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 )

12.37 +0.03 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 3.889 3.921 3.779 3.788 24,415,360 -0.09(-2.42%)
Feb 28, 2012 3.817 3.895 3.785 3.882 20,148,470 +0.07(+1.87%)
Feb 27, 2012 3.804 3.850 3.772 3.811 18,640,404 -0.02(-0.51%)
Feb 24, 2012 3.902 3.902 3.824 3.830 14,027,677 -0.06(-1.66%)
Feb 23, 2012 3.856 3.895 3.830 3.895 11,535,100 +0.04(+1.09%)
Feb 22, 2012 3.902 3.911 3.837 3.853 21,426,312 -0.04(-1.08%)
Feb 21, 2012 3.979 3.986 3.876 3.895 25,477,886 -0.05(-1.31%)
Feb 17, 2012 3.869 3.953 3.824 3.947 28,651,744 +0.10(+2.70%)
Feb 16, 2012 3.772 3.843 3.753 3.843 18,591,892 +0.08(+2.24%)
Feb 15, 2012 3.759 3.817 3.753 3.759 15,756,525 +0.01(+0.26%)
Feb 14, 2012 3.798 3.850 3.727 3.749 30,492,896 -0.07(-1.87%)
Feb 13, 2012 3.856 3.876 3.791 3.821 13,208,282 -0.01(-0.17%)
Feb 10, 2012 3.850 3.850 3.804 3.827 14,030,557 -0.08(-2.07%)
Feb 09, 2012 3.940 3.947 3.856 3.908 17,565,810 -0.01(-0.33%)
Feb 08, 2012 3.850 3.921 3.830 3.921 25,044,856 +0.08(+2.02%)
Feb 07, 2012 3.798 3.882 3.772 3.843 25,118,208 +0.06(+1.54%)
Feb 06, 2012 3.791 3.850 3.785 3.785 11,066,191 -0.03(-0.85%)
Feb 03, 2012 3.778 3.824 3.778 3.817 23,392,402 +0.07(+1.90%)
Feb 02, 2012 3.733 3.778 3.707 3.746 14,996,199 +0.01(+0.17%)
Feb 01, 2012 3.720 3.772 3.697 3.740 25,586,124 +0.03(+0.87%)
Jan 31, 2012 3.681 3.740 3.655 3.707 30,021,198 +0.04(+1.06%)
Jan 30, 2012 3.701 3.701 3.623 3.668 15,313,784 -0.03(-0.70%)
Jan 27, 2012 3.655 3.733 3.649 3.694 20,224,042 +0.04(+1.06%)
Jan 26, 2012 3.863 3.869 3.642 3.655 37,309,284 -0.19(-5.05%)
Jan 25, 2012 3.765 3.869 3.740 3.850 27,585,680 +0.08(+2.15%)
Jan 24, 2012 3.733 3.817 3.707 3.769 32,808,736 -0.00(-0.09%)
Jan 23, 2012 3.869 3.869 3.759 3.772 31,303,636 -0.06(-1.69%)
Jan 20, 2012 3.688 3.856 3.649 3.837 42,871,400 +0.08(+2.25%)
Jan 19, 2012 3.889 3.895 3.707 3.753 48,449,644 -0.16(-3.98%)
Jan 18, 2012 3.876 3.915 3.856 3.908 28,957,830 +0.03(+0.67%)
Jan 17, 2012 3.889 3.960 3.837 3.882 36,779,412 +0.01(+0.33%)
Jan 13, 2012 3.817 3.876 3.772 3.869 17,643,986 +0.00(+0.00%)
Jan 12, 2012 3.869 3.869 3.811 3.869 18,756,450 +0.02(+0.50%)
Jan 11, 2012 3.785 3.850 3.753 3.850 21,390,060 +0.03(+0.68%)
Jan 10, 2012 3.856 3.869 3.791 3.824 18,891,502 +0.03(+0.77%)
Jan 09, 2012 3.746 3.811 3.720 3.795 23,072,494 +0.04(+0.95%)
Jan 06, 2012 3.765 3.791 3.714 3.759 15,699,479 +0.01(+0.17%)
Jan 05, 2012 3.662 3.778 3.603 3.753 19,239,368 +0.07(+1.94%)
Jan 04, 2012 3.629 3.720 3.603 3.681 15,773,991 +0.12(+3.46%)
