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 )

12.53 +0.14 (+1.13%)
Streaming Delayed Price Updated: 12:13 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 (%)
Feb 28, 2013 4.601 4.654 4.588 4.614 17,469,242 +0.00(+0.00%)
Feb 27, 2013 4.476 4.634 4.470 4.614 23,578,628 +0.15(+3.38%)
Feb 26, 2013 4.470 4.522 4.430 4.463 18,544,670 +0.00(+0.00%)
Feb 25, 2013 4.621 4.640 4.463 4.463 14,516,150 -0.12(-2.58%)
Feb 22, 2013 4.542 4.581 4.529 4.581 19,333,600 +0.08(+1.75%)
Feb 21, 2013 4.601 4.608 4.483 4.503 29,641,664 -0.10(-2.14%)
Feb 20, 2013 4.680 4.703 4.594 4.601 21,567,268 -0.09(-1.82%)
Feb 19, 2013 4.673 4.706 4.654 4.686 18,221,376 +0.03(+0.56%)
Feb 15, 2013 4.673 4.713 4.654 4.660 18,570,246 -0.05(-0.98%)
Feb 14, 2013 4.660 4.713 4.647 4.706 16,900,036 +0.03(+0.56%)
Feb 13, 2013 4.745 4.752 4.660 4.680 14,692,002 -0.06(-1.25%)
Feb 12, 2013 4.673 4.739 4.673 4.739 20,049,888 +0.07(+1.40%)
Feb 11, 2013 4.719 4.719 4.667 4.673 9,637,846 -0.05(-1.11%)
Feb 08, 2013 4.693 4.726 4.654 4.726 16,365,469 +0.04(+0.84%)
Feb 07, 2013 4.680 4.693 4.627 4.686 12,336,967 +0.02(+0.42%)
Feb 06, 2013 4.647 4.686 4.640 4.667 8,055,091 +0.06(+1.28%)
Feb 04, 2013 4.627 4.660 4.601 4.608 19,559,042 -0.04(-0.85%)
Feb 01, 2013 4.608 4.667 4.568 4.647 15,075,562 +0.08(+1.72%)
Jan 31, 2013 4.555 4.578 4.516 4.568 10,892,282 -0.01(-0.14%)
Jan 30, 2013 4.529 4.594 4.503 4.575 15,678,468 +0.05(+1.16%)
Jan 29, 2013 4.535 4.575 4.503 4.522 23,866,294 -0.03(-0.72%)
Jan 28, 2013 4.568 4.581 4.529 4.555 12,233,592 +0.01(+0.14%)
Jan 25, 2013 4.594 4.621 4.542 4.549 12,175,288 -0.04(-0.86%)
Jan 24, 2013 4.627 4.647 4.562 4.588 12,722,502 -0.03(-0.57%)
Jan 23, 2013 4.660 4.660 4.594 4.614 19,530,828 -0.03(-0.71%)
Jan 22, 2013 4.627 4.654 4.611 4.647 20,026,908 +0.05(+1.14%)
Jan 18, 2013 4.640 4.660 4.535 4.594 17,560,396 +0.00(+0.00%)
Jan 17, 2013 4.503 4.614 4.463 4.594 54,151,548 +0.18(+4.17%)
Jan 16, 2013 4.345 4.411 4.339 4.411 17,869,706 +0.05(+1.20%)
Jan 15, 2013 4.293 4.371 4.293 4.358 15,275,062 +0.03(+0.76%)
Jan 14, 2013 4.325 4.339 4.293 4.325 6,014,129 +0.00(+0.00%)
Jan 11, 2013 4.384 4.398 4.306 4.325 15,418,981 -0.05(-1.20%)
Jan 10, 2013 4.378 4.398 4.345 4.378 17,375,024 +0.06(+1.37%)
Jan 09, 2013 4.358 4.417 4.306 4.319 15,922,776 -0.05(-1.05%)
Jan 08, 2013 4.391 4.404 4.325 4.365 16,599,320 -0.03(-0.75%)
Jan 07, 2013 4.398 4.404 4.348 4.398 14,019,317 +0.01(+0.15%)
Jan 04, 2013 4.365 4.417 4.352 4.391 17,007,728 +0.03(+0.60%)
Jan 03, 2013 4.319 4.378 4.283 4.365 15,936,420 +0.05(+1.22%)
Jan 02, 2013 4.266 4.319 4.253 4.312 14,485,825 +0.12(+2.82%)
Dec 31, 2012 4.102 4.197 4.102 4.194 10,019,498 +0.07(+1.75%)
Dec 28, 2012 4.115 4.161 4.112 4.122 6,715,943 -0.04(-0.95%)
Dec 27, 2012 4.161 4.174 4.096 4.161 9,525,241 +0.00(+0.08%)
Dec 26, 2012 4.161 4.194 4.125 4.158 7,821,573 +0.00(+0.08%)
Dec 24, 2012 4.188 4.188 4.128 4.155 3,487,589 -0.03(-0.63%)
Dec 21, 2012 4.115 4.181 4.060 4.181 23,020,296 -0.01(-0.31%)
Dec 20, 2012 4.194 4.224 4.155 4.194 14,891,522 -0.01(-0.16%)
Dec 19, 2012 4.273 4.273 4.168 4.201 18,838,032 +0.00(+0.00%)
