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 )

12.45 +0.06 (+0.48%)
Streaming Delayed Price Updated: 1:13 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 30, 2016 9.555 9.555 9.555 0 +0.10(+1.07%)
Dec 29, 2016 9.606 9.613 9.411 9.454 11,522,161 -0.12(-1.28%)
Dec 28, 2016 9.801 9.801 9.548 9.577 9,055,277 -0.14(-1.41%)
Dec 27, 2016 9.787 9.787 9.657 9.714 7,261,921 +0.01(+0.15%)
Dec 23, 2016 9.700 9.700 9.700 0 +0.07(+0.68%)
Dec 22, 2016 9.657 9.707 9.592 9.635 17,379,788 +0.00(+0.00%)
Dec 21, 2016 9.635 9.671 9.541 9.635 9,302,468 -0.02(-0.22%)
Dec 20, 2016 9.584 9.664 9.563 9.657 23,281,832 +0.20(+2.06%)
Dec 19, 2016 9.418 9.490 9.349 9.461 17,506,360 +0.05(+0.54%)
Dec 16, 2016 9.570 9.664 9.404 9.411 36,272,400 -0.17(-1.81%)
Dec 15, 2016 9.491 9.642 9.398 9.584 29,561,934 +0.17(+1.83%)
Dec 14, 2016 9.412 9.656 9.261 9.412 25,210,594 -0.11(-1.13%)
Dec 13, 2016 9.627 9.656 9.444 9.520 19,250,758 -0.04(-0.38%)
Dec 12, 2016 9.678 9.785 9.520 9.556 22,152,374 -0.15(-1.55%)
Dec 09, 2016 9.671 9.721 9.534 9.706 23,830,576 +0.04(+0.37%)
Dec 08, 2016 9.613 9.796 9.527 9.671 33,161,012 +0.18(+1.89%)
Dec 07, 2016 9.462 9.512 9.412 9.491 25,972,402 -0.01(-0.08%)
Dec 06, 2016 9.398 9.527 9.261 9.498 21,948,028 +0.14(+1.46%)
Dec 05, 2016 9.369 9.462 9.304 9.362 20,406,374 +0.06(+0.70%)
Dec 02, 2016 9.347 9.419 9.196 9.297 33,481,150 -0.06(-0.69%)
Dec 01, 2016 9.053 9.441 9.013 9.362 34,001,984 +0.41(+4.57%)
Nov 30, 2016 8.974 9.045 8.931 8.952 23,791,640 +0.13(+1.47%)
Nov 29, 2016 8.787 8.895 8.758 8.823 16,838,586 +0.01(+0.16%)
Nov 28, 2016 8.938 9.038 8.772 8.808 15,832,106 -0.22(-2.39%)
Nov 25, 2016 9.103 9.107 9.002 9.024 5,937,305 -0.04(-0.40%)
Nov 23, 2016 9.060 9.060 9.060 0 +0.06(+0.72%)
Nov 22, 2016 9.045 9.045 8.909 8.995 19,975,658 +0.06(+0.64%)
Nov 21, 2016 9.045 9.053 8.923 8.938 20,841,084 -0.04(-0.48%)
Nov 18, 2016 8.837 9.010 8.816 8.981 27,183,268 +0.19(+2.21%)
Nov 17, 2016 8.607 8.815 8.550 8.787 23,943,196 +0.22(+2.51%)
Nov 16, 2016 8.499 8.607 8.461 8.571 23,116,854 -0.02(-0.25%)
Nov 15, 2016 8.571 8.593 8.363 8.593 34,349,912 +0.00(+0.00%)
Nov 14, 2016 8.507 8.765 8.485 8.593 34,243,896 +0.19(+2.22%)
Nov 11, 2016 8.320 8.442 8.259 8.406 23,314,990 +0.07(+0.86%)
