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 )

14.84 -0.12 (-0.84%)
Streaming Delayed Price Updated: 10:54 AM 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 28, 2011 4.377 4.383 4.245 4.295 31,791,204 -0.06(-1.37%)
Feb 25, 2011 4.352 4.390 4.308 4.355 27,401,214 +0.07(+1.69%)
Feb 24, 2011 4.277 4.352 4.195 4.283 30,455,752 -0.01(-0.15%)
Feb 23, 2011 4.308 4.402 4.195 4.289 37,220,800 -0.02(-0.44%)
Feb 22, 2011 4.478 4.478 4.289 4.308 42,596,156 -0.23(-4.99%)
Feb 18, 2011 4.609 4.616 4.521 4.534 34,006,692 -0.08(-1.77%)
Feb 17, 2011 4.710 4.710 4.559 4.616 50,009,700 -0.12(-2.52%)
Feb 16, 2011 4.798 4.810 4.722 4.735 18,617,586 -0.04(-0.79%)
Feb 15, 2011 4.748 4.835 4.735 4.773 17,854,920 +0.01(+0.26%)
Feb 14, 2011 4.722 4.798 4.691 4.760 17,879,208 +0.03(+0.66%)
Feb 11, 2011 4.616 4.735 4.591 4.729 25,615,074 +0.09(+2.03%)
Feb 10, 2011 4.616 4.663 4.584 4.635 17,698,714 +0.01(+0.14%)
Feb 09, 2011 4.672 4.691 4.528 4.628 36,945,204 -0.02(-0.39%)
Feb 08, 2011 4.748 4.766 4.635 4.646 31,071,500 -0.10(-2.13%)
Feb 07, 2011 4.704 4.748 4.641 4.748 26,421,646 +0.06(+1.34%)
Feb 04, 2011 4.628 4.685 4.603 4.685 27,199,592 +0.06(+1.34%)
Feb 03, 2011 4.509 4.628 4.503 4.623 20,293,186 +0.10(+2.11%)
Feb 02, 2011 4.515 4.594 4.509 4.527 27,019,858 -0.01(-0.15%)
Feb 01, 2011 4.578 4.641 4.521 4.534 50,836,232 -0.01(-0.28%)
Jan 31, 2011 4.503 4.559 4.462 4.547 39,815,296 +0.11(+2.40%)
Jan 28, 2011 4.584 4.672 4.434 4.440 39,951,652 -0.14(-3.15%)
Jan 27, 2011 4.446 4.584 4.434 4.584 39,348,140 +0.14(+3.25%)
Jan 26, 2011 4.333 4.471 4.333 4.440 39,279,272 +0.11(+2.50%)
Jan 25, 2011 4.321 4.383 4.289 4.332 37,642,932 -0.01(-0.18%)
Jan 24, 2011 4.415 4.427 4.302 4.339 29,656,286 -0.07(-1.57%)
Jan 21, 2011 4.377 4.452 4.365 4.408 30,513,126 +0.11(+2.50%)
Jan 20, 2011 4.289 4.349 4.182 4.301 57,199,432 -0.09(-2.16%)
Jan 19, 2011 4.471 4.528 4.365 4.396 57,072,996 -0.12(-2.64%)
Jan 18, 2011 4.547 4.578 4.496 4.515 24,244,904 -0.04(-0.83%)
Jan 14, 2011 4.459 4.584 4.459 4.553 36,171,816 +0.08(+1.83%)
Jan 13, 2011 4.528 4.540 4.434 4.471 38,726,956 -0.06(-1.38%)
Jan 12, 2011 4.547 4.584 4.509 4.534 32,552,456 +0.06(+1.40%)
Jan 11, 2011 4.559 4.609 4.465 4.471 35,216,752 -0.05(-1.10%)
