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 )

14.78 -0.18 (-1.21%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 20, 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 27, 2009 0.9340 1.124 0.8909 0.8971 34,699,372 -0.32(-26.26%)
Feb 26, 2009 1.118 1.278 1.020 1.217 57,892,852 +0.20(+19.28%)
Feb 25, 2009 0.8479 1.063 0.7435 1.020 40,008,296 +0.15(+17.73%)
Feb 24, 2009 0.7373 0.8909 0.6943 0.8664 35,769,944 +0.15(+21.55%)
Feb 23, 2009 1.002 1.002 0.6943 0.7128 26,170,064 -0.12(-14.71%)
Feb 20, 2009 0.6206 0.8909 0.6144 0.8356 52,607,280 +0.20(+32.04%)
Feb 19, 2009 0.7988 0.8356 0.6329 0.6329 33,293,316 -0.17(-21.37%)
Feb 18, 2009 0.8909 0.8971 0.7619 0.8049 29,008,336 +0.00(+0.00%)
Feb 17, 2009 0.9278 0.9340 0.7988 0.8049 35,335,360 -0.23(-22.49%)
Feb 13, 2009 1.088 1.143 1.026 1.038 17,339,418 -0.07(-6.63%)
Feb 12, 2009 1.038 1.143 1.026 1.112 22,092,326 -0.04(-3.72%)
Feb 11, 2009 1.253 1.383 1.075 1.155 37,346,260 -0.05(-4.08%)
Feb 10, 2009 1.634 1.647 1.075 1.204 64,762,516 -0.40(-24.90%)
Feb 09, 2009 1.739 1.874 1.567 1.604 41,753,956 +0.15(+10.59%)
Feb 06, 2009 1.204 1.561 1.137 1.450 44,265,712 +0.35(+31.84%)
Feb 05, 2009 0.9217 1.223 0.7865 1.100 53,232,612 +0.22(+24.31%)
Feb 04, 2009 1.180 1.235 0.8418 0.8848 38,515,300 -0.23(-20.44%)
Feb 03, 2009 1.303 1.407 1.081 1.112 34,619,372 -0.13(-10.40%)
Feb 02, 2009 1.751 1.751 1.186 1.241 45,303,480 -0.53(-29.86%)
Jan 30, 2009 2.138 2.163 1.745 1.770 17,823,990 -0.34(-16.03%)
Jan 29, 2009 2.243 2.267 2.058 2.108 15,377,169 -0.16(-7.05%)
Jan 28, 2009 2.151 2.513 2.058 2.267 43,794,372 +0.34(+17.89%)
Jan 27, 2009 1.966 2.048 1.893 1.923 13,078,687 +0.01(+0.64%)
Jan 26, 2009 2.040 2.212 1.911 1.911 25,269,518 -0.10(-4.89%)
Jan 23, 2009 1.905 2.065 1.819 2.009 32,106,434 +0.04(+2.19%)
Jan 22, 2009 2.218 2.304 1.770 1.966 41,955,840 -0.87(-30.59%)
Jan 21, 2009 2.544 2.857 2.476 2.833 21,852,164 +0.49(+21.00%)
Jan 20, 2009 2.783 3.042 2.329 2.341 20,976,834 -0.46(-16.45%)
Jan 16, 2009 2.765 2.888 2.556 2.802 24,813,068 +0.17(+6.29%)
Jan 15, 2009 2.992 3.097 2.470 2.636 32,283,110 -0.41(-13.33%)
Jan 14, 2009 3.441 3.441 2.802 3.042 37,084,812 -0.59(-16.24%)
Jan 13, 2009 3.705 3.767 3.447 3.631 24,084,490 -0.06(-1.66%)
Jan 12, 2009 4.037 4.068 3.625 3.693 19,035,128 -0.39(-9.49%)
