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 )

13.46 -0.21 (-1.57%)
Streaming Delayed Price Updated: 12:28 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, 2015 8.320 8.337 8.221 8.270 11,993,649 -0.05(-0.60%)
Nov 27, 2015 8.249 8.320 8.203 8.320 5,972,141 +0.07(+0.86%)
Nov 25, 2015 8.277 8.249 8.249 8.249 6,223,425 +0.00(+0.00%)
Nov 24, 2015 8.185 8.274 8.164 8.249 9,363,129 +0.01(+0.09%)
Nov 23, 2015 8.263 8.320 8.214 8.242 8,189,240 -0.01(-0.17%)
Nov 20, 2015 8.327 8.341 8.206 8.256 10,758,399 -0.04(-0.51%)
Nov 19, 2015 8.298 8.310 8.217 8.298 9,627,297 +0.01(+0.17%)
Nov 18, 2015 8.150 8.291 8.115 8.284 13,583,009 +0.17(+2.09%)
Nov 17, 2015 8.115 8.203 8.044 8.115 12,119,323 +0.04(+0.44%)
Nov 16, 2015 7.916 8.079 7.902 8.079 11,011,964 +0.14(+1.78%)
Nov 13, 2015 8.051 8.072 7.924 7.938 11,647,718 -0.07(-0.88%)
Nov 12, 2015 8.129 8.171 8.008 8.008 11,932,749 -0.16(-1.99%)
Nov 11, 2015 8.263 8.270 8.150 8.171 9,306,977 -0.04(-0.52%)
Nov 10, 2015 8.164 8.242 8.115 8.214 6,757,174 +0.03(+0.35%)
Nov 09, 2015 8.270 8.298 8.122 8.185 10,817,474 -0.06(-0.69%)
Nov 06, 2015 8.150 8.313 8.132 8.242 16,027,275 +0.23(+2.82%)
Nov 05, 2015 7.931 8.079 7.931 8.015 11,986,496 +0.09(+1.16%)
Nov 04, 2015 7.895 7.966 7.868 7.924 8,404,690 +0.05(+0.63%)
Nov 03, 2015 7.824 7.952 7.817 7.874 10,475,029 +0.01(+0.18%)
Nov 02, 2015 7.810 7.895 7.782 7.860 12,692,854 +0.10(+1.28%)
Oct 30, 2015 8.001 8.008 7.725 7.761 14,650,312 -0.23(-2.92%)
Oct 29, 2015 8.008 8.093 7.959 7.994 14,300,554 -0.04(-0.44%)
Oct 28, 2015 7.754 8.030 7.718 8.030 14,979,185 +0.32(+4.13%)
Oct 27, 2015 7.718 7.803 7.669 7.711 14,303,600 -0.05(-0.64%)
Oct 26, 2015 7.846 7.874 7.690 7.761 13,633,124 -0.11(-1.44%)
Oct 23, 2015 7.761 7.878 7.725 7.874 17,512,978 +0.18(+2.39%)
Oct 22, 2015 7.428 7.810 7.414 7.690 20,995,102 +0.18(+2.35%)
Oct 21, 2015 7.669 7.732 7.474 7.513 17,653,778 -0.14(-1.85%)
Oct 20, 2015 7.598 7.679 7.549 7.655 11,242,969 +0.08(+1.12%)
Oct 19, 2015 7.534 7.619 7.534 7.570 9,251,802 +0.00(+0.00%)
Oct 16, 2015 7.619 7.641 7.534 7.570 12,054,867 -0.01(-0.19%)
Oct 15, 2015 7.513 7.598 7.453 7.584 15,434,215 +0.13(+1.80%)
Oct 14, 2015 7.541 7.626 7.414 7.450 12,738,573 -0.15(-1.96%)
Oct 13, 2015 7.662 7.687 7.591 7.598 7,691,134 -0.08(-1.10%)