Jan 10, 2011 4.427 4.553 4.402 4.521 41,740,396 +0.07(+1.54%)
Jan 07, 2011 4.534 4.540 4.377 4.452 46,845,696 -0.04(-0.84%)
Jan 06, 2011 4.559 4.597 4.459 4.490 38,966,000 -0.02(-0.42%)
Jan 05, 2011 4.465 4.547 4.440 4.509 43,151,640 -0.01(-0.14%)
Jan 04, 2011 4.559 4.559 4.390 4.515 53,051,256 +0.05(+1.12%)
Jan 03, 2011 4.371 4.471 4.371 4.465 37,877,624 +0.15(+3.49%)
Dec 31, 2010 4.314 4.352 4.308 4.314 12,437,153 -0.01(-0.29%)
Dec 30, 2010 4.371 4.371 4.302 4.327 12,361,945 -0.04(-1.01%)
Dec 29, 2010 4.383 4.383 4.327 4.371 22,946,622 +0.00(+0.00%)
Dec 28, 2010 4.377 4.396 4.365 4.371 18,585,734 +0.00(+0.00%)
Dec 27, 2010 4.302 4.377 4.270 4.371 26,863,082 +0.05(+1.16%)
Dec 23, 2010 4.302 4.327 4.214 4.321 44,610,720 +0.02(+0.47%)
Dec 22, 2010 4.283 4.327 4.239 4.300 82,863,720 +0.09(+2.20%)
Dec 21, 2010 4.145 4.250 4.101 4.208 54,791,108 +0.11(+2.68%)
Dec 20, 2010 4.019 4.126 4.013 4.098 67,953,312 +0.19(+4.73%)
Dec 17, 2010 4.013 4.019 3.911 3.912 56,749,332 -0.01(-0.32%)
Dec 16, 2010 3.988 3.994 3.894 3.925 63,713,608 -0.01(-0.16%)
Dec 15, 2010 3.994 4.057 3.925 3.931 84,524,528 -0.02(-0.48%)
Dec 14, 2010 4.122 4.144 3.919 3.950 258,013,488 -0.22(-5.37%)
Dec 13, 2010 4.082 4.213 4.000 4.174 119,042,912 -0.11(-2.67%)
Dec 10, 2010 4.226 4.301 4.163 4.289 24,378,472 +0.08(+1.79%)
Dec 09, 2010 4.107 4.238 4.107 4.213 35,531,908 +0.14(+3.54%)
Dec 08, 2010 4.006 4.151 3.994 4.069 28,376,690 +0.05(+1.25%)
Dec 07, 2010 4.088 4.132 3.975 4.019 24,019,174 -0.03(-0.70%)
Dec 06, 2010 3.988 4.075 3.906 4.047 27,020,848 +0.03(+0.72%)
Dec 03, 2010 3.856 4.025 3.818 4.018 27,333,918 +0.10(+2.54%)
Dec 02, 2010 3.793 3.956 3.787 3.919 38,846,960 +0.14(+3.65%)
Dec 01, 2010 3.749 3.781 3.699 3.781 25,627,086 +0.12(+3.34%)
Nov 30, 2010 3.586 3.699 3.561 3.658 20,689,850 +0.03(+0.78%)
Nov 29, 2010 3.474 3.643 3.467 3.630 24,079,516 +0.15(+4.32%)
Nov 26, 2010 3.480 3.530 3.480 3.480 3,468,943 -0.04(-1.25%)
Nov 24, 2010 3.574 3.524 3.524 3.524 12,403,591 +0.03(+0.90%)
Nov 23, 2010 3.542 3.586 3.486 3.492 17,880,066 -0.11(-2.96%)
Nov 22, 2010 3.561 3.611 3.549 3.599 12,285,391 +0.01(+0.33%)
Nov 19, 2010 3.561 3.618 3.555 3.587 10,064,767 -0.02(-0.63%)
Nov 18, 2010 3.630 3.724 3.586 3.610 20,333,790 +0.05(+1.36%)
