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, 2014 7.369 7.231 7.231 7.231 8,116,274 -0.10(-1.31%)
Dec 30, 2014 7.321 7.376 7.259 7.328 5,681,982 -0.03(-0.37%)
Dec 29, 2014 7.259 7.383 7.252 7.355 6,312,912 +0.09(+1.23%)
Dec 26, 2014 7.266 7.307 7.252 7.266 4,249,433 +0.01(+0.09%)
Dec 24, 2014 7.307 7.259 7.259 7.259 8,222,619 -0.03(-0.47%)
Dec 23, 2014 7.190 7.300 7.183 7.293 8,557,832 +0.12(+1.63%)
Dec 22, 2014 7.114 7.190 7.108 7.176 7,872,220 +0.08(+1.06%)
Dec 19, 2014 7.218 7.252 7.101 7.101 35,469,028 -0.09(-1.29%)
Dec 18, 2014 7.108 7.197 7.059 7.193 16,495,380 +0.19(+2.70%)
Dec 17, 2014 6.922 7.032 6.853 7.004 14,778,131 +0.13(+1.90%)
Dec 16, 2014 6.792 6.946 6.778 6.874 18,465,958 +0.03(+0.50%)
Dec 15, 2014 6.915 6.935 6.771 6.840 12,861,293 -0.03(-0.50%)
Dec 12, 2014 6.949 6.997 6.874 6.874 12,390,386 -0.13(-1.85%)
Dec 11, 2014 7.038 7.092 6.976 7.004 14,509,874 +0.01(+0.20%)
Dec 10, 2014 7.113 7.147 6.976 6.990 13,807,991 -0.15(-2.15%)
Dec 09, 2014 7.011 7.154 7.004 7.144 10,426,389 +0.03(+0.43%)
Dec 08, 2014 7.127 7.174 7.058 7.113 9,843,370 -0.01(-0.19%)
Dec 05, 2014 7.004 7.120 6.976 7.127 11,687,069 +0.17(+2.46%)
Dec 04, 2014 6.901 6.970 6.901 6.956 7,962,236 +0.02(+0.30%)
Dec 03, 2014 6.847 6.942 6.840 6.935 8,319,737 +0.08(+1.10%)
Dec 02, 2014 6.840 6.925 6.840 6.860 12,961,659 +0.04(+0.60%)
Dec 01, 2014 6.908 6.925 6.785 6.819 12,457,227 -0.09(-1.29%)
Nov 28, 2014 7.038 7.065 6.894 6.908 7,572,102 -0.10(-1.37%)
Nov 26, 2014 6.915 7.004 7.004 7.004 13,631,509 +0.10(+1.38%)
Nov 25, 2014 6.970 7.024 6.901 6.908 56,329,056 -0.05(-0.69%)
Nov 24, 2014 6.949 6.997 6.881 6.956 11,887,321 +0.03(+0.49%)
Nov 21, 2014 6.990 7.004 6.874 6.922 9,771,443 -0.01(-0.20%)
Nov 20, 2014 6.860 6.935 6.853 6.935 8,672,230 +0.02(+0.30%)
Nov 19, 2014 6.935 6.949 6.850 6.915 9,648,333 -0.01(-0.20%)
Nov 18, 2014 6.908 6.949 6.884 6.929 9,679,168 +0.03(+0.50%)
Nov 17, 2014 6.874 6.901 6.792 6.894 13,858,810 -0.01(-0.10%)
Nov 14, 2014 6.901 6.942 6.874 6.901 11,774,456 +0.00(+0.05%)
Nov 13, 2014 6.949 6.949 6.881 6.898 8,180,514 -0.05(-0.74%)
Nov 12, 2014 6.888 6.956 6.881 6.949 9,452,123 +0.03(+0.49%)
Nov 11, 2014 6.915 6.963 6.864 6.915 9,901,204 -0.01(-0.10%)
