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 )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 10.23 10.36 10.20 10.28 30,714,206 +0.27(+2.73%)
Nov 29, 2016 9.973 10.11 9.878 10.01 23,971,252 +0.08(+0.76%)
Nov 28, 2016 10.00 10.09 9.897 9.935 21,831,816 -0.21(-2.10%)
Nov 25, 2016 10.15 10.20 10.07 10.15 9,612,615 +0.05(+0.45%)
Nov 23, 2016 10.10 10.10 10.10 0 +0.11(+1.14%)
Nov 22, 2016 10.03 10.06 9.859 9.988 40,688,720 +0.03(+0.31%)
Nov 21, 2016 10.15 10.16 9.957 9.957 33,712,232 -0.11(-1.13%)
Nov 18, 2016 10.00 10.12 9.950 10.07 54,168,516 +0.07(+0.68%)
Nov 17, 2016 9.745 10.05 9.722 10.00 78,349,216 +0.21(+2.17%)
Nov 16, 2016 10.03 10.14 9.775 9.790 69,016,256 -0.49(-4.73%)
Nov 15, 2016 9.965 10.28 9.760 10.28 50,998,004 +0.20(+1.96%)
Nov 14, 2016 9.775 10.18 9.768 10.08 65,399,936 +0.62(+6.59%)
Nov 11, 2016 9.198 9.471 9.114 9.456 39,987,076 +0.21(+2.22%)
Nov 10, 2016 9.023 9.417 9.016 9.251 51,624,056 +0.49(+5.55%)
Nov 09, 2016 8.400 8.837 8.347 8.765 35,297,828 +0.49(+5.97%)
Nov 08, 2016 8.264 8.313 8.127 8.271 23,016,018 -0.05(-0.64%)
Nov 07, 2016 8.173 8.332 8.157 8.324 26,979,746 +0.33(+4.18%)
Nov 04, 2016 7.952 8.112 7.842 7.990 23,074,180 +0.05(+0.57%)
Nov 03, 2016 8.043 8.132 7.922 7.945 27,829,832 -0.04(-0.48%)
Nov 02, 2016 8.188 8.195 7.967 7.983 34,734,652 -0.25(-3.04%)
Nov 01, 2016 8.203 8.264 8.104 8.233 30,520,464 +0.10(+1.21%)
Oct 31, 2016 8.135 8.210 8.089 8.135 19,192,572 +0.05(+0.56%)
Oct 28, 2016 8.248 8.264 8.043 8.089 22,740,316 -0.14(-1.75%)
Oct 27, 2016 8.218 8.321 8.180 8.233 22,458,536 +0.07(+0.84%)
Oct 26, 2016 8.005 8.203 8.005 8.165 22,205,394 +0.10(+1.22%)
Oct 25, 2016 8.036 8.127 8.017 8.066 16,794,564 +0.01(+0.09%)
Oct 24, 2016 8.142 8.195 8.059 8.059 15,803,127 -0.02(-0.28%)
Oct 21, 2016 7.990 8.127 7.960 8.081 18,340,996 +0.02(+0.28%)
Oct 20, 2016 8.005 8.195 7.983 8.059 33,324,558 +0.05(+0.66%)
Oct 19, 2016 7.846 8.059 7.785 8.005 43,355,580 +0.22(+2.83%)
Oct 18, 2016 7.595 7.793 7.497 7.785 46,806,660 +0.18(+2.40%)
Oct 17, 2016 7.679 7.692 7.572 7.603 24,974,540 -0.03(-0.40%)
Oct 14, 2016 7.641 7.762 7.588 7.633 19,872,622 +0.08(+1.01%)
Oct 13, 2016 7.671 7.686 7.432 7.557 22,499,324 -0.22(-2.83%)
Oct 12, 2016 7.793 7.872 7.762 7.778 24,141,806 -0.02(-0.19%)
