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, 2012 4.036 4.043 4.004 4.027 15,072,587 +0.00(+0.08%)
Nov 29, 2012 4.050 4.069 4.004 4.023 15,762,730 +0.00(+0.00%)
Nov 28, 2012 4.036 4.069 4.004 4.023 16,728,532 -0.01(-0.16%)
Nov 27, 2012 4.115 4.134 4.030 4.030 21,087,032 -0.09(-2.14%)
Nov 26, 2012 4.030 4.128 4.004 4.118 31,221,216 +0.05(+1.20%)
Nov 23, 2012 4.030 4.069 4.010 4.069 4,278,541 +0.08(+1.96%)
Nov 21, 2012 4.010 4.023 3.952 3.991 9,199,714 -0.02(-0.49%)
Nov 20, 2012 3.984 4.030 3.952 4.010 21,942,866 +0.02(+0.49%)
Nov 19, 2012 3.984 4.030 3.971 3.991 17,527,326 +0.07(+1.66%)
Nov 16, 2012 3.873 3.938 3.854 3.925 21,531,706 +0.07(+1.86%)
Nov 15, 2012 3.854 3.899 3.795 3.854 26,740,860 -0.02(-0.51%)
Nov 14, 2012 3.984 4.017 3.860 3.873 20,031,396 -0.10(-2.63%)
Nov 13, 2012 4.004 4.069 3.958 3.978 13,817,269 -0.05(-1.22%)
Nov 12, 2012 4.036 4.056 3.997 4.027 9,533,616 +0.00(+0.08%)
Nov 09, 2012 4.010 4.079 3.984 4.023 12,566,172 +0.01(+0.16%)
Nov 08, 2012 4.069 4.148 4.017 4.017 18,011,684 -0.04(-0.97%)
Nov 07, 2012 4.213 4.213 4.056 4.056 23,841,696 -0.24(-5.48%)
Nov 06, 2012 4.187 4.291 4.180 4.291 19,893,836 +0.13(+3.14%)
Nov 05, 2012 4.121 4.180 4.102 4.161 13,821,947 +0.01(+0.32%)
Nov 02, 2012 4.193 4.206 4.115 4.148 25,424,924 -0.01(-0.24%)
Nov 01, 2012 4.174 4.193 4.141 4.157 22,237,806 -0.02(-0.47%)
Oct 31, 2012 4.148 4.213 4.148 4.177 21,584,538 +0.04(+1.03%)
Oct 26, 2012 4.187 4.134 4.134 4.134 24,444,400 +0.01(+0.16%)
Oct 25, 2012 4.141 4.174 4.102 4.128 18,458,474 +0.03(+0.62%)
Oct 24, 2012 4.206 4.213 4.095 4.102 26,280,090 -0.05(-1.09%)
Oct 23, 2012 4.148 4.174 4.102 4.148 39,147,028 -0.07(-1.55%)
Oct 19, 2012 4.330 4.363 4.193 4.213 35,087,704 -0.10(-2.42%)
Oct 18, 2012 4.552 4.566 4.265 4.317 62,172,804 -0.29(-6.24%)
Oct 17, 2012 4.513 4.618 4.494 4.605 18,817,152 +0.10(+2.17%)
Oct 16, 2012 4.579 4.611 4.487 4.507 14,038,203 -0.06(-1.29%)
Oct 15, 2012 4.566 4.605 4.526 4.566 12,666,684 +0.04(+0.90%)
Oct 12, 2012 4.611 4.624 4.494 4.525 22,150,148 -0.14(-3.10%)
Oct 11, 2012 4.657 4.696 4.637 4.670 10,682,893 +0.05(+0.99%)
Oct 10, 2012 4.650 4.670 4.605 4.624 10,186,696 -0.01(-0.28%)
Oct 09, 2012 4.677 4.703 4.631 4.637 17,859,064 -0.03(-0.70%)