Nov 10, 2014 6.908 6.993 6.894 6.922 13,913,400 +0.03(+0.40%)
Nov 07, 2014 6.901 6.970 6.867 6.894 20,085,276 +0.01(+0.10%)
Nov 06, 2014 6.867 6.891 6.771 6.888 17,110,690 +0.03(+0.40%)
Nov 05, 2014 6.799 6.860 6.758 6.860 10,504,011 +0.09(+1.36%)
Nov 04, 2014 6.717 6.778 6.683 6.768 8,346,701 +0.03(+0.46%)
Nov 03, 2014 6.799 6.799 6.710 6.737 10,023,125 -0.03(-0.50%)
Oct 31, 2014 6.751 6.771 6.703 6.771 12,485,078 +0.10(+1.54%)
Oct 30, 2014 6.662 6.741 6.635 6.669 10,208,834 -0.03(-0.51%)
Oct 29, 2014 6.628 6.730 6.594 6.703 11,686,267 +0.06(+0.93%)
Oct 28, 2014 6.532 6.642 6.529 6.642 7,667,625 +0.11(+1.67%)
Oct 27, 2014 6.491 6.484 6.484 6.532 11,857,345 +0.05(+0.74%)
Oct 24, 2014 6.423 6.491 6.416 6.484 8,361,254 +0.04(+0.64%)
Oct 23, 2014 6.450 6.491 6.416 6.443 12,410,643 +0.08(+1.18%)
Oct 22, 2014 6.382 6.467 6.355 6.368 12,353,932 -0.03(-0.53%)
Oct 21, 2014 6.252 6.409 6.252 6.402 14,672,475 +0.17(+2.74%)
Oct 20, 2014 6.191 6.232 6.191 6.232 17,112,142 -0.01(-0.11%)
Oct 17, 2014 6.368 6.443 6.156 6.238 24,473,798 -0.04(-0.65%)
Oct 16, 2014 6.122 6.300 6.013 6.279 24,665,214 +0.01(+0.11%)
Oct 15, 2014 6.423 6.423 6.143 6.273 21,808,904 -0.23(-3.47%)
Oct 14, 2014 6.478 6.546 6.437 6.498 15,916,048 +0.07(+1.06%)
Oct 13, 2014 6.464 6.546 6.430 6.430 22,850,926 -0.02(-0.37%)
Oct 10, 2014 6.512 6.580 6.450 6.454 12,141,582 -0.06(-1.00%)
Oct 09, 2014 6.676 6.676 6.512 6.519 11,934,420 -0.15(-2.25%)
Oct 08, 2014 6.532 6.676 6.525 6.669 10,510,710 +0.14(+2.09%)
Oct 07, 2014 6.642 6.683 6.532 6.532 11,470,694 -0.12(-1.85%)
Oct 06, 2014 6.696 6.744 6.628 6.655 10,629,174 -0.03(-0.41%)
Oct 03, 2014 6.669 6.720 6.655 6.683 11,010,906 +0.07(+1.03%)
Oct 02, 2014 6.560 6.648 6.491 6.614 15,974,755 +0.05(+0.83%)
Oct 01, 2014 6.648 6.648 6.546 6.560 18,661,936 -0.09(-1.34%)
Sep 30, 2014 6.676 6.724 6.642 6.648 10,755,643 -0.04(-0.61%)
Sep 29, 2014 6.655 6.730 6.601 6.689 7,426,408 -0.05(-0.71%)
Sep 26, 2014 6.696 6.747 6.676 6.737 9,309,445 +0.04(+0.61%)
Sep 25, 2014 6.758 6.799 6.689 6.696 12,484,218 -0.10(-1.51%)
Sep 24, 2014 6.799 6.819 6.730 6.799 10,127,686 +0.02(+0.30%)
Sep 23, 2014 6.840 6.881 6.778 6.778 10,190,821 -0.08(-1.20%)
Sep 22, 2014 6.888 6.929 6.840 6.860 10,740,340 -0.03(-0.40%)