Nov 17, 2010 3.618 3.643 3.555 3.561 12,267,129 -0.06(-1.73%)
Nov 16, 2010 3.693 3.712 3.574 3.624 19,984,358 -0.10(-2.69%)
Nov 15, 2010 3.743 3.768 3.705 3.724 14,063,546 +0.03(+0.68%)
Nov 12, 2010 3.812 3.843 3.699 3.699 18,907,200 -0.16(-4.26%)
Nov 11, 2010 3.793 3.906 3.774 3.864 25,227,956 +0.03(+0.86%)
Nov 10, 2010 3.724 3.837 3.655 3.831 22,449,678 +0.16(+4.44%)
Nov 09, 2010 3.743 3.812 3.668 3.668 22,510,210 -0.07(-1.83%)
Nov 08, 2010 3.718 3.781 3.705 3.736 19,160,188 +0.01(+0.32%)
Nov 05, 2010 3.637 3.825 3.611 3.724 30,850,840 +0.04(+1.19%)
Nov 04, 2010 3.568 3.712 3.542 3.680 34,187,104 +0.14(+4.08%)
Nov 03, 2010 3.486 3.536 3.467 3.536 15,809,302 +0.05(+1.53%)
Nov 02, 2010 3.524 3.536 3.452 3.483 25,012,168 -0.03(-0.80%)
Nov 01, 2010 3.549 3.561 3.448 3.511 24,343,798 -0.04(-1.06%)
Oct 29, 2010 3.536 3.561 3.511 3.549 13,757,840 +0.00(+0.00%)
Oct 28, 2010 3.599 3.599 3.524 3.549 14,094,118 -0.03(-0.70%)
Oct 27, 2010 3.492 3.580 3.492 3.574 17,351,500 +0.03(+0.88%)
Oct 25, 2010 3.605 3.611 3.536 3.542 23,373,982 -0.03(-0.70%)
Oct 22, 2010 3.549 3.611 3.542 3.568 23,657,958 +0.04(+1.25%)
Oct 21, 2010 3.633 3.687 3.524 3.524 60,392,132 +0.01(+0.36%)
Oct 20, 2010 3.574 3.580 3.405 3.511 43,040,800 -0.08(-2.19%)
Oct 19, 2010 3.561 3.674 3.530 3.590 27,051,596 -0.01(-0.25%)
Oct 18, 2010 3.555 3.618 3.517 3.599 14,333,852 +0.03(+0.88%)
Oct 15, 2010 3.630 3.630 3.474 3.568 35,055,596 -0.02(-0.61%)
Oct 14, 2010 3.655 3.662 3.542 3.589 32,863,290 -0.10(-2.64%)
Oct 13, 2010 3.762 3.793 3.687 3.687 22,791,408 -0.04(-1.01%)
Oct 12, 2010 3.624 3.737 3.605 3.724 13,112,737 +0.08(+2.06%)
Oct 11, 2010 3.674 3.699 3.630 3.649 13,903,458 -0.03(-0.68%)
Oct 08, 2010 3.699 3.724 3.637 3.674 12,121,667 -0.03(-0.68%)
Oct 07, 2010 3.731 3.737 3.649 3.699 16,379,321 +0.01(+0.17%)
Oct 06, 2010 3.743 3.778 3.680 3.693 19,862,154 -0.03(-0.83%)
Oct 05, 2010 3.605 3.749 3.599 3.724 32,113,008 +0.15(+4.19%)
Oct 04, 2010 3.574 3.649 3.568 3.574 18,085,964 -0.01(-0.18%)
Oct 01, 2010 3.593 3.643 3.549 3.580 18,476,482 +0.01(+0.35%)
Sep 30, 2010 3.555 3.649 3.542 3.568 15,334,621 +0.03(+0.89%)
Sep 29, 2010 3.568 3.599 3.524 3.536 17,276,646 -0.05(-1.40%)
Sep 28, 2010 3.611 3.630 3.505 3.586 24,275,468 -0.01(-0.33%)
Sep 27, 2010 3.693 3.693 3.580 3.598 15,653,759 -0.06(-1.77%)