Oct 11, 2016 7.831 7.921 7.736 7.793 20,616,032 -0.08(-1.06%)
Oct 10, 2016 7.914 7.952 7.854 7.876 12,462,848 +0.03(+0.39%)
Oct 07, 2016 7.854 7.884 7.732 7.846 19,928,062 +0.01(+0.10%)
Oct 06, 2016 7.831 7.922 7.793 7.838 19,015,350 +0.01(+0.10%)
Oct 05, 2016 7.686 7.884 7.686 7.831 20,018,992 +0.17(+2.28%)
Oct 04, 2016 7.557 7.732 7.542 7.656 26,217,882 +0.12(+1.61%)
Oct 03, 2016 7.459 7.550 7.428 7.535 18,945,300 +0.04(+0.51%)
Sep 30, 2016 7.398 7.550 7.337 7.497 20,374,220 +0.15(+2.07%)
Sep 29, 2016 7.436 7.595 7.322 7.345 22,990,464 -0.12(-1.63%)
Sep 28, 2016 7.421 7.466 7.314 7.466 16,931,518 +0.09(+1.24%)
Sep 27, 2016 7.216 7.390 7.178 7.375 20,947,258 +0.11(+1.57%)
Sep 26, 2016 7.360 7.375 7.238 7.261 22,468,060 -0.17(-2.25%)
Sep 23, 2016 7.375 7.504 7.367 7.428 17,568,678 +0.01(+0.10%)
Sep 22, 2016 7.398 7.436 7.352 7.421 16,814,790 +0.07(+0.93%)
Sep 21, 2016 7.367 7.440 7.303 7.352 27,907,656 +0.02(+0.31%)
Sep 20, 2016 7.421 7.421 7.284 7.329 11,168,317 -0.01(-0.10%)
Sep 19, 2016 7.307 7.436 7.307 7.337 17,399,218 +0.08(+1.05%)
Sep 16, 2016 7.261 7.314 7.204 7.261 31,015,330 -0.05(-0.73%)
Sep 15, 2016 7.162 7.337 7.117 7.314 21,935,712 +0.08(+1.16%)
Sep 14, 2016 7.276 7.307 7.185 7.231 29,182,658 -0.07(-0.94%)
Sep 13, 2016 7.459 7.459 7.208 7.299 43,058,180 -0.24(-3.13%)
Sep 12, 2016 7.451 7.565 7.360 7.535 29,430,320 +0.07(+0.92%)
Sep 09, 2016 7.535 7.618 7.466 7.466 26,937,082 -0.08(-1.01%)
Sep 08, 2016 7.572 7.656 7.497 7.542 22,715,444 -0.02(-0.30%)
Sep 07, 2016 7.443 7.580 7.436 7.565 33,310,802 +0.10(+1.37%)
Sep 06, 2016 7.515 7.545 7.417 7.462 33,899,008 -0.03(-0.40%)
Sep 02, 2016 7.470 7.493 7.493 7.493 19,336,676 +0.06(+0.81%)
Sep 01, 2016 7.538 7.564 7.357 7.432 20,241,082 -0.09(-1.20%)
Aug 31, 2016 7.523 7.545 7.394 7.523 19,032,066 +0.00(+0.00%)
Aug 30, 2016 7.440 7.534 7.432 7.523 17,626,528 +0.08(+1.12%)
Aug 29, 2016 7.402 7.523 7.395 7.440 15,961,694 +0.05(+0.72%)
Aug 26, 2016 7.304 7.447 7.281 7.387 24,238,826 +0.11(+1.45%)
Aug 25, 2016 7.266 7.349 7.266 7.281 21,084,178 +0.02(+0.21%)
Aug 24, 2016 7.304 7.357 7.259 7.266 18,613,700 -0.03(-0.41%)
Aug 23, 2016 7.311 7.349 7.296 7.296 14,825,376 +0.01(+0.10%)
Aug 22, 2016 7.266 7.334 7.236 7.289 19,639,806 -0.02(-0.31%)