Jan 09, 2009 4.375 4.375 4.049 4.080 11,728,027 -0.23(-5.41%)
Jan 08, 2009 4.307 4.449 4.148 4.313 11,102,290 -0.08(-1.82%)
Jan 07, 2009 4.639 4.670 4.381 4.393 8,268,932 -0.34(-7.14%)
Jan 06, 2009 4.836 4.916 4.670 4.731 10,899,493 -0.06(-1.16%)
Jan 05, 2009 4.873 4.916 4.596 4.787 8,908,401 -0.12(-2.38%)
Jan 02, 2009 4.842 4.916 4.578 4.903 6,617,722 +0.20(+4.18%)
Dec 31, 2008 4.393 4.750 4.338 4.707 8,456,379 +0.33(+7.43%)
Dec 30, 2008 4.320 4.393 4.209 4.381 5,113,648 +0.06(+1.28%)
Dec 29, 2008 4.295 4.332 4.148 4.326 3,935,563 +0.01(+0.28%)
Dec 26, 2008 4.406 4.596 4.234 4.313 3,024,513 -0.13(-2.90%)
Dec 24, 2008 4.270 4.442 4.270 4.442 2,252,302 +0.18(+4.18%)
Dec 23, 2008 4.369 4.369 4.148 4.264 5,937,072 +0.04(+0.87%)
Dec 22, 2008 4.516 4.522 4.184 4.227 6,373,931 -0.26(-5.88%)
Dec 19, 2008 4.614 4.922 4.442 4.492 15,042,598 -0.26(-5.43%)
Dec 18, 2008 4.787 4.922 4.682 4.750 8,346,117 -0.01(-0.26%)
Dec 17, 2008 4.633 4.916 4.485 4.762 8,374,736 -0.10(-2.02%)
Dec 16, 2008 4.455 4.860 4.393 4.860 8,373,416 +0.58(+13.49%)
Dec 15, 2008 4.492 4.590 4.197 4.283 7,563,760 -0.21(-4.65%)
Dec 12, 2008 4.307 4.608 4.264 4.492 8,131,055 -0.04(-0.81%)
Dec 11, 2008 4.756 4.916 4.467 4.528 7,930,226 -0.35(-7.18%)
Dec 10, 2008 4.830 4.959 4.688 4.879 7,930,068 +0.09(+1.96%)
Dec 09, 2008 4.833 4.960 4.658 4.785 10,609,898 -0.06(-1.25%)
Dec 08, 2008 4.936 4.990 4.664 4.845 8,873,825 +0.05(+1.01%)
Dec 05, 2008 4.356 4.797 4.307 4.797 9,034,506 +0.34(+7.59%)
Dec 04, 2008 4.338 4.882 4.332 4.458 9,080,481 -0.16(-3.53%)
Dec 03, 2008 4.150 4.658 3.939 4.622 10,285,545 +0.38(+8.97%)
Dec 02, 2008 4.229 4.380 3.939 4.241 10,127,528 +0.25(+6.36%)
Dec 01, 2008 4.682 4.812 3.983 3.987 7,612,390 -0.85(-17.50%)
Nov 28, 2008 4.682 4.839 4.591 4.833 3,498,108 +0.14(+3.09%)
Nov 26, 2008 4.404 4.712 4.283 4.688 7,286,612 +0.11(+2.37%)
Nov 25, 2008 4.507 4.597 4.162 4.579 11,169,410 +0.22(+4.99%)
Nov 24, 2008 3.836 4.434 3.776 4.362 15,111,659 +0.58(+15.34%)
Nov 21, 2008 3.842 3.981 3.178 3.782 18,762,248 -0.01(-0.32%)
Nov 20, 2008 3.957 4.205 3.721 3.794 14,398,957 -0.28(-6.96%)
Nov 19, 2008 4.386 4.652 4.078 4.078 10,352,778 -0.45(-9.88%)
Nov 18, 2008 4.386 4.682 4.229 4.525 9,462,234 +0.04(+0.81%)
Nov 17, 2008 4.670 4.761 4.428 4.489 6,584,733 -0.22(-4.62%)
