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 )

12.46 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 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, 2009 2.289 2.277 2.277 2.277 16,700,790 -0.02(-0.82%)
Dec 30, 2009 2.302 2.302 2.271 2.295 10,251,891 -0.01(-0.27%)
Dec 29, 2009 2.308 2.314 2.277 2.302 10,350,591 -0.01(-0.27%)
Dec 28, 2009 2.320 2.352 2.283 2.308 11,287,947 -0.01(-0.54%)
Dec 24, 2009 2.308 2.320 2.302 2.320 3,501,049 +0.02(+1.09%)
Dec 23, 2009 2.320 2.339 2.289 2.295 15,042,582 -0.03(-1.34%)
Dec 22, 2009 2.327 2.333 2.308 2.327 7,354,253 -0.01(-0.27%)
Dec 21, 2009 2.327 2.339 2.295 2.333 14,281,790 +0.01(+0.54%)
Dec 18, 2009 2.302 2.345 2.264 2.320 31,858,436 +0.02(+1.09%)
Dec 17, 2009 2.252 2.364 2.246 2.295 23,128,442 +0.04(+1.66%)
Dec 16, 2009 2.327 2.345 2.252 2.258 26,560,422 -0.07(-2.95%)
Dec 15, 2009 2.389 2.442 2.302 2.327 32,863,742 -0.10(-4.11%)
Dec 14, 2009 2.358 2.433 2.333 2.426 22,480,850 +0.10(+4.29%)
Dec 11, 2009 2.327 2.345 2.295 2.327 14,656,849 +0.01(+0.27%)
Dec 10, 2009 2.358 2.370 2.308 2.320 16,218,764 -0.01(-0.27%)
Dec 09, 2009 2.364 2.383 2.321 2.327 31,660,852 -0.04(-1.58%)
Dec 08, 2009 2.289 2.377 2.277 2.364 33,786,972 +0.07(+2.99%)
Dec 07, 2009 2.308 2.345 2.283 2.295 34,769,724 -0.01(-0.27%)
Dec 04, 2009 2.358 2.370 2.277 2.302 38,706,188 +0.01(+0.27%)
Dec 03, 2009 2.433 2.440 2.289 2.295 43,209,268 -0.12(-4.91%)
Dec 02, 2009 2.389 2.426 2.358 2.414 32,377,442 +0.03(+1.31%)
Dec 01, 2009 2.420 2.426 2.327 2.383 36,438,600 +0.00(+0.00%)
Nov 30, 2009 2.258 2.389 2.246 2.383 44,489,056 +0.14(+6.41%)
Nov 27, 2009 2.252 2.295 2.239 2.239 13,066,335 -0.08(-3.49%)
Nov 25, 2009 2.389 2.389 2.314 2.320 16,949,810 -0.02(-1.06%)
Nov 24, 2009 2.383 2.383 2.314 2.345 24,215,264 -0.02(-1.05%)
Nov 23, 2009 2.401 2.420 2.358 2.370 30,942,470 +0.01(+0.53%)
Nov 20, 2009 2.383 2.408 2.333 2.358 29,946,366 -0.03(-1.31%)
Nov 19, 2009 2.408 2.433 2.345 2.389 36,072,624 -0.06(-2.30%)
Nov 18, 2009 2.370 2.489 2.345 2.445 48,882,948 +0.07(+2.89%)
Nov 17, 2009 2.339 2.383 2.302 2.377 39,688,276 +0.02(+0.79%)
Nov 16, 2009 2.383 2.420 2.308 2.358 42,934,236 -0.01(-0.53%)
Nov 13, 2009 2.383 2.401 2.324 2.370 25,005,444 +0.03(+1.33%)
Nov 12, 2009 2.401 2.433 2.339 2.339 23,050,788 -0.07(-2.85%)