Oct 08, 2012 4.677 4.696 4.650 4.670 6,742,012 -0.03(-0.56%)
Oct 05, 2012 4.709 4.735 4.670 4.696 12,838,221 -0.01(-0.14%)
Oct 04, 2012 4.605 4.709 4.592 4.703 20,088,904 +0.12(+2.56%)
Oct 03, 2012 4.539 4.598 4.520 4.585 10,200,867 +0.07(+1.59%)
Oct 02, 2012 4.559 4.569 4.494 4.513 8,682,609 -0.01(-0.29%)
Oct 01, 2012 4.539 4.579 4.507 4.526 13,112,957 +0.02(+0.51%)
Sep 28, 2012 4.481 4.523 4.454 4.503 10,238,062 -0.00(-0.07%)
Sep 27, 2012 4.454 4.519 4.441 4.507 10,084,721 +0.06(+1.40%)
Sep 26, 2012 4.454 4.487 4.422 4.445 10,505,276 -0.01(-0.15%)
Sep 25, 2012 4.552 4.579 4.448 4.451 10,554,808 -0.10(-2.22%)
Sep 24, 2012 4.513 4.585 4.481 4.552 12,766,726 +0.02(+0.43%)
Sep 21, 2012 4.631 4.631 4.526 4.533 10,531,757 -0.03(-0.57%)
Sep 20, 2012 4.566 4.572 4.513 4.559 12,195,037 -0.04(-0.85%)
Sep 19, 2012 4.546 4.644 4.526 4.598 20,733,448 -0.00(-0.07%)
Sep 18, 2012 4.605 4.647 4.520 4.601 13,451,002 -0.02(-0.35%)
Sep 17, 2012 4.722 4.729 4.605 4.618 11,795,537 -0.08(-1.81%)
Sep 14, 2012 4.611 4.722 4.611 4.703 25,778,170 +0.10(+2.13%)
Sep 13, 2012 4.533 4.631 4.487 4.605 25,530,446 +0.09(+2.03%)
Sep 12, 2012 4.468 4.562 4.455 4.513 30,514,168 +0.09(+2.06%)
Sep 11, 2012 4.338 4.435 4.338 4.422 19,376,512 +0.08(+1.87%)
Sep 10, 2012 4.331 4.396 4.331 4.341 12,510,959 -0.01(-0.22%)
Sep 07, 2012 4.305 4.364 4.302 4.351 9,839,926 +0.06(+1.44%)
Sep 06, 2012 4.247 4.312 4.247 4.289 16,020,542 +0.07(+1.77%)
Sep 05, 2012 4.254 4.273 4.208 4.215 8,572,792 -0.05(-1.14%)
Sep 04, 2012 4.273 4.292 4.241 4.263 9,007,227 -0.02(-0.38%)
Aug 31, 2012 4.267 4.292 4.241 4.279 12,099,711 +0.03(+0.76%)
Aug 30, 2012 4.267 4.305 4.228 4.247 9,263,746 -0.05(-1.21%)
Aug 29, 2012 4.254 4.318 4.254 4.299 11,087,342 +0.06(+1.53%)
Aug 27, 2012 4.279 4.286 4.234 4.234 7,049,362 -0.02(-0.46%)
Aug 24, 2012 4.215 4.273 4.215 4.254 9,687,915 +0.01(+0.23%)
Aug 23, 2012 4.215 4.247 4.208 4.244 14,362,042 +0.02(+0.38%)
Aug 22, 2012 4.189 4.267 4.189 4.228 13,290,026 +0.03(+0.77%)
Aug 21, 2012 4.208 4.267 4.189 4.195 23,148,992 -0.01(-0.31%)
Aug 20, 2012 4.215 4.254 4.202 4.208 10,278,618 -0.03(-0.61%)
Aug 17, 2012 4.221 4.241 4.195 4.234 6,504,924 +0.03(+0.77%)