Oct 12, 2015 7.633 7.690 7.591 7.683 5,096,039 +0.05(+0.65%)
Oct 09, 2015 7.690 7.775 7.605 7.633 6,220,249 -0.09(-1.19%)
Oct 08, 2015 7.669 7.750 7.641 7.725 9,907,423 +0.01(+0.18%)
Oct 07, 2015 7.683 7.754 7.609 7.711 10,528,038 +0.09(+1.21%)
Oct 06, 2015 7.591 7.655 7.563 7.619 8,664,966 -0.01(-0.09%)
Oct 05, 2015 7.527 7.648 7.527 7.626 9,538,213 +0.14(+1.89%)
Oct 02, 2015 7.372 7.485 7.223 7.485 16,519,488 -0.08(-1.03%)
Oct 01, 2015 7.513 7.570 7.450 7.563 15,197,795 +0.06(+0.85%)
Sep 30, 2015 7.428 7.506 7.386 7.499 14,516,329 +0.11(+1.53%)
Sep 29, 2015 7.273 7.393 7.220 7.386 20,962,780 +0.11(+1.46%)
Sep 28, 2015 7.407 7.421 7.258 7.280 10,409,521 -0.14(-1.91%)
Sep 25, 2015 7.393 7.464 7.365 7.421 11,282,089 +0.12(+1.65%)
Sep 24, 2015 7.266 7.315 7.188 7.301 11,037,145 -0.03(-0.39%)
Sep 23, 2015 7.301 7.400 7.273 7.329 11,964,072 +0.02(+0.29%)
Sep 22, 2015 7.315 7.372 7.251 7.308 9,703,241 -0.13(-1.81%)
Sep 21, 2015 7.372 7.467 7.358 7.442 13,877,021 +0.11(+1.54%)
Sep 18, 2015 7.464 7.492 7.315 7.329 20,978,174 -0.23(-3.09%)
Sep 17, 2015 7.796 7.814 7.534 7.563 22,092,112 -0.25(-3.17%)
Sep 16, 2015 7.711 7.810 7.655 7.810 12,807,881 +0.07(+0.91%)
Sep 15, 2015 7.662 7.754 7.648 7.740 8,049,464 +0.10(+1.30%)
Sep 14, 2015 7.591 7.669 7.556 7.641 9,636,595 +0.04(+0.46%)
Sep 11, 2015 7.556 7.605 7.507 7.605 9,357,778 -0.01(-0.09%)
Sep 10, 2015 7.528 7.662 7.493 7.612 10,060,312 +0.08(+1.03%)
Sep 09, 2015 7.732 7.732 7.507 7.535 11,957,818 -0.09(-1.20%)
Sep 08, 2015 7.584 7.633 7.493 7.626 9,590,166 +0.21(+2.80%)
Sep 04, 2015 7.458 7.419 7.419 7.419 9,425,091 -0.11(-1.49%)
Sep 03, 2015 7.465 7.609 7.444 7.531 9,023,827 +0.08(+1.13%)
Sep 02, 2015 7.458 7.500 7.331 7.447 11,206,174 +0.09(+1.29%)
Sep 01, 2015 7.528 7.549 7.324 7.352 13,988,376 -0.32(-4.22%)
Aug 31, 2015 7.626 7.704 7.577 7.676 8,966,759 +0.00(+0.00%)
Aug 28, 2015 7.633 7.700 7.580 7.676 13,657,893 +0.04(+0.46%)
Aug 27, 2015 7.521 7.645 7.472 7.641 18,733,322 +0.20(+2.65%)
Aug 26, 2015 7.352 7.451 7.211 7.444 17,651,430 +0.26(+3.62%)
Aug 25, 2015 7.549 7.567 7.183 7.183 20,235,688 -0.16(-2.20%)
Aug 24, 2015 7.345 7.591 7.035 7.345 24,548,320 -0.39(-5.09%)
Aug 21, 2015 7.880 7.915 7.739 7.739 17,646,538 -0.23(-2.83%)