Nov 10, 2016 7.925 8.377 7.917 8.334 36,177,584 +0.50(+6.32%)
Nov 09, 2016 7.508 7.882 7.443 7.838 36,632,504 +0.47(+6.44%)
Nov 08, 2016 7.573 7.573 7.278 7.364 22,314,658 -0.14(-1.91%)
Nov 07, 2016 7.465 7.580 7.465 7.508 16,712,380 +0.21(+2.85%)
Nov 04, 2016 7.371 7.436 7.235 7.300 17,012,920 -0.06(-0.88%)
Nov 03, 2016 7.422 7.465 7.321 7.364 23,912,044 -0.06(-0.77%)
Nov 02, 2016 7.565 7.580 7.357 7.422 25,689,082 -0.17(-2.18%)
Nov 01, 2016 7.652 7.695 7.501 7.587 22,643,824 -0.03(-0.38%)
Oct 31, 2016 7.551 7.648 7.551 7.616 20,393,972 +0.03(+0.38%)
Oct 28, 2016 7.731 7.745 7.522 7.587 16,490,088 -0.14(-1.77%)
Oct 27, 2016 7.745 7.803 7.659 7.723 22,544,348 +0.04(+0.47%)
Oct 26, 2016 7.357 7.745 7.350 7.688 39,933,800 +0.37(+5.00%)
Oct 25, 2016 7.256 7.353 7.213 7.321 15,777,091 +0.06(+0.89%)
Oct 24, 2016 7.292 7.307 7.235 7.256 9,582,232 +0.03(+0.40%)
Oct 21, 2016 7.170 7.264 7.149 7.228 16,520,108 -0.06(-0.79%)
Oct 20, 2016 7.192 7.307 7.177 7.285 12,505,394 +0.08(+1.10%)
Oct 19, 2016 7.070 7.231 7.041 7.206 18,673,416 +0.17(+2.35%)
Oct 18, 2016 7.005 7.048 6.933 7.041 10,339,041 +0.10(+1.45%)
Oct 17, 2016 7.070 7.084 6.933 6.940 10,931,983 -0.11(-1.63%)
Oct 14, 2016 7.062 7.142 7.019 7.055 10,370,130 +0.07(+1.03%)
Oct 13, 2016 7.077 7.127 6.876 6.983 21,096,364 -0.18(-2.51%)
Oct 12, 2016 7.221 7.249 7.149 7.163 8,444,307 -0.04(-0.50%)
Oct 11, 2016 7.221 7.314 7.127 7.199 14,503,590 -0.10(-1.38%)
Oct 10, 2016 7.336 7.386 7.300 7.300 8,177,640 -0.01(-0.10%)
Oct 07, 2016 7.307 7.364 7.206 7.307 12,382,671 +0.01(+0.10%)
Oct 06, 2016 7.278 7.343 7.253 7.300 13,545,346 +0.01(+0.20%)
Oct 05, 2016 7.134 7.328 7.106 7.285 14,955,646 +0.19(+2.63%)
Oct 04, 2016 7.084 7.163 7.027 7.098 11,273,849 +0.06(+0.82%)
Oct 03, 2016 7.062 7.120 6.998 7.041 11,536,821 -0.04(-0.61%)
Sep 30, 2016 7.027 7.127 6.969 7.084 14,199,166 +0.11(+1.54%)
Sep 29, 2016 7.127 7.156 6.951 6.976 11,308,049 -0.15(-2.12%)
Sep 28, 2016 7.120 7.127 6.998 7.127 16,162,005 +0.13(+1.85%)
Sep 27, 2016 6.897 6.998 6.840 6.998 12,789,739 +0.09(+1.35%)
Sep 26, 2016 7.055 7.077 6.904 6.904 11,149,826 -0.21(-2.93%)
Sep 23, 2016 7.084 7.163 7.048 7.113 12,890,695 +0.01(+0.20%)
Sep 22, 2016 7.048 7.106 7.037 7.098 17,392,504 +0.11(+1.54%)