Aug 16, 2012 4.202 4.234 4.176 4.202 18,120,778 +0.00(+0.00%)
Aug 15, 2012 4.163 4.221 4.163 4.202 12,125,415 +0.02(+0.47%)
Aug 14, 2012 4.215 4.234 4.163 4.182 10,204,320 -0.01(-0.15%)
Aug 13, 2012 4.163 4.189 4.130 4.189 6,828,867 +0.00(+0.08%)
Aug 10, 2012 4.143 4.195 4.137 4.185 9,260,684 +0.03(+0.70%)
Aug 09, 2012 4.124 4.176 4.117 4.156 8,177,540 +0.02(+0.47%)
Aug 08, 2012 4.104 4.176 4.091 4.137 7,877,367 +0.01(+0.16%)
Aug 07, 2012 4.130 4.176 4.124 4.130 9,314,590 +0.01(+0.16%)
Aug 06, 2012 4.143 4.176 4.117 4.124 13,912,072 +0.02(+0.47%)
Aug 03, 2012 4.059 4.143 4.046 4.104 15,520,013 +0.10(+2.60%)
Aug 02, 2012 4.013 4.039 3.968 4.000 22,840,020 -0.05(-1.12%)
Aug 01, 2012 4.046 4.085 4.026 4.046 16,782,854 +0.01(+0.24%)
Jul 31, 2012 4.078 4.104 4.026 4.036 16,124,501 -0.06(-1.51%)
Jul 30, 2012 4.130 4.163 4.085 4.098 9,034,142 -0.06(-1.33%)
Jul 27, 2012 4.189 4.221 4.137 4.153 17,650,732 -0.01(-0.23%)
Jul 26, 2012 4.143 4.182 4.091 4.163 17,137,218 +0.08(+2.05%)
Jul 25, 2012 4.104 4.111 4.052 4.079 19,394,642 -0.01(-0.22%)
Jul 24, 2012 4.111 4.117 4.020 4.088 28,611,184 +0.06(+1.53%)
Jul 23, 2012 4.072 4.078 4.000 4.026 23,325,160 -0.08(-1.98%)
Jul 20, 2012 4.215 4.241 4.104 4.107 21,240,822 -0.14(-3.36%)
Jul 19, 2012 4.318 4.409 4.202 4.250 30,269,370 -0.04(-0.83%)
Jul 18, 2012 4.286 4.357 4.260 4.286 19,655,128 -0.01(-0.30%)
Jul 17, 2012 4.267 4.305 4.189 4.299 13,203,587 +0.06(+1.53%)
Jul 16, 2012 4.189 4.254 4.182 4.234 11,100,010 +0.03(+0.62%)
Jul 13, 2012 4.085 4.221 4.081 4.208 13,526,484 +0.13(+3.18%)
Jul 12, 2012 4.150 4.163 4.078 4.078 20,954,376 -0.12(-2.79%)
Jul 11, 2012 4.124 4.208 4.111 4.195 14,146,020 +0.07(+1.73%)
Jul 10, 2012 4.182 4.221 4.085 4.124 12,336,399 -0.03(-0.78%)
Jul 09, 2012 4.137 4.176 4.124 4.156 13,414,649 +0.01(+0.31%)
Jul 06, 2012 4.124 4.189 4.117 4.143 14,531,764 -0.03(-0.62%)
Jul 05, 2012 4.215 4.247 4.163 4.169 14,768,930 -0.06(-1.38%)
Jul 03, 2012 4.208 4.254 4.189 4.228 6,494,557 +0.02(+0.54%)
Jul 02, 2012 4.156 4.221 4.111 4.205 13,311,047 +0.05(+1.17%)
Jun 29, 2012 4.104 4.156 4.098 4.156 15,920,011 +0.14(+3.39%)
Jun 28, 2012 3.981 4.026 3.955 4.020 25,155,062 +0.02(+0.49%)
Jun 27, 2012 4.033 4.052 3.994 4.000 17,119,868 -0.02(-0.40%)