Sep 19, 2014 7.031 7.038 6.877 6.888 15,672,597 -0.09(-1.27%)
Sep 18, 2014 6.929 7.011 6.908 6.976 16,382,111 +0.08(+1.09%)
Sep 17, 2014 6.840 6.970 6.840 6.901 11,589,462 +0.06(+0.85%)
Sep 16, 2014 6.833 6.922 6.826 6.843 9,581,381 -0.02(-0.25%)
Sep 15, 2014 6.901 6.901 6.833 6.860 12,137,559 -0.03(-0.40%)
Sep 12, 2014 6.779 6.894 6.769 6.888 19,019,538 +0.12(+1.71%)
Sep 11, 2014 6.718 6.779 6.718 6.772 8,718,340 +0.02(+0.30%)
Sep 10, 2014 6.711 6.792 6.684 6.752 6,758,927 +0.06(+0.86%)
Sep 09, 2014 6.752 6.752 6.670 6.694 7,219,064 -0.07(-1.10%)
Sep 08, 2014 6.765 6.792 6.724 6.769 8,061,792 -0.00(-0.05%)
Sep 05, 2014 6.718 6.779 6.697 6.772 15,444,475 +0.03(+0.40%)
Sep 04, 2014 6.745 6.765 6.724 6.745 10,557,697 +0.02(+0.35%)
Sep 03, 2014 6.752 6.772 6.684 6.721 9,143,151 -0.02(-0.25%)
Sep 02, 2014 6.724 6.758 6.680 6.738 8,598,104 +0.05(+0.71%)
Aug 29, 2014 6.684 6.690 6.690 6.690 4,294,672 +0.02(+0.31%)
Aug 28, 2014 6.636 6.697 6.629 6.670 4,798,977 -0.01(-0.20%)
Aug 27, 2014 6.724 6.765 6.677 6.684 5,325,306 -0.05(-0.71%)
Aug 26, 2014 6.752 6.765 6.718 6.731 5,540,096 -0.01(-0.10%)
Aug 25, 2014 6.731 6.745 6.697 6.738 6,883,316 +0.05(+0.71%)
Aug 22, 2014 6.670 6.711 6.650 6.690 7,720,036 +0.00(+0.00%)
Aug 21, 2014 6.622 6.711 6.595 6.690 7,336,200 +0.08(+1.29%)
Aug 20, 2014 6.588 6.622 6.568 6.605 9,340,562 +0.02(+0.26%)
Aug 19, 2014 6.629 6.677 6.575 6.588 11,702,406 -0.03(-0.51%)
Aug 18, 2014 6.582 6.643 6.558 6.622 9,554,685 +0.08(+1.25%)
Aug 15, 2014 6.602 6.616 6.500 6.541 9,853,368 -0.03(-0.52%)
Aug 14, 2014 6.568 6.588 6.561 6.575 5,918,740 +0.01(+0.21%)
Aug 13, 2014 6.554 6.622 6.520 6.561 12,915,816 +0.04(+0.63%)
Aug 12, 2014 6.452 6.534 6.412 6.520 16,967,906 +0.08(+1.27%)
Aug 11, 2014 6.473 6.500 6.418 6.439 14,698,345 -0.03(-0.42%)
Aug 08, 2014 6.452 6.459 6.398 6.466 11,661,047 +0.03(+0.53%)
Aug 07, 2014 6.520 6.554 6.418 6.432 10,863,519 -0.07(-1.05%)
Aug 06, 2014 6.493 6.554 6.459 6.500 6,556,326 +0.00(+0.00%)
Aug 05, 2014 6.568 6.602 6.473 6.500 14,025,320 -0.09(-1.39%)
Aug 04, 2014 6.588 6.643 6.514 6.592 10,534,267 -0.00(-0.05%)
Aug 01, 2014 6.650 6.697 6.534 6.595 12,892,363 -0.08(-1.22%)
Jul 31, 2014 6.758 6.765 6.670 6.677 14,982,252 -0.06(-0.91%)