Aug 20, 2015 8.098 8.119 7.964 7.964 11,101,493 -0.23(-2.75%)
Aug 19, 2015 8.323 8.330 8.189 8.189 15,475,345 -0.14(-1.69%)
Aug 18, 2015 8.274 8.344 8.274 8.330 10,283,473 +0.04(+0.42%)
Aug 17, 2015 8.224 8.358 8.168 8.295 12,229,401 -0.01(-0.08%)
Aug 14, 2015 8.203 8.316 8.168 8.302 9,083,041 +0.13(+1.55%)
Aug 13, 2015 8.084 8.196 8.056 8.175 11,181,610 +0.08(+0.96%)
Aug 12, 2015 8.161 8.210 7.971 8.098 14,023,607 -0.09(-1.12%)
Aug 11, 2015 8.302 8.330 8.154 8.189 14,906,247 -0.13(-1.61%)
Aug 10, 2015 8.175 8.323 8.175 8.323 10,159,777 +0.16(+1.98%)
Aug 07, 2015 8.239 8.288 8.112 8.161 13,658,712 -0.09(-1.11%)
Aug 06, 2015 8.316 8.326 8.214 8.253 7,989,795 -0.03(-0.34%)
Aug 05, 2015 8.232 8.330 8.217 8.281 12,413,695 +0.07(+0.86%)
Aug 04, 2015 8.253 8.323 8.203 8.210 11,055,117 -0.02(-0.26%)
Aug 03, 2015 8.232 8.239 8.148 8.232 11,683,266 +0.02(+0.26%)
Jul 31, 2015 8.288 8.288 8.196 8.210 12,630,924 -0.07(-0.85%)
Jul 30, 2015 8.217 8.281 8.196 8.281 11,696,124 +0.03(+0.34%)
Jul 29, 2015 8.232 8.281 8.182 8.253 14,023,691 +0.03(+0.34%)
Jul 28, 2015 8.232 8.253 8.154 8.224 10,328,858 +0.06(+0.78%)
Jul 27, 2015 8.232 8.253 8.147 8.161 10,214,639 -0.11(-1.36%)
Jul 24, 2015 8.295 8.330 8.224 8.274 13,012,639 +0.02(+0.26%)
Jul 23, 2015 8.288 8.372 8.196 8.253 18,281,894 +0.09(+1.12%)
Jul 22, 2015 8.168 8.224 8.129 8.161 18,807,988 +0.01(+0.17%)
Jul 21, 2015 8.210 8.246 8.119 8.147 11,196,019 -0.03(-0.34%)
Jul 20, 2015 8.126 8.196 8.112 8.175 11,574,418 +0.06(+0.69%)
Jul 17, 2015 8.119 8.126 8.027 8.119 9,880,995 -0.03(-0.35%)
Jul 16, 2015 8.154 8.196 8.126 8.147 8,442,378 +0.04(+0.43%)
Jul 15, 2015 8.091 8.165 8.035 8.112 12,758,601 +0.06(+0.79%)
Jul 14, 2015 7.971 8.063 7.922 8.049 9,162,058 +0.06(+0.70%)
Jul 13, 2015 7.957 7.999 7.922 7.992 8,214,541 +0.11(+1.34%)
Jul 10, 2015 7.901 7.936 7.823 7.887 9,594,758 +0.06(+0.81%)
Jul 09, 2015 7.873 7.894 7.784 7.823 11,046,228 +0.05(+0.63%)
Jul 08, 2015 7.767 7.852 7.746 7.774 13,605,772 -0.12(-1.52%)
Jul 07, 2015 7.957 7.985 7.795 7.894 12,324,590 -0.08(-1.06%)
Jul 06, 2015 7.887 8.013 7.838 7.978 10,072,450 -0.01(-0.09%)
Jul 02, 2015 8.070 7.985 7.985 7.985 9,218,282 -0.08(-1.05%)
Jul 01, 2015 8.049 8.077 8.003 8.070 11,924,433 +0.11(+1.41%)