Nov 11, 2009 2.414 2.451 2.383 2.408 18,020,752 +0.04(+1.58%)
Nov 10, 2009 2.445 2.451 2.345 2.370 24,688,774 -0.09(-3.55%)
Nov 09, 2009 2.451 2.489 2.408 2.458 35,963,872 +0.04(+1.81%)
Nov 06, 2009 2.308 2.433 2.295 2.414 44,650,424 +0.06(+2.66%)
Nov 05, 2009 2.339 2.383 2.289 2.352 41,494,920 +0.05(+2.17%)
Nov 04, 2009 2.445 2.489 2.283 2.302 41,815,460 -0.08(-3.40%)
Nov 03, 2009 2.202 2.408 2.183 2.383 45,905,592 +0.13(+5.82%)
Nov 02, 2009 2.439 2.451 2.202 2.252 44,636,900 -0.12(-5.25%)
Oct 30, 2009 2.508 2.514 2.295 2.377 47,758,344 -0.16(-6.39%)
Oct 29, 2009 2.470 2.551 2.389 2.539 39,664,304 +0.16(+6.82%)
Oct 28, 2009 2.514 2.545 2.370 2.377 47,275,024 -0.14(-5.69%)
Oct 27, 2009 2.564 2.601 2.464 2.520 52,656,004 -0.03(-1.22%)
Oct 26, 2009 2.632 2.651 2.526 2.551 33,836,920 -0.07(-2.62%)
Oct 23, 2009 2.632 2.763 2.589 2.620 31,092,098 -0.14(-4.98%)
Oct 22, 2009 2.652 2.757 2.607 2.757 44,549,648 +0.07(+2.55%)
Oct 21, 2009 2.713 2.788 2.682 2.688 28,629,522 -0.04(-1.37%)
Oct 20, 2009 2.720 2.801 2.695 2.726 25,660,024 -0.02(-0.91%)
Oct 19, 2009 2.863 2.882 2.738 2.751 30,375,774 -0.11(-3.71%)
Oct 16, 2009 2.901 2.913 2.844 2.857 25,207,062 -0.12(-3.98%)
Oct 15, 2009 2.907 2.975 2.857 2.975 37,996,712 +0.06(+1.92%)
Oct 14, 2009 2.901 2.919 2.844 2.919 29,416,376 +0.09(+3.31%)
Oct 13, 2009 2.851 2.882 2.819 2.826 30,029,602 -0.03(-1.09%)
Oct 12, 2009 2.838 2.913 2.807 2.857 24,418,208 +0.02(+0.66%)
Oct 09, 2009 2.819 2.851 2.794 2.838 24,402,458 -0.02(-0.65%)
Oct 08, 2009 2.869 2.876 2.794 2.857 30,085,816 +0.00(+0.00%)
Oct 07, 2009 2.788 2.876 2.788 2.857 36,520,176 +0.04(+1.55%)
Oct 06, 2009 2.944 2.963 2.757 2.813 53,376,992 -0.07(-2.59%)
Oct 05, 2009 2.888 2.907 2.819 2.888 38,525,656 +0.11(+4.05%)
Oct 02, 2009 2.688 2.832 2.635 2.776 41,945,636 -0.01(-0.45%)
Oct 01, 2009 2.925 2.950 2.738 2.788 60,289,836 -0.15(-5.10%)
Sep 30, 2009 2.832 3.025 2.776 2.938 143,491,088 +0.19(+7.05%)
Sep 29, 2009 2.726 2.801 2.707 2.745 67,444,800 +0.12(+4.76%)
Sep 28, 2009 2.589 2.620 2.539 2.620 38,757,932 +0.04(+1.69%)
Sep 25, 2009 2.582 2.645 2.526 2.576 37,701,872 -0.03(-1.20%)
Sep 24, 2009 2.745 2.751 2.589 2.607 40,821,780 -0.12(-4.35%)
Sep 23, 2009 2.826 2.826 2.726 2.726 31,474,854 -0.07(-2.67%)