Jul 30, 2014 6.718 6.772 6.684 6.738 8,986,900 +0.05(+0.71%)
Jul 29, 2014 6.718 6.772 6.684 6.690 12,208,742 -0.01(-0.10%)
Jul 28, 2014 6.786 6.792 6.670 6.697 9,018,052 -0.09(-1.30%)
Jul 25, 2014 6.765 6.799 6.738 6.786 10,498,836 +0.01(+0.10%)
Jul 24, 2014 6.731 6.806 6.707 6.779 14,496,563 +0.07(+1.12%)
Jul 23, 2014 6.731 6.752 6.677 6.704 11,467,267 +0.01(+0.20%)
Jul 22, 2014 6.690 6.718 6.643 6.690 20,600,086 +0.07(+1.03%)
Jul 21, 2014 6.704 6.704 6.588 6.622 14,854,649 -0.01(-0.10%)
Jul 18, 2014 6.622 6.650 6.500 6.629 24,215,488 +0.31(+4.84%)
Jul 17, 2014 6.514 6.548 6.316 6.323 18,449,504 -0.22(-3.43%)
Jul 16, 2014 6.643 6.663 6.534 6.548 11,227,314 -0.09(-1.33%)
Jul 15, 2014 6.548 6.656 6.548 6.636 12,977,503 +0.09(+1.35%)
Jul 14, 2014 6.588 6.606 6.527 6.548 8,977,483 +0.01(+0.10%)
Jul 11, 2014 6.486 6.575 6.459 6.541 10,744,952 +0.03(+0.52%)
Jul 10, 2014 6.466 6.548 6.425 6.507 11,455,210 -0.07(-1.03%)
Jul 09, 2014 6.548 6.602 6.520 6.575 10,579,007 +0.05(+0.83%)
Jul 08, 2014 6.561 6.568 6.452 6.520 12,246,427 -0.05(-0.72%)
Jul 07, 2014 6.582 6.616 6.554 6.568 7,641,470 -0.03(-0.41%)
Jul 03, 2014 6.561 6.595 6.595 6.595 5,740,888 +0.07(+1.15%)
Jul 02, 2014 6.554 6.609 6.507 6.520 7,904,497 -0.03(-0.52%)
Jul 01, 2014 6.500 6.616 6.493 6.554 9,996,042 +0.07(+1.05%)
Jun 30, 2014 6.507 6.527 6.466 6.486 6,561,898 -0.01(-0.21%)
Jun 27, 2014 6.486 6.527 6.459 6.500 9,674,631 -0.01(-0.21%)
Jun 26, 2014 6.493 6.534 6.405 6.514 8,459,088 +0.01(+0.10%)
Jun 25, 2014 6.459 6.531 6.391 6.507 9,835,145 +0.01(+0.21%)
Jun 24, 2014 6.527 6.609 6.480 6.493 8,271,609 -0.07(-1.14%)
Jun 23, 2014 6.527 6.582 6.507 6.568 11,596,446 +0.03(+0.42%)
Jun 20, 2014 6.507 6.582 6.507 6.541 12,571,021 +0.05(+0.73%)
Jun 19, 2014 6.520 6.527 6.439 6.493 8,140,999 +0.00(+0.00%)
Jun 18, 2014 6.473 6.527 6.446 6.493 13,188,364 +0.05(+0.74%)
Jun 17, 2014 6.357 6.527 6.357 6.446 19,975,880 +0.07(+1.07%)
Jun 16, 2014 6.405 6.425 6.357 6.378 10,435,418 -0.04(-0.64%)
Jun 13, 2014 6.425 6.500 6.391 6.418 15,022,982 +0.01(+0.11%)
Jun 12, 2014 6.466 6.486 6.378 6.412 10,447,290 -0.03(-0.52%)
Jun 11, 2014 6.527 6.540 6.432 6.445 20,287,116 -0.12(-1.85%)
Jun 10, 2014 6.567 6.574 6.499 6.567 7,768,525 +0.10(+1.57%)