Dec 30, 2011 3.636 3.635 3.558 3.558 11,667,029 -0.08(-2.14%)
Dec 29, 2011 3.474 3.662 3.474 3.636 18,217,836 +0.09(+2.56%)
Dec 28, 2011 3.629 3.636 3.513 3.545 17,917,044 -0.05(-1.44%)
Dec 27, 2011 3.642 3.655 3.578 3.597 13,772,200 -0.06(-1.77%)
Dec 23, 2011 3.668 3.675 3.584 3.662 15,541,201 +0.16(+4.44%)
Dec 21, 2011 3.370 3.516 3.364 3.506 25,018,970 +0.09(+2.66%)
Dec 20, 2011 3.305 3.428 3.305 3.416 23,672,784 +0.17(+5.29%)
Dec 19, 2011 3.305 3.318 3.221 3.244 17,408,902 -0.06(-1.67%)
Dec 16, 2011 3.331 3.364 3.260 3.299 25,815,372 +0.01(+0.20%)
Dec 15, 2011 3.280 3.357 3.260 3.292 23,321,104 +0.06(+1.79%)
Dec 14, 2011 3.228 3.272 3.196 3.235 17,717,018 -0.01(-0.40%)
Dec 13, 2011 3.331 3.344 3.215 3.247 16,921,784 -0.06(-1.75%)
Dec 12, 2011 3.325 3.341 3.286 3.305 17,330,166 -0.08(-2.28%)
Dec 09, 2011 3.318 3.382 3.318 3.382 13,143,476 +0.10(+3.14%)
Dec 08, 2011 3.370 3.382 3.280 3.280 14,967,124 -0.13(-3.77%)
Dec 07, 2011 3.357 3.421 3.299 3.408 13,527,596 +0.03(+0.76%)
Dec 06, 2011 3.421 3.427 3.370 3.382 12,132,655 -0.04(-1.13%)
Dec 05, 2011 3.427 3.440 3.376 3.421 14,249,294 +0.07(+2.11%)
Dec 02, 2011 3.376 3.427 3.344 3.350 20,399,486 +0.02(+0.58%)
Dec 01, 2011 3.350 3.376 3.286 3.331 13,030,954 -0.05(-1.33%)
Nov 30, 2011 3.247 3.378 3.215 3.376 38,828,360 +0.25(+8.02%)
Nov 29, 2011 3.093 3.164 3.067 3.125 17,665,908 +0.01(+0.41%)
Nov 28, 2011 3.151 3.183 3.067 3.112 16,425,952 +0.08(+2.54%)
Nov 25, 2011 3.042 3.099 2.997 3.035 4,131,559 +0.02(+0.64%)
Nov 23, 2011 3.080 3.093 2.997 3.016 25,862,014 -0.09(-2.90%)
Nov 22, 2011 3.189 3.222 3.093 3.106 21,864,162 -0.08(-2.62%)
Nov 21, 2011 3.247 3.280 3.170 3.189 31,345,256 -0.13(-3.88%)
Nov 18, 2011 3.312 3.331 3.260 3.318 16,409,456 +0.05(+1.57%)
Nov 17, 2011 3.331 3.415 3.254 3.267 27,228,110 -0.06(-1.74%)
Nov 16, 2011 3.312 3.408 3.299 3.325 21,739,538 -0.03(-0.77%)
Nov 15, 2011 3.325 3.373 3.286 3.350 15,872,693 +0.00(+0.00%)
Nov 14, 2011 3.395 3.421 3.318 3.350 19,518,210 -0.06(-1.88%)
Nov 11, 2011 3.382 3.427 3.357 3.415 17,131,174 +0.09(+2.71%)
Nov 10, 2011 3.376 3.389 3.299 3.325 22,180,528 +0.03(+0.98%)
Nov 09, 2011 3.447 3.447 3.280 3.292 30,776,408 -0.24(-6.74%)
Nov 08, 2011 3.466 3.550 3.409 3.530 20,234,632 +0.10(+2.81%)
Nov 07, 2011 3.370 3.447 3.357 3.434 13,900,090 +0.06(+1.71%)
Nov 04, 2011 3.370 3.418 3.318 3.376 22,253,554 -0.03(-0.94%)
Nov 03, 2011 3.440 3.460 3.325 3.408 21,580,450 +0.02(+0.57%)
Nov 02, 2011 3.263 3.427 3.257 3.389 27,631,554 +0.19(+6.04%)
Nov 01, 2011 3.209 3.292 3.151 3.196 33,824,528 -0.14(-4.05%)