Sep 21, 2016 7.005 7.027 6.897 6.991 15,596,744 +0.01(+0.21%)
Sep 20, 2016 7.012 7.034 6.922 6.976 12,461,724 -0.01(-0.10%)
Sep 19, 2016 7.027 7.062 6.933 6.983 14,673,745 -0.01(-0.10%)
Sep 16, 2016 6.976 6.998 6.912 6.991 25,882,800 -0.04(-0.61%)
Sep 15, 2016 6.998 7.091 6.976 7.034 18,802,628 +0.04(+0.62%)
Sep 14, 2016 7.062 7.069 6.948 6.991 30,485,714 -0.06(-0.81%)
Sep 13, 2016 7.076 7.080 6.959 7.048 14,670,701 -0.09(-1.20%)
Sep 12, 2016 6.912 7.140 6.912 7.133 20,531,094 +0.10(+1.42%)
Sep 09, 2016 7.062 7.105 7.041 7.033 18,910,166 -0.02(-0.30%)
Sep 08, 2016 7.069 7.083 6.984 7.055 16,663,041 -0.01(-0.10%)
Sep 07, 2016 7.005 7.091 6.966 7.062 14,063,135 +0.03(+0.41%)
Sep 06, 2016 7.140 7.148 6.969 7.033 20,281,502 -0.11(-1.60%)
Sep 02, 2016 7.133 7.148 7.148 7.148 12,603,799 +0.04(+0.60%)
Sep 01, 2016 7.169 7.212 7.012 7.105 21,165,580 -0.04(-0.50%)
Aug 31, 2016 7.076 7.140 7.026 7.140 31,223,592 +0.09(+1.21%)
Aug 30, 2016 6.962 7.055 6.962 7.055 12,100,512 +0.09(+1.33%)
Aug 29, 2016 6.919 7.041 6.898 6.962 20,711,776 +0.05(+0.72%)
Aug 26, 2016 6.905 6.923 6.819 6.912 21,048,214 +0.06(+0.94%)
Aug 25, 2016 6.791 6.898 6.770 6.848 29,969,074 +0.06(+0.95%)
Aug 24, 2016 6.869 6.926 6.777 6.784 33,279,544 -0.09(-1.35%)
Aug 23, 2016 6.905 6.919 6.841 6.877 24,489,132 -0.01(-0.10%)
Aug 22, 2016 6.784 6.891 6.748 6.884 19,615,450 +0.10(+1.47%)
Aug 19, 2016 6.755 6.819 6.727 6.784 30,646,116 +0.00(+0.00%)
Aug 18, 2016 6.891 6.944 6.770 6.784 139,803,232 -0.11(-1.55%)
Aug 17, 2016 6.862 6.991 6.862 6.891 28,851,728 +0.01(+0.21%)
Aug 16, 2016 6.877 6.919 6.812 6.877 58,593,272 -0.03(-0.41%)
Aug 15, 2016 6.762 6.919 6.748 6.905 6,812,860 +0.14(+2.11%)
Aug 12, 2016 6.784 6.791 6.705 6.762 7,203,248 -0.06(-0.94%)
Aug 11, 2016 6.841 6.848 6.777 6.827 9,157,401 +0.02(+0.31%)
Aug 10, 2016 6.934 6.941 6.791 6.805 7,234,194 -0.11(-1.65%)
Aug 09, 2016 6.941 6.969 6.898 6.919 7,189,016 -0.03(-0.41%)
Aug 08, 2016 6.998 7.026 6.926 6.948 9,188,678 -0.01(-0.10%)
Aug 05, 2016 6.734 6.955 6.691 6.955 8,889,761 +0.29(+4.28%)
Aug 04, 2016 6.663 6.734 6.648 6.670 8,950,776 -0.02(-0.32%)
Aug 03, 2016 6.620 6.720 6.613 6.691 10,045,715 +0.08(+1.19%)
Aug 02, 2016 6.677 6.720 6.566 6.613 13,247,273 -0.08(-1.17%)