Jun 06, 2014 6.459 6.493 6.428 6.466 8,869,848 +0.03(+0.42%)
Jun 05, 2014 6.351 6.452 6.330 6.439 8,996,698 +0.07(+1.06%)
Jun 04, 2014 6.324 6.391 6.317 6.371 11,093,082 +0.03(+0.53%)
Jun 03, 2014 6.297 6.405 6.283 6.337 9,402,553 +0.01(+0.11%)
Jun 02, 2014 6.276 6.337 6.229 6.330 8,117,614 +0.06(+0.97%)
May 30, 2014 6.236 6.303 6.236 6.270 8,815,373 +0.02(+0.27%)
May 29, 2014 6.249 6.256 6.178 6.253 13,523,319 +0.02(+0.38%)
May 28, 2014 6.202 6.256 6.161 6.229 13,755,579 +0.03(+0.44%)
May 27, 2014 6.188 6.256 6.161 6.202 13,019,250 +0.05(+0.77%)
May 23, 2014 6.114 6.155 6.155 6.155 8,581,362 +0.01(+0.22%)
May 22, 2014 6.175 6.182 6.100 6.141 8,914,404 -0.01(-0.22%)
May 21, 2014 6.148 6.188 6.114 6.155 8,237,658 +0.05(+0.89%)
May 20, 2014 6.148 6.154 6.046 6.100 14,684,451 -0.07(-1.10%)
May 19, 2014 6.040 6.168 6.033 6.168 9,704,854 +0.08(+1.33%)
May 16, 2014 6.114 6.131 6.033 6.087 13,614,770 -0.03(-0.44%)
May 15, 2014 6.155 6.168 6.013 6.114 17,064,530 -0.08(-1.31%)
May 14, 2014 6.317 6.334 6.195 6.195 10,204,925 -0.14(-2.24%)
May 13, 2014 6.385 6.405 6.330 6.337 10,976,381 -0.03(-0.53%)
May 12, 2014 6.263 6.371 6.249 6.371 13,147,256 +0.12(+1.95%)
May 09, 2014 6.215 6.256 6.148 6.249 15,451,425 +0.03(+0.43%)
May 08, 2014 6.161 6.283 6.155 6.222 19,645,812 +0.03(+0.55%)
May 07, 2014 6.121 6.195 6.087 6.188 15,491,172 +0.09(+1.44%)
May 06, 2014 6.114 6.161 6.087 6.100 13,252,556 -0.06(-0.99%)
May 05, 2014 6.195 6.209 6.094 6.161 10,331,528 -0.02(-0.33%)
May 02, 2014 6.155 6.290 6.141 6.182 12,577,132 +0.04(+0.66%)
May 01, 2014 6.209 6.229 6.121 6.141 14,033,845 -0.05(-0.87%)
Apr 30, 2014 6.094 6.222 6.094 6.195 17,144,794 +0.07(+1.22%)
Apr 29, 2014 6.188 6.195 6.080 6.121 33,000,182 -0.01(-0.22%)
Apr 28, 2014 6.249 6.249 6.087 6.134 27,131,014 -0.06(-1.04%)
Apr 25, 2014 6.317 6.317 6.195 6.199 16,307,261 -0.11(-1.77%)
Apr 24, 2014 6.405 6.405 6.290 6.310 14,863,233 -0.08(-1.27%)
Apr 23, 2014 6.324 6.398 6.290 6.391 11,519,799 +0.05(+0.85%)
Apr 22, 2014 6.236 6.371 6.202 6.337 14,030,240 +0.09(+1.41%)
Apr 21, 2014 6.242 6.300 6.192 6.249 11,274,608 +0.02(+0.33%)
Apr 17, 2014 6.155 6.229 6.229 6.229 41,243,412 -0.07(-1.07%)
Apr 16, 2014 6.432 6.459 6.202 6.297 30,722,678 -0.11(-1.69%)
