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 (%)
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%)
Jan 01, 2008 9.163 9.419 9.144 9.207 5,320,234 +0.00(+0.00%)
Dec 31, 2007 9.163 9.419 9.144 9.207 5,284,209 -0.02(-0.20%)
Dec 28, 2007 9.144 9.350 9.144 9.226 3,957,281 +0.06(+0.68%)
Dec 27, 2007 9.344 9.431 9.163 9.163 5,388,578 -0.18(-1.94%)
Dec 26, 2007 9.325 9.381 9.201 9.344 3,522,336 +0.04(+0.40%)
Dec 24, 2007 9.275 9.413 9.201 9.307 2,913,271 -0.06(-0.60%)
Dec 21, 2007 8.751 9.364 8.614 9.363 12,322,733 +0.70(+8.14%)
Dec 20, 2007 8.664 8.801 8.496 8.658 5,598,692 -0.02(-0.29%)
Dec 19, 2007 8.795 8.914 8.608 8.683 4,721,416 -0.17(-1.97%)
Dec 18, 2007 8.714 8.914 8.620 8.857 5,733,263 +0.17(+1.94%)
Dec 17, 2007 8.758 8.932 8.689 8.689 6,526,832 -0.15(-1.69%)
Dec 14, 2007 9.057 9.119 8.826 8.839 8,012,632 -0.36(-3.87%)
Dec 13, 2007 9.400 9.612 8.920 9.194 10,798,571 -0.32(-3.34%)
Dec 12, 2007 10.15 10.21 9.357 9.512 14,790,009 -0.21(-2.18%)
Dec 11, 2007 10.39 10.44 9.700 9.725 7,981,909 -0.74(-7.04%)
Dec 10, 2007 10.14 10.52 10.05 10.46 4,509,354 +0.38(+3.77%)
Dec 07, 2007 10.14 10.27 10.04 10.08 5,694,906 -0.06(-0.55%)
Dec 06, 2007 9.731 10.14 9.693 10.14 4,393,872 +0.34(+3.50%)
Dec 05, 2007 9.556 9.887 9.556 9.793 5,439,488 +0.29(+3.02%)
Dec 04, 2007 9.587 9.718 9.469 9.506 6,027,604 -0.24(-2.43%)
Dec 03, 2007 9.905 9.905 9.656 9.743 7,209,696 -0.04(-0.45%)
Nov 30, 2007 9.793 10.14 9.725 9.787 7,875,793 +0.25(+2.62%)
Nov 29, 2007 9.531 9.575 9.294 9.537 7,482,529 +0.02(+0.20%)
Nov 28, 2007 8.939 9.525 8.826 9.519 11,811,617 +0.75(+8.61%)
Nov 27, 2007 8.483 8.839 8.471 8.764 12,220,099 +0.34(+4.00%)
Nov 26, 2007 9.051 9.144 8.421 8.427 10,756,945 -0.65(-7.21%)
Nov 23, 2007 8.845 9.169 8.833 9.082 3,122,749 +0.31(+3.48%)
Nov 21, 2007 8.602 8.939 8.425 8.776 12,668,729 +0.11(+1.22%)
Nov 20, 2007 8.839 8.970 8.421 8.670 11,808,145 -0.19(-2.11%)
Nov 19, 2007 9.088 9.107 8.683 8.857 14,795,112 -0.34(-3.73%)
Nov 16, 2007 9.637 9.912 8.970 9.201 16,059,305 -0.83(-8.27%)
Nov 15, 2007 10.28 10.34 9.949 10.03 5,196,058 -0.31(-3.02%)
Nov 14, 2007 10.65 10.82 10.32 10.34 4,593,828 -0.31(-2.93%)
Nov 13, 2007 10.21 10.65 10.21 10.65 5,393,872 +0.47(+4.59%)