Nov 14, 2008 4.960 5.032 4.682 4.706 11,407,263 -0.39(-7.59%)
Nov 13, 2008 4.899 5.139 4.374 5.093 13,238,725 +0.31(+6.57%)
Nov 12, 2008 5.238 5.304 4.730 4.779 7,654,431 -0.46(-8.77%)
Nov 11, 2008 5.177 5.383 5.111 5.238 7,125,812 -0.07(-1.37%)
Nov 10, 2008 5.800 5.800 5.274 5.310 7,820,395 -0.42(-7.28%)
Nov 07, 2008 5.890 6.011 5.504 5.727 8,753,634 -0.16(-2.77%)
Nov 06, 2008 5.933 6.247 5.848 5.890 10,666,352 -0.18(-2.89%)
Nov 05, 2008 6.374 6.422 6.029 6.065 10,190,480 -0.42(-6.43%)
Nov 04, 2008 6.011 6.591 5.818 6.482 17,253,420 +0.66(+11.42%)
Nov 03, 2008 5.721 5.854 5.588 5.818 7,328,765 +0.11(+1.90%)
Oct 31, 2008 6.053 6.198 5.558 5.709 11,561,272 -0.33(-5.50%)
Oct 30, 2008 6.398 6.555 5.939 6.041 9,725,734 -0.04(-0.70%)
Oct 29, 2008 6.410 6.531 6.011 6.084 16,967,312 -0.56(-8.45%)
Oct 28, 2008 5.649 6.657 5.449 6.645 15,223,534 +1.11(+19.96%)
Oct 27, 2008 4.827 5.806 4.827 5.540 18,451,048 +0.71(+14.62%)
Oct 24, 2008 4.543 5.093 4.392 4.833 9,720,169 -0.25(-4.99%)
Oct 23, 2008 5.685 5.740 4.833 5.087 11,052,534 -0.46(-8.28%)
Oct 22, 2008 5.516 6.035 5.377 5.546 10,229,400 -0.35(-5.94%)
Oct 21, 2008 5.643 6.065 5.564 5.896 11,378,013 +0.28(+4.95%)
Oct 20, 2008 5.727 5.884 5.389 5.618 8,051,975 +0.03(+0.54%)
Oct 17, 2008 5.576 6.071 5.534 5.588 24,406,062 -0.14(-2.43%)
Oct 16, 2008 5.528 5.872 5.177 5.727 21,128,766 +0.53(+10.23%)
Oct 15, 2008 5.854 5.896 5.165 5.196 21,387,702 -0.92(-15.10%)
Oct 14, 2008 4.821 6.271 4.785 6.120 26,470,732 +2.04(+50.07%)
Oct 13, 2008 5.226 5.334 3.721 4.078 19,989,446 -0.39(-8.66%)
Oct 10, 2008 3.782 5.226 3.631 4.465 17,524,772 +0.36(+8.84%)
Oct 09, 2008 5.189 5.244 4.102 4.102 16,349,249 -0.88(-17.60%)
Oct 08, 2008 5.401 5.618 4.954 4.978 10,286,449 -0.65(-11.49%)
Oct 07, 2008 6.204 6.398 5.582 5.624 8,810,699 -0.96(-14.59%)
Oct 06, 2008 6.096 7.038 5.685 6.585 13,361,224 +0.11(+1.68%)
Oct 03, 2008 6.041 6.802 5.679 6.476 11,226,603 +0.89(+16.02%)
Oct 02, 2008 5.926 6.084 5.558 5.582 6,984,252 -0.34(-5.71%)
Oct 01, 2008 4.984 6.120 4.863 5.920 12,427,319 +1.09(+22.65%)
Sep 30, 2008 4.833 5.141 4.688 4.827 10,976,425 +0.33(+7.25%)
Sep 29, 2008 5.437 6.041 4.500 4.501 8,159,674 -1.14(-20.15%)
Sep 26, 2008 5.214 5.902 5.159 5.637 9,315,904 +0.06(+1.08%)
Sep 25, 2008 5.920 6.065 5.533 5.576 7,041,301 -0.04(-0.75%)