Oct 31, 2011 3.447 3.472 3.325 3.331 24,130,354 -0.19(-5.30%)
Oct 28, 2011 3.460 3.543 3.421 3.517 30,109,220 +0.05(+1.30%)
Oct 27, 2011 3.517 3.517 3.408 3.472 57,977,884 +0.14(+4.25%)
Oct 26, 2011 3.299 3.357 3.235 3.331 27,911,232 +0.11(+3.39%)
Oct 25, 2011 3.331 3.337 3.215 3.222 26,778,192 -0.10(-3.09%)
Oct 24, 2011 3.157 3.334 3.144 3.325 34,392,892 +0.17(+5.51%)
Oct 21, 2011 3.183 3.196 3.093 3.151 66,064,076 +0.01(+0.41%)
Oct 20, 2011 3.209 3.222 3.099 3.138 72,727,304 -0.23(-6.87%)
Oct 19, 2011 3.415 3.472 3.344 3.370 42,426,316 -0.05(-1.50%)
Oct 18, 2011 3.273 3.492 3.209 3.421 26,837,090 +0.19(+5.98%)
Oct 17, 2011 3.337 3.337 3.222 3.228 17,229,686 -0.14(-4.02%)
Oct 14, 2011 3.427 3.440 3.286 3.363 18,468,274 -0.01(-0.19%)
Oct 13, 2011 3.440 3.466 3.299 3.370 25,698,070 -0.12(-3.32%)
Oct 12, 2011 3.421 3.595 3.408 3.485 20,321,912 +0.12(+3.44%)
Oct 11, 2011 3.337 3.415 3.299 3.370 14,965,428 -0.01(-0.19%)
Oct 10, 2011 3.254 3.376 3.254 3.376 21,570,332 +0.19(+5.85%)
Oct 07, 2011 3.408 3.408 3.170 3.189 24,580,966 -0.19(-5.70%)
Oct 06, 2011 3.267 3.395 3.119 3.382 34,756,304 +0.19(+5.83%)
Oct 05, 2011 3.132 3.209 3.093 3.196 18,776,226 +0.04(+1.22%)
Oct 04, 2011 2.958 3.157 2.907 3.157 29,201,924 +0.15(+5.14%)
Oct 03, 2011 3.067 3.164 2.990 3.003 23,582,578 -0.08(-2.71%)
Sep 30, 2011 3.157 3.196 3.087 3.087 20,053,568 -0.12(-3.81%)
Sep 29, 2011 3.228 3.235 3.112 3.209 25,411,310 +0.10(+3.10%)
Sep 28, 2011 3.189 3.222 3.099 3.112 20,936,488 -0.07(-2.22%)
Sep 27, 2011 3.280 3.325 3.144 3.183 19,668,440 -0.02(-0.60%)
Sep 26, 2011 3.003 3.208 2.997 3.202 27,084,400 +0.24(+8.26%)
Sep 23, 2011 2.939 3.016 2.919 2.958 21,339,996 +0.01(+0.44%)
Sep 22, 2011 2.932 2.997 2.900 2.945 31,101,130 -0.05(-1.72%)
Sep 21, 2011 3.228 3.247 2.997 2.997 25,341,520 -0.24(-7.36%)
Sep 20, 2011 3.202 3.325 3.183 3.235 21,957,820 +0.05(+1.41%)
Sep 19, 2011 3.170 3.228 3.138 3.189 18,867,338 -0.09(-2.75%)
Sep 16, 2011 3.299 3.325 3.202 3.280 20,355,558 -0.02(-0.58%)
Sep 15, 2011 3.273 3.305 3.196 3.299 17,861,568 +0.09(+2.81%)
Sep 14, 2011 3.107 3.247 3.081 3.209 27,719,712 +0.13(+4.36%)
Sep 13, 2011 3.005 3.100 2.960 3.075 17,611,666 +0.09(+2.99%)
Sep 12, 2011 2.896 3.030 2.883 2.986 37,432,508 +0.05(+1.74%)
Sep 09, 2011 3.030 3.075 2.934 2.934 19,609,912 -0.13(-4.37%)
Sep 08, 2011 3.119 3.164 3.037 3.068 19,255,168 -0.10(-3.22%)
Sep 07, 2011 2.992 3.177 2.979 3.171 18,983,768 +0.26(+8.75%)
Sep 06, 2011 2.864 2.966 2.845 2.915 15,732,535 -0.05(-1.72%)
Sep 02, 2011 3.056 3.062 2.941 2.966 18,229,566 -0.12(-3.93%)
Sep 01, 2011 3.202 3.234 3.075 3.088 22,790,690 -0.11(-3.59%)