Aug 01, 2016 6.805 6.834 6.684 6.691 14,491,020 -0.09(-1.26%)
Jul 29, 2016 6.712 6.794 6.712 6.777 10,775,607 +0.03(+0.42%)
Jul 28, 2016 6.684 6.777 6.620 6.748 10,447,464 +0.03(+0.42%)
Jul 27, 2016 6.691 6.802 6.691 6.720 11,331,307 +0.01(+0.11%)
Jul 26, 2016 6.634 6.720 6.591 6.712 10,399,886 +0.08(+1.18%)
Jul 25, 2016 6.605 6.663 6.591 6.634 10,528,911 +0.01(+0.22%)
Jul 22, 2016 6.491 6.634 6.491 6.620 8,680,322 +0.09(+1.31%)
Jul 21, 2016 6.541 6.659 6.498 6.534 17,363,890 -0.06(-0.87%)
Jul 20, 2016 6.613 6.670 6.541 6.591 11,862,179 -0.02(-0.32%)
Jul 19, 2016 6.627 6.670 6.577 6.613 10,776,539 -0.02(-0.32%)
Jul 18, 2016 6.613 6.648 6.577 6.634 8,851,305 +0.03(+0.43%)
Jul 15, 2016 6.641 6.641 6.570 6.605 8,127,328 +0.02(+0.33%)
Jul 14, 2016 6.591 6.655 6.563 6.584 10,774,996 +0.11(+1.65%)
Jul 13, 2016 6.498 6.548 6.422 6.477 9,138,736 -0.01(-0.22%)
Jul 12, 2016 6.420 6.513 6.384 6.491 12,322,011 +0.18(+2.82%)
Jul 11, 2016 6.299 6.345 6.277 6.313 9,350,681 +0.09(+1.49%)
Jul 08, 2016 6.213 6.292 6.120 6.220 19,939,944 +0.10(+1.63%)
Jul 07, 2016 6.070 6.177 6.035 6.120 16,772,650 +0.05(+0.82%)
Jul 05, 2016 6.213 6.220 6.021 6.070 19,863,930 -0.23(-3.62%)
Jul 01, 2016 6.342 6.299 6.299 6.299 17,779,646 -0.08(-1.23%)
Jun 30, 2016 6.106 6.384 6.099 6.377 35,335,496 +0.31(+5.05%)
Jun 29, 2016 6.035 6.106 5.921 6.070 22,222,790 +0.10(+1.67%)
Jun 28, 2016 5.914 6.006 5.843 5.971 24,548,220 +0.20(+3.46%)
Jun 27, 2016 6.056 6.092 5.739 5.771 26,960,020 -0.37(-6.04%)
Jun 24, 2016 6.384 6.420 6.170 6.142 35,318,736 -0.58(-8.70%)
Jun 23, 2016 6.663 6.777 6.648 6.727 13,141,690 +0.15(+2.28%)
Jun 22, 2016 6.605 6.698 6.563 6.577 8,565,900 -0.03(-0.43%)
Jun 21, 2016 6.634 6.655 6.491 6.605 20,276,864 -0.01(-0.22%)
Jun 20, 2016 6.791 6.855 6.609 6.620 16,766,639 -0.01(-0.21%)
Jun 17, 2016 6.634 6.705 6.570 6.634 19,650,210 -0.01(-0.11%)
Jun 16, 2016 6.684 6.698 6.577 6.641 15,504,756 -0.11(-1.59%)
Jun 15, 2016 6.734 6.884 6.705 6.748 15,148,675 +0.04(+0.53%)
Jun 14, 2016 6.939 7.017 6.698 6.712 23,035,300 -0.27(-3.85%)
Jun 13, 2016 7.017 7.130 6.982 6.982 12,996,497 -0.06(-0.90%)
Jun 10, 2016 7.081 7.144 7.017 7.045 16,542,256 -0.16(-2.16%)
Jun 09, 2016 7.258 7.350 7.113 7.201 24,793,684 -0.13(-1.74%)
Jun 08, 2016 7.378 7.421 7.286 7.328 25,709,602 -0.04(-0.58%)