Aug 19, 2016 7.259 7.311 7.198 7.311 14,667,001 +0.05(+0.62%)
Aug 18, 2016 7.206 7.266 7.183 7.266 16,468,688 +0.06(+0.84%)
Aug 17, 2016 7.191 7.228 7.157 7.206 22,165,694 +0.01(+0.10%)
Aug 16, 2016 7.168 7.259 7.130 7.198 23,177,240 -0.02(-0.21%)
Aug 15, 2016 7.010 7.228 7.002 7.213 24,746,662 +0.25(+3.58%)
Aug 12, 2016 6.949 6.964 6.896 6.964 13,232,230 -0.05(-0.75%)
Aug 11, 2016 6.987 7.047 6.957 7.017 15,461,339 +0.03(+0.43%)
Aug 10, 2016 7.070 7.085 6.972 6.987 24,066,046 -0.08(-1.17%)
Aug 09, 2016 7.093 7.138 7.055 7.070 13,917,532 -0.02(-0.21%)
Aug 08, 2016 7.093 7.138 7.062 7.085 15,062,459 +0.00(+0.00%)
Aug 05, 2016 6.957 7.130 6.942 7.085 22,142,972 +0.26(+3.87%)
Aug 04, 2016 6.836 6.874 6.810 6.821 15,969,142 +0.00(+0.00%)
Aug 03, 2016 6.723 6.874 6.700 6.821 23,885,534 +0.11(+1.57%)
Aug 02, 2016 6.798 6.821 6.655 6.715 26,836,772 -0.09(-1.33%)
Aug 01, 2016 6.949 6.972 6.791 6.806 25,945,058 -0.11(-1.64%)
Jul 29, 2016 6.866 7.032 6.866 6.919 37,847,000 +0.01(+0.11%)
Jul 28, 2016 6.836 6.934 6.791 6.912 17,992,920 +0.05(+0.66%)
Jul 27, 2016 6.927 7.010 6.829 6.866 31,227,756 -0.04(-0.55%)
Jul 26, 2016 6.776 6.919 6.753 6.904 27,131,448 +0.14(+2.01%)
Jul 25, 2016 6.798 6.829 6.753 6.768 15,539,661 -0.05(-0.66%)
Jul 22, 2016 6.746 6.859 6.723 6.813 25,388,962 +0.07(+1.01%)
Jul 21, 2016 6.753 6.859 6.723 6.746 27,956,606 +0.02(+0.22%)
Jul 20, 2016 6.738 6.768 6.640 6.730 34,629,944 +0.03(+0.45%)
Jul 19, 2016 6.791 6.862 6.678 6.700 44,647,116 -0.21(-3.06%)
Jul 18, 2016 6.881 6.972 6.855 6.912 28,929,374 +0.03(+0.44%)
Jul 15, 2016 6.889 6.927 6.806 6.881 28,312,280 +0.03(+0.44%)
Jul 14, 2016 6.836 6.881 6.798 6.851 27,041,068 +0.17(+2.48%)
Jul 13, 2016 6.640 6.693 6.587 6.685 24,146,886 +0.02(+0.34%)
Jul 12, 2016 6.549 6.685 6.549 6.663 27,876,024 +0.20(+3.03%)
Jul 11, 2016 6.444 6.508 6.414 6.466 24,825,858 +0.10(+1.54%)
Jul 08, 2016 6.331 6.225 6.225 6.368 31,320,760 +0.14(+2.30%)
Jul 07, 2016 6.172 6.338 6.165 6.225 28,565,962 +0.05(+0.73%)
Jul 06, 2016 5.999 6.187 5.885 6.180 35,435,360 +0.13(+2.12%)
Jul 05, 2016 6.217 6.225 6.006 6.051 23,775,472 -0.26(-4.07%)
Jul 01, 2016 6.368 6.308 6.308 6.308 20,013,914 -0.11(-1.76%)
Jun 30, 2016 6.406 6.421 6.289 6.421 35,154,712 +0.07(+1.07%)
Jun 29, 2016 6.225 6.361 6.202 6.353 26,892,688 +0.14(+2.31%)