Sep 24, 2010 3.605 3.668 3.593 3.663 17,906,894 +0.13(+3.77%)
Sep 23, 2010 3.574 3.674 3.517 3.530 20,866,170 -0.09(-2.59%)
Sep 22, 2010 3.699 3.727 3.605 3.624 20,504,112 -0.09(-2.36%)
Sep 21, 2010 3.768 3.800 3.693 3.712 24,083,078 -0.05(-1.33%)
Sep 20, 2010 3.668 3.793 3.649 3.762 32,482,910 +0.13(+3.45%)
Sep 17, 2010 3.743 3.749 3.637 3.637 20,337,746 -0.17(-4.45%)
Sep 15, 2010 3.749 3.843 3.724 3.806 21,956,282 +0.01(+0.25%)
Sep 14, 2010 3.793 3.850 3.737 3.796 20,798,398 -0.01(-0.23%)
Sep 13, 2010 3.793 3.837 3.756 3.805 25,927,078 +0.14(+3.91%)
Sep 10, 2010 3.668 3.743 3.649 3.662 17,877,470 -0.01(-0.17%)
Sep 09, 2010 3.674 3.743 3.612 3.668 29,240,136 +0.06(+1.56%)
Sep 08, 2010 3.537 3.656 3.505 3.612 32,779,502 +0.18(+5.29%)
Sep 07, 2010 3.524 3.537 3.418 3.430 16,426,392 -0.15(-4.22%)
Sep 03, 2010 3.649 3.656 3.512 3.581 16,120,018 +0.03(+0.73%)
Sep 02, 2010 3.443 3.555 3.411 3.555 20,161,272 +0.13(+3.84%)
Sep 01, 2010 3.399 3.455 3.355 3.424 20,924,224 +0.11(+3.26%)
Aug 31, 2010 3.261 3.380 3.261 3.316 18,510,644 +0.04(+1.10%)
Aug 30, 2010 3.386 3.393 3.261 3.280 16,029,399 -0.13(-3.68%)
Aug 27, 2010 3.280 3.418 3.261 3.405 21,538,524 +0.16(+5.02%)
Aug 26, 2010 3.280 3.343 3.242 3.242 17,466,156 -0.01(-0.19%)
Aug 25, 2010 3.199 3.255 3.155 3.249 23,527,346 -0.00(-0.13%)
Aug 24, 2010 3.242 3.299 3.217 3.253 27,145,532 -0.11(-3.22%)
Aug 23, 2010 3.399 3.424 3.324 3.361 27,148,886 -0.01(-0.37%)
Aug 20, 2010 3.368 3.405 3.299 3.374 17,790,984 +0.00(+0.00%)
Aug 19, 2010 3.430 3.480 3.355 3.374 21,948,042 -0.07(-2.00%)
Aug 18, 2010 3.462 3.512 3.399 3.443 20,097,156 -0.01(-0.18%)
Aug 17, 2010 3.530 3.549 3.443 3.449 18,808,576 -0.03(-0.72%)
Aug 16, 2010 3.524 3.562 3.443 3.474 20,173,342 -0.07(-1.94%)
Aug 13, 2010 3.537 3.593 3.515 3.543 15,389,765 +0.01(+0.18%)
Aug 12, 2010 3.562 3.592 3.518 3.537 23,898,120 -0.06(-1.57%)
Aug 11, 2010 3.743 3.787 3.593 3.593 32,217,270 -0.24(-6.17%)
Aug 10, 2010 3.906 3.937 3.806 3.829 25,909,892 -0.13(-3.36%)
Aug 09, 2010 3.925 3.975 3.868 3.962 22,219,702 +0.05(+1.28%)
Aug 06, 2010 3.881 3.925 3.818 3.912 17,255,476 -0.02(-0.48%)
Aug 05, 2010 3.881 3.937 3.856 3.931 14,243,433 +0.00(+0.00%)
Aug 04, 2010 3.962 3.990 3.900 3.931 13,910,438 +0.00(+0.00%)
