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 )

12.47 +0.08 (+0.65%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 18, 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 (%)
Dec 31, 2008 4.460 4.822 4.404 4.778 8,330,031 +0.33(+7.43%)
Dec 30, 2008 4.385 4.460 4.273 4.447 5,037,245 +0.06(+1.28%)
Dec 29, 2008 4.360 4.398 4.210 4.391 3,876,762 +0.01(+0.29%)
Dec 26, 2008 4.472 4.666 4.298 4.379 2,979,324 -0.13(-2.90%)
Dec 24, 2008 4.335 4.510 4.335 4.510 2,218,651 +0.18(+4.18%)
Dec 23, 2008 4.435 4.435 4.210 4.329 5,848,366 +0.04(+0.87%)
Dec 22, 2008 4.585 4.591 4.248 4.292 6,278,698 -0.27(-5.88%)
Dec 19, 2008 4.684 4.996 4.510 4.560 14,817,846 -0.26(-5.43%)
Dec 18, 2008 4.859 4.996 4.753 4.822 8,221,417 -0.01(-0.26%)
Dec 17, 2008 4.703 4.990 4.553 4.834 8,249,609 -0.10(-2.02%)
Dec 16, 2008 4.522 4.934 4.460 4.934 8,248,309 +0.59(+13.49%)
Dec 15, 2008 4.560 4.660 4.260 4.348 7,450,749 -0.21(-4.65%)
Dec 12, 2008 4.373 4.678 4.329 4.560 8,009,569 -0.04(-0.81%)
Dec 11, 2008 4.828 4.990 4.535 4.597 7,811,740 -0.36(-7.18%)
Dec 10, 2008 4.903 5.034 4.759 4.953 7,811,585 +0.01(+0.25%)
Dec 09, 2008 4.990 5.121 4.809 4.940 10,275,866 -0.06(-1.25%)
Dec 08, 2008 5.096 5.152 4.815 5.003 8,594,449 +0.05(+1.01%)
Dec 05, 2008 4.497 4.953 4.447 4.953 8,750,072 +0.35(+7.59%)
Dec 04, 2008 4.479 5.041 4.472 4.603 8,794,599 -0.17(-3.53%)
Dec 03, 2008 4.285 4.809 4.067 4.772 9,961,724 +0.39(+8.97%)
Dec 02, 2008 4.366 4.522 4.067 4.379 9,808,682 +0.26(+6.36%)
Dec 01, 2008 4.834 4.968 4.112 4.117 7,372,728 -0.87(-17.50%)
Nov 28, 2008 4.834 4.996 4.741 4.990 3,387,977 +0.15(+3.09%)
Nov 26, 2008 4.547 4.865 4.423 4.840 7,057,207 +0.11(+2.37%)
Nov 25, 2008 4.653 4.747 4.298 4.728 10,817,762 +0.22(+4.99%)
Nov 24, 2008 3.961 4.578 3.899 4.504 14,635,897 +0.60(+15.34%)
Nov 21, 2008 3.967 4.111 3.281 3.905 18,171,554 -0.01(-0.32%)
Nov 20, 2008 4.086 4.341 3.842 3.917 13,945,633 -0.29(-6.96%)
Nov 19, 2008 4.529 4.803 4.210 4.210 10,026,840 -0.46(-9.88%)
Nov 18, 2008 4.529 4.834 4.366 4.672 9,164,334 +0.04(+0.81%)
Nov 17, 2008 4.822 4.915 4.572 4.635 6,377,425 -0.22(-4.62%)
Nov 14, 2008 5.121 5.196 4.834 4.859 11,048,127 -0.40(-7.59%)
Nov 13, 2008 5.059 5.306 4.516 5.258 12,821,929 +0.32(+6.57%)
Nov 12, 2008 5.408 5.477 4.884 4.934 7,413,445 -0.47(-8.77%)
Nov 11, 2008 5.346 5.558 5.277 5.408 6,901,469 -0.07(-1.37%)