Sep 22, 2009 2.826 2.857 2.763 2.801 47,101,784 +0.05(+1.81%)
Sep 21, 2009 2.670 2.851 2.639 2.751 71,614,240 +0.04(+1.38%)
Sep 18, 2009 2.695 2.776 2.620 2.713 176,320,208 -0.10(-3.55%)
Sep 17, 2009 2.819 2.960 2.794 2.813 56,648,532 -0.02(-0.66%)
Sep 16, 2009 2.726 2.975 2.695 2.832 84,856,608 +0.12(+4.37%)
Sep 15, 2009 2.545 2.776 2.526 2.713 62,349,856 +0.16(+6.36%)
Sep 14, 2009 2.501 2.551 2.470 2.551 28,005,464 +0.02(+0.99%)
Sep 11, 2009 2.564 2.576 2.514 2.526 47,754,340 -0.02(-0.98%)
Sep 10, 2009 2.545 2.557 2.501 2.551 31,007,390 +0.01(+0.49%)
Sep 09, 2009 2.520 2.545 2.476 2.539 29,161,288 -0.01(-0.25%)
Sep 08, 2009 2.607 2.620 2.526 2.545 22,695,634 -0.02(-0.73%)
Sep 04, 2009 2.551 2.564 2.514 2.564 27,156,420 +0.02(+0.98%)
Sep 03, 2009 2.526 2.564 2.483 2.539 28,929,640 +0.09(+3.56%)
Sep 02, 2009 2.620 2.626 2.414 2.451 56,252,028 -0.20(-7.53%)
Sep 01, 2009 2.794 2.888 2.651 2.651 32,800,516 -0.19(-6.80%)
Aug 31, 2009 2.726 2.882 2.688 2.844 23,070,880 +0.04(+1.56%)
Aug 28, 2009 2.788 2.863 2.757 2.801 27,761,858 +0.05(+1.81%)
Aug 27, 2009 2.738 2.763 2.645 2.751 26,418,862 +0.00(+0.00%)
Aug 26, 2009 2.745 2.826 2.707 2.751 19,410,706 -0.01(-0.45%)
Aug 25, 2009 2.807 2.857 2.745 2.763 21,571,062 +0.01(+0.45%)
Aug 24, 2009 2.938 2.950 2.720 2.751 44,107,600 -0.13(-4.55%)
Aug 21, 2009 2.863 2.932 2.838 2.882 42,456,540 +0.06(+2.21%)
Aug 20, 2009 2.745 2.838 2.738 2.819 33,146,306 +0.10(+3.67%)
Aug 19, 2009 2.626 2.801 2.626 2.720 30,826,836 +0.01(+0.46%)
Aug 18, 2009 2.688 2.751 2.676 2.707 23,753,342 +0.09(+3.33%)
Aug 17, 2009 2.676 2.726 2.620 2.620 33,663,664 -0.24(-8.50%)
Aug 14, 2009 2.901 2.913 2.782 2.863 26,422,672 -0.04(-1.29%)
Aug 13, 2009 2.869 2.963 2.782 2.901 36,340,036 +0.11(+4.03%)
Aug 12, 2009 2.720 2.819 2.682 2.788 28,474,746 +0.03(+1.13%)
Aug 11, 2009 2.963 2.963 2.720 2.757 42,893,164 -0.22(-7.34%)
Aug 10, 2009 2.907 3.025 2.882 2.975 32,590,270 +0.06(+1.92%)
Aug 07, 2009 2.851 3.100 2.807 2.919 60,981,128 +0.18(+6.61%)
Aug 06, 2009 2.925 2.938 2.726 2.738 48,729,496 -0.09(-3.09%)
Aug 05, 2009 2.801 2.932 2.770 2.826 49,661,584 +0.07(+2.72%)
Aug 04, 2009 2.557 2.757 2.526 2.751 55,441,536 +0.15(+5.76%)
Aug 03, 2009 2.595 2.620 2.557 2.601 35,341,656 +0.05(+1.96%)