Jun 26, 2012 3.994 4.078 3.981 4.016 14,059,544 +0.03(+0.65%)
Jun 25, 2012 4.026 4.046 3.968 3.991 10,086,784 -0.09(-2.15%)
Jun 22, 2012 4.052 4.111 4.039 4.078 10,514,892 +0.04(+1.05%)
Jun 21, 2012 4.091 4.124 4.026 4.036 16,315,375 -0.06(-1.51%)
Jun 20, 2012 4.104 4.137 4.020 4.098 19,999,642 -0.01(-0.32%)
Jun 19, 2012 4.111 4.189 4.091 4.111 25,034,994 +0.03(+0.80%)
Jun 18, 2012 4.072 4.124 4.049 4.078 11,655,072 -0.01(-0.32%)
Jun 15, 2012 4.046 4.111 4.026 4.091 20,470,062 +0.06(+1.45%)
Jun 14, 2012 3.974 4.059 3.948 4.033 18,537,014 +0.08(+2.05%)
Jun 13, 2012 3.987 4.045 3.935 3.952 16,862,258 -0.06(-1.53%)
Jun 12, 2012 3.923 4.032 3.877 4.013 17,266,552 +0.10(+2.47%)
Jun 11, 2012 4.077 4.084 3.910 3.916 15,232,698 -0.10(-2.57%)
Jun 08, 2012 3.929 4.019 3.884 4.019 14,837,197 +0.08(+2.13%)
Jun 07, 2012 3.981 4.000 3.874 3.935 25,542,728 +0.00(+0.00%)
Jun 06, 2012 3.852 3.935 3.826 3.935 16,704,153 +0.13(+3.48%)
Jun 05, 2012 3.800 3.903 3.781 3.803 25,549,842 +0.04(+0.94%)
Jun 04, 2012 3.910 3.948 3.761 3.768 35,470,684 -0.17(-4.42%)
Jun 01, 2012 4.116 4.129 3.877 3.942 39,728,676 -0.28(-6.57%)
May 31, 2012 4.168 4.258 4.084 4.219 22,551,642 +0.07(+1.71%)
May 30, 2012 4.219 4.226 4.116 4.148 19,711,046 -0.12(-2.72%)
May 29, 2012 4.226 4.271 4.206 4.264 16,254,188 +0.10(+2.32%)
May 25, 2012 4.181 4.226 4.152 4.168 19,108,856 -0.02(-0.46%)
May 24, 2012 4.123 4.187 4.071 4.187 26,316,562 +0.09(+2.20%)
May 23, 2012 4.019 4.116 3.942 4.097 19,729,350 +0.06(+1.44%)
May 22, 2012 4.006 4.084 4.000 4.039 15,490,375 +0.02(+0.48%)
May 21, 2012 3.981 4.064 3.974 4.019 13,426,424 +0.05(+1.22%)
May 18, 2012 4.013 4.064 3.948 3.971 14,596,353 -0.04(-1.04%)
May 17, 2012 4.103 4.110 4.006 4.013 22,550,758 -0.10(-2.35%)
May 16, 2012 4.142 4.187 4.064 4.110 23,560,360 -0.02(-0.47%)
May 15, 2012 4.135 4.193 4.116 4.129 22,085,868 +0.01(+0.31%)
May 14, 2012 4.148 4.187 4.103 4.116 13,982,850 -0.10(-2.45%)
May 11, 2012 4.129 4.245 4.116 4.219 12,740,900 +0.03(+0.62%)
May 10, 2012 4.245 4.245 4.174 4.193 16,794,026 +0.05(+1.25%)
May 09, 2012 4.174 4.193 4.116 4.142 22,506,336 -0.09(-2.13%)
May 08, 2012 4.219 4.239 4.168 4.232 13,854,555 -0.03(-0.61%)