Nov 10, 2008 5.988 5.988 5.445 5.483 7,574,185 -0.43(-7.28%)
Nov 07, 2008 6.082 6.206 5.683 5.913 8,478,042 -0.17(-2.77%)
Nov 06, 2008 6.125 6.450 6.038 6.082 10,330,542 -0.18(-2.89%)
Nov 05, 2008 6.581 6.631 6.225 6.263 9,869,652 -0.43(-6.43%)
Nov 04, 2008 6.206 6.805 6.007 6.693 16,710,228 +0.69(+11.42%)
Nov 03, 2008 5.907 6.044 5.770 6.007 7,098,033 +0.11(+1.90%)
Oct 31, 2008 6.250 6.400 5.739 5.895 11,197,287 -0.34(-5.50%)
Oct 30, 2008 6.606 6.768 6.132 6.238 9,419,538 -0.04(-0.70%)
Oct 29, 2008 6.618 6.743 6.206 6.281 16,433,128 -0.58(-8.45%)
Oct 28, 2008 5.832 6.874 5.626 6.861 14,744,250 +1.14(+19.96%)
Oct 27, 2008 4.984 5.994 4.984 5.720 17,870,152 +0.73(+14.62%)
Oct 24, 2008 4.691 5.258 4.535 4.990 9,414,148 -0.26(-4.99%)
Oct 23, 2008 5.870 5.926 4.990 5.252 10,704,566 -0.47(-8.28%)
Oct 22, 2008 5.695 6.231 5.552 5.726 9,907,347 -0.36(-5.94%)
Oct 21, 2008 5.826 6.263 5.745 6.088 11,019,798 +0.29(+4.95%)
Oct 20, 2008 5.913 6.075 5.564 5.801 7,798,474 +0.03(+0.54%)
Oct 17, 2008 5.757 6.269 5.714 5.770 23,637,684 -0.14(-2.43%)
Oct 16, 2008 5.707 6.063 5.346 5.913 20,463,566 +0.55(+10.23%)
Oct 15, 2008 6.044 6.088 5.333 5.364 20,714,350 -0.95(-15.10%)
Oct 14, 2008 4.978 6.475 4.940 6.319 25,637,352 +2.11(+50.07%)
Oct 13, 2008 5.396 5.508 3.842 4.210 19,360,116 -0.40(-8.66%)
Oct 10, 2008 3.905 5.396 3.749 4.610 16,973,038 +0.37(+8.84%)
Oct 09, 2008 5.358 5.414 4.235 4.235 15,834,524 -0.90(-17.60%)
Oct 08, 2008 5.576 5.801 5.115 5.140 9,962,600 -0.67(-11.49%)
Oct 07, 2008 6.406 6.606 5.764 5.807 8,533,311 -0.99(-14.59%)
Oct 06, 2008 6.294 7.267 5.870 6.799 12,940,571 +0.11(+1.68%)
Oct 03, 2008 6.238 7.024 5.863 6.687 10,873,155 +0.92(+16.02%)
Oct 02, 2008 6.119 6.281 5.739 5.764 6,764,366 -0.35(-5.71%)
Oct 01, 2008 5.146 6.319 5.021 6.113 12,036,068 +1.13(+22.65%)
Sep 30, 2008 4.990 5.308 4.840 4.984 10,630,853 +0.34(+7.25%)
Sep 29, 2008 5.614 6.238 4.646 4.647 7,902,782 -1.17(-20.15%)
Sep 26, 2008 5.383 6.094 5.327 5.820 9,022,611 +0.06(+1.08%)
Sep 25, 2008 6.113 6.263 5.713 5.757 6,819,619 -0.04(-0.75%)
Sep 24, 2008 5.832 5.957 5.676 5.801 7,072,509 +0.16(+2.76%)
Sep 23, 2008 6.824 6.855 5.639 5.645 7,415,605 -0.47(-7.75%)
Sep 22, 2008 7.173 7.485 5.658 6.119 11,081,284 -1.83(-23.06%)
Sep 19, 2008 7.953 8.421 6.556 7.953 33,166,242 +1.40(+21.43%)