Jul 31, 2009 2.532 2.614 2.501 2.551 54,391,708 -0.03(-1.21%)
Jul 30, 2009 2.470 2.614 2.451 2.582 53,228,484 +0.16(+6.43%)
Jul 29, 2009 2.495 2.495 2.395 2.426 33,837,224 -0.07(-2.99%)
Jul 28, 2009 2.426 2.514 2.377 2.501 42,976,848 +0.06(+2.30%)
Jul 27, 2009 2.316 2.464 2.289 2.445 42,372,020 +0.16(+6.81%)
Jul 24, 2009 2.283 2.327 2.264 2.289 28,490,182 -0.04(-1.61%)
Jul 23, 2009 2.352 2.420 2.258 2.327 94,690,408 -0.12(-4.85%)
Jul 22, 2009 2.271 2.476 2.233 2.445 44,254,832 +0.13(+5.66%)
Jul 21, 2009 2.364 2.377 2.271 2.314 38,886,172 -0.11(-4.38%)
Jul 20, 2009 2.426 2.451 2.370 2.420 26,624,910 -0.03(-1.27%)
Jul 17, 2009 2.545 2.557 2.395 2.451 37,957,596 -0.12(-4.61%)
Jul 16, 2009 2.582 2.589 2.508 2.570 28,390,170 -0.04(-1.44%)
Jul 15, 2009 2.557 2.626 2.545 2.607 43,659,160 +0.06(+2.20%)
Jul 14, 2009 2.607 2.620 2.508 2.551 32,070,630 -0.02(-0.97%)
Jul 13, 2009 2.532 2.589 2.476 2.576 48,537,696 +0.16(+6.72%)
Jul 10, 2009 2.383 2.439 2.333 2.414 45,659,584 +0.12(+5.45%)
Jul 09, 2009 2.352 2.377 2.227 2.289 66,555,768 +0.17(+7.94%)
Jul 08, 2009 2.364 2.370 2.033 2.121 69,907,336 -0.22(-9.33%)
Jul 07, 2009 2.445 2.451 2.339 2.339 34,116,988 -0.10(-4.09%)
Jul 06, 2009 2.445 2.520 2.383 2.439 36,675,328 -0.06(-2.25%)
Jul 02, 2009 2.539 2.595 2.470 2.495 25,835,980 -0.09(-3.61%)
Jul 01, 2009 2.620 2.639 2.564 2.589 23,701,530 -0.02(-0.72%)
Jun 30, 2009 2.701 2.726 2.557 2.607 40,753,780 -0.09(-3.46%)
Jun 29, 2009 2.732 2.757 2.651 2.701 20,152,852 -0.02(-0.69%)
Jun 26, 2009 2.720 2.770 2.682 2.720 20,705,524 -0.03(-1.13%)
Jun 25, 2009 2.670 2.751 2.632 2.751 25,817,504 +0.02(+0.92%)
Jun 24, 2009 2.651 2.794 2.614 2.726 54,792,308 +0.13(+5.05%)
Jun 23, 2009 2.651 2.663 2.564 2.595 45,585,548 +0.03(+1.22%)
Jun 22, 2009 2.757 2.819 2.539 2.564 47,043,296 -0.27(-9.47%)
Jun 19, 2009 2.757 2.832 2.713 2.832 66,464,740 +0.13(+4.85%)
Jun 18, 2009 2.576 2.738 2.564 2.701 42,741,404 +0.14(+5.61%)
Jun 17, 2009 2.688 2.707 2.451 2.557 65,394,160 -0.12(-4.65%)
Jun 16, 2009 2.907 2.919 2.632 2.682 68,944,456 -0.14(-4.87%)
Jun 15, 2009 2.925 2.975 2.745 2.819 137,357,984 +0.23(+8.92%)
Jun 12, 2009 2.564 2.657 2.564 2.589 39,823,756 +0.01(+0.48%)
Jun 11, 2009 2.570 2.751 2.539 2.576 71,174,552 +0.06(+2.48%)
Jun 10, 2009 2.589 2.589 2.458 2.514 30,271,910 -0.06(-2.42%)
