3.181 3.213 23,371,048 +0.03(+0.99%)
Aug 16, 2011 3.206 3.250 3.175 3.181 22,995,368 -0.08(-2.32%)
Aug 15, 2011 3.175 3.257 3.169 3.257 21,414,024 +0.14(+4.34%)
Aug 12, 2011 3.276 3.307 3.118 3.121 26,758,166 -0.11(-3.41%)
Aug 11, 2011 3.030 3.276 3.005 3.232 37,708,504 +0.26(+8.92%)
Aug 10, 2011 3.213 3.219 2.967 2.967 46,329,736 -0.33(-9.94%)
Aug 09, 2011 3.237 3.332 3.068 3.295 32,235,674 +0.19(+6.09%)
Aug 08, 2011 3.244 3.395 3.043 3.106 55,077,204 -0.29(-8.53%)
Aug 05, 2011 3.496 3.572 3.320 3.395 38,764,872 -0.04(-1.10%)
Aug 04, 2011 3.635 3.679 3.427 3.433 49,050,848 -0.26(-7.00%)
Aug 03, 2011 3.654 3.717 3.534 3.691 38,267,596 +0.08(+2.27%)
Aug 02, 2011 3.748 3.773 3.597 3.610 58,030,072 -0.17(-4.50%)
Aug 01, 2011 3.874 3.880 3.761 3.780 23,977,640 -0.03(-0.74%)
Jul 29, 2011 3.761 3.831 3.742 3.808 39,410,580 +0.01(+0.25%)
Jul 28, 2011 3.786 3.884 3.786 3.799 29,791,350 +0.02(+0.58%)
Jul 27, 2011 3.792 3.843 3.729 3.776 33,523,698 -0.04(-1.07%)
Jul 26, 2011 3.799 3.836 3.780 3.817 23,823,406 +0.03(+0.66%)
Jul 25, 2011 3.824 3.849 3.773 3.792 39,355,508 -0.08(-1.95%)
Jul 22, 2011 3.865 3.887 3.786 3.868 25,743,100 +0.03(+0.82%)
Jul 21, 2011 3.969 3.988 3.748 3.836 85,337,848 -0.14(-3.49%)
Jul 20, 2011 3.950 4.032 3.912 3.975 30,202,736 +0.03(+0.80%)
Jul 19, 2011 3.855 3.943 3.817 3.943 31,249,872 +0.11(+2.79%)
Jul 18, 2011 3.868 3.893 3.811 3.836 19,599,876 -0.03(-0.81%)
Jul 15, 2011 3.925 3.925 3.849 3.868 17,471,098 -0.03(-0.81%)
Jul 14, 2011 3.918 3.937 3.874 3.899 23,062,170 +0.00(+0.00%)
Jul 13, 2011 3.937 4.000 3.893 3.899 28,017,924 +0.00(+0.00%)
Jul 12, 2011 3.994 4.032 3.887 3.899 33,271,886 -0.09(-2.21%)
Jul 11, 2011 4.050 4.063 3.956 3.987 21,402,408 -0.13(-3.06%)
Jul 08, 2011 4.189 4.195 4.107 4.113 19,799,918 -0.13(-3.12%)
Jul 07, 2011 4.170 4.246 4.151 4.246 21,093,446 +0.13(+3.06%)
Jul 06, 2011 4.132 4.183 4.101 4.120 13,341,578 -0.02(-0.53%)
Jul 05, 2011 4.158 4.176 4.088 4.142 16,942,964 -0.03(-0.83%)
Jul 01, 2011 4.132 4.176 4.107 4.176 10,907,658 +0.04(+1.07%)
Jun 30, 2011 4.120 4.158 4.082 4.132 14,208,808 +0.01(+0.31%)
Jun 29, 2011 4.069 4.120 3.969 4.120 19,755,916 +0.09(+2.35%)
Jun 28, 2011 4.000 4.044 3.943 4.025 21,410,698 +0.04(+1.11%)
Jun 27, 2011 3.855 3.994 3.843 3.981 22,753,034 +0.14(+3.61%)
Jun 24, 2011 3.912 3.925 3.841 3.843 16,707,161 -0.07(-1.77%)
Jun 23, 2011 3.918 3.925 3.874 3.912 20,470,478 -0.06(-1.43%)
Jun 22, 2011 4.006 4.050 3.969 3.969 10,101,173 -0.06(-1.56%)
Jun 21, 2011 4.000 4.032 3.956 4.032 17,692,018 +0.05(+1.27%)
Jun 20, 2011 3.994 4.032 3.956 3.981 14,871,932 -0.06(-1.40%)
Jun 17, 2011 4.019 4.076 4.000 4.038 15,246,832 +0.06(+1.50%)
Jun 16, 2011 3.981 4.025 3.937 3.978 12,731,231 -0.01(-0.24%)