Sep 24, 2008 5.649 5.769 5.498 5.618 7,302,411 +0.15(+2.76%)
Sep 23, 2008 6.609 6.639 5.461 5.467 7,656,660 -0.46(-7.75%)
Sep 22, 2008 6.947 7.250 5.479 5.926 11,441,498 -1.78(-23.06%)
Sep 19, 2008 7.703 8.156 6.349 7.703 34,244,360 +1.36(+21.43%)
Sep 18, 2008 5.129 6.645 4.495 6.343 40,986,212 +1.43(+28.99%)
Sep 17, 2008 5.304 5.492 4.839 4.918 24,094,160 -0.53(-9.66%)
Sep 16, 2008 4.706 5.443 4.700 5.443 19,562,506 +0.49(+9.88%)
Sep 15, 2008 4.948 5.250 4.833 4.954 15,536,068 -0.24(-4.65%)
Sep 12, 2008 4.906 5.359 4.845 5.196 12,836,589 +0.18(+3.61%)
Sep 11, 2008 4.664 5.026 4.622 5.014 14,875,600 +0.14(+2.98%)
Sep 10, 2008 4.918 5.147 4.609 4.869 24,147,734 -0.17(-3.44%)
Sep 09, 2008 5.203 5.411 5.025 5.043 30,215,376 -0.22(-4.18%)
Sep 08, 2008 5.221 5.560 4.989 5.263 29,550,240 +0.30(+5.99%)
Sep 05, 2008 4.496 4.965 4.430 4.965 15,371,112 +0.47(+10.45%)
Sep 04, 2008 4.626 4.799 4.466 4.496 10,422,719 -0.32(-6.55%)
Sep 03, 2008 4.603 4.823 4.496 4.811 14,248,181 +0.14(+2.93%)
Sep 02, 2008 4.549 4.730 4.460 4.674 16,698,027 +0.32(+7.38%)
Aug 29, 2008 4.341 4.460 4.192 4.353 11,055,829 -0.04(-0.81%)
Aug 28, 2008 4.282 4.389 4.169 4.389 11,128,197 +0.20(+4.68%)
Aug 27, 2008 4.204 4.258 4.079 4.192 14,702,662 -0.02(-0.56%)
Aug 26, 2008 4.163 4.323 4.145 4.216 12,507,186 +0.05(+1.29%)
Aug 25, 2008 4.394 4.442 4.163 4.163 13,450,915 -0.30(-6.79%)
Aug 22, 2008 4.228 4.466 4.204 4.466 15,916,737 +0.32(+7.75%)
Aug 21, 2008 4.038 4.192 4.038 4.145 16,098,787 -0.08(-1.97%)
Aug 20, 2008 4.234 4.276 4.061 4.228 28,798,222 +0.01(+0.14%)
Aug 19, 2008 4.252 4.341 4.169 4.222 17,445,754 -0.12(-2.87%)
Aug 18, 2008 4.519 4.555 4.169 4.347 25,952,236 -0.39(-8.28%)
Aug 15, 2008 4.561 4.840 4.561 4.739 13,800,939 +0.10(+2.18%)
Aug 14, 2008 4.169 4.650 4.163 4.638 16,730,135 +0.40(+9.55%)
Aug 13, 2008 4.460 4.507 4.198 4.234 20,581,096 -0.26(-5.82%)
Aug 12, 2008 4.787 4.817 4.448 4.496 16,771,429 -0.32(-6.67%)
Aug 11, 2008 4.537 4.953 4.537 4.817 11,288,613 +0.15(+3.32%)
Aug 08, 2008 4.311 4.739 4.305 4.662 12,500,020 +0.33(+7.54%)
Aug 07, 2008 4.632 4.757 4.311 4.335 20,854,384 -0.33(-7.13%)
Aug 06, 2008 4.525 4.728 4.460 4.668 13,744,304 +0.05(+1.03%)
Aug 05, 2008 4.430 4.638 4.383 4.620 22,016,806 +0.27(+6.29%)
Aug 04, 2008 4.246 4.430 4.157 4.347 18,996,840 -0.02(-0.41%)