Jun 09, 2009 2.607 2.620 2.539 2.576 31,959,922 -0.01(-0.24%)
Jun 08, 2009 2.545 2.601 2.470 2.582 37,444,136 +0.04(+1.47%)
Jun 05, 2009 2.626 2.626 2.483 2.545 55,986,292 +0.02(+0.74%)
Jun 04, 2009 2.426 2.582 2.370 2.526 172,546,384 +0.06(+2.27%)
Jun 03, 2009 2.576 2.707 2.420 2.470 56,984,660 -0.12(-4.58%)
Jun 02, 2009 2.451 2.676 2.377 2.589 57,263,712 +0.07(+2.72%)
Jun 01, 2009 2.557 2.576 2.470 2.520 33,976,436 +0.07(+3.06%)
May 29, 2009 2.570 2.570 2.443 2.445 39,759,324 -0.07(-2.73%)
May 28, 2009 2.532 2.564 2.370 2.514 29,951,198 +0.00(+0.00%)
May 27, 2009 2.695 2.695 2.470 2.514 38,203,448 -0.14(-5.18%)
May 26, 2009 2.589 2.701 2.545 2.651 33,236,152 +0.01(+0.24%)
May 22, 2009 2.738 2.751 2.573 2.645 25,627,240 -0.04(-1.40%)
May 21, 2009 2.713 2.776 2.570 2.682 56,024,664 -0.32(-10.79%)
May 20, 2009 3.050 3.075 2.869 3.007 39,349,228 +0.13(+4.56%)
May 19, 2009 3.088 3.181 2.876 2.876 39,664,144 -0.24(-7.62%)
May 18, 2009 3.056 3.200 3.000 3.113 42,236,024 +0.22(+7.78%)
May 15, 2009 2.969 3.113 2.819 2.888 35,294,532 -0.06(-1.91%)
May 14, 2009 2.651 3.050 2.651 2.944 51,182,208 +0.19(+7.03%)
May 13, 2009 2.975 3.081 2.720 2.751 58,759,680 -0.48(-14.86%)
May 12, 2009 3.674 3.774 2.969 3.231 96,054,752 -0.33(-9.28%)
May 11, 2009 3.481 3.855 3.281 3.562 125,345,872 +0.32(+9.81%)
May 08, 2009 2.869 3.549 2.838 3.244 145,021,888 +0.82(+33.68%)
May 07, 2009 2.601 2.651 2.158 2.426 101,812,016 +0.27(+12.75%)
May 06, 2009 1.965 2.283 1.921 2.152 70,213,616 +0.28(+15.00%)
May 05, 2009 1.828 1.996 1.753 1.871 46,298,864 +0.05(+2.74%)
May 04, 2009 1.846 1.878 1.659 1.821 50,709,908 +0.14(+8.55%)
May 01, 2009 1.765 1.796 1.641 1.678 21,500,922 -0.06(-3.58%)
Apr 30, 2009 1.946 1.965 1.722 1.740 30,259,374 -0.09(-5.10%)
Apr 29, 2009 1.809 1.871 1.778 1.834 37,464,236 +0.10(+5.76%)
Apr 28, 2009 1.790 1.846 1.703 1.734 39,343,576 -0.12(-6.40%)
Apr 27, 2009 1.921 2.096 1.846 1.853 39,402,744 -0.17(-8.33%)
Apr 24, 2009 2.246 2.252 2.002 2.021 48,053,132 -0.14(-6.63%)
Apr 23, 2009 2.246 2.333 2.037 2.164 31,480,966 +0.07(+3.58%)
Apr 22, 2009 2.071 2.476 1.990 2.090 63,798,744 -0.06(-2.90%)
Apr 21, 2009 1.497 2.183 1.435 2.152 61,085,372 +0.21(+10.93%)
Apr 20, 2009 2.183 2.295 1.940 1.940 45,140,792 -0.49(-20.05%)