Sep 18, 2008 5.296 6.861 4.641 6.550 39,695,840 +1.47(+28.99%)
Sep 17, 2008 5.477 5.670 4.996 5.077 23,335,602 -0.54(-9.66%)
Sep 16, 2008 4.859 5.620 4.853 5.620 18,946,618 +0.51(+9.88%)
Sep 15, 2008 5.109 5.421 4.990 5.115 15,046,945 -0.25(-4.65%)
Sep 12, 2008 5.065 5.533 5.003 5.364 12,432,454 +0.19(+3.61%)
Sep 11, 2008 4.815 5.190 4.772 5.177 14,407,270 +0.15(+2.98%)
Sep 10, 2008 5.077 5.314 4.759 5.028 23,387,488 -0.26(-4.95%)
Sep 09, 2008 5.458 5.676 5.271 5.290 28,805,126 -0.23(-4.18%)
Sep 08, 2008 5.477 5.832 5.233 5.520 28,171,034 +0.31(+5.99%)
Sep 05, 2008 4.716 5.208 4.647 5.208 14,653,692 +0.49(+10.45%)
Sep 04, 2008 4.853 5.034 4.684 4.716 9,936,257 -0.33(-6.55%)
Sep 03, 2008 4.828 5.059 4.716 5.046 13,583,172 +0.14(+2.93%)
Sep 02, 2008 4.772 4.962 4.678 4.903 15,918,676 +0.34(+7.38%)
Aug 29, 2008 4.553 4.678 4.398 4.566 10,539,817 -0.04(-0.81%)
Aug 28, 2008 4.491 4.603 4.373 4.603 10,608,808 +0.21(+4.68%)
Aug 27, 2008 4.410 4.466 4.279 4.398 14,016,441 -0.02(-0.56%)
Aug 26, 2008 4.366 4.535 4.348 4.423 11,923,435 +0.06(+1.29%)
Aug 25, 2008 4.610 4.660 4.366 4.366 12,823,117 -0.32(-6.79%)
Aug 22, 2008 4.435 4.685 4.410 4.684 15,173,851 +0.34(+7.75%)
Aug 21, 2008 4.235 4.398 4.235 4.348 15,347,405 -0.09(-1.97%)
Aug 20, 2008 4.441 4.485 4.260 4.435 27,454,114 +0.01(+0.14%)
Aug 19, 2008 4.460 4.553 4.373 4.429 16,631,503 -0.13(-2.87%)
Aug 18, 2008 4.741 4.778 4.373 4.560 24,740,960 -0.41(-8.28%)
Aug 15, 2008 4.784 5.077 4.784 4.971 13,156,804 +0.11(+2.18%)
Aug 14, 2008 4.373 4.878 4.366 4.865 15,949,285 +0.42(+9.55%)
Aug 13, 2008 4.678 4.728 4.404 4.441 19,620,508 -0.27(-5.82%)
Aug 12, 2008 5.021 5.053 4.666 4.716 15,988,652 -0.34(-6.67%)
Aug 11, 2008 4.759 5.196 4.759 5.053 10,761,736 +0.16(+3.32%)
Aug 08, 2008 4.522 4.971 4.516 4.890 11,916,604 +0.34(+7.54%)
Aug 07, 2008 4.859 4.990 4.522 4.547 19,881,042 -0.35(-7.13%)
Aug 06, 2008 4.747 4.959 4.678 4.897 13,102,813 +0.05(+1.03%)
Aug 05, 2008 4.647 4.865 4.597 4.847 20,989,210 +0.29(+6.29%)
Aug 04, 2008 4.454 4.647 4.360 4.560 18,110,194 -0.02(-0.41%)
Aug 01, 2008 4.410 4.653 4.279 4.578 10,132,315 +0.20(+4.56%)
Jul 31, 2008 4.366 4.529 4.235 4.379 19,546,106 -0.09(-2.09%)
Jul 30, 2008 4.516 4.672 4.279 4.472 13,368,497 +0.00(+0.00%)
Jul 29, 2008 4.472 4.479 3.998 4.472 21,977,976 +0.46(+11.51%)