Aug 31, 2011 3.183 3.241 3.158 3.202 27,978,568 +0.06(+1.83%)
Aug 30, 2011 3.234 3.260 3.139 3.145 24,718,148 -0.12(-3.71%)
Aug 29, 2011 3.190 3.266 3.177 3.266 17,148,832 +0.14(+4.49%)
Aug 26, 2011 3.068 3.183 3.005 3.126 19,316,738 +0.05(+1.55%)
Aug 25, 2011 3.202 3.304 3.030 3.078 29,595,674 -0.06(-1.93%)
Aug 24, 2011 2.998 3.139 2.992 3.139 17,137,304 +0.11(+3.58%)
Aug 23, 2011 2.915 3.030 2.852 3.030 18,963,422 +0.14(+4.86%)
Aug 22, 2011 2.998 3.024 2.877 2.890 18,105,950 -0.02(-0.66%)
Aug 19, 2011 2.973 3.043 2.909 2.909 29,565,596 -0.11(-3.80%)
Aug 18, 2011 3.171 3.171 2.998 3.024 36,991,440 -0.23(-7.06%)
Aug 17, 2011 3.266 3.356 3.222 3.253 23,078,200 +0.03(+0.99%)
Aug 16, 2011 3.247 3.292 3.215 3.222 22,707,228 -0.08(-2.32%)
Aug 15, 2011 3.215 3.298 3.209 3.298 21,145,698 +0.14(+4.34%)
Aug 12, 2011 3.317 3.349 3.158 3.161 26,422,878 -0.11(-3.41%)
Aug 11, 2011 3.068 3.317 3.043 3.273 37,236,004 +0.27(+8.92%)
Aug 10, 2011 3.253 3.260 3.005 3.005 45,749,208 -0.33(-9.94%)
Aug 09, 2011 3.279 3.375 3.107 3.336 31,831,750 +0.19(+6.09%)
Aug 08, 2011 3.285 3.438 3.081 3.145 54,387,068 -0.29(-8.53%)
Aug 05, 2011 3.541 3.617 3.362 3.438 38,279,136 -0.04(-1.10%)
Aug 04, 2011 3.681 3.725 3.470 3.477 48,436,228 -0.26(-7.00%)
Aug 03, 2011 3.700 3.764 3.579 3.738 37,788,088 +0.08(+2.27%)
Aug 02, 2011 3.796 3.821 3.643 3.655 57,302,936 -0.17(-4.50%)
Aug 01, 2011 3.923 3.930 3.808 3.828 23,677,192 -0.03(-0.74%)
Jul 29, 2011 3.808 3.880 3.789 3.856 38,916,752 +0.01(+0.25%)
Jul 28, 2011 3.834 3.933 3.834 3.847 29,418,056 +0.02(+0.58%)
Jul 27, 2011 3.840 3.891 3.777 3.824 33,103,636 -0.04(-1.07%)
Jul 26, 2011 3.847 3.885 3.828 3.866 23,524,892 +0.03(+0.66%)
Jul 25, 2011 3.872 3.898 3.821 3.840 38,862,372 -0.08(-1.95%)
Jul 22, 2011 3.914 3.936 3.834 3.917 25,420,530 +0.03(+0.82%)
Jul 21, 2011 4.019 4.038 3.796 3.885 84,268,536 -0.14(-3.49%)
Jul 20, 2011 4.000 4.083 3.962 4.025 29,824,286 +0.03(+0.80%)
Jul 19, 2011 3.904 3.993 3.866 3.993 30,858,300 +0.11(+2.79%)
Jul 18, 2011 3.917 3.942 3.859 3.885 19,354,284 -0.03(-0.81%)
Jul 15, 2011 3.974 3.974 3.898 3.917 17,252,180 -0.03(-0.81%)
Jul 14, 2011 3.968 3.987 3.923 3.949 22,773,194 +0.00(+0.00%)
Jul 13, 2011 3.987 4.051 3.942 3.949 27,666,850 +0.00(+0.00%)
Jul 12, 2011 4.044 4.083 3.936 3.949 32,854,978 -0.09(-2.21%)
Jul 11, 2011 4.102 4.115 4.006 4.038 21,134,228 -0.13(-3.06%)
Jul 08, 2011 4.242 4.249 4.159 4.166 19,551,818 -0.13(-3.12%)
Jul 07, 2011 4.223 4.300 4.204 4.300 20,829,138 +0.13(+3.06%)
Jul 06, 2011 4.185 4.236 4.153 4.172 13,174,404 -0.02(-0.53%)