Nov 12, 2007 10.17 10.53 10.14 10.19 5,639,073 +0.04(+0.43%)
Nov 09, 2007 9.849 10.37 9.749 10.14 5,867,669 +0.11(+1.12%)
Nov 08, 2007 9.918 10.07 9.712 10.03 6,520,928 +0.19(+1.90%)
Nov 07, 2007 10.20 10.24 9.843 9.843 5,757,226 -0.49(-4.77%)
Nov 06, 2007 10.34 10.34 10.04 10.34 6,049,051 +0.07(+0.73%)
Nov 05, 2007 10.28 10.42 10.10 10.26 6,753,087 -0.15(-1.44%)
Nov 02, 2007 10.58 10.68 10.28 10.41 7,451,097 -0.14(-1.36%)
Nov 01, 2007 11.05 11.17 10.54 10.55 5,798,340 -0.62(-5.53%)
Oct 31, 2007 11.03 11.28 10.95 11.17 6,016,151 +0.16(+1.47%)
Oct 30, 2007 10.93 11.13 10.93 11.01 4,867,332 +0.01(+0.11%)
Oct 29, 2007 11.10 11.14 10.95 11.00 3,601,327 -0.02(-0.17%)
Oct 26, 2007 10.85 11.05 10.69 11.02 4,209,763 +0.30(+2.79%)
Oct 25, 2007 10.62 10.90 10.49 10.72 4,398,228 +0.09(+0.82%)
Oct 24, 2007 10.67 10.73 10.33 10.63 8,438,317 -0.07(-0.64%)
Oct 23, 2007 10.81 10.84 10.56 10.70 3,083,676 -0.07(-0.64%)
Oct 22, 2007 10.72 10.85 10.62 10.77 4,118,365 +0.09(+0.82%)
Oct 19, 2007 10.70 10.87 10.63 10.68 6,295,832 -0.02(-0.17%)
Oct 18, 2007 10.45 10.95 10.37 10.70 7,693,079 +0.12(+1.12%)
Oct 17, 2007 10.59 10.74 10.32 10.58 5,162,896 -0.01(-0.06%)
Oct 16, 2007 11.13 11.17 10.58 10.59 5,453,885 -0.54(-4.88%)
Oct 15, 2007 11.21 11.30 11.02 11.13 4,535,523 -0.11(-1.00%)
Oct 12, 2007 11.19 11.27 11.08 11.24 7,273,178 +0.10(+0.90%)
Oct 11, 2007 11.32 11.32 11.08 11.14 3,580,121 -0.09(-0.83%)
Oct 10, 2007 11.32 11.40 11.15 11.23 3,863,289 -0.17(-1.48%)
Oct 09, 2007 11.30 11.40 11.28 11.40 4,286,870 +0.09(+0.77%)
Oct 08, 2007 11.33 11.40 11.28 11.32 1,806,123 -0.06(-0.55%)
Oct 05, 2007 11.31 11.47 11.22 11.38 4,313,392 +0.20(+1.79%)
Oct 04, 2007 11.19 11.25 11.09 11.18 3,748,413 +0.06(+0.50%)
Oct 03, 2007 11.07 11.27 11.05 11.12 3,154,037 -0.04(-0.39%)
Oct 02, 2007 11.05 11.17 11.01 11.17 3,451,656 +0.18(+1.65%)
Oct 01, 2007 10.69 11.02 10.59 10.98 6,613,879 +0.39(+3.71%)
Sep 28, 2007 10.78 10.83 10.54 10.59 5,564,308 -0.16(-1.51%)
Sep 27, 2007 10.83 10.84 10.70 10.75 2,528,885 +0.01(+0.06%)
Sep 26, 2007 10.73 10.95 10.69 10.75 4,418,639 +0.04(+0.35%)
Sep 25, 2007 10.82 10.90 10.68 10.71 3,228,653 -0.12(-1.09%)
Sep 24, 2007 10.98 11.03 10.82 10.83 2,922,413 -0.17(-1.59%)