Jul 28, 2008 4.298 4.404 3.967 4.011 18,491,138 -0.36(-8.14%)
Jul 25, 2008 4.354 4.553 4.086 4.366 21,528,786 +0.02(+0.57%)
Jul 24, 2008 4.890 4.984 4.298 4.341 30,853,916 -0.42(-8.78%)
Jul 23, 2008 4.959 5.221 4.553 4.759 27,378,900 -0.17(-3.42%)
Jul 22, 2008 4.210 4.965 3.992 4.928 23,435,950 +0.58(+13.34%)
Jul 21, 2008 4.553 4.747 4.292 4.348 23,610,876 -0.04(-0.85%)
Jul 18, 2008 4.815 4.834 4.366 4.385 37,023,460 -0.59(-11.90%)
Jul 17, 2008 4.204 5.152 3.668 4.978 56,062,108 +1.43(+40.25%)
Jul 16, 2008 2.932 3.612 2.899 3.549 28,812,036 +0.65(+22.63%)
Jul 15, 2008 2.913 3.300 2.726 2.894 28,699,278 -0.02(-0.64%)
Jul 14, 2008 3.587 3.643 2.913 2.913 30,827,212 -0.61(-17.20%)
Jul 11, 2008 3.400 3.593 3.322 3.518 18,121,324 -0.05(-1.40%)
Jul 10, 2008 3.518 3.730 3.387 3.568 15,101,638 +0.11(+3.25%)
Jul 09, 2008 3.811 3.955 3.456 3.456 15,656,677 -0.40(-10.36%)
Jul 08, 2008 3.350 3.874 3.281 3.855 20,059,798 +0.54(+16.17%)
Jul 07, 2008 3.431 3.568 3.200 3.318 18,576,432 -0.11(-3.10%)
Jul 04, 2008 3.618 3.630 3.356 3.424 15,066,854 +0.00(+0.00%)
Jul 03, 2008 3.618 3.630 3.356 3.424 15,066,854 -0.16(-4.36%)
Jul 02, 2008 3.830 3.961 3.524 3.580 38,288,760 -0.18(-4.81%)
Jul 01, 2008 3.643 3.799 3.493 3.761 23,600,810 +0.16(+4.51%)
Jun 30, 2008 3.768 3.802 3.568 3.599 22,874,186 -0.21(-5.56%)
Jun 27, 2008 3.799 4.005 3.761 3.811 22,858,892 -0.01(-0.16%)
Jun 26, 2008 3.768 3.936 3.711 3.817 23,576,712 +0.06(+1.66%)
Jun 25, 2008 3.674 4.111 3.637 3.755 28,899,654 +0.16(+4.33%)
Jun 24, 2008 3.574 3.799 3.481 3.599 38,045,948 -0.02(-0.52%)
Jun 23, 2008 4.273 4.285 3.587 3.618 44,376,876 -0.54(-13.04%)
Jun 20, 2008 3.718 4.292 3.568 4.161 72,023,728 +0.95(+29.77%)
Jun 19, 2008 3.499 3.512 3.081 3.206 44,410,076 -0.24(-6.88%)
Jun 18, 2008 3.693 3.711 3.187 3.443 36,200,492 -0.36(-9.51%)
Jun 17, 2008 4.148 4.223 3.805 3.805 26,987,664 -0.36(-8.55%)
Jun 16, 2008 4.092 4.242 4.023 4.161 12,580,871 +0.09(+2.14%)
Jun 13, 2008 4.179 4.192 3.833 4.073 28,598,644 -0.07(-1.66%)
Jun 12, 2008 4.391 4.547 4.136 4.142 27,437,236 -0.17(-4.05%)
Jun 11, 2008 4.691 4.691 4.310 4.316 21,584,804 -0.38(-8.10%)
Jun 10, 2008 4.803 4.946 4.666 4.697 22,869,874 -0.09(-1.95%)
Jun 09, 2008 5.028 5.059 4.716 4.791 15,444,215 -0.24(-4.71%)
Jun 06, 2008 5.140 5.152 5.021 5.028 9,663,434 -0.21(-3.93%)