Aug 03, 2010 3.943 4.006 3.918 3.931 18,116,860 -0.01(-0.16%)
Aug 02, 2010 3.868 3.969 3.850 3.937 34,394,084 +0.14(+3.80%)
Jul 30, 2010 3.724 3.843 3.699 3.793 19,643,928 +0.00(+0.00%)
Jul 29, 2010 3.893 3.943 3.781 3.793 23,795,298 -0.08(-2.10%)
Jul 28, 2010 3.950 3.981 3.831 3.875 19,026,144 -0.11(-2.67%)
Jul 27, 2010 3.956 4.037 3.850 3.981 34,596,688 +0.03(+0.79%)
Jul 26, 2010 3.787 3.975 3.743 3.950 28,737,848 +0.16(+4.13%)
Jul 23, 2010 3.656 3.793 3.599 3.793 34,036,500 +0.13(+3.63%)
Jul 22, 2010 3.693 3.737 3.624 3.660 33,384,530 +0.11(+3.13%)
Jul 21, 2010 3.706 3.787 3.537 3.549 37,050,516 -0.09(-2.58%)
Jul 20, 2010 3.487 3.649 3.449 3.643 31,843,596 +0.03(+0.87%)
Jul 19, 2010 3.618 3.665 3.487 3.612 25,344,220 +0.03(+0.70%)
Jul 16, 2010 3.812 3.825 3.568 3.587 35,069,228 -0.25(-6.53%)
Jul 15, 2010 3.787 3.875 3.699 3.837 25,344,616 +0.06(+1.49%)
Jul 14, 2010 3.850 3.862 3.718 3.781 25,051,266 -0.08(-1.95%)
Jul 13, 2010 3.768 3.875 3.768 3.856 21,400,596 +0.14(+3.88%)
Jul 12, 2010 3.687 3.749 3.637 3.712 17,605,312 +0.01(+0.34%)
Jul 09, 2010 3.549 3.724 3.512 3.699 15,259,432 +0.15(+4.23%)
Jul 08, 2010 3.693 3.737 3.493 3.549 33,265,100 -0.06(-1.56%)
Jul 07, 2010 3.355 3.637 3.355 3.605 25,861,654 +0.28(+8.27%)
Jul 06, 2010 3.443 3.449 3.286 3.330 18,693,474 -0.01(-0.37%)
Jul 02, 2010 3.424 3.468 3.292 3.343 20,546,206 -0.06(-1.66%)
Jul 01, 2010 3.411 3.530 3.255 3.399 37,812,008 -0.07(-1.99%)
Jun 30, 2010 3.530 3.624 3.462 3.468 21,377,108 -0.06(-1.60%)
Jun 29, 2010 3.643 3.643 3.505 3.524 33,153,238 -0.23(-6.17%)
Jun 25, 2010 3.668 3.762 3.593 3.756 22,235,366 +0.16(+4.53%)
Jun 24, 2010 3.624 3.693 3.587 3.593 17,196,302 -0.07(-1.88%)
Jun 23, 2010 3.743 3.781 3.649 3.662 20,582,052 -0.07(-1.89%)
Jun 22, 2010 3.787 3.831 3.724 3.732 23,924,996 -0.05(-1.45%)
Jun 21, 2010 3.831 3.862 3.756 3.787 16,658,648 +0.00(+0.00%)
Jun 18, 2010 3.781 3.812 3.734 3.787 15,390,131 +0.01(+0.33%)
Jun 17, 2010 3.856 3.875 3.718 3.774 19,772,686 -0.07(-1.79%)
Jun 16, 2010 3.881 3.906 3.812 3.843 18,271,724 -0.09(-2.38%)
Jun 15, 2010 3.850 3.943 3.787 3.937 21,039,426 +0.14(+3.62%)
Jun 14, 2010 3.881 3.906 3.781 3.800 21,725,898 -0.02(-0.49%)
Jun 11, 2010 3.625 3.825 3.581 3.818 25,439,294 +0.12(+3.38%)