Sep 21, 2007 11.22 11.22 10.88 11.00 4,931,345 -0.07(-0.62%)
Sep 20, 2007 11.26 11.33 11.03 11.07 2,690,936 -0.22(-1.93%)
Sep 19, 2007 11.25 11.54 11.23 11.29 4,613,529 +0.03(+0.22%)
Sep 18, 2007 10.73 11.27 10.73 11.27 6,207,997 +0.54(+5.00%)
Sep 17, 2007 10.79 10.81 10.66 10.73 2,761,541 -0.08(-0.75%)
Sep 14, 2007 10.68 10.84 10.62 10.81 3,376,952 +0.04(+0.41%)
Sep 13, 2007 10.70 10.88 10.66 10.77 5,656,930 +0.22(+2.07%)
Sep 12, 2007 10.52 10.60 10.40 10.55 5,802,007 -0.14(-1.28%)
Sep 11, 2007 10.49 10.72 10.49 10.69 6,769,606 +0.19(+1.84%)
Sep 10, 2007 10.60 10.64 10.38 10.49 3,626,149 -0.07(-0.71%)
Sep 07, 2007 10.51 10.62 10.41 10.57 6,155,783 -0.06(-0.59%)
Sep 06, 2007 10.60 10.70 10.55 10.63 3,659,527 +0.01(+0.12%)
Sep 05, 2007 10.78 10.78 10.58 10.62 4,985,280 -0.16(-1.50%)
Sep 04, 2007 10.73 10.88 10.67 10.78 4,873,288 +0.04(+0.41%)
Aug 31, 2007 10.72 10.85 10.69 10.73 4,832,013 +0.15(+1.41%)
Aug 30, 2007 10.66 10.67 10.47 10.59 5,248,853 -0.17(-1.62%)
Aug 29, 2007 10.67 10.77 10.45 10.76 6,701,029 +0.16(+1.47%)
Aug 28, 2007 10.95 11.01 10.60 10.60 5,350,660 -0.36(-3.30%)
Aug 27, 2007 11.20 11.20 10.95 10.97 2,444,807 -0.17(-1.51%)
Aug 24, 2007 11.06 11.15 10.94 11.13 3,079,299 +0.07(+0.62%)
Aug 23, 2007 11.28 11.32 10.98 11.07 4,634,444 -0.09(-0.84%)
Aug 22, 2007 11.32 11.42 11.00 11.16 5,987,219 -0.13(-1.16%)
Aug 21, 2007 11.23 11.50 11.21 11.29 4,819,560 +0.06(+0.56%)
Aug 20, 2007 11.76 11.78 11.02 11.23 6,635,006 -0.08(-0.72%)
Aug 17, 2007 11.32 11.95 11.00 11.31 8,795,321 +0.47(+4.32%)
Aug 16, 2007 10.01 10.87 10.01 10.84 7,946,026 +0.53(+5.14%)
Aug 15, 2007 10.45 10.83 10.25 10.31 6,697,547 -0.08(-0.78%)
Aug 14, 2007 10.93 11.01 10.37 10.39 8,867,665 -0.56(-5.07%)
Aug 13, 2007 11.34 11.45 10.90 10.95 6,265,998 -0.34(-2.98%)
Aug 10, 2007 10.80 11.37 10.44 11.28 7,693,851 +0.51(+4.75%)
Aug 09, 2007 11.41 11.53 10.73 10.77 8,564,717 -0.94(-7.99%)
Aug 08, 2007 11.58 11.86 11.37 11.71 7,122,455 +0.15(+1.30%)
Aug 07, 2007 11.51 11.69 11.30 11.56 7,350,824 -0.07(-0.64%)
Aug 06, 2007 11.30 11.63 11.00 11.63 10,017,446 +0.41(+3.61%)
Aug 03, 2007 11.22 12.06 11.19 11.23 13,759,380 -0.79(-6.54%)