Jun 05, 2008 5.246 5.290 5.109 5.233 13,459,958 -0.01(-0.24%)
Jun 04, 2008 5.302 5.421 5.177 5.246 10,669,733 -0.06(-1.18%)
Jun 03, 2008 5.433 5.480 5.227 5.308 18,368,478 -0.12(-2.18%)
Jun 02, 2008 5.552 5.552 5.339 5.427 10,594,552 -0.13(-2.36%)
May 30, 2008 5.670 5.726 5.557 5.558 7,877,462 -0.12(-2.09%)
May 29, 2008 5.645 5.726 5.570 5.676 8,482,281 +0.04(+0.66%)
May 28, 2008 5.938 5.988 5.539 5.639 17,011,222 -0.29(-4.94%)
May 27, 2008 5.732 5.951 5.732 5.932 14,789,724 +0.22(+3.93%)
May 26, 2008 5.732 5.789 5.633 5.707 17,160,824 +0.00(+0.00%)
May 23, 2008 5.732 5.789 5.633 5.707 17,160,824 -0.05(-0.87%)
May 22, 2008 5.601 5.789 5.583 5.757 7,727,590 +0.16(+2.78%)
May 21, 2008 5.714 5.807 5.583 5.601 11,392,272 -0.12(-2.18%)
May 20, 2008 5.801 5.826 5.645 5.726 13,739,937 -0.12(-2.13%)
May 19, 2008 5.901 5.948 5.795 5.851 10,840,944 -0.01(-0.21%)
May 16, 2008 5.876 5.901 5.789 5.863 11,834,328 +0.00(+0.00%)
May 15, 2008 5.870 5.901 5.745 5.863 10,654,480 -0.01(-0.11%)
May 14, 2008 5.814 5.913 5.732 5.870 7,217,965 +0.06(+0.97%)
May 13, 2008 5.857 5.895 5.720 5.814 10,505,192 +0.00(+0.00%)
May 12, 2008 5.720 5.832 5.658 5.814 10,139,648 +0.09(+1.64%)
May 09, 2008 5.776 5.951 5.676 5.720 13,064,547 -0.14(-2.34%)
May 08, 2008 5.957 5.976 5.814 5.857 12,252,875 -0.04(-0.74%)
May 07, 2008 6.044 6.132 5.882 5.901 13,937,469 -0.24(-3.86%)
May 06, 2008 6.038 6.163 5.882 6.138 13,187,187 +0.07(+1.23%)
May 05, 2008 6.051 6.088 5.957 6.063 10,328,454 -0.07(-1.12%)
May 02, 2008 6.206 6.325 6.088 6.132 10,474,976 -0.02(-0.30%)
May 01, 2008 5.857 6.206 5.857 6.150 15,868,789 +0.29(+5.01%)
Apr 30, 2008 5.976 5.982 5.826 5.857 15,254,113 -0.12(-2.09%)
Apr 29, 2008 6.013 6.036 5.926 5.982 9,662,114 -0.02(-0.31%)
Apr 28, 2008 6.063 6.113 5.913 6.001 10,278,705 -0.04(-0.72%)
Apr 25, 2008 5.832 6.088 5.726 6.044 14,565,662 +0.16(+2.65%)
Apr 24, 2008 5.770 5.969 5.676 5.888 14,522,967 +0.20(+3.51%)
Apr 23, 2008 5.963 6.038 5.658 5.689 10,165,211 -0.27(-4.60%)
Apr 22, 2008 5.845 6.032 5.801 5.963 13,385,042 +0.08(+1.38%)
Apr 21, 2008 6.001 6.044 5.720 5.882 15,477,841 -0.16(-2.68%)
Apr 18, 2008 6.387 6.394 6.013 6.044 18,674,668 -0.22(-3.49%)
Apr 17, 2008 5.870 6.319 5.870 6.263 24,020,700 +0.05(+0.80%)
Apr 16, 2008 5.583 6.450 5.564 6.213 44,676,300 +0.41(+7.10%)
Apr 15, 2008 5.676 5.901 5.676 5.801 24,469,454 +0.19(+3.45%)