Apr 17, 2009 2.121 2.495 2.009 2.426 70,321,984 +0.36(+17.52%)
Apr 16, 2009 2.090 2.174 1.934 2.065 52,254,132 +0.16(+8.17%)
Apr 15, 2009 1.672 1.934 1.478 1.909 37,429,112 +0.29(+18.15%)
Apr 14, 2009 2.027 2.183 1.609 1.616 78,030,704 -0.17(-9.44%)
Apr 13, 2009 1.297 1.878 1.260 1.784 71,916,120 +0.44(+33.02%)
Apr 09, 2009 1.241 1.341 1.160 1.341 33,796,884 +0.27(+25.73%)
Apr 08, 2009 1.123 1.148 1.029 1.067 11,778,267 -0.02(-2.29%)
Apr 07, 2009 1.135 1.160 1.092 1.092 18,994,662 -0.12(-9.79%)
Apr 06, 2009 1.223 1.272 1.173 1.210 14,567,690 -0.04(-3.48%)
Apr 03, 2009 1.204 1.272 1.135 1.254 23,789,216 +0.03(+2.55%)
Apr 02, 2009 1.360 1.403 1.173 1.223 41,844,720 +0.04(+3.16%)
Apr 01, 2009 1.023 1.216 0.9668 1.185 47,289,212 +0.15(+14.46%)
Mar 31, 2009 0.9793 1.035 0.9169 1.035 21,366,342 +0.14(+15.28%)
Mar 30, 2009 0.9481 0.9793 0.8982 0.8982 17,346,112 -0.09(-9.43%)
Mar 26, 2009 1.067 1.079 0.9731 0.9918 26,938,394 -0.02(-1.85%)
Mar 25, 2009 1.098 1.154 0.9481 1.010 35,000,748 -0.07(-6.90%)
Mar 24, 2009 1.204 1.248 1.085 1.085 34,194,224 -0.22(-16.75%)
Mar 23, 2009 1.216 1.322 1.173 1.304 25,433,654 +0.21(+18.75%)
Mar 20, 2009 1.166 1.210 1.004 1.098 34,324,168 -0.02(-2.22%)
Mar 19, 2009 1.385 1.403 1.092 1.123 27,113,148 -0.14(-10.89%)
Mar 18, 2009 1.079 1.272 1.048 1.260 36,653,736 +0.17(+16.09%)
Mar 17, 2009 1.098 1.098 0.9668 1.085 15,994,533 -0.01(-1.14%)
Mar 16, 2009 1.029 1.154 0.9731 1.098 35,064,024 +0.12(+12.82%)
Mar 13, 2009 1.098 1.110 0.9169 0.9731 26,638,774 -0.07(-7.14%)
Mar 12, 2009 0.7797 1.048 0.7173 1.048 36,872,352 +0.27(+34.40%)
Mar 11, 2009 0.9169 0.9294 0.7485 0.7797 27,169,562 -0.06(-6.72%)
Mar 10, 2009 0.7672 0.8546 0.7298 0.8358 27,689,798 +0.16(+24.07%)
Mar 09, 2009 0.6487 0.7111 0.6362 0.6737 14,387,190 +0.04(+5.88%)
Mar 06, 2009 0.6986 0.7360 0.6362 0.6362 16,553,456 -0.02(-3.77%)
Mar 05, 2009 0.7111 0.7298 0.6550 0.6612 16,340,344 -0.07(-10.17%)
Mar 04, 2009 0.8546 0.8670 0.7173 0.7360 30,000,794 -0.06(-7.81%)
Mar 02, 2009 0.8421 0.8982 0.7859 0.7984 17,567,982 -0.11(-12.33%)
Feb 27, 2009 0.9481 1.141 0.9045 0.9107 34,180,924 -0.32(-26.26%)
Feb 26, 2009 1.135 1.297 1.035 1.235 57,027,872 +0.20(+19.28%)
Feb 25, 2009 0.8608 1.079 0.7548 1.035 39,410,528 +0.16(+17.73%)