Jul 05, 2011 4.210 4.229 4.140 4.194 16,730,662 -0.04(-0.83%)
Jul 01, 2011 4.185 4.229 4.159 4.229 10,770,982 +0.04(+1.07%)
Jun 30, 2011 4.172 4.210 4.134 4.185 14,030,767 +0.01(+0.31%)
Jun 29, 2011 4.121 4.172 4.019 4.172 19,508,368 +0.10(+2.35%)
Jun 28, 2011 4.051 4.096 3.993 4.076 21,142,414 +0.04(+1.11%)
Jun 27, 2011 3.904 4.044 3.891 4.032 22,467,930 +0.14(+3.61%)
Jun 24, 2011 3.962 3.974 3.890 3.891 16,497,815 -0.07(-1.77%)
Jun 23, 2011 3.968 3.974 3.923 3.962 20,213,978 -0.06(-1.43%)
Jun 22, 2011 4.057 4.102 4.019 4.019 9,974,602 -0.06(-1.56%)
Jun 21, 2011 4.051 4.083 4.006 4.083 17,470,330 +0.05(+1.27%)
Jun 20, 2011 4.044 4.083 4.006 4.032 14,685,581 -0.06(-1.40%)
Jun 17, 2011 4.070 4.127 4.051 4.089 15,055,784 +0.06(+1.50%)
Jun 16, 2011 4.032 4.076 3.987 4.029 12,571,705 -0.01(-0.24%)
Jun 15, 2011 3.974 4.086 3.930 4.038 45,977,308 +0.03(+0.80%)
Jun 14, 2011 4.000 4.070 3.968 4.006 19,294,098 +0.05(+1.29%)
Jun 13, 2011 3.968 3.974 3.911 3.955 17,476,802 +0.01(+0.16%)
Jun 10, 2011 3.993 4.025 3.879 3.949 26,559,380 -0.07(-1.74%)
Jun 09, 2011 4.013 4.083 3.962 4.019 21,908,450 +0.01(+0.16%)
Jun 08, 2011 3.923 4.044 3.923 4.013 38,390,024 +0.06(+1.45%)
Jun 07, 2011 3.885 4.028 3.866 3.955 35,973,588 +0.10(+2.48%)
Jun 06, 2011 3.898 3.936 3.821 3.860 34,277,536 -0.08(-1.94%)
Jun 03, 2011 3.892 4.019 3.885 3.936 19,096,878 -0.11(-2.83%)
May 24, 2011 4.057 4.083 4.038 4.051 11,600,320 +0.01(+0.16%)
May 23, 2011 4.000 4.070 3.993 4.044 16,929,118 -0.01(-0.31%)
May 20, 2011 4.165 4.204 4.057 4.057 18,247,318 -0.13(-3.04%)
May 19, 2011 4.197 4.223 4.165 4.185 25,177,142 +0.02(+0.46%)
May 18, 2011 4.185 4.191 4.140 4.165 15,224,917 -0.02(-0.46%)
May 17, 2011 4.121 4.191 4.095 4.185 24,651,500 +0.05(+1.23%)
May 16, 2011 4.165 4.267 4.127 4.134 21,400,010 -0.06(-1.37%)
May 13, 2011 4.229 4.235 4.153 4.191 20,977,674 -0.04(-0.98%)
May 12, 2011 4.248 4.293 4.216 4.232 17,144,234 -0.04(-0.82%)
May 11, 2011 4.267 4.356 4.248 4.267 18,943,258 -0.01(-0.15%)
May 10, 2011 4.274 4.331 4.255 4.274 17,089,556 +0.00(+0.00%)
May 09, 2011 4.229 4.294 4.197 4.274 13,001,489 +0.04(+1.05%)
May 06, 2011 4.286 4.293 4.185 4.229 16,906,454 -0.01(-0.15%)
May 05, 2011 4.280 4.312 4.210 4.235 20,503,424 -0.07(-1.63%)
May 04, 2011 4.363 4.376 4.267 4.306 23,221,836 -0.06(-1.31%)
May 03, 2011 4.312 4.382 4.267 4.363 21,854,280 +0.05(+1.18%)
May 02, 2011 4.306 4.350 4.280 4.312 14,728,896 -0.01(-0.29%)
Apr 29, 2011 4.376 4.376 4.299 4.325 16,544,285 -0.04(-0.88%)
Apr 28, 2011 4.286 4.382 4.274 4.363 23,602,506 +0.05(+1.18%)