Apr 14, 2008 6.157 6.175 5.589 5.608 20,392,008 -0.57(-9.28%)
Apr 11, 2008 6.200 6.550 6.169 6.182 17,135,310 -0.41(-6.24%)
Apr 10, 2008 6.606 6.780 6.462 6.593 8,467,163 +0.01(+0.19%)
Apr 09, 2008 7.005 7.017 6.562 6.581 9,596,288 -0.31(-4.52%)
Apr 08, 2008 6.999 7.067 6.812 6.893 8,913,883 -0.23(-3.24%)
Apr 07, 2008 6.924 7.223 6.924 7.123 7,767,552 +0.21(+3.07%)
Apr 04, 2008 7.061 7.092 6.911 6.911 8,123,855 -0.12(-1.69%)
Apr 03, 2008 6.980 7.136 6.874 7.030 10,995,920 -0.02(-0.27%)
Apr 02, 2008 7.136 7.329 6.986 7.049 9,742,851 -0.11(-1.48%)
Apr 01, 2008 7.011 7.161 6.868 7.155 11,830,782 +0.45(+6.70%)
Mar 31, 2008 6.737 6.849 6.593 6.705 12,143,469 +0.03(+0.47%)
Mar 28, 2008 6.740 7.111 6.656 6.674 10,991,167 -0.20(-2.90%)
Mar 27, 2008 7.286 7.286 6.799 6.874 12,829,737 -0.22(-3.08%)
Mar 26, 2008 7.417 7.479 6.992 7.092 24,235,978 -0.42(-5.56%)
Mar 25, 2008 7.435 7.660 7.311 7.510 16,634,063 +0.23(+3.17%)
Mar 24, 2008 7.017 7.417 6.986 7.279 14,409,979 +0.27(+3.83%)
Mar 21, 2008 6.737 7.017 6.493 7.011 19,143,508 +0.00(+0.00%)
Mar 20, 2008 6.737 7.017 6.493 7.011 19,143,508 +0.39(+5.84%)
Mar 19, 2008 6.799 7.017 6.574 6.624 17,381,306 -0.11(-1.67%)
Mar 18, 2008 6.637 6.943 6.406 6.737 22,543,500 +0.36(+5.68%)
Mar 17, 2008 6.843 7.092 6.013 6.375 32,679,618 -0.77(-10.82%)
Mar 14, 2008 7.229 7.604 7.030 7.148 15,406,645 -0.28(-3.78%)
Mar 13, 2008 7.092 7.473 6.899 7.429 13,971,713 +0.21(+2.85%)
Mar 12, 2008 7.398 7.791 7.211 7.223 10,420,898 -0.32(-4.30%)
Mar 11, 2008 7.286 7.585 7.080 7.548 10,205,447 +0.54(+7.65%)
Mar 10, 2008 7.098 7.360 6.943 7.011 10,447,411 -0.15(-2.09%)
Mar 07, 2008 6.861 7.261 6.836 7.161 14,234,819 +0.15(+2.14%)
Mar 06, 2008 7.236 7.261 7.011 7.011 12,652,863 -0.25(-3.44%)
Mar 05, 2008 7.597 7.679 7.248 7.261 13,173,544 -0.31(-4.04%)
Mar 04, 2008 7.679 7.685 7.298 7.566 16,201,953 -0.19(-2.49%)
Mar 03, 2008 7.622 7.847 7.429 7.760 12,978,300 +0.14(+1.80%)
Feb 29, 2008 7.704 7.922 7.610 7.622 14,844,188 -0.17(-2.24%)
Feb 28, 2008 8.090 8.134 7.785 7.797 8,438,048 -0.40(-4.87%)
Feb 27, 2008 8.203 8.471 8.078 8.196 6,983,301 -0.02(-0.30%)
Feb 26, 2008 8.121 8.277 7.922 8.221 6,104,505 +0.04(+0.53%)
Feb 25, 2008 7.953 8.184 7.772 8.178 8,312,094 +0.24(+3.07%)
Feb 22, 2008 7.710 7.941 7.610 7.934 10,142,451 +0.24(+3.08%)