Jun 30, 2015 7.964 8.027 7.880 7.957 14,488,842 +0.08(+0.98%)
Jun 29, 2015 7.943 8.027 7.866 7.880 11,940,056 -0.18(-2.27%)
Jun 26, 2015 8.084 8.101 8.042 8.063 15,870,075 +0.02(+0.26%)
Jun 25, 2015 8.182 8.217 8.035 8.042 19,737,500 -0.11(-1.30%)
Jun 24, 2015 8.210 8.246 8.126 8.147 8,339,511 -0.07(-0.86%)
Jun 23, 2015 8.161 8.239 8.158 8.217 7,645,484 +0.08(+0.95%)
Jun 22, 2015 8.056 8.147 8.042 8.140 12,175,722 +0.15(+1.85%)
Jun 19, 2015 8.070 8.105 7.992 7.992 16,161,548 -0.11(-1.30%)
Jun 18, 2015 7.985 8.119 7.964 8.098 19,443,166 +0.11(+1.32%)
Jun 17, 2015 8.112 8.119 7.992 7.992 10,941,712 -0.09(-1.13%)
Jun 16, 2015 7.999 8.091 7.992 8.084 7,717,982 +0.06(+0.70%)
Jun 15, 2015 8.013 8.091 7.964 8.027 10,811,624 -0.04(-0.44%)
Jun 12, 2015 8.035 8.077 8.014 8.063 10,749,385 +0.03(+0.35%)
Jun 11, 2015 8.007 8.073 7.979 8.035 9,387,485 +0.03(+0.35%)
Jun 10, 2015 8.000 8.084 7.986 8.007 17,271,428 +0.03(+0.44%)
Jun 09, 2015 7.902 8.014 7.867 7.972 16,828,988 +0.09(+1.11%)
Jun 08, 2015 7.923 7.979 7.881 7.884 19,529,158 -0.05(-0.66%)
Jun 05, 2015 7.888 7.937 7.825 7.937 13,323,014 +0.13(+1.61%)
Jun 04, 2015 7.867 7.898 7.797 7.811 12,782,097 -0.08(-0.98%)
Jun 03, 2015 7.825 7.888 7.804 7.888 13,723,479 +0.07(+0.90%)
Jun 02, 2015 7.727 7.839 7.713 7.818 10,639,089 +0.09(+1.18%)
Jun 01, 2015 7.804 7.835 7.657 7.727 17,186,868 -0.06(-0.81%)
May 29, 2015 7.909 7.916 7.783 7.790 17,523,062 -0.10(-1.33%)
May 28, 2015 7.867 7.923 7.846 7.895 14,018,612 +0.01(+0.09%)
May 27, 2015 7.797 7.909 7.783 7.888 15,704,601 +0.10(+1.26%)
May 26, 2015 7.818 7.856 7.790 7.790 20,136,530 -0.09(-1.15%)
May 22, 2015 7.937 7.881 7.881 7.881 7,092,897 -0.06(-0.71%)
May 21, 2015 7.916 7.986 7.902 7.937 9,484,125 -0.01(-0.09%)
May 20, 2015 8.007 8.014 7.930 7.944 7,777,280 -0.07(-0.87%)
May 19, 2015 7.895 8.042 7.895 8.014 15,077,000 +0.13(+1.69%)
May 18, 2015 7.755 7.909 7.748 7.881 9,758,958 +0.13(+1.62%)
May 15, 2015 7.881 7.888 7.699 7.755 7,720,513 -0.10(-1.34%)
May 14, 2015 7.874 7.874 7.790 7.860 8,589,733 +0.02(+0.27%)
May 13, 2015 7.748 7.867 7.720 7.839 11,879,968 +0.07(+0.90%)
May 12, 2015 7.727 7.790 7.664 7.769 9,616,343 +0.01(+0.09%)
May 11, 2015 7.699 7.804 7.664 7.762 10,359,997 +0.06(+0.82%)
May 08, 2015 7.636 7.699 7.615 7.699 7,092,390 +0.06(+0.82%)