Aug 01, 2008 4.204 4.436 4.079 4.365 10,628,376 +0.19(+4.56%)
Jul 31, 2008 4.163 4.317 4.038 4.174 20,503,050 -0.09(-2.09%)
Jul 30, 2008 4.305 4.454 4.079 4.264 14,022,996 +0.00(+0.00%)
Jul 29, 2008 4.264 4.270 3.812 4.264 23,053,980 +0.44(+11.51%)
Jul 28, 2008 4.097 4.198 3.782 3.824 19,396,434 -0.34(-8.14%)
Jul 25, 2008 4.151 4.341 3.895 4.163 22,582,798 +0.02(+0.57%)
Jul 24, 2008 4.662 4.751 4.097 4.139 32,364,472 -0.40(-8.78%)
Jul 23, 2008 4.728 4.977 4.341 4.537 28,719,326 -0.16(-3.42%)
Jul 22, 2008 4.014 4.733 3.806 4.698 24,583,334 +0.55(+13.34%)
Jul 21, 2008 4.341 4.525 4.091 4.145 24,766,824 -0.04(-0.85%)
Jul 18, 2008 4.591 4.609 4.163 4.180 38,836,068 -0.56(-11.90%)
Jul 17, 2008 4.008 4.912 3.497 4.745 58,806,816 +1.36(+40.25%)
Jul 16, 2008 2.795 3.443 2.764 3.384 30,222,624 +0.62(+22.63%)
Jul 15, 2008 2.777 3.146 2.599 2.759 30,104,346 -0.02(-0.64%)
Jul 14, 2008 3.419 3.473 2.777 2.777 32,336,460 -0.58(-17.20%)
Jul 11, 2008 3.241 3.425 3.167 3.354 19,008,514 -0.05(-1.40%)
Jul 10, 2008 3.354 3.556 3.229 3.401 15,840,989 +0.11(+3.25%)
Jul 09, 2008 3.633 3.770 3.294 3.294 16,423,202 -0.38(-10.36%)
Jul 08, 2008 3.193 3.693 3.128 3.675 21,041,892 +0.51(+16.17%)
Jul 07, 2008 3.271 3.401 3.051 3.164 19,485,902 -0.10(-3.10%)
Jul 04, 2008 3.449 3.461 3.199 3.265 15,804,502 +0.00(+0.00%)
Jul 03, 2008 3.449 3.461 3.199 3.265 15,804,502 -0.15(-4.36%)
Jul 02, 2008 3.651 3.776 3.360 3.413 40,163,316 -0.17(-4.81%)
Jul 01, 2008 3.473 3.621 3.330 3.586 24,756,266 +0.15(+4.51%)
Jun 30, 2008 3.592 3.624 3.401 3.431 23,994,068 -0.20(-5.56%)
Jun 27, 2008 3.621 3.818 3.586 3.633 23,978,024 -0.01(-0.16%)
Jun 26, 2008 3.592 3.752 3.538 3.639 24,730,986 +0.06(+1.66%)
Jun 25, 2008 3.503 3.919 3.467 3.580 30,314,532 +0.15(+4.33%)
Jun 24, 2008 3.407 3.621 3.318 3.431 39,908,616 -0.02(-0.52%)
Jun 23, 2008 4.073 4.085 3.419 3.449 46,549,492 -0.52(-13.04%)
Jun 20, 2008 3.544 4.091 3.401 3.966 75,549,888 +0.91(+29.77%)
Jun 19, 2008 3.336 3.348 2.938 3.057 46,584,320 -0.23(-6.88%)
Jun 18, 2008 3.520 3.538 3.039 3.282 37,972,804 -0.34(-9.51%)
Jun 17, 2008 3.954 4.026 3.627 3.627 28,308,936 -0.34(-8.55%)
Jun 16, 2008 3.901 4.044 3.836 3.966 13,196,809 +0.08(+2.14%)
Jun 13, 2008 3.984 3.996 3.654 3.883 29,998,786 -0.07(-1.66%)