Feb 21, 2008 7.959 8.022 7.672 7.697 8,854,817 -0.22(-2.83%)
Feb 20, 2008 7.704 8.003 7.610 7.922 6,940,758 +0.15(+1.93%)
Feb 19, 2008 8.059 8.090 7.710 7.772 7,052,352 -0.16(-1.97%)
Feb 18, 2008 7.722 7.953 7.635 7.928 7,231,063 +0.00(+0.00%)
Feb 15, 2008 7.722 7.953 7.635 7.928 7,231,063 +0.19(+2.50%)
Feb 14, 2008 7.922 7.965 7.672 7.735 5,899,611 -0.21(-2.59%)
Feb 13, 2008 7.909 7.984 7.704 7.941 6,388,910 +0.15(+1.92%)
Feb 12, 2008 7.722 8.047 7.691 7.791 11,466,060 +0.14(+1.79%)
Feb 11, 2008 7.884 7.884 7.647 7.654 6,794,713 -0.21(-2.62%)
Feb 08, 2008 8.022 8.115 7.654 7.859 9,372,291 -0.23(-2.85%)
Feb 07, 2008 7.903 8.271 7.816 8.090 13,356,919 +0.12(+1.57%)
Feb 06, 2008 8.165 8.190 7.903 7.965 8,688,866 -0.08(-1.01%)
Feb 05, 2008 8.078 8.190 7.965 8.047 11,444,743 -0.15(-1.83%)
Feb 04, 2008 8.808 8.808 8.159 8.196 10,502,362 -0.61(-6.87%)
Feb 01, 2008 8.577 8.814 8.408 8.801 11,363,569 +0.41(+4.91%)
Jan 31, 2008 7.884 8.440 7.785 8.390 14,716,623 +0.35(+4.34%)
Jan 30, 2008 8.065 8.327 7.916 8.040 11,869,650 -0.04(-0.54%)
Jan 29, 2008 7.903 8.096 7.747 8.084 10,628,183 +0.24(+3.02%)
Jan 28, 2008 7.186 7.853 7.186 7.847 11,664,207 +0.52(+7.16%)
Jan 25, 2008 7.647 7.828 7.223 7.323 11,650,251 -0.23(-3.06%)
Jan 24, 2008 7.448 7.641 7.292 7.554 14,963,090 +0.10(+1.34%)
Jan 23, 2008 6.581 7.554 6.525 7.454 16,157,398 +0.53(+7.66%)
Jan 22, 2008 6.300 7.217 6.300 6.924 18,453,602 +0.27(+4.13%)
Jan 21, 2008 7.011 7.429 6.531 6.649 17,918,166 +0.00(+0.00%)
Jan 18, 2008 7.011 7.429 6.531 6.649 17,918,166 -0.43(-6.08%)
Jan 17, 2008 7.523 7.672 7.024 7.080 14,166,035 -0.67(-8.69%)
Jan 16, 2008 7.560 7.934 7.541 7.753 10,696,582 +0.19(+2.56%)
Jan 15, 2008 7.573 7.704 7.466 7.560 9,950,828 -0.13(-1.70%)
Jan 14, 2008 7.597 7.835 7.579 7.691 8,529,451 -0.09(-1.20%)
Jan 11, 2008 7.704 7.997 7.523 7.785 12,311,506 -0.11(-1.34%)
Jan 10, 2008 7.797 8.196 7.298 7.891 20,085,610 -0.36(-4.38%)
Jan 09, 2008 8.240 8.309 7.841 8.252 12,410,768 -0.01(-0.15%)
Jan 08, 2008 8.795 8.976 8.259 8.265 7,605,700 -0.51(-5.76%)
Jan 07, 2008 8.396 8.920 8.358 8.770 8,997,385 +0.34(+3.99%)
Jan 04, 2008 8.471 8.539 8.296 8.433 11,006,871 -0.35(-3.98%)
Jan 03, 2008 8.964 9.020 8.770 8.783 4,398,492 -0.14(-1.54%)
Jan 02, 2008 9.263 9.275 8.851 8.920 7,086,815 -0.29(-3.12%)
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.