May 07, 2015 7.608 7.664 7.580 7.636 10,577,486 +0.02(+0.28%)
May 06, 2015 7.706 7.727 7.562 7.615 11,491,713 -0.07(-0.91%)
May 05, 2015 7.678 7.744 7.664 7.685 15,499,594 -0.05(-0.63%)
May 04, 2015 7.643 7.741 7.622 7.734 10,807,796 +0.11(+1.47%)
May 01, 2015 7.671 7.678 7.566 7.622 6,683,210 +0.02(+0.28%)
Apr 30, 2015 7.622 7.706 7.587 7.601 16,535,369 -0.02(-0.28%)
Apr 29, 2015 7.496 7.671 7.496 7.622 16,370,311 +0.07(+0.93%)
Apr 28, 2015 7.510 7.587 7.468 7.552 19,026,756 +0.06(+0.75%)
Apr 27, 2015 7.601 7.657 7.482 7.496 17,227,646 -0.06(-0.74%)
Apr 24, 2015 7.566 7.622 7.526 7.552 15,078,687 -0.10(-1.37%)
Apr 23, 2015 7.699 7.706 7.636 7.657 12,369,988 -0.06(-0.82%)
Apr 22, 2015 7.678 7.783 7.622 7.720 24,447,182 -0.10(-1.25%)
Apr 21, 2015 7.839 7.881 7.797 7.818 10,377,706 +0.01(+0.18%)
Apr 20, 2015 7.804 7.839 7.741 7.804 9,753,464 +0.03(+0.36%)
Apr 17, 2015 7.832 7.874 7.741 7.776 10,338,208 -0.11(-1.38%)
Apr 16, 2015 7.881 7.923 7.811 7.884 7,340,214 -0.00(-0.04%)
Apr 15, 2015 7.804 7.923 7.800 7.888 13,837,884 +0.08(+1.08%)
Apr 14, 2015 7.888 7.902 7.776 7.804 15,127,502 -0.09(-1.15%)
Apr 13, 2015 7.734 7.909 7.734 7.895 11,598,308 +0.16(+2.08%)
Apr 10, 2015 7.790 7.804 7.702 7.734 12,277,754 -0.03(-0.36%)
Apr 09, 2015 7.762 7.790 7.685 7.762 14,650,768 +0.02(+0.27%)
Apr 08, 2015 7.797 7.825 7.723 7.741 14,400,232 -0.03(-0.36%)
Apr 07, 2015 7.748 7.825 7.723 7.769 9,791,229 +0.03(+0.36%)
Apr 06, 2015 7.636 7.783 7.587 7.741 9,354,533 +0.01(+0.18%)
Apr 02, 2015 7.699 7.727 7.727 7.727 7,980,474 +0.03(+0.41%)
Apr 01, 2015 7.720 7.737 7.629 7.695 10,465,560 -0.04(-0.50%)
Mar 31, 2015 7.643 7.779 7.622 7.734 12,522,618 +0.03(+0.36%)
Mar 30, 2015 7.643 7.713 7.622 7.706 6,205,092 +0.13(+1.66%)
Mar 27, 2015 7.594 7.615 7.531 7.580 6,409,746 -0.03(-0.46%)
Mar 26, 2015 7.573 7.636 7.475 7.615 12,195,260 +0.04(+0.55%)
Mar 25, 2015 7.720 7.762 7.573 7.573 11,152,149 -0.14(-1.81%)
Mar 24, 2015 7.776 7.776 7.692 7.713 14,829,974 -0.09(-1.17%)
Mar 23, 2015 7.888 7.909 7.804 7.804 7,001,193 -0.08(-1.06%)
Mar 20, 2015 7.839 7.909 7.748 7.888 14,399,888 +0.12(+1.53%)
Mar 19, 2015 7.811 7.853 7.688 7.769 12,050,748 -0.05(-0.58%)
Mar 18, 2015 7.839 7.909 7.734 7.814 12,804,002 -0.04(-0.49%)