Jun 28, 2016 6.142 6.232 6.044 6.210 35,673,088 +0.24(+4.05%)
Jun 27, 2016 6.315 6.315 5.931 5.968 40,198,100 -0.47(-7.27%)
Jun 24, 2016 6.708 6.791 6.429 6.436 42,208,232 -0.69(-9.74%)
Jun 23, 2016 6.987 7.130 6.972 7.130 17,112,574 +0.25(+3.62%)
Jun 22, 2016 6.934 7.025 6.874 6.881 19,450,548 -0.04(-0.55%)
Jun 21, 2016 6.942 6.979 6.836 6.919 17,440,192 +0.00(+0.00%)
Jun 20, 2016 7.025 7.104 6.912 6.919 16,612,748 +0.06(+0.88%)
Jun 17, 2016 6.768 6.889 6.753 6.859 27,432,792 +0.09(+1.34%)
Jun 16, 2016 6.798 6.821 6.632 6.768 59,063,020 -0.10(-1.43%)
Jun 15, 2016 6.904 7.062 6.836 6.866 39,572,340 +0.01(+0.11%)
Jun 14, 2016 7.025 7.108 6.806 6.859 26,833,096 -0.20(-2.88%)
Jun 13, 2016 7.138 7.221 7.062 7.062 23,696,340 -0.12(-1.68%)
Jun 10, 2016 7.191 7.206 7.127 7.183 22,109,866 -0.14(-1.86%)
Jun 09, 2016 7.327 7.342 7.198 7.319 18,108,096 -0.09(-1.22%)
Jun 08, 2016 7.364 7.455 7.357 7.410 22,079,656 +0.04(+0.56%)
Jun 07, 2016 7.458 7.473 7.364 7.368 16,543,473 -0.09(-1.21%)
Jun 06, 2016 7.361 7.495 7.323 7.458 19,337,584 +0.16(+2.26%)
Jun 03, 2016 7.278 7.323 7.121 7.293 27,303,322 -0.20(-2.70%)
Jun 02, 2016 7.406 7.495 7.361 7.495 15,680,005 +0.05(+0.70%)
Jun 01, 2016 7.248 7.465 7.196 7.443 27,103,676 +0.07(+1.02%)
May 31, 2016 7.421 7.492 7.323 7.368 33,326,872 -0.03(-0.41%)
May 27, 2016 7.346 7.398 7.398 7.398 17,496,992 +0.10(+1.44%)
May 26, 2016 7.383 7.391 7.252 7.293 17,858,028 -0.09(-1.22%)
May 25, 2016 7.293 7.421 7.286 7.383 23,230,830 +0.15(+2.07%)
May 24, 2016 7.143 7.256 7.136 7.233 19,278,334 +0.13(+1.90%)
May 23, 2016 7.113 7.162 7.016 7.098 18,728,330 -0.03(-0.42%)
May 20, 2016 7.136 7.207 7.083 7.128 19,837,318 +0.03(+0.42%)
May 19, 2016 7.136 7.271 7.001 7.098 25,809,944 -0.13(-1.76%)
May 18, 2016 6.858 7.244 6.851 7.226 48,329,876 +0.35(+5.13%)
May 17, 2016 6.753 6.978 6.708 6.873 35,217,160 +0.09(+1.33%)
May 16, 2016 6.701 6.813 6.686 6.783 16,179,034 +0.04(+0.67%)
May 13, 2016 6.843 6.941 6.663 6.738 22,147,726 -0.10(-1.53%)
May 12, 2016 6.948 7.016 6.791 6.843 23,551,216 -0.07(-0.98%)
May 11, 2016 6.881 7.038 6.881 6.911 19,885,550 -0.01(-0.11%)
May 10, 2016 6.821 6.941 6.806 6.918 17,848,956 +0.13(+1.99%)
May 09, 2016 6.791 6.851 6.731 6.783 18,372,284 -0.02(-0.33%)