Feb 24, 2009 0.7485 0.9045 0.7049 0.8795 35,235,504 +0.16(+21.55%)
Feb 23, 2009 1.017 1.017 0.7049 0.7236 25,779,056 -0.12(-14.71%)
Feb 20, 2009 0.6300 0.9045 0.6238 0.8483 51,821,272 +0.21(+32.04%)
Feb 19, 2009 0.8109 0.8483 0.6425 0.6425 32,795,880 -0.17(-21.37%)
Feb 18, 2009 0.9045 0.9107 0.7735 0.8171 28,574,922 +0.00(+0.00%)
Feb 17, 2009 0.9419 0.9481 0.8109 0.8171 34,807,412 -0.24(-22.49%)
Feb 13, 2009 1.104 1.160 1.042 1.054 17,080,350 -0.07(-6.63%)
Feb 12, 2009 1.054 1.160 1.042 1.129 21,762,244 -0.04(-3.72%)
Feb 11, 2009 1.272 1.403 1.092 1.173 36,788,268 -0.05(-4.08%)
Feb 10, 2009 1.659 1.672 1.092 1.223 63,794,896 -0.41(-24.90%)
Feb 09, 2009 1.765 1.902 1.591 1.628 41,130,108 +0.16(+10.59%)
Feb 06, 2009 1.223 1.584 1.154 1.472 43,604,336 +0.36(+31.84%)
Feb 05, 2009 0.9356 1.241 0.7984 1.117 52,437,260 +0.22(+24.31%)
Feb 04, 2009 1.198 1.254 0.8546 0.8982 37,939,844 -0.23(-20.44%)
Feb 03, 2009 1.322 1.428 1.098 1.129 34,102,124 -0.13(-10.40%)
Feb 02, 2009 1.778 1.778 1.204 1.260 44,626,600 -0.54(-29.86%)
Jan 30, 2009 2.171 2.196 1.772 1.796 17,557,680 -0.34(-16.03%)
Jan 29, 2009 2.277 2.302 2.090 2.140 15,147,418 -0.16(-7.05%)
Jan 28, 2009 2.183 2.551 2.090 2.302 43,140,040 +0.35(+17.89%)
Jan 27, 2009 1.996 2.079 1.921 1.952 12,883,277 +0.01(+0.64%)
Jan 26, 2009 2.071 2.246 1.940 1.940 24,891,966 -0.10(-4.89%)
Jan 23, 2009 1.934 2.096 1.846 2.040 31,626,732 +0.04(+2.19%)
Jan 22, 2009 2.252 2.339 1.796 1.996 41,328,976 -0.88(-30.59%)
Jan 21, 2009 2.582 2.901 2.514 2.876 21,525,670 +0.50(+21.00%)
Jan 20, 2009 2.826 3.088 2.364 2.377 20,663,420 -0.47(-16.45%)
Jan 16, 2009 2.807 2.932 2.595 2.844 24,442,336 +0.17(+6.29%)
Jan 15, 2009 3.038 3.144 2.508 2.676 31,800,768 -0.41(-13.33%)
Jan 14, 2009 3.493 3.493 2.844 3.088 36,530,728 -0.60(-16.24%)
Jan 13, 2009 3.761 3.824 3.499 3.686 23,724,644 -0.06(-1.66%)
Jan 12, 2009 4.098 4.129 3.680 3.749 18,750,724 -0.39(-9.49%)
Jan 09, 2009 4.441 4.441 4.111 4.142 11,552,798 -0.24(-5.41%)
Jan 08, 2009 4.373 4.516 4.210 4.379 10,936,411 -0.08(-1.82%)
Jan 07, 2009 4.709 4.741 4.447 4.460 8,145,385 -0.34(-7.14%)
Jan 06, 2009 4.909 4.990 4.741 4.803 10,736,644 -0.06(-1.16%)
Jan 05, 2009 4.946 4.990 4.666 4.859 8,775,301 -0.12(-2.38%)
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.