Mar 17, 2015 7.783 7.867 7.685 7.853 14,381,539 +0.06(+0.72%)
Mar 16, 2015 7.783 7.818 7.734 7.797 9,298,160 +0.06(+0.72%)
Mar 13, 2015 7.776 7.782 7.668 7.741 14,797,159 -0.06(-0.71%)
Mar 12, 2015 7.636 7.803 7.629 7.796 12,128,158 +0.24(+3.13%)
Mar 11, 2015 7.490 7.560 7.483 7.560 8,661,333 +0.07(+0.93%)
Mar 10, 2015 7.608 7.615 7.483 7.490 18,034,870 -0.23(-2.98%)
Mar 09, 2015 7.678 7.755 7.661 7.720 12,157,808 +0.06(+0.73%)
Mar 06, 2015 7.574 7.782 7.518 7.664 24,448,584 +0.10(+1.29%)
Mar 05, 2015 7.532 7.574 7.441 7.567 11,016,015 +0.03(+0.46%)
Mar 04, 2015 7.560 7.601 7.455 7.532 13,762,059 -0.07(-0.92%)
Mar 03, 2015 7.581 7.643 7.546 7.601 10,271,158 -0.03(-0.36%)
Mar 02, 2015 7.595 7.650 7.567 7.629 10,509,222 +0.01(+0.18%)
Feb 27, 2015 7.615 7.657 7.581 7.615 7,722,660 -0.02(-0.27%)
Feb 26, 2015 7.608 7.643 7.574 7.636 12,785,768 -0.01(-0.09%)
Feb 25, 2015 7.615 7.671 7.601 7.643 17,849,056 +0.01(+0.18%)
Feb 24, 2015 7.448 7.636 7.441 7.629 18,281,466 +0.20(+2.72%)
Feb 23, 2015 7.420 7.462 7.372 7.427 8,921,782 -0.03(-0.47%)
Feb 20, 2015 7.372 7.469 7.316 7.462 9,942,690 +0.06(+0.75%)
Feb 19, 2015 7.393 7.462 7.309 7.407 9,135,285 +0.01(+0.09%)
Feb 18, 2015 7.434 7.480 7.393 7.400 7,922,688 -0.05(-0.65%)
Feb 17, 2015 7.407 7.483 7.375 7.448 6,707,590 +0.01(+0.09%)
Feb 13, 2015 7.455 7.441 7.441 7.441 6,251,052 -0.01(-0.19%)
Feb 12, 2015 7.358 7.455 7.302 7.455 11,819,875 +0.15(+2.00%)
Feb 11, 2015 7.358 7.372 7.281 7.309 10,340,546 -0.07(-0.94%)
Feb 10, 2015 7.281 7.386 7.267 7.379 13,063,906 +0.16(+2.22%)
Feb 09, 2015 7.198 7.281 7.149 7.219 9,789,912 -0.03(-0.38%)
Feb 06, 2015 7.253 7.344 7.219 7.246 18,131,142 +0.07(+0.97%)
Feb 05, 2015 7.135 7.205 7.123 7.177 19,582,012 +0.06(+0.88%)
Feb 04, 2015 7.205 7.205 7.072 7.114 22,844,604 -0.10(-1.45%)
Feb 03, 2015 7.170 7.295 7.156 7.219 19,763,296 +0.07(+0.97%)
Feb 02, 2015 7.024 7.170 6.947 7.149 18,420,834 +0.17(+2.50%)
Jan 30, 2015 6.912 7.038 6.885 6.975 18,234,950 -0.04(-0.60%)
Jan 29, 2015 6.836 7.017 6.801 7.017 21,835,124 +0.22(+3.17%)
Jan 28, 2015 7.038 7.065 6.794 6.801 14,441,582 -0.18(-2.59%)
Jan 27, 2015 6.989 7.055 6.933 6.982 15,865,186 -0.10(-1.38%)
Jan 26, 2015 7.003 7.093 6.982 7.079 11,006,241 +0.09(+1.29%)
Jan 23, 2015 7.059 7.100 6.940 6.989 15,477,316 -0.08(-1.13%)