Apr 27, 2011 4.235 4.325 4.216 4.312 24,103,000 +0.08(+1.80%)
Apr 26, 2011 4.204 4.235 4.146 4.235 24,627,870 +0.05(+1.22%)
Apr 25, 2011 4.211 4.255 4.159 4.185 17,417,662 -0.07(-1.65%)
Apr 21, 2011 4.127 4.255 4.064 4.255 40,708,964 +0.18(+4.38%)
Apr 20, 2011 4.185 4.197 4.038 4.076 44,368,560 -0.03(-0.62%)
Apr 19, 2011 4.114 4.153 4.057 4.102 23,354,608 +0.01(+0.31%)
Apr 18, 2011 4.114 4.134 4.064 4.089 14,106,238 -0.06(-1.53%)
Apr 15, 2011 4.159 4.191 4.121 4.153 15,534,331 +0.01(+0.31%)
Apr 14, 2011 4.159 4.159 4.102 4.140 16,619,656 -0.03(-0.61%)
Apr 13, 2011 4.293 4.299 4.153 4.165 26,658,998 -0.08(-1.80%)
Apr 12, 2011 4.191 4.299 4.178 4.242 18,916,150 +0.02(+0.45%)
Apr 11, 2011 4.312 4.318 4.223 4.223 14,408,053 -0.06(-1.49%)
Apr 08, 2011 4.376 4.395 4.267 4.286 13,638,585 -0.04(-1.03%)
Apr 07, 2011 4.356 4.395 4.293 4.331 17,633,086 -0.04(-0.87%)
Apr 06, 2011 4.299 4.369 4.280 4.369 14,707,484 +0.08(+1.93%)
Apr 05, 2011 4.267 4.344 4.267 4.286 14,109,270 -0.01(-0.15%)
Apr 04, 2011 4.369 4.401 4.280 4.293 15,855,796 -0.04(-1.03%)
Apr 01, 2011 4.337 4.407 4.306 4.337 29,391,268 +0.11(+2.56%)
Mar 31, 2011 4.293 4.306 4.223 4.229 14,669,819 -0.07(-1.63%)
Mar 30, 2011 4.267 4.318 4.242 4.299 13,060,656 +0.07(+1.66%)
Mar 29, 2011 4.191 4.242 4.178 4.229 11,508,814 +0.04(+1.07%)
Mar 28, 2011 4.229 4.261 4.185 4.185 18,657,440 -0.01(-0.30%)
Mar 25, 2011 4.159 4.255 4.153 4.197 16,898,266 +0.06(+1.38%)
Mar 24, 2011 4.134 4.153 4.064 4.140 15,603,009 +0.03(+0.62%)
Mar 23, 2011 4.172 4.172 4.095 4.114 15,161,733 -0.07(-1.67%)
Mar 22, 2011 4.223 4.255 4.146 4.185 17,593,014 -0.05(-1.13%)
Mar 21, 2011 4.245 4.331 4.159 4.232 27,040,740 -0.03(-0.67%)
Mar 18, 2011 4.306 4.350 4.235 4.261 31,027,368 +0.04(+0.98%)
Mar 17, 2011 4.204 4.248 4.172 4.220 18,275,408 +0.07(+1.77%)
Mar 16, 2011 4.242 4.255 4.134 4.146 24,001,556 -0.08(-1.81%)
Mar 15, 2011 4.140 4.261 4.140 4.223 24,015,068 -0.03(-0.60%)
Mar 14, 2011 4.274 4.290 4.185 4.248 23,602,276 -0.06(-1.33%)
Mar 11, 2011 4.172 4.331 4.166 4.305 14,758,789 +0.09(+2.25%)
Mar 10, 2011 4.242 4.261 4.185 4.211 21,562,190 -0.09(-2.20%)
Mar 09, 2011 4.331 4.363 4.261 4.305 18,534,346 -0.05(-1.17%)
Mar 08, 2011 4.172 4.356 4.166 4.356 24,805,150 +0.20(+4.90%)
Mar 07, 2011 4.235 4.255 4.134 4.153 22,042,034 -0.08(-1.80%)
Mar 04, 2011 4.255 4.261 4.134 4.229 23,030,762 -0.03(-0.75%)
Mar 03, 2011 4.255 4.312 4.223 4.261 28,436,342 +0.07(+1.67%)
Mar 02, 2011 4.178 4.242 4.140 4.191 22,640,610 +0.02(+0.46%)
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.