Jun 15, 2011 3.925 4.035 3.880 3.987 46,560,732 +0.03(+0.80%)
Jun 14, 2011 3.950 4.019 3.918 3.956 19,538,928 +0.05(+1.29%)
Jun 13, 2011 3.918 3.925 3.862 3.906 17,698,570 +0.01(+0.16%)
Jun 10, 2011 3.943 3.975 3.830 3.899 26,896,400 -0.07(-1.74%)
Jun 09, 2011 3.962 4.031 3.912 3.969 22,186,454 +0.01(+0.16%)
Jun 08, 2011 3.874 3.994 3.874 3.962 38,877,168 +0.06(+1.45%)
Jun 07, 2011 3.837 3.978 3.818 3.906 36,430,068 +0.09(+2.48%)
Jun 06, 2011 3.849 3.887 3.774 3.811 34,712,496 -0.08(-1.94%)
Jun 03, 2011 3.843 3.969 3.837 3.887 19,339,206 -0.11(-2.83%)
May 24, 2011 4.006 4.031 3.987 4.000 11,747,521 +0.01(+0.16%)
May 23, 2011 3.950 4.019 3.943 3.994 17,143,936 -0.01(-0.31%)
May 20, 2011 4.113 4.151 4.006 4.006 18,478,864 -0.13(-3.04%)
May 19, 2011 4.145 4.170 4.113 4.132 25,496,624 +0.02(+0.46%)
May 18, 2011 4.132 4.138 4.088 4.113 15,418,111 -0.02(-0.46%)
May 17, 2011 4.069 4.138 4.044 4.132 24,964,310 +0.05(+1.23%)
May 16, 2011 4.113 4.214 4.075 4.082 21,671,562 -0.06(-1.37%)
May 13, 2011 4.176 4.182 4.101 4.138 21,243,866 -0.04(-0.98%)
May 12, 2011 4.195 4.239 4.164 4.179 17,361,782 -0.03(-0.82%)
May 11, 2011 4.214 4.302 4.195 4.214 19,183,636 -0.01(-0.15%)
May 10, 2011 4.220 4.277 4.201 4.220 17,306,412 +0.00(+0.00%)
May 09, 2011 4.176 4.241 4.145 4.220 13,166,470 +0.04(+1.05%)
May 06, 2011 4.233 4.239 4.132 4.176 17,120,986 -0.01(-0.15%)
May 05, 2011 4.226 4.258 4.157 4.182 20,763,600 -0.07(-1.63%)
May 04, 2011 4.308 4.321 4.214 4.252 23,516,506 -0.06(-1.31%)
May 03, 2011 4.258 4.327 4.214 4.308 22,131,596 +0.05(+1.18%)
May 02, 2011 4.252 4.296 4.226 4.258 14,915,796 -0.01(-0.29%)
Apr 29, 2011 4.321 4.321 4.245 4.270 16,754,222 -0.04(-0.88%)
Apr 28, 2011 4.233 4.327 4.220 4.308 23,902,006 +0.05(+1.18%)
Apr 27, 2011 4.182 4.270 4.164 4.258 24,408,852 +0.08(+1.80%)
Apr 26, 2011 4.151 4.182 4.094 4.182 24,940,382 +0.05(+1.22%)
Apr 25, 2011 4.158 4.201 4.107 4.132 17,638,680 -0.07(-1.65%)
Apr 21, 2011 4.075 4.201 4.013 4.201 41,225,532 +0.18(+4.37%)
Apr 20, 2011 4.132 4.145 3.987 4.025 44,931,568 -0.03(-0.62%)
Apr 19, 2011 4.063 4.101 4.006 4.050 23,650,964 +0.01(+0.31%)
Apr 18, 2011 4.062 4.082 4.013 4.038 14,285,237 -0.06(-1.53%)
Apr 15, 2011 4.107 4.138 4.069 4.101 15,731,451 +0.01(+0.31%)
Apr 14, 2011 4.107 4.107 4.050 4.088 16,830,550 -0.03(-0.61%)
Apr 13, 2011 4.239 4.245 4.101 4.113 26,997,282 -0.08(-1.80%)
Apr 12, 2011 4.138 4.245 4.126 4.189 19,156,184 +0.02(+0.45%)
Apr 11, 2011 4.258 4.264 4.170 4.170 14,590,882 -0.06(-1.49%)
Apr 08, 2011 4.321 4.340 4.214 4.233 13,811,650 -0.04(-1.03%)
Apr 07, 2011 4.302 4.340 4.239 4.277 17,856,838 -0.04(-0.87%)
Apr 06, 2011 4.245 4.314 4.226 4.314 14,894,112 +0.08(+1.93%)