Jun 07, 2016 7.456 7.463 7.371 7.371 9,404,737 -0.08(-1.14%)
Jun 06, 2016 7.350 7.505 7.336 7.456 11,199,677 +0.12(+1.64%)
Jun 03, 2016 7.357 7.364 7.151 7.336 19,245,918 -0.14(-1.89%)
Jun 02, 2016 7.428 7.484 7.350 7.477 10,587,500 +0.04(+0.48%)
Jun 01, 2016 7.314 7.442 7.045 7.442 16,672,915 +0.04(+0.57%)
May 31, 2016 7.534 7.541 7.385 7.399 14,527,120 -0.09(-1.23%)
May 27, 2016 7.435 7.491 7.491 7.491 9,733,141 +0.08(+1.15%)
May 26, 2016 7.435 7.527 7.364 7.406 12,020,388 -0.11(-1.51%)
May 25, 2016 7.371 7.534 7.350 7.520 13,269,445 +0.17(+2.31%)
May 24, 2016 7.265 7.378 7.251 7.350 10,533,414 +0.13(+1.76%)
May 23, 2016 7.251 7.279 7.166 7.222 9,415,392 -0.02(-0.29%)
May 20, 2016 7.258 7.346 7.222 7.244 11,938,825 +0.01(+0.10%)
May 19, 2016 7.236 7.321 7.130 7.236 15,998,060 -0.05(-0.68%)
May 18, 2016 6.904 7.293 6.897 7.286 21,994,620 +0.37(+5.32%)
May 17, 2016 6.897 7.010 6.847 6.918 15,415,336 -0.01(-0.10%)
May 16, 2016 6.868 6.953 6.826 6.925 8,929,372 +0.08(+1.14%)
May 13, 2016 6.989 7.081 6.812 6.847 14,308,233 -0.16(-2.22%)
May 12, 2016 7.081 7.159 6.967 7.003 12,164,445 -0.06(-0.80%)
May 11, 2016 7.045 7.144 7.036 7.059 9,591,865 -0.01(-0.20%)
May 10, 2016 7.003 7.088 6.982 7.074 8,421,938 +0.14(+2.04%)
May 09, 2016 6.996 7.038 6.897 6.932 11,522,057 -0.06(-0.91%)
May 06, 2016 6.932 7.006 6.914 6.996 18,132,612 +0.01(+0.10%)
May 05, 2016 6.989 7.059 6.932 6.989 13,994,000 +0.01(+0.10%)
May 04, 2016 7.010 7.081 6.893 6.982 20,035,348 -0.11(-1.50%)
May 03, 2016 7.095 7.095 7.003 7.088 12,424,142 -0.13(-1.77%)
May 02, 2016 7.180 7.229 7.081 7.215 13,852,456 +0.09(+1.29%)
Apr 29, 2016 7.123 7.173 7.059 7.123 23,687,908 -0.04(-0.59%)
Apr 28, 2016 7.229 7.279 7.137 7.166 10,953,590 -0.11(-1.46%)
Apr 27, 2016 7.236 7.321 7.201 7.272 11,330,450 +0.01(+0.10%)
Apr 26, 2016 7.229 7.314 7.151 7.265 12,813,193 +0.07(+0.98%)
Apr 25, 2016 7.236 7.247 7.102 7.194 15,444,692 -0.06(-0.88%)
Apr 22, 2016 7.258 7.314 7.194 7.258 18,012,002 +0.02(+0.29%)
Apr 21, 2016 7.229 7.336 7.187 7.236 11,106,095 -0.04(-0.58%)
Apr 20, 2016 7.137 7.328 7.088 7.279 23,474,900 +0.12(+1.68%)
Apr 19, 2016 7.066 7.180 7.052 7.159 15,505,196 +0.11(+1.51%)
Apr 18, 2016 6.982 7.109 6.960 7.052 11,676,547 +0.02(+0.30%)