Apr 15, 2014 6.364 6.462 6.263 6.405 19,550,698 +0.07(+1.07%)
Apr 14, 2014 6.445 6.476 6.270 6.337 13,743,916 -0.03(-0.43%)
Apr 11, 2014 6.297 6.425 6.175 6.364 27,974,090 -0.01(-0.11%)
Apr 10, 2014 6.655 6.688 6.351 6.371 34,426,784 -0.30(-4.56%)
Apr 09, 2014 6.709 6.736 6.621 6.675 11,894,142 -0.02(-0.30%)
Apr 08, 2014 6.675 6.743 6.635 6.696 11,488,012 +0.01(+0.20%)
Apr 07, 2014 6.777 6.790 6.628 6.682 12,406,303 -0.12(-1.79%)
Apr 04, 2014 6.932 6.959 6.773 6.804 14,769,948 -0.09(-1.37%)
Apr 03, 2014 6.871 6.905 6.817 6.899 7,795,770 +0.05(+0.69%)
Apr 02, 2014 6.905 6.926 6.811 6.851 12,456,941 -0.02(-0.30%)
Apr 01, 2014 6.777 6.892 6.743 6.871 17,001,232 +0.13(+1.91%)
Mar 31, 2014 6.696 6.770 6.682 6.743 7,769,948 +0.07(+1.12%)
Mar 28, 2014 6.581 6.699 6.564 6.669 13,347,745 +0.10(+1.56%)
Mar 27, 2014 6.702 6.777 6.547 6.566 16,234,673 -0.12(-1.73%)
Mar 26, 2014 6.777 6.807 6.669 6.682 18,499,248 -0.05(-0.80%)
Mar 25, 2014 6.716 6.750 6.655 6.736 13,354,655 +0.04(+0.61%)
Mar 24, 2014 6.723 6.743 6.642 6.696 10,434,148 +0.01(+0.10%)
Mar 21, 2014 6.770 6.838 6.669 6.689 22,088,294 -0.08(-1.20%)
Mar 20, 2014 6.581 6.817 6.581 6.770 20,250,888 +0.14(+2.14%)
Mar 19, 2014 6.567 6.669 6.540 6.628 11,420,959 +0.03(+0.51%)
Mar 18, 2014 6.547 6.614 6.527 6.594 8,507,174 +0.07(+1.04%)
Mar 17, 2014 6.533 6.567 6.499 6.527 9,802,996 +0.05(+0.84%)
Mar 14, 2014 6.459 6.554 6.452 6.472 12,663,377 +0.01(+0.10%)
Mar 13, 2014 6.546 6.567 6.432 6.466 12,313,603 -0.05(-0.83%)
Mar 12, 2014 6.519 6.521 6.445 6.519 12,865,595 -0.01(-0.21%)
Mar 11, 2014 6.607 6.620 6.499 6.533 10,325,048 -0.06(-0.92%)
Mar 10, 2014 6.587 6.627 6.540 6.594 10,780,106 +0.00(+0.00%)
Mar 07, 2014 6.533 6.668 6.506 6.594 20,014,010 +0.07(+1.03%)
Mar 06, 2014 6.513 6.567 6.493 6.526 16,071,611 +0.03(+0.52%)
Mar 05, 2014 6.519 6.546 6.459 6.493 13,711,525 -0.03(-0.41%)
Mar 04, 2014 6.479 6.526 6.452 6.519 12,725,922 +0.11(+1.79%)
Mar 03, 2014 6.392 6.439 6.351 6.405 17,543,118 -0.01(-0.10%)
Feb 28, 2014 6.338 6.452 6.338 6.412 15,770,290 +0.07(+1.17%)
Feb 27, 2014 6.297 6.378 6.264 6.338 15,486,472 +0.05(+0.75%)
Feb 26, 2014 6.284 6.324 6.217 6.291 14,215,085 +0.04(+0.65%)
Feb 25, 2014 6.230 6.271 6.190 6.250 12,302,491 +0.01(+0.22%)