Aug 02, 2007 12.11 12.22 11.91 12.01 5,175,295 -0.02(-0.16%)
Aug 01, 2007 11.88 12.08 11.80 12.03 6,192,929 +0.06(+0.47%)
Jul 31, 2007 12.30 12.46 11.98 11.98 5,306,747 -0.34(-2.79%)
Jul 30, 2007 12.19 12.40 12.13 12.32 6,247,180 +0.10(+0.82%)
Jul 27, 2007 12.23 12.48 11.85 12.22 8,421,822 +0.06(+0.46%)
Jul 26, 2007 12.24 12.31 11.88 12.16 9,777,146 -0.13(-1.06%)
Jul 25, 2007 12.18 12.33 11.98 12.29 10,127,257 +0.14(+1.18%)
Jul 24, 2007 12.45 12.45 12.08 12.15 10,368,737 -0.33(-2.65%)
Jul 23, 2007 12.53 12.64 12.46 12.48 3,970,209 -0.11(-0.84%)
Jul 20, 2007 12.71 12.81 12.58 12.59 6,509,412 -0.12(-0.98%)
Jul 19, 2007 12.92 13.17 12.51 12.71 5,984,330 -0.22(-1.74%)
Jul 18, 2007 13.08 13.14 12.79 12.94 5,356,356 -0.26(-1.99%)
Jul 17, 2007 13.12 13.29 13.12 13.20 5,249,874 +0.02(+0.19%)
Jul 16, 2007 13.23 13.32 13.17 13.17 3,606,329 -0.13(-0.98%)
Jul 13, 2007 13.31 13.35 13.22 13.30 4,173,052 +0.00(+0.00%)
Jul 12, 2007 13.15 13.30 13.09 13.30 4,284,264 +0.18(+1.38%)
Jul 11, 2007 13.06 13.13 13.00 13.12 6,759,651 +0.01(+0.10%)
Jul 10, 2007 13.59 13.60 13.11 13.11 8,860,472 -0.52(-3.80%)
Jul 09, 2007 13.45 13.82 13.45 13.63 9,047,519 -0.49(-3.49%)
Jul 06, 2007 14.06 14.13 14.02 14.12 4,639,943 +0.04(+0.31%)
Jul 05, 2007 14.22 14.30 14.02 14.08 7,083,862 -0.21(-1.48%)
Jul 03, 2007 14.18 14.30 14.07 14.29 4,878,373 +0.20(+1.42%)
Jul 02, 2007 14.15 14.15 13.98 14.09 9,531,028 -0.09(-0.66%)
Jun 29, 2007 14.08 14.32 14.03 14.18 35,917,596 +0.16(+1.11%)
Jun 28, 2007 13.88 14.03 13.72 14.03 5,918,842 +0.15(+1.08%)
Jun 27, 2007 13.72 13.88 13.71 13.88 4,191,623 +0.04(+0.27%)
Jun 26, 2007 13.73 13.92 13.66 13.84 5,984,200 +0.19(+1.42%)
Jun 25, 2007 13.64 13.78 13.60 13.65 4,971,596 +0.05(+0.37%)
Jun 22, 2007 13.75 13.76 13.56 13.60 5,778,474 -0.15(-1.09%)
Jun 21, 2007 13.95 13.95 13.71 13.75 3,757,217 -0.08(-0.59%)
Jun 20, 2007 14.03 14.08 13.83 13.83 3,008,495 -0.17(-1.20%)
Jun 19, 2007 13.94 14.01 13.92 14.00 1,918,024 +0.01(+0.09%)
Jun 18, 2007 14.04 14.04 13.95 13.98 1,721,797 +0.01(+0.05%)
Jun 15, 2007 14.00 14.08 13.95 13.98 2,775,235 +0.08(+0.58%)
Jun 14, 2007 13.96 13.99 13.86 13.90 1,956,660 -0.01(-0.09%)
Jun 13, 2007 13.88 14.00 13.74 13.91 2,534,119 +0.07(+0.50%)