May 07, 2012 4.193 4.284 4.155 4.258 12,302,786 +0.07(+1.69%)
May 04, 2012 4.271 4.290 4.168 4.187 20,832,266 -0.10(-2.41%)
May 03, 2012 4.335 4.374 4.277 4.290 16,575,395 -0.04(-0.97%)
May 02, 2012 4.323 4.348 4.277 4.332 15,406,910 -0.04(-0.81%)
May 01, 2012 4.316 4.406 4.306 4.368 17,654,908 +0.05(+1.20%)
Apr 30, 2012 4.342 4.348 4.258 4.316 16,496,775 -0.03(-0.59%)
Apr 27, 2012 4.335 4.348 4.284 4.342 18,256,702 +0.03(+0.60%)
Apr 26, 2012 4.290 4.323 4.239 4.316 23,778,064 +0.02(+0.45%)
Apr 25, 2012 4.252 4.310 4.226 4.297 26,491,846 +0.08(+1.83%)
Apr 24, 2012 4.168 4.239 4.155 4.219 29,914,288 +0.07(+1.79%)
Apr 23, 2012 4.129 4.193 4.097 4.145 26,825,070 -0.08(-1.91%)
Apr 20, 2012 4.200 4.268 4.155 4.226 29,413,732 +0.07(+1.63%)
Apr 19, 2012 4.148 4.226 4.110 4.158 32,613,840 +0.03(+0.70%)
Apr 18, 2012 4.168 4.271 4.077 4.129 42,704,180 +0.03(+0.79%)
Apr 17, 2012 4.135 4.155 4.097 4.097 17,188,718 +0.01(+0.32%)
Apr 16, 2012 4.077 4.097 3.993 4.084 16,104,622 +0.07(+1.77%)
Apr 13, 2012 4.129 4.129 4.006 4.013 15,071,389 -0.13(-3.19%)
Apr 12, 2012 4.097 4.161 4.071 4.145 8,757,900 +0.06(+1.58%)
Apr 11, 2012 4.032 4.097 4.032 4.081 15,112,094 +0.11(+2.68%)
Apr 10, 2012 4.077 4.097 3.968 3.974 15,738,567 -0.12(-2.84%)
Apr 09, 2012 4.077 4.100 4.058 4.090 13,686,173 -0.05(-1.25%)
Apr 05, 2012 4.181 4.200 4.135 4.142 12,263,471 -0.05(-1.23%)
Apr 04, 2012 4.142 4.226 4.103 4.193 21,766,188 +0.00(+0.00%)
Apr 03, 2012 4.239 4.245 4.148 4.193 17,483,800 -0.04(-0.91%)
Apr 02, 2012 4.161 4.239 4.110 4.232 22,686,746 +0.07(+1.78%)
Mar 30, 2012 4.168 4.168 4.077 4.158 14,008,246 +0.03(+0.70%)
Mar 29, 2012 4.129 4.148 4.071 4.129 15,638,920 -0.04(-0.93%)
Mar 28, 2012 4.116 4.168 4.084 4.168 14,875,737 +0.07(+1.73%)
Mar 27, 2012 4.142 4.155 4.084 4.097 16,156,604 -0.04(-0.94%)
Mar 26, 2012 4.142 4.161 4.097 4.135 17,194,556 +0.07(+1.83%)
Mar 23, 2012 4.135 4.148 4.045 4.061 23,554,296 -0.03(-0.79%)
Mar 22, 2012 4.110 4.148 4.071 4.093 18,853,526 -0.04(-1.01%)
Mar 21, 2012 4.226 4.232 4.135 4.135 24,391,376 -0.05(-1.23%)
Mar 20, 2012 4.168 4.213 4.123 4.187 25,533,854 +0.00(+0.00%)
Mar 19, 2012 4.181 4.245 4.110 4.187 26,632,612 +0.04(+0.93%)