Jun 10, 2010 3.646 3.700 3.600 3.693 28,934,416 +0.12(+3.50%)
Jun 09, 2010 3.600 3.656 3.556 3.568 30,071,644 -0.01(-0.17%)
Jun 08, 2010 3.515 3.575 3.375 3.575 32,408,980 +0.09(+2.69%)
Jun 07, 2010 3.662 3.693 3.462 3.481 27,205,458 -0.16(-4.46%)
Jun 04, 2010 3.718 3.781 3.612 3.643 28,695,452 -0.17(-4.58%)
Jun 03, 2010 3.887 3.906 3.768 3.818 20,387,474 -0.04(-0.97%)
Jun 02, 2010 3.781 3.856 3.737 3.856 20,959,324 +0.15(+4.14%)
Jun 01, 2010 3.806 3.912 3.700 3.703 22,604,956 -0.15(-3.82%)
May 28, 2010 3.900 3.950 3.812 3.850 21,067,920 -0.05(-1.28%)
May 27, 2010 3.862 3.906 3.793 3.900 24,291,634 +0.14(+3.83%)
May 26, 2010 3.818 3.856 3.737 3.756 25,747,244 +0.03(+0.84%)
May 25, 2010 3.543 3.743 3.537 3.725 50,668,124 -0.02(-0.67%)
May 24, 2010 3.918 3.918 3.737 3.750 33,895,420 -0.15(-3.85%)
May 21, 2010 3.556 3.900 3.512 3.900 61,798,516 +0.24(+6.67%)
May 20, 2010 3.625 3.762 3.600 3.656 72,230,616 -0.19(-4.88%)
May 19, 2010 3.812 3.981 3.756 3.843 47,073,652 -0.00(-0.08%)
May 18, 2010 4.124 4.124 3.800 3.846 52,791,192 -0.22(-5.31%)
May 17, 2010 4.087 4.137 3.925 4.062 36,602,592 -0.02(-0.46%)
May 14, 2010 4.162 4.181 4.024 4.081 52,926,484 -0.14(-3.40%)
May 13, 2010 4.256 4.343 4.193 4.224 47,845,952 -0.01(-0.15%)
May 12, 2010 4.212 4.293 4.181 4.231 60,221,248 +0.18(+4.48%)
May 11, 2010 4.124 4.193 3.956 4.049 52,276,568 -0.01(-0.15%)
May 10, 2010 3.978 4.106 3.918 4.056 53,670,484 +0.30(+7.99%)
May 07, 2010 3.875 3.987 3.662 3.756 61,095,856 -0.14(-3.53%)
May 06, 2010 4.074 4.199 3.537 3.893 80,559,016 -0.20(-4.81%)
May 05, 2010 4.131 4.293 4.037 4.090 68,121,576 -0.08(-1.87%)
May 04, 2010 4.249 4.274 4.143 4.168 36,123,544 -0.13(-3.05%)
May 03, 2010 4.274 4.324 4.224 4.299 20,855,988 +0.07(+1.78%)
Apr 30, 2010 4.281 4.399 4.206 4.224 45,743,688 -0.07(-1.60%)
Apr 29, 2010 4.281 4.349 4.218 4.293 30,090,302 +0.09(+2.08%)
Apr 28, 2010 4.237 4.337 4.137 4.206 46,613,768 +0.03(+0.82%)
Apr 27, 2010 4.187 4.287 4.099 4.171 56,809,080 -0.11(-2.68%)
Apr 26, 2010 4.525 4.624 4.281 4.286 63,771,236 -0.19(-4.34%)
Apr 23, 2010 4.437 4.549 4.393 4.481 88,099,848 +0.17(+4.06%)
Apr 22, 2010 4.174 4.362 4.099 4.306 87,389,768 +0.19(+4.55%)
Apr 21, 2010 3.850 4.249 3.818 4.118 188,805,536 +0.47(+13.04%)