Apr 05, 2011 4.214 4.290 4.214 4.233 14,288,308 -0.01(-0.15%)
Apr 04, 2011 4.314 4.346 4.226 4.239 16,056,996 -0.04(-1.03%)
Apr 01, 2011 4.283 4.352 4.252 4.283 29,764,224 +0.11(+2.56%)
Mar 31, 2011 4.239 4.252 4.170 4.176 14,855,970 -0.07(-1.63%)
Mar 30, 2011 4.214 4.264 4.189 4.245 13,226,387 +0.07(+1.66%)
Mar 29, 2011 4.138 4.189 4.126 4.176 11,654,853 +0.04(+1.07%)
Mar 28, 2011 4.176 4.208 4.132 4.132 18,894,190 -0.01(-0.30%)
Mar 25, 2011 4.107 4.201 4.101 4.145 17,112,694 +0.06(+1.38%)
Mar 24, 2011 4.082 4.101 4.013 4.088 15,801,001 +0.03(+0.62%)
Mar 23, 2011 4.120 4.120 4.044 4.063 15,354,125 -0.07(-1.67%)
Mar 22, 2011 4.170 4.201 4.094 4.132 17,816,258 -0.05(-1.13%)
Mar 21, 2011 4.192 4.277 4.107 4.179 27,383,870 -0.03(-0.67%)
Mar 18, 2011 4.252 4.296 4.182 4.208 31,421,086 +0.04(+0.98%)
Mar 17, 2011 4.151 4.195 4.120 4.167 18,507,312 +0.07(+1.77%)
Mar 16, 2011 4.189 4.201 4.082 4.094 24,306,120 -0.08(-1.81%)
Mar 15, 2011 4.088 4.208 4.088 4.170 24,319,804 -0.03(-0.60%)
Mar 14, 2011 4.220 4.236 4.132 4.195 23,901,774 -0.06(-1.33%)
Mar 11, 2011 4.120 4.277 4.113 4.251 14,946,068 +0.09(+2.25%)
Mar 10, 2011 4.189 4.208 4.132 4.158 21,835,798 -0.09(-2.20%)
Mar 09, 2011 4.277 4.308 4.208 4.251 18,769,534 -0.05(-1.17%)
Mar 08, 2011 4.120 4.302 4.113 4.302 25,119,910 +0.20(+4.90%)
Mar 07, 2011 4.182 4.201 4.082 4.101 22,321,732 -0.08(-1.80%)
Mar 04, 2011 4.201 4.208 4.082 4.176 23,323,006 -0.03(-0.75%)
Mar 03, 2011 4.201 4.258 4.170 4.208 28,797,180 +0.07(+1.67%)
Mar 02, 2011 4.126 4.189 4.088 4.138 22,927,904 +0.02(+0.46%)
Mar 01, 2011 4.314 4.321 4.120 4.120 33,862,036 -0.18(-4.09%)
Feb 28, 2011 4.377 4.383 4.245 4.295 31,791,204 -0.06(-1.37%)
Feb 25, 2011 4.352 4.390 4.308 4.355 27,401,214 +0.07(+1.69%)
Feb 24, 2011 4.277 4.352 4.195 4.283 30,455,752 -0.01(-0.15%)
Feb 23, 2011 4.308 4.402 4.195 4.289 37,220,800 -0.02(-0.44%)
Feb 22, 2011 4.478 4.478 4.289 4.308 42,596,156 -0.23(-4.99%)
Feb 18, 2011 4.609 4.616 4.521 4.534 34,006,692 -0.08(-1.77%)
Feb 17, 2011 4.710 4.710 4.559 4.616 50,009,700 -0.12(-2.52%)
Feb 16, 2011 4.798 4.810 4.722 4.735 18,617,586 -0.04(-0.79%)
Feb 15, 2011 4.748 4.835 4.735 4.773 17,854,920 +0.01(+0.26%)
Feb 14, 2011 4.722 4.798 4.691 4.760 17,879,208 +0.03(+0.66%)
Feb 11, 2011 4.616 4.735 4.591 4.729 25,615,074 +0.09(+2.03%)
Feb 10, 2011 4.616 4.663 4.584 4.635 17,698,714 +0.01(+0.14%)
Feb 09, 2011 4.672 4.691 4.528 4.628 36,945,204 -0.02(-0.39%)
Feb 08, 2011 4.748 4.766 4.635 4.646 31,071,500 -0.10(-2.13%)
Feb 07, 2011 4.704 4.748 4.641 4.748 26,421,646 +0.06(+1.34%)
Feb 04, 2011 4.628 4.685 4.603 4.685 27,199,592 +0.06(+1.34%)
Feb 03, 2011 4.509 4.628 4.503 4.623 20,293,186 +0.10(+2.11%)
Feb 02, 2011 4.515 4.594 4.509 4.527 27,019,858 -0.01(-0.15%)