Jun 12, 2008 4.186 4.335 3.943 3.949 28,780,518 -0.17(-4.05%)
Jun 11, 2008 4.472 4.472 4.109 4.115 22,641,558 -0.36(-8.10%)
Jun 10, 2008 4.579 4.716 4.448 4.478 23,989,544 -0.09(-1.95%)
Jun 09, 2008 4.793 4.823 4.496 4.567 16,200,337 -0.23(-4.71%)
Jun 06, 2008 4.900 4.912 4.787 4.793 10,136,539 -0.20(-3.93%)
Jun 05, 2008 5.001 5.043 4.870 4.989 14,118,934 -0.01(-0.24%)
Jun 04, 2008 5.055 5.168 4.936 5.001 11,192,105 -0.06(-1.17%)
Jun 03, 2008 5.179 5.224 4.983 5.061 19,267,766 -0.11(-2.18%)
Jun 02, 2008 5.292 5.292 5.090 5.173 11,113,244 -0.12(-2.36%)
May 30, 2008 5.405 5.459 5.297 5.298 8,263,129 -0.11(-2.09%)
May 29, 2008 5.382 5.459 5.310 5.411 8,897,559 +0.04(+0.66%)
May 28, 2008 5.661 5.709 5.281 5.376 17,844,062 -0.28(-4.94%)
May 27, 2008 5.465 5.673 5.465 5.655 15,513,803 +0.21(+3.93%)
May 26, 2008 5.465 5.518 5.370 5.441 18,000,988 +0.00(+0.00%)
May 23, 2008 5.465 5.518 5.370 5.441 18,000,988 -0.05(-0.87%)
May 22, 2008 5.340 5.518 5.322 5.489 8,105,920 +0.15(+2.78%)
May 21, 2008 5.447 5.536 5.322 5.340 11,950,018 -0.12(-2.18%)
May 20, 2008 5.530 5.554 5.382 5.459 14,412,621 -0.12(-2.13%)
May 19, 2008 5.625 5.670 5.524 5.578 11,371,698 -0.01(-0.21%)
May 16, 2008 5.602 5.625 5.518 5.590 12,413,716 +0.00(+0.00%)
May 15, 2008 5.596 5.625 5.477 5.590 11,176,105 -0.01(-0.11%)
May 14, 2008 5.542 5.637 5.465 5.596 7,571,345 +0.05(+0.97%)
May 13, 2008 5.584 5.619 5.453 5.542 11,019,508 +0.00(+0.00%)
May 12, 2008 5.453 5.560 5.394 5.542 10,636,068 +0.09(+1.64%)
May 09, 2008 5.506 5.673 5.411 5.453 13,704,165 -0.13(-2.34%)
May 08, 2008 5.679 5.697 5.542 5.584 12,852,755 -0.04(-0.74%)
May 07, 2008 5.762 5.845 5.608 5.625 14,619,824 -0.23(-3.86%)
May 06, 2008 5.756 5.875 5.608 5.851 13,832,810 +0.07(+1.23%)
May 05, 2008 5.768 5.804 5.679 5.780 10,834,118 -0.07(-1.12%)
May 02, 2008 5.917 6.030 5.804 5.845 10,987,813 -0.02(-0.30%)
May 01, 2008 5.584 5.917 5.584 5.863 16,645,697 +0.28(+5.01%)
Apr 30, 2008 5.697 5.703 5.554 5.584 16,000,929 -0.12(-2.09%)
Apr 29, 2008 5.732 5.754 5.649 5.703 10,135,155 -0.02(-0.31%)
Apr 28, 2008 5.780 5.828 5.637 5.721 10,781,933 -0.04(-0.72%)
Apr 25, 2008 5.560 5.804 5.459 5.762 15,278,772 +0.15(+2.65%)
Apr 24, 2008 5.501 5.691 5.411 5.614 15,233,987 +0.19(+3.51%)
Apr 23, 2008 5.685 5.756 5.394 5.423 10,662,882 -0.26(-4.60%)