May 06, 2016 6.708 6.813 6.686 6.806 26,745,160 +0.03(+0.44%)
May 05, 2016 6.813 6.858 6.731 6.776 22,459,404 +0.00(+0.00%)
May 04, 2016 6.813 6.907 6.686 6.776 33,753,980 -0.15(-2.16%)
May 03, 2016 6.971 6.986 6.821 6.926 31,628,612 -0.16(-2.22%)
May 02, 2016 7.083 7.106 6.956 7.083 24,585,378 +0.05(+0.75%)
Apr 29, 2016 7.031 7.079 6.941 7.031 31,856,746 -0.03(-0.42%)
Apr 28, 2016 7.098 7.211 7.031 7.061 28,552,164 -0.13(-1.77%)
Apr 27, 2016 7.053 7.218 7.001 7.188 41,941,172 +0.14(+2.02%)
Apr 26, 2016 6.971 7.068 6.918 7.046 22,711,478 +0.07(+1.08%)
Apr 25, 2016 6.956 7.008 6.873 6.971 22,085,118 -0.03(-0.43%)
Apr 22, 2016 6.896 7.061 6.873 7.001 29,409,432 +0.13(+1.85%)
Apr 21, 2016 6.903 6.941 6.836 6.873 23,119,232 +0.01(+0.11%)
Apr 20, 2016 6.746 6.888 6.708 6.866 38,090,828 +0.13(+2.00%)
Apr 19, 2016 6.656 6.746 6.589 6.731 36,523,992 +0.16(+2.51%)
Apr 18, 2016 6.491 6.626 6.424 6.566 26,406,990 +0.01(+0.23%)
Apr 15, 2016 6.663 6.671 6.409 6.551 56,907,420 +0.19(+3.07%)
Apr 14, 2016 6.289 6.469 6.262 6.356 47,628,460 +0.06(+0.95%)
Apr 13, 2016 6.041 6.319 6.026 6.296 42,880,140 +0.32(+5.40%)
Apr 12, 2016 5.869 5.996 5.839 5.974 21,167,268 +0.16(+2.71%)
Apr 11, 2016 5.771 5.906 5.757 5.816 30,952,508 +0.07(+1.17%)
Apr 08, 2016 5.779 5.854 5.719 5.749 24,526,132 +0.05(+0.92%)
Apr 07, 2016 5.757 5.813 5.644 5.697 22,448,942 -0.16(-2.69%)
Apr 06, 2016 5.749 5.861 5.704 5.854 25,849,822 +0.11(+1.96%)
Apr 05, 2016 5.816 5.861 5.742 5.742 19,668,256 -0.16(-2.67%)
Apr 04, 2016 5.899 5.974 5.846 5.899 16,120,977 -0.01(-0.25%)
Apr 01, 2016 5.846 5.914 5.749 5.914 20,392,424 +0.03(+0.51%)
Mar 31, 2016 5.891 5.959 5.839 5.884 20,409,162 -0.04(-0.63%)
Mar 30, 2016 5.951 6.041 5.891 5.921 22,843,826 +0.00(+0.00%)
Mar 29, 2016 5.959 5.959 5.809 5.921 29,708,626 -0.11(-1.86%)
Mar 28, 2016 6.056 6.083 5.963 6.034 12,298,099 -0.01(-0.12%)
Mar 24, 2016 6.011 6.041 6.041 6.041 15,192,663 -0.01(-0.25%)
Mar 23, 2016 6.109 6.131 6.041 6.056 17,413,372 -0.07(-1.22%)
Mar 22, 2016 6.041 6.184 6.026 6.131 20,812,056 -0.02(-0.37%)
Mar 21, 2016 6.169 6.251 6.083 6.154 20,865,020 -0.01(-0.24%)
Mar 18, 2016 6.154 6.236 6.071 6.169 40,740,112 +0.08(+1.35%)
Mar 17, 2016 5.985 6.094 5.861 6.086 23,652,844 +0.07(+1.25%)