Apr 15, 2016 7.088 7.102 6.982 7.031 12,612,246 -0.04(-0.60%)
Apr 14, 2016 6.996 7.159 6.989 7.074 15,911,601 +0.06(+0.91%)
Apr 13, 2016 6.847 7.038 6.812 7.010 17,329,002 +0.23(+3.45%)
Apr 12, 2016 6.670 6.797 6.635 6.776 15,220,792 +0.13(+2.03%)
Apr 11, 2016 6.613 6.741 6.613 6.642 16,555,123 +0.04(+0.54%)
Apr 08, 2016 6.635 6.727 6.571 6.606 11,466,765 +0.02(+0.32%)
Apr 07, 2016 6.712 6.748 6.528 6.585 21,981,632 -0.17(-2.52%)
Apr 06, 2016 6.734 6.763 6.613 6.755 18,863,548 +0.09(+1.38%)
Apr 05, 2016 6.642 6.755 6.620 6.663 20,849,416 -0.07(-1.05%)
Apr 04, 2016 6.797 6.805 6.698 6.734 15,587,543 -0.04(-0.52%)
Apr 01, 2016 6.734 6.769 6.642 6.769 16,038,581 +0.01(+0.21%)
Mar 31, 2016 6.769 6.826 6.684 6.755 17,432,068 -0.04(-0.52%)
Mar 30, 2016 6.783 6.868 6.727 6.790 14,100,503 +0.04(+0.63%)
Mar 29, 2016 6.712 6.755 6.617 6.748 17,902,712 +0.00(+0.00%)
Mar 28, 2016 6.797 6.840 6.712 6.748 12,884,873 -0.04(-0.63%)
Mar 24, 2016 6.748 6.790 6.790 6.790 10,341,277 -0.03(-0.42%)
Mar 23, 2016 6.854 6.882 6.797 6.819 14,043,663 -0.05(-0.72%)
Mar 22, 2016 6.805 6.943 6.762 6.868 13,983,700 +0.01(+0.10%)
Mar 21, 2016 6.833 6.932 6.797 6.861 15,319,848 +0.01(+0.21%)
Mar 18, 2016 6.797 6.953 6.741 6.847 20,904,870 +0.08(+1.26%)
Mar 17, 2016 6.705 6.790 6.592 6.762 18,065,670 +0.05(+0.74%)
Mar 16, 2016 6.790 6.889 6.659 6.712 15,148,859 -0.08(-1.15%)
Mar 15, 2016 6.748 6.825 6.738 6.790 11,571,607 -0.06(-0.82%)
Mar 14, 2016 6.896 6.931 6.790 6.847 12,586,178 -0.06(-0.81%)
Mar 11, 2016 6.776 6.910 6.734 6.903 19,882,248 +0.20(+2.93%)
Mar 10, 2016 6.643 6.762 6.537 6.706 19,998,378 +0.14(+2.14%)
Mar 09, 2016 6.636 6.657 6.534 6.565 18,099,222 -0.01(-0.11%)
Mar 08, 2016 6.643 6.720 6.530 6.572 15,504,626 -0.16(-2.40%)
Mar 07, 2016 6.727 6.825 6.713 6.734 12,941,788 -0.06(-0.93%)
Mar 04, 2016 6.769 6.861 6.734 6.797 18,576,154 +0.05(+0.73%)
Mar 03, 2016 6.558 6.769 6.530 6.748 25,670,176 +0.22(+3.34%)
Mar 02, 2016 6.439 6.558 6.439 6.530 22,460,334 +0.08(+1.20%)
Mar 01, 2016 6.221 6.467 6.186 6.453 20,434,560 +0.30(+4.91%)
Feb 29, 2016 6.235 6.270 6.109 6.151 20,154,094 -0.14(-2.23%)
Feb 26, 2016 6.123 6.319 6.123 6.291 20,831,820 +0.22(+3.59%)
Feb 25, 2016 6.038 6.101 5.996 6.073 19,641,450 +0.07(+1.17%)