Mar 16, 2012 4.219 4.226 4.097 4.148 21,429,970 -0.01(-0.31%)
Mar 15, 2012 4.039 4.193 3.981 4.161 32,975,082 +0.16(+4.03%)
Mar 14, 2012 3.955 4.019 3.885 4.000 34,426,284 +0.10(+2.46%)
Mar 13, 2012 3.776 3.917 3.763 3.904 23,604,342 +0.18(+4.82%)
Mar 12, 2012 3.737 3.782 3.711 3.724 9,421,664 -0.03(-0.85%)
Mar 09, 2012 3.718 3.776 3.699 3.756 10,643,477 +0.04(+1.03%)
Mar 08, 2012 3.699 3.718 3.660 3.718 9,793,171 +0.07(+1.84%)
Mar 07, 2012 3.590 3.679 3.583 3.651 12,822,548 +0.09(+2.43%)
Mar 06, 2012 3.628 3.635 3.519 3.564 27,228,622 -0.10(-2.80%)
Mar 05, 2012 3.750 3.756 3.654 3.667 22,011,972 -0.10(-2.72%)
Mar 02, 2012 3.782 3.808 3.750 3.769 15,022,057 -0.01(-0.34%)
Mar 01, 2012 3.776 3.833 3.753 3.782 18,040,092 +0.04(+0.94%)
Feb 29, 2012 3.846 3.878 3.737 3.747 24,685,406 -0.09(-2.42%)
Feb 28, 2012 3.776 3.853 3.744 3.840 20,371,322 +0.07(+1.87%)
Feb 27, 2012 3.763 3.808 3.731 3.769 18,846,578 -0.02(-0.51%)
Feb 24, 2012 3.859 3.859 3.782 3.788 14,182,830 -0.06(-1.66%)
Feb 23, 2012 3.814 3.853 3.788 3.853 11,662,684 +0.04(+1.09%)
Feb 22, 2012 3.859 3.869 3.795 3.811 21,663,298 -0.04(-1.08%)
Feb 21, 2012 3.936 3.942 3.833 3.853 25,759,686 -0.05(-1.31%)
Feb 17, 2012 3.827 3.910 3.782 3.904 28,968,646 +0.10(+2.70%)
Feb 16, 2012 3.731 3.801 3.711 3.801 18,797,528 +0.08(+2.24%)
Feb 15, 2012 3.718 3.776 3.711 3.718 15,930,800 +0.01(+0.26%)
Feb 14, 2012 3.756 3.808 3.686 3.708 30,830,164 -0.07(-1.87%)
Feb 13, 2012 3.814 3.833 3.750 3.779 13,354,372 -0.01(-0.17%)
Feb 10, 2012 3.808 3.808 3.763 3.785 14,185,743 -0.08(-2.07%)
Feb 09, 2012 3.897 3.904 3.814 3.865 17,760,098 -0.01(-0.33%)
Feb 08, 2012 3.808 3.878 3.788 3.878 25,321,866 +0.08(+2.02%)
Feb 07, 2012 3.756 3.840 3.731 3.801 25,396,028 +0.06(+1.54%)
Feb 06, 2012 3.750 3.808 3.744 3.744 11,188,589 -0.03(-0.85%)
Feb 03, 2012 3.737 3.782 3.737 3.776 23,651,134 +0.07(+1.90%)
Feb 02, 2012 3.692 3.737 3.667 3.705 15,162,065 +0.01(+0.17%)
Feb 01, 2012 3.679 3.731 3.657 3.699 25,869,120 +0.03(+0.87%)
Jan 31, 2012 3.641 3.699 3.615 3.667 30,353,248 +0.04(+1.06%)
Jan 30, 2012 3.660 3.660 3.583 3.628 15,483,163 -0.03(-0.70%)
Jan 27, 2012 3.615 3.692 3.609 3.654 20,447,730 +0.04(+1.06%)
Jan 26, 2012 3.820 3.827 3.603 3.615 37,721,944 -0.19(-5.05%)