Apr 22, 2008 5.572 5.750 5.530 5.685 14,040,351 +0.08(+1.38%)
Apr 21, 2008 5.721 5.762 5.453 5.608 16,235,610 -0.15(-2.68%)
Apr 18, 2008 6.089 6.095 5.732 5.762 19,588,948 -0.21(-3.49%)
Apr 17, 2008 5.596 6.024 5.596 5.970 25,196,714 +0.05(+0.80%)
Apr 16, 2008 5.322 6.149 5.304 5.923 46,863,572 +0.39(+7.10%)
Apr 15, 2008 5.411 5.625 5.411 5.530 25,667,438 +0.18(+3.45%)
Apr 14, 2008 5.869 5.887 5.328 5.346 21,390,366 -0.55(-9.28%)
Apr 11, 2008 5.911 6.244 5.881 5.893 17,974,226 -0.39(-6.24%)
Apr 10, 2008 6.297 6.464 6.161 6.285 8,881,701 +0.01(+0.19%)
Apr 09, 2008 6.678 6.690 6.256 6.274 10,066,106 -0.30(-4.52%)
Apr 08, 2008 6.672 6.737 6.494 6.571 9,350,291 -0.22(-3.24%)
Apr 07, 2008 6.601 6.886 6.601 6.791 8,147,838 +0.20(+3.07%)
Apr 04, 2008 6.731 6.761 6.589 6.589 8,521,585 -0.11(-1.69%)
Apr 03, 2008 6.654 6.803 6.553 6.702 11,534,262 -0.02(-0.27%)
Apr 02, 2008 6.803 6.987 6.660 6.720 10,219,845 -0.10(-1.48%)
Apr 01, 2008 6.684 6.827 6.547 6.821 12,409,997 +0.43(+6.70%)
Mar 31, 2008 6.422 6.529 6.285 6.393 12,737,993 +0.03(+0.47%)
Mar 28, 2008 6.425 6.779 6.345 6.363 11,529,276 -0.19(-2.90%)
Mar 27, 2008 6.946 6.946 6.482 6.553 13,457,859 -0.21(-3.08%)
Mar 26, 2008 7.070 7.130 6.666 6.761 25,422,530 -0.40(-5.56%)
Mar 25, 2008 7.088 7.302 6.969 7.160 17,448,438 +0.22(+3.17%)
Mar 24, 2008 6.690 7.070 6.660 6.940 15,115,467 +0.26(+3.83%)
Mar 21, 2008 6.422 6.690 6.190 6.684 20,080,742 +0.00(+0.00%)
Mar 20, 2008 6.422 6.690 6.190 6.684 20,080,742 +0.37(+5.84%)
Mar 19, 2008 6.482 6.690 6.268 6.315 18,232,264 -0.11(-1.67%)
Mar 18, 2008 6.327 6.619 6.107 6.422 23,647,192 +0.34(+5.68%)
Mar 17, 2008 6.523 6.761 5.732 6.077 34,279,556 -0.74(-10.82%)
Mar 14, 2008 6.892 7.249 6.702 6.815 16,160,928 -0.27(-3.78%)
Mar 13, 2008 6.761 7.124 6.577 7.082 14,655,744 +0.20(+2.85%)
Mar 12, 2008 7.053 7.427 6.874 6.886 10,931,087 -0.31(-4.30%)
Mar 11, 2008 6.946 7.231 6.749 7.195 10,705,088 +0.51(+7.65%)
Mar 10, 2008 6.767 7.017 6.619 6.684 10,958,898 -0.14(-2.09%)
Mar 07, 2008 6.541 6.922 6.517 6.827 14,931,732 +0.14(+2.14%)
Mar 06, 2008 6.898 6.922 6.684 6.684 13,272,325 -0.24(-3.44%)
Mar 05, 2008 7.243 7.320 6.910 6.922 13,818,499 -0.29(-4.04%)
Mar 04, 2008 7.320 7.326 6.957 7.213 16,995,174 -0.18(-2.49%)
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.