Mar 16, 2016 6.094 6.202 5.921 6.011 26,663,906 -0.07(-1.11%)
Mar 15, 2016 6.094 6.094 6.004 6.079 17,808,162 -0.07(-1.22%)
Mar 14, 2016 6.176 6.206 6.071 6.154 21,689,726 -0.02(-0.36%)
Mar 11, 2016 6.049 6.191 6.034 6.176 19,536,790 +0.20(+3.39%)
Mar 10, 2016 5.996 6.067 5.861 5.974 31,030,170 +0.07(+1.27%)
Mar 09, 2016 6.064 6.086 5.869 5.899 29,761,622 -0.09(-1.50%)
Mar 08, 2016 6.153 6.175 5.911 5.989 38,997,336 -0.25(-3.94%)
Mar 07, 2016 6.153 6.268 6.138 6.234 20,040,754 -0.01(-0.12%)
Mar 04, 2016 6.227 6.346 6.167 6.242 35,578,772 +0.08(+1.33%)
Mar 03, 2016 6.034 6.175 6.011 6.160 28,190,404 +0.12(+1.97%)
Mar 02, 2016 5.952 6.078 5.922 6.041 22,465,334 +0.10(+1.75%)
Mar 01, 2016 5.662 5.941 5.643 5.937 23,669,026 +0.34(+6.12%)
Feb 29, 2016 5.736 5.758 5.595 5.595 23,444,508 -0.17(-2.97%)
Feb 26, 2016 5.684 5.855 5.624 5.766 25,641,854 +0.18(+3.20%)
Feb 25, 2016 5.528 5.617 5.468 5.587 20,281,688 +0.07(+1.21%)
Feb 24, 2016 5.505 5.543 5.360 5.520 29,624,696 -0.11(-1.98%)
Feb 23, 2016 5.848 5.877 5.580 5.632 25,988,830 -0.25(-4.18%)
Feb 22, 2016 5.795 5.885 5.781 5.877 22,522,028 +0.19(+3.27%)
Feb 19, 2016 5.647 5.762 5.572 5.691 26,789,192 +0.02(+0.39%)
Feb 18, 2016 5.877 5.877 5.587 5.669 32,647,016 -0.15(-2.56%)
Feb 17, 2016 5.907 5.967 5.773 5.818 27,790,372 -0.01(-0.26%)
Feb 16, 2016 5.773 5.900 5.669 5.833 32,775,566 +0.18(+3.16%)
Feb 12, 2016 5.386 5.654 5.654 5.654 43,812,744 +0.39(+7.34%)
Feb 11, 2016 5.394 5.428 5.208 5.267 38,073,372 -0.32(-5.73%)
Feb 10, 2016 5.728 5.795 5.587 5.587 31,723,740 -0.10(-1.83%)
Feb 09, 2016 5.483 5.725 5.461 5.691 34,988,052 +0.09(+1.59%)
Feb 08, 2016 5.706 5.714 5.483 5.602 35,827,904 -0.20(-3.46%)
Feb 05, 2016 5.914 5.985 5.788 5.803 26,916,090 -0.07(-1.27%)
Feb 04, 2016 5.773 6.026 5.758 5.877 29,847,280 +0.06(+1.02%)
Feb 03, 2016 5.728 5.855 5.461 5.818 46,120,376 +0.14(+2.49%)
Feb 02, 2016 5.788 5.788 5.624 5.676 36,435,104 -0.23(-3.90%)
Feb 01, 2016 6.048 6.063 5.862 5.907 33,058,324 -0.13(-2.22%)
Jan 29, 2016 5.967 6.067 5.922 6.041 35,106,028 +0.08(+1.37%)
Jan 28, 2016 6.011 6.145 5.937 5.959 39,623,096 +0.04(+0.75%)
Jan 27, 2016 5.810 6.086 5.766 5.914 37,880,528 +0.10(+1.66%)
Jan 26, 2016 5.676 5.900 5.676 5.818 30,675,248 +0.19(+3.30%)
Jan 25, 2016 5.855 5.885 5.617 5.632 24,905,152 -0.27(-4.54%)