Jan 22, 2015 6.829 7.086 6.766 7.069 17,868,806 +0.27(+4.05%)
Jan 21, 2015 6.801 6.874 6.752 6.794 20,067,666 -0.01(-0.10%)
Jan 20, 2015 6.919 6.926 6.759 6.801 12,002,806 -0.10(-1.51%)
Jan 16, 2015 6.724 6.912 6.704 6.905 14,454,999 +0.15(+2.16%)
Jan 15, 2015 6.822 6.864 6.717 6.759 15,723,437 -0.10(-1.42%)
Jan 14, 2015 6.878 6.885 6.717 6.857 20,497,712 -0.09(-1.30%)
Jan 13, 2015 7.031 7.142 6.885 6.947 21,663,076 -0.02(-0.30%)
Jan 12, 2015 6.961 6.989 6.885 6.968 15,826,852 +0.01(+0.20%)
Jan 09, 2015 7.086 7.163 6.926 6.954 14,814,965 -0.20(-2.82%)
Jan 08, 2015 7.052 7.166 7.038 7.156 16,172,529 +0.16(+2.29%)
Jan 07, 2015 6.982 7.059 6.916 6.996 18,931,468 +0.09(+1.31%)
Jan 06, 2015 7.093 7.135 6.864 6.905 16,581,997 -0.19(-2.65%)
Jan 05, 2015 7.281 7.295 7.093 7.093 10,795,997 -0.22(-2.95%)
Jan 02, 2015 7.379 7.379 7.246 7.309 9,208,813 -0.01(-0.19%)
Dec 31, 2014 7.462 7.323 7.323 7.323 8,014,575 -0.10(-1.31%)
Dec 30, 2014 7.414 7.469 7.351 7.420 5,610,785 -0.03(-0.37%)
Dec 29, 2014 7.351 7.476 7.344 7.448 6,233,809 +0.09(+1.23%)
Dec 26, 2014 7.358 7.400 7.344 7.358 4,196,186 +0.01(+0.09%)
Dec 24, 2014 7.400 7.351 7.351 7.351 8,119,587 -0.03(-0.47%)
Dec 23, 2014 7.281 7.393 7.274 7.386 8,450,600 +0.12(+1.63%)
Dec 22, 2014 7.205 7.281 7.198 7.267 7,773,579 +0.08(+1.06%)
Dec 19, 2014 7.309 7.344 7.191 7.191 35,024,592 -0.09(-1.29%)
Dec 18, 2014 7.198 7.288 7.149 7.285 16,288,688 +0.19(+2.70%)
Dec 17, 2014 7.010 7.121 6.940 7.093 14,592,956 +0.13(+1.90%)
Dec 16, 2014 6.878 7.034 6.864 6.961 18,234,574 +0.03(+0.50%)
Dec 15, 2014 7.003 7.023 6.857 6.926 12,700,137 -0.03(-0.50%)
Dec 12, 2014 7.037 7.086 6.961 6.961 12,235,131 -0.13(-1.85%)
Dec 11, 2014 7.127 7.182 7.065 7.093 14,328,061 +0.01(+0.20%)
Dec 10, 2014 7.203 7.238 7.065 7.079 13,634,973 -0.16(-2.15%)
Dec 09, 2014 7.099 7.245 7.093 7.234 10,295,744 +0.03(+0.43%)
Dec 08, 2014 7.217 7.266 7.148 7.203 9,720,030 -0.01(-0.19%)
Dec 05, 2014 7.093 7.210 7.065 7.217 11,540,627 +0.17(+2.46%)
Dec 04, 2014 6.989 7.058 6.989 7.044 7,862,467 +0.02(+0.30%)
Dec 03, 2014 6.933 7.030 6.926 7.023 8,215,488 +0.08(+1.10%)
Dec 02, 2014 6.926 7.013 6.926 6.947 12,799,246 +0.04(+0.60%)
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.