Jun 12, 2007 14.02 14.17 13.84 13.84 4,187,782 -0.19(-1.38%)
Jun 11, 2007 13.94 14.10 13.91 14.03 1,982,234 +0.04(+0.31%)
Jun 08, 2007 13.83 14.00 13.77 13.99 3,234,902 +0.21(+1.49%)
Jun 07, 2007 13.91 14.02 13.79 13.79 5,349,873 -0.18(-1.30%)
Jun 06, 2007 14.00 14.00 13.92 13.97 4,184,495 -0.01(-0.09%)
Jun 05, 2007 14.16 14.23 13.96 13.98 3,541,927 -0.20(-1.41%)
Jun 04, 2007 14.15 14.27 14.15 14.18 2,692,457 -0.04(-0.26%)
Jun 01, 2007 14.02 14.22 14.00 14.22 2,857,216 +0.21(+1.47%)
May 31, 2007 13.95 14.02 13.88 14.01 4,429,800 +0.11(+0.81%)
May 30, 2007 13.78 13.92 13.78 13.90 2,384,437 +0.10(+0.72%)
May 29, 2007 13.89 13.95 13.76 13.80 3,277,548 -0.12(-0.85%)
May 25, 2007 13.87 13.94 13.81 13.92 2,335,406 +0.05(+0.36%)
May 24, 2007 13.99 14.02 13.85 13.87 2,370,169 -0.07(-0.54%)
May 23, 2007 14.00 14.03 13.92 13.94 2,648,313 -0.04(-0.31%)
May 22, 2007 14.09 14.09 13.97 13.98 2,735,538 -0.07(-0.49%)
May 21, 2007 14.02 14.08 13.95 14.05 1,733,753 -0.01(-0.09%)
May 18, 2007 14.17 14.20 14.01 14.07 3,679,318 -0.03(-0.22%)
May 17, 2007 13.99 14.11 13.86 14.10 3,768,069 +0.11(+0.76%)
May 16, 2007 14.03 14.07 13.92 13.99 1,951,124 +0.05(+0.36%)
May 15, 2007 13.97 14.06 13.91 13.94 2,080,166 -0.02(-0.18%)
May 14, 2007 14.03 14.03 13.92 13.97 2,218,112 -0.05(-0.36%)
May 11, 2007 13.95 14.03 13.89 14.02 2,393,299 +0.14(+0.99%)
May 10, 2007 14.07 14.07 13.88 13.88 2,989,251 -0.19(-1.33%)
May 09, 2007 14.06 14.12 13.98 14.07 2,231,586 +0.01(+0.04%)
May 08, 2007 14.00 14.07 13.90 14.06 2,471,910 -0.01(-0.04%)
May 07, 2007 14.09 14.11 14.02 14.07 1,908,809 +0.04(+0.27%)
May 04, 2007 14.08 14.12 13.99 14.03 1,356,542 -0.01(-0.04%)
May 03, 2007 14.02 14.07 13.94 14.03 2,626,579 +0.08(+0.58%)
May 02, 2007 13.86 14.02 13.86 13.95 2,324,033 +0.04(+0.31%)
May 01, 2007 13.90 13.92 13.83 13.91 3,114,783 +0.07(+0.54%)
Apr 30, 2007 13.90 13.98 13.84 13.84 3,523,571 -0.11(-0.81%)
Apr 27, 2007 13.79 13.98 13.78 13.95 2,521,873 +0.11(+0.81%)
Apr 26, 2007 13.87 13.88 13.72 13.84 3,366,740 +0.04(+0.32%)
Apr 25, 2007 13.77 13.82 13.68 13.79 2,830,679 +0.09(+0.68%)
Apr 24, 2007 13.74 13.75 13.57 13.70 4,178,941 -0.05(-0.36%)
Apr 23, 2007 13.90 13.97 13.74 13.75 1,869,518 -0.12(-0.85%)