Jan 22, 2016 5.922 6.026 5.885 5.900 24,175,246 +0.07(+1.28%)
Jan 21, 2016 5.848 6.011 5.795 5.825 42,890,836 -0.05(-0.89%)
Jan 20, 2016 5.848 5.974 5.654 5.877 46,398,064 -0.13(-2.23%)
Jan 19, 2016 6.182 6.249 5.952 6.011 39,219,800 -0.09(-1.46%)
Jan 15, 2016 5.342 6.100 6.100 6.100 50,142,932 -0.12(-1.91%)
Jan 14, 2016 6.234 6.309 6.078 6.220 59,024,692 +0.02(+0.36%)
Jan 13, 2016 6.554 6.569 6.160 6.197 37,584,632 -0.31(-4.69%)
Jan 12, 2016 6.532 6.562 6.339 6.502 25,244,894 +0.04(+0.69%)
Jan 11, 2016 6.577 6.621 6.376 6.458 26,303,320 -0.06(-0.91%)
Jan 08, 2016 6.725 6.770 6.495 6.517 31,231,026 -0.15(-2.23%)
Jan 07, 2016 6.733 6.822 6.666 6.666 36,443,640 -0.22(-3.24%)
Jan 06, 2016 6.889 6.949 6.826 6.889 22,995,710 -0.12(-1.70%)
Jan 05, 2016 7.030 7.075 6.941 7.008 21,584,968 -0.01(-0.21%)
Jan 04, 2016 6.956 7.053 6.919 7.023 23,971,704 -0.12(-1.67%)
Dec 31, 2015 7.127 7.142 7.142 7.142 12,925,841 -0.04(-0.52%)
Dec 30, 2015 7.246 7.246 7.149 7.179 9,197,671 -0.08(-1.13%)
Dec 29, 2015 7.216 7.283 7.202 7.261 10,874,920 +0.10(+1.35%)
Dec 28, 2015 7.187 7.202 7.053 7.164 11,688,994 -0.06(-0.82%)
Dec 24, 2015 7.202 7.224 7.224 7.224 4,963,174 +0.01(+0.21%)
Dec 23, 2015 7.120 7.216 7.090 7.209 14,344,688 +0.14(+2.00%)
Dec 22, 2015 7.060 7.075 6.919 7.068 17,609,222 +0.08(+1.17%)
Dec 21, 2015 6.986 7.008 6.882 6.986 19,125,060 +0.03(+0.43%)
Dec 18, 2015 7.082 7.149 6.926 6.956 75,189,344 -0.28(-3.91%)
Dec 17, 2015 7.425 7.454 7.239 7.239 28,540,276 -0.16(-2.11%)
Dec 16, 2015 7.335 7.425 7.172 7.395 41,320,560 +0.13(+1.74%)
Dec 15, 2015 7.082 7.335 7.075 7.268 29,531,188 +0.31(+4.38%)
Dec 14, 2015 7.045 7.082 6.844 6.963 28,156,548 -0.01(-0.11%)
Dec 11, 2015 7.023 7.068 6.919 6.971 23,994,880 -0.18(-2.50%)
Dec 10, 2015 7.030 7.246 6.971 7.149 21,872,782 +0.12(+1.69%)
Dec 09, 2015 7.112 7.187 6.949 7.030 34,783,248 -0.10(-1.36%)
Dec 08, 2015 7.349 7.367 7.098 7.127 32,621,120 -0.29(-3.89%)
Dec 07, 2015 7.549 7.563 7.378 7.415 20,293,058 -0.17(-2.24%)
Dec 04, 2015 7.393 7.600 7.327 7.586 25,911,816 +0.21(+2.91%)
Dec 03, 2015 7.504 7.519 7.342 7.371 21,372,918 -0.10(-1.29%)
Dec 02, 2015 7.600 7.600 7.452 7.467 18,223,538 -0.11(-1.46%)
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.