Jan 25, 2012 3.724 3.827 3.699 3.808 27,890,792 +0.08(+2.15%)
Jan 24, 2012 3.692 3.776 3.667 3.728 33,171,618 -0.00(-0.09%)
Jan 23, 2012 3.827 3.827 3.718 3.731 31,649,872 -0.06(-1.69%)
Jan 20, 2012 3.647 3.814 3.609 3.795 43,345,580 +0.08(+2.25%)
Jan 19, 2012 3.846 3.853 3.667 3.711 48,985,524 -0.15(-3.98%)
Jan 18, 2012 3.833 3.872 3.814 3.865 29,278,118 +0.03(+0.67%)
Jan 17, 2012 3.846 3.917 3.795 3.840 37,186,208 +0.01(+0.33%)
Jan 13, 2012 3.776 3.833 3.731 3.827 17,839,138 +0.00(+0.00%)
Jan 12, 2012 3.827 3.827 3.769 3.827 18,963,906 +0.02(+0.51%)
Jan 11, 2012 3.744 3.808 3.711 3.808 21,626,646 +0.03(+0.68%)
Jan 10, 2012 3.814 3.827 3.750 3.782 19,100,452 +0.03(+0.77%)
Jan 09, 2012 3.705 3.769 3.679 3.753 23,327,688 +0.04(+0.95%)
Jan 06, 2012 3.724 3.750 3.673 3.718 15,873,123 +0.01(+0.17%)
Jan 05, 2012 3.622 3.737 3.564 3.711 19,452,166 +0.07(+1.94%)
Jan 04, 2012 3.590 3.679 3.564 3.641 15,948,460 +0.12(+3.46%)
Dec 30, 2011 3.596 3.595 3.519 3.519 11,796,073 -0.08(-2.14%)
Dec 29, 2011 3.436 3.622 3.436 3.596 18,419,334 +0.09(+2.56%)
Dec 28, 2011 3.590 3.596 3.474 3.506 18,115,216 -0.05(-1.44%)
Dec 27, 2011 3.603 3.615 3.538 3.558 13,924,528 -0.06(-1.77%)
Dec 23, 2011 3.628 3.635 3.545 3.622 15,713,094 +0.15(+4.44%)
Dec 21, 2011 3.333 3.478 3.327 3.468 25,295,692 +0.09(+2.66%)
Dec 20, 2011 3.269 3.391 3.269 3.378 23,934,616 +0.17(+5.29%)
Dec 19, 2011 3.269 3.282 3.186 3.208 17,601,454 -0.05(-1.67%)
Dec 16, 2011 3.295 3.327 3.224 3.263 26,100,902 +0.01(+0.20%)
Dec 15, 2011 3.244 3.320 3.225 3.256 23,579,046 +0.06(+1.79%)
Dec 14, 2011 3.193 3.237 3.161 3.199 17,912,976 -0.01(-0.40%)
Dec 13, 2011 3.295 3.307 3.180 3.212 17,108,946 -0.06(-1.75%)
Dec 12, 2011 3.288 3.304 3.250 3.269 17,521,846 -0.08(-2.28%)
Dec 09, 2011 3.282 3.345 3.282 3.345 13,288,849 +0.10(+3.14%)
Dec 08, 2011 3.333 3.345 3.244 3.244 15,132,667 -0.13(-3.77%)
Dec 07, 2011 3.320 3.384 3.263 3.371 13,677,217 +0.03(+0.76%)
Dec 06, 2011 3.384 3.390 3.333 3.345 12,266,848 -0.04(-1.13%)
Dec 05, 2011 3.390 3.403 3.339 3.384 14,406,898 +0.07(+2.11%)
Dec 02, 2011 3.339 3.390 3.307 3.314 20,625,114 +0.02(+0.58%)
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.