Feb 24, 2016 5.940 6.052 5.891 6.003 29,779,182 -0.05(-0.81%)
Feb 23, 2016 6.235 6.249 6.010 6.052 11,647,355 -0.16(-2.60%)
Feb 22, 2016 6.158 6.228 6.130 6.214 14,641,396 +0.12(+1.96%)
Feb 19, 2016 5.961 6.101 5.912 6.094 20,353,806 +0.11(+1.76%)
Feb 18, 2016 6.172 6.200 5.912 5.989 33,700,344 -0.18(-2.85%)
Feb 17, 2016 6.249 6.319 6.130 6.165 18,100,648 +0.02(+0.34%)
Feb 16, 2016 6.045 6.242 5.969 6.144 22,338,674 +0.21(+3.55%)
Feb 12, 2016 5.736 5.933 5.933 5.933 18,964,646 +0.31(+5.43%)
Feb 11, 2016 5.750 5.750 5.585 5.627 26,685,136 -0.26(-4.36%)
Feb 10, 2016 5.989 6.045 5.855 5.884 17,928,496 -0.06(-0.95%)
Feb 09, 2016 5.827 6.010 5.813 5.940 23,398,382 +0.03(+0.48%)
Feb 08, 2016 5.975 5.989 5.799 5.912 19,110,950 -0.12(-1.98%)
Feb 05, 2016 6.109 6.186 5.996 6.031 22,741,184 -0.06(-1.04%)
Feb 04, 2016 5.961 6.179 5.961 6.094 28,500,136 +0.11(+1.76%)
Feb 03, 2016 5.947 6.024 5.715 5.989 31,302,818 +0.08(+1.31%)
Feb 02, 2016 6.003 6.003 5.870 5.912 30,895,444 -0.16(-2.66%)
Feb 01, 2016 6.017 6.137 5.954 6.073 26,722,948 +0.04(+0.70%)
Jan 29, 2016 5.975 6.031 5.919 6.031 23,287,018 +0.07(+1.18%)
Jan 28, 2016 5.870 6.003 5.820 5.961 39,804,684 +0.15(+2.66%)
Jan 27, 2016 5.700 5.975 5.652 5.806 53,275,128 +0.15(+2.61%)
Jan 26, 2016 5.785 5.891 5.504 5.659 125,692,496 -0.53(-8.52%)
Jan 25, 2016 6.390 6.425 6.179 6.186 101,418,424 -0.25(-3.83%)
Jan 22, 2016 6.392 6.488 6.369 6.432 18,288,702 +0.11(+1.67%)
Jan 21, 2016 6.144 6.586 6.024 6.326 30,881,200 -0.18(-2.81%)
Jan 20, 2016 6.509 6.551 6.340 6.509 36,928,796 -0.15(-2.32%)
Jan 19, 2016 6.875 6.875 6.622 6.664 14,770,206 -0.07(-1.04%)
Jan 15, 2016 6.713 6.734 6.734 6.734 20,469,908 -0.19(-2.74%)
Jan 14, 2016 6.903 6.973 6.714 6.924 19,379,406 +0.07(+1.03%)
Jan 13, 2016 7.184 7.202 6.833 6.854 21,942,786 -0.30(-4.22%)
Jan 12, 2016 7.156 7.177 7.008 7.156 17,035,258 +0.06(+0.79%)
Jan 11, 2016 7.128 7.163 7.015 7.100 18,147,172 +0.04(+0.50%)
Jan 08, 2016 7.311 7.311 7.043 7.064 17,141,294 -0.13(-1.76%)
Jan 07, 2016 7.254 7.339 7.156 7.191 18,573,542 -0.22(-3.03%)
Jan 06, 2016 7.388 7.486 7.363 7.416 10,757,239 -0.12(-1.59%)
Jan 05, 2016 7.564 7.599 7.486 7.535 13,556,296 +0.01(+0.19%)
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.