Feb 01, 2011 4.578 4.641 4.521 4.534 50,836,232 -0.01(-0.28%)
Jan 31, 2011 4.503 4.559 4.462 4.547 39,815,296 +0.11(+2.40%)
Jan 28, 2011 4.584 4.672 4.434 4.440 39,951,652 -0.14(-3.15%)
Jan 27, 2011 4.446 4.584 4.434 4.584 39,348,140 +0.14(+3.25%)
Jan 26, 2011 4.333 4.471 4.333 4.440 39,279,272 +0.11(+2.50%)
Jan 25, 2011 4.321 4.383 4.289 4.332 37,642,932 -0.01(-0.18%)
Jan 24, 2011 4.415 4.427 4.302 4.339 29,656,286 -0.07(-1.57%)
Jan 21, 2011 4.377 4.452 4.365 4.408 30,513,126 +0.11(+2.50%)
Jan 20, 2011 4.289 4.349 4.182 4.301 57,199,432 -0.09(-2.16%)
Jan 19, 2011 4.471 4.528 4.365 4.396 57,072,996 -0.12(-2.64%)
Jan 18, 2011 4.547 4.578 4.496 4.515 24,244,904 -0.04(-0.83%)
Jan 14, 2011 4.459 4.584 4.459 4.553 36,171,816 +0.08(+1.83%)
Jan 13, 2011 4.528 4.540 4.434 4.471 38,726,956 -0.06(-1.38%)
Jan 12, 2011 4.547 4.584 4.509 4.534 32,552,456 +0.06(+1.40%)
Jan 11, 2011 4.559 4.609 4.465 4.471 35,216,752 -0.05(-1.10%)
Jan 10, 2011 4.427 4.553 4.402 4.521 41,740,396 +0.07(+1.54%)
Jan 07, 2011 4.534 4.540 4.377 4.452 46,845,696 -0.04(-0.84%)
Jan 06, 2011 4.559 4.597 4.459 4.490 38,966,000 -0.02(-0.42%)
Jan 05, 2011 4.465 4.547 4.440 4.509 43,151,640 -0.01(-0.14%)
Jan 04, 2011 4.559 4.559 4.390 4.515 53,051,256 +0.05(+1.12%)
Jan 03, 2011 4.371 4.471 4.371 4.465 37,877,624 +0.15(+3.49%)
Dec 31, 2010 4.314 4.352 4.308 4.314 12,437,153 -0.01(-0.29%)
Dec 30, 2010 4.371 4.371 4.302 4.327 12,361,945 -0.04(-1.01%)
Dec 29, 2010 4.383 4.383 4.327 4.371 22,946,622 +0.00(+0.00%)
Dec 28, 2010 4.377 4.396 4.365 4.371 18,585,734 +0.00(+0.00%)
Dec 27, 2010 4.302 4.377 4.270 4.371 26,863,082 +0.05(+1.16%)
Dec 23, 2010 4.302 4.327 4.214 4.321 44,610,720 +0.02(+0.47%)
Dec 22, 2010 4.283 4.327 4.239 4.300 82,863,720 +0.09(+2.20%)
Dec 21, 2010 4.145 4.250 4.101 4.208 54,791,108 +0.11(+2.68%)
Dec 20, 2010 4.019 4.126 4.013 4.098 67,953,312 +0.19(+4.73%)
Dec 17, 2010 4.013 4.019 3.911 3.912 56,749,332 -0.01(-0.32%)
Dec 16, 2010 3.988 3.994 3.894 3.925 63,713,608 -0.01(-0.16%)
Dec 15, 2010 3.994 4.057 3.925 3.931 84,524,528 -0.02(-0.48%)
Dec 14, 2010 4.122 4.144 3.919 3.950 258,013,488 -0.22(-5.37%)
Dec 13, 2010 4.082 4.213 4.000 4.174 119,042,912 -0.11(-2.67%)
Dec 10, 2010 4.226 4.301 4.163 4.289 24,378,472 +0.08(+1.79%)
Dec 09, 2010 4.107 4.238 4.107 4.213 35,531,908 +0.14(+3.54%)
Dec 08, 2010 4.006 4.151 3.994 4.069 28,376,690 +0.05(+1.25%)
Dec 07, 2010 4.088 4.132 3.975 4.019 24,019,174 -0.03(-0.70%)
Dec 06, 2010 3.988 4.075 3.906 4.047 27,020,848 +0.03(+0.72%)
Dec 03, 2010 3.856 4.025 3.818 4.018 27,333,918 +0.10(+2.54%)
Dec 02, 2010 3.793 3.956 3.787 3.919 38,846,960 +0.14(+3.65%)
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.