Apr 20, 2007 13.99 14.01 13.78 13.87 2,859,127 +0.01(+0.09%)
Apr 19, 2007 13.95 14.05 13.84 13.85 2,807,233 -0.16(-1.16%)
Apr 18, 2007 13.74 14.09 13.72 14.02 4,291,260 +0.23(+1.67%)
Apr 17, 2007 13.77 13.82 13.72 13.79 3,233,256 -0.01(-0.09%)
Apr 16, 2007 13.56 13.82 13.52 13.80 1,917,618 +0.27(+2.03%)
Apr 13, 2007 13.32 13.60 13.30 13.52 4,522,824 +0.16(+1.21%)
Apr 12, 2007 13.43 13.44 13.29 13.36 2,569,567 -0.05(-0.37%)
Apr 11, 2007 13.52 13.52 13.38 13.41 2,256,144 -0.07(-0.51%)
Apr 10, 2007 13.42 13.49 13.41 13.48 1,794,495 +0.05(+0.37%)
Apr 09, 2007 13.52 13.53 13.40 13.43 1,649,064 -0.09(-0.65%)
Apr 05, 2007 13.45 13.54 13.41 13.52 1,585,810 +0.01(+0.09%)
Apr 04, 2007 13.64 13.68 13.47 13.50 2,662,917 -0.18(-1.32%)
Apr 03, 2007 13.58 13.72 13.54 13.69 2,540,731 +0.21(+1.57%)
Apr 02, 2007 13.69 13.69 13.44 13.47 2,687,261 -0.16(-1.14%)
Mar 30, 2007 13.68 13.74 13.54 13.63 3,320,302 -0.09(-0.64%)
Mar 29, 2007 13.78 13.84 13.60 13.72 3,099,893 +0.01(+0.09%)
Mar 28, 2007 13.82 13.86 13.67 13.70 2,596,848 -0.16(-1.17%)
Mar 27, 2007 14.08 14.08 13.84 13.87 2,073,154 -0.16(-1.16%)
Mar 26, 2007 14.09 14.09 13.89 14.03 2,011,208 -0.06(-0.40%)
Mar 23, 2007 14.10 14.17 14.02 14.08 1,727,877 -0.01(-0.04%)
Mar 22, 2007 14.20 14.22 14.02 14.09 2,331,555 -0.10(-0.70%)
Mar 21, 2007 13.97 14.20 13.82 14.19 2,448,021 +0.21(+1.52%)
Mar 20, 2007 13.88 14.04 13.85 13.98 3,764,993 +0.06(+0.40%)
Mar 19, 2007 13.88 13.98 13.85 13.92 1,438,285 +0.07(+0.50%)
Mar 16, 2007 13.88 13.95 13.78 13.85 3,728,883 -0.01(-0.04%)
Mar 15, 2007 13.71 13.88 13.69 13.86 3,185,779 +0.09(+0.63%)
Mar 14, 2007 13.74 13.79 13.48 13.77 4,293,472 +0.11(+0.82%)
Mar 13, 2007 14.26 14.22 13.65 13.66 3,831,461 -0.60(-4.20%)
Mar 12, 2007 14.23 14.35 14.14 14.26 2,876,537 -0.03(-0.18%)
Mar 09, 2007 14.32 14.35 14.17 14.28 2,769,028 -0.02(-0.13%)
Mar 08, 2007 14.08 14.32 14.08 14.30 7,969,259 +0.24(+1.73%)
Mar 07, 2007 14.18 14.25 13.98 14.06 5,141,440 -0.12(-0.84%)
Mar 06, 2007 13.92 14.20 13.91 14.18 4,746,532 +0.21(+1.52%)
Mar 05, 2007 14.10 14.17 13.94 13.97 2,552,315 -0.21(-1.50%)
Mar 02, 2007 14.28 14.32 14.17 14.18 4,990,340 -0.12(-0.87%)
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.