Apr 20, 2010 3.487 3.656 3.418 3.643 60,290,828 +0.21(+6.19%)
Apr 19, 2010 3.437 3.512 3.287 3.431 53,798,828 -0.04(-1.26%)
Apr 16, 2010 3.600 3.600 3.306 3.475 72,115,296 -0.12(-3.30%)
Apr 15, 2010 3.706 3.718 3.581 3.593 39,127,204 -0.08(-2.21%)
Apr 14, 2010 3.643 3.718 3.612 3.675 50,333,648 +0.12(+3.34%)
Apr 13, 2010 3.675 3.675 3.481 3.556 82,668,592 -0.21(-5.64%)
Apr 12, 2010 3.681 3.800 3.656 3.768 39,067,956 +0.11(+2.90%)
Apr 09, 2010 3.750 3.750 3.634 3.662 33,777,412 -0.02(-0.68%)
Apr 08, 2010 3.675 3.781 3.562 3.687 47,803,420 +0.01(+0.17%)
Apr 07, 2010 3.675 3.781 3.631 3.681 56,438,464 +0.02(+0.68%)
Apr 06, 2010 3.462 3.656 3.437 3.656 59,297,408 +0.20(+5.79%)
Apr 05, 2010 3.387 3.468 3.368 3.456 27,597,792 +0.09(+2.60%)
Apr 01, 2010 3.425 3.368 3.368 3.368 18,031,858 +0.00(+0.00%)
Mar 31, 2010 3.343 3.437 3.325 3.368 26,588,114 -0.01(-0.37%)
Mar 30, 2010 3.418 3.437 3.343 3.381 18,644,614 -0.02(-0.73%)
Mar 29, 2010 3.462 3.468 3.362 3.406 23,030,632 -0.01(-0.37%)
Mar 26, 2010 3.506 3.531 3.375 3.418 37,269,516 -0.02(-0.55%)
Mar 25, 2010 3.487 3.556 3.431 3.437 40,251,640 +0.01(+0.37%)
Mar 24, 2010 3.412 3.462 3.400 3.425 32,121,750 +0.00(+0.00%)
Mar 23, 2010 3.437 3.462 3.362 3.425 39,872,756 +0.01(+0.23%)
Mar 22, 2010 3.243 3.450 3.212 3.417 35,522,124 +0.09(+2.77%)
Mar 19, 2010 3.443 3.468 3.304 3.325 59,587,572 -0.11(-3.27%)
Mar 18, 2010 3.628 3.628 3.415 3.437 52,627,604 -0.16(-4.51%)
Mar 17, 2010 3.525 3.631 3.500 3.600 52,366,360 +0.14(+4.16%)
Mar 16, 2010 3.421 3.456 3.387 3.456 29,072,694 +0.08(+2.41%)
Mar 15, 2010 3.343 3.400 3.287 3.375 35,779,236 -0.04(-1.10%)
Mar 12, 2010 3.481 3.506 3.368 3.412 43,113,048 +0.04(+1.30%)
Mar 11, 2010 3.306 3.506 3.300 3.368 87,460,752 +0.09(+2.86%)
Mar 10, 2010 3.237 3.393 3.212 3.275 63,899,760 +0.14(+4.37%)
Mar 09, 2010 3.075 3.206 3.025 3.138 33,445,732 +0.04(+1.41%)
Mar 08, 2010 3.119 3.138 3.050 3.094 20,501,112 +0.00(+0.00%)
Mar 05, 2010 3.032 3.094 3.007 3.094 23,670,178 +0.09(+3.12%)
Mar 04, 2010 3.013 3.019 2.988 3.000 9,111,929 +0.00(+0.00%)
Mar 03, 2010 3.019 3.038 2.975 3.000 16,277,159 -0.01(-0.41%)
Mar 02, 2010 3.019 3.038 2.988 3.013 19,195,904 +0.02(+0.62%)
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.