Feb 24, 2014 6.136 6.277 6.129 6.237 17,230,926 +0.11(+1.76%)
Feb 21, 2014 6.035 6.156 6.032 6.129 16,089,720 +0.11(+1.79%)
Feb 20, 2014 5.954 6.052 5.901 6.022 18,253,898 +0.07(+1.13%)
Feb 19, 2014 6.055 6.089 5.934 5.954 16,602,726 -0.14(-2.32%)
Feb 18, 2014 6.136 6.156 6.089 6.096 14,436,242 -0.04(-0.66%)
Feb 14, 2014 6.116 6.136 6.136 6.136 6,705,487 +0.02(+0.33%)
Feb 13, 2014 6.109 6.136 6.055 6.116 9,602,516 -0.02(-0.33%)
Feb 12, 2014 6.149 6.237 6.118 6.136 10,547,904 -0.01(-0.11%)
Feb 11, 2014 6.082 6.156 6.062 6.143 8,489,273 +0.07(+1.11%)
Feb 10, 2014 6.062 6.109 6.015 6.075 10,934,834 +0.00(+0.00%)
Feb 07, 2014 6.116 6.166 6.028 6.075 16,103,516 +0.00(+0.00%)
Feb 06, 2014 5.954 6.089 5.941 6.075 16,369,768 +0.13(+2.15%)
Feb 05, 2014 5.907 6.001 5.887 5.948 19,707,462 -0.01(-0.23%)
Feb 04, 2014 5.880 6.028 5.874 5.961 25,232,918 +0.09(+1.61%)
Feb 03, 2014 6.069 6.102 5.827 5.867 46,746,824 -0.24(-3.86%)
Jan 31, 2014 6.149 6.190 6.102 6.102 16,351,033 -0.13(-2.05%)
Jan 30, 2014 6.237 6.264 6.143 6.230 21,053,852 +0.04(+0.65%)
Jan 29, 2014 6.250 6.341 6.176 6.190 25,106,978 -0.10(-1.60%)
Jan 28, 2014 6.304 6.351 6.274 6.291 13,649,036 +0.01(+0.11%)
Jan 27, 2014 6.345 6.398 6.244 6.284 15,306,159 -0.05(-0.85%)
Jan 24, 2014 6.506 6.519 6.338 6.338 14,625,140 -0.22(-3.38%)
Jan 23, 2014 6.627 6.627 6.506 6.560 14,200,127 -0.09(-1.42%)
Jan 22, 2014 6.634 6.668 6.580 6.654 11,763,627 +0.01(+0.20%)
Jan 21, 2014 6.519 6.641 6.499 6.641 15,529,633 +0.16(+2.49%)
Jan 17, 2014 6.513 6.479 6.479 6.479 17,541,280 +0.00(+0.00%)
Jan 16, 2014 6.486 6.526 6.345 6.479 34,954,124 -0.18(-2.73%)
Jan 15, 2014 6.573 6.668 6.546 6.661 20,700,864 +0.09(+1.33%)
Jan 14, 2014 6.513 6.580 6.479 6.573 12,062,310 +0.07(+1.03%)
Jan 13, 2014 6.594 6.614 6.486 6.506 9,881,918 -0.08(-1.23%)
Jan 10, 2014 6.553 6.600 6.513 6.587 14,362,229 +0.01(+0.20%)
Jan 09, 2014 6.594 6.641 6.546 6.573 15,217,117 +0.01(+0.21%)
Jan 08, 2014 6.560 6.587 6.513 6.560 13,407,096 +0.02(+0.31%)
Jan 07, 2014 6.472 6.594 6.472 6.540 17,468,694 +0.09(+1.46%)
Jan 06, 2014 6.493 6.594 6.445 6.445 14,456,523 -0.01(-0.21%)
Jan 03, 2014 6.452 6.513 6.445 6.459 9,061,566 +0.04(+0.63%)
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.