Dec 18, 2012 4.155 4.214 4.135 4.201 19,004,424 +0.06(+1.43%)
Dec 17, 2012 4.043 4.142 4.043 4.142 13,959,607 +0.10(+2.44%)
Dec 14, 2012 4.023 4.076 4.017 4.043 17,099,004 +0.02(+0.49%)
Dec 13, 2012 4.037 4.063 3.984 4.023 25,835,878 -0.05(-1.28%)
Dec 12, 2012 4.095 4.141 4.058 4.076 23,745,480 -0.01(-0.16%)
Dec 11, 2012 4.076 4.115 4.069 4.082 19,392,664 +0.01(+0.32%)
Dec 10, 2012 4.023 4.108 4.004 4.069 15,172,117 +0.04(+1.05%)
Dec 07, 2012 4.017 4.030 3.965 4.027 15,873,099 +0.01(+0.24%)
Dec 06, 2012 3.971 4.017 3.945 4.017 11,818,040 +0.04(+0.98%)
Dec 05, 2012 3.939 4.023 3.939 3.978 17,489,752 +0.06(+1.50%)
Dec 04, 2012 3.984 4.017 3.906 3.919 27,548,864 -0.10(-2.51%)
Nov 30, 2012 4.030 4.037 3.997 4.020 15,096,869 +0.00(+0.08%)
Nov 29, 2012 4.043 4.063 3.997 4.017 15,788,124 +0.00(+0.00%)
Nov 28, 2012 4.030 4.063 3.997 4.017 16,755,482 -0.01(-0.16%)
Nov 27, 2012 4.108 4.128 4.023 4.023 21,121,004 -0.09(-2.14%)
Nov 26, 2012 4.023 4.121 3.997 4.112 31,271,512 +0.05(+1.20%)
Nov 23, 2012 4.023 4.063 4.004 4.063 4,285,433 +0.08(+1.96%)
Nov 21, 2012 4.004 4.017 3.945 3.984 9,214,534 -0.02(-0.49%)
Nov 20, 2012 3.978 4.023 3.945 4.004 21,978,216 +0.02(+0.49%)
Nov 19, 2012 3.978 4.023 3.965 3.984 17,555,562 +0.07(+1.66%)
Nov 16, 2012 3.867 3.932 3.847 3.919 21,566,394 +0.07(+1.86%)
Nov 15, 2012 3.847 3.893 3.789 3.847 26,783,938 -0.02(-0.51%)
Nov 14, 2012 3.978 4.010 3.854 3.867 20,063,666 -0.10(-2.63%)
Nov 13, 2012 3.997 4.063 3.952 3.971 13,839,529 -0.05(-1.22%)
Nov 12, 2012 4.030 4.050 3.991 4.020 9,548,975 +0.00(+0.08%)
Nov 09, 2012 4.004 4.072 3.978 4.017 12,586,416 +0.01(+0.16%)
Nov 08, 2012 4.063 4.141 4.010 4.010 18,040,702 -0.04(-0.97%)
Nov 07, 2012 4.206 4.206 4.050 4.050 23,880,104 -0.23(-5.48%)
Nov 06, 2012 4.180 4.284 4.173 4.284 19,925,886 +0.13(+3.14%)
Nov 05, 2012 4.115 4.173 4.095 4.154 13,844,214 +0.01(+0.31%)
Nov 02, 2012 4.186 4.200 4.108 4.141 25,465,884 -0.01(-0.24%)
Nov 01, 2012 4.167 4.186 4.134 4.151 22,273,630 -0.02(-0.47%)
Oct 31, 2012 4.141 4.206 4.141 4.170 21,619,310 +0.04(+1.03%)
Oct 26, 2012 4.180 4.128 4.128 4.128 24,483,780 +0.01(+0.16%)
Oct 25, 2012 4.134 4.167 4.095 4.121 18,488,212 +0.03(+0.62%)
Oct 24, 2012 4.200 4.206 4.089 4.096 26,322,428 -0.04(-1.09%)
Oct 23, 2012 4.141 4.167 4.095 4.141 39,210,092 -0.07(-1.55%)
Oct 19, 2012 4.323 4.356 4.186 4.206 35,144,228 -0.10(-2.42%)
Oct 18, 2012 4.545 4.558 4.258 4.310 62,272,964 -0.29(-6.24%)
Oct 17, 2012 4.506 4.610 4.486 4.597 18,847,468 +0.10(+2.17%)
Oct 16, 2012 4.571 4.604 4.480 4.500 14,060,818 -0.06(-1.29%)
Oct 15, 2012 4.558 4.597 4.519 4.558 12,687,089 +0.04(+0.89%)
Oct 12, 2012 4.604 4.617 4.486 4.518 22,185,832 -0.14(-3.10%)
Oct 11, 2012 4.649 4.689 4.630 4.663 10,700,103 +0.05(+0.99%)
Oct 10, 2012 4.643 4.663 4.597 4.617 10,203,107 -0.01(-0.28%)
Oct 09, 2012 4.669 4.695 4.623 4.630 17,887,836 -0.03(-0.70%)
Oct 08, 2012 4.669 4.689 4.643 4.663 6,752,873 -0.03(-0.56%)
Oct 05, 2012 4.702 4.728 4.663 4.689 12,858,903 -0.01(-0.14%)
Oct 04, 2012 4.597 4.702 4.584 4.695 20,121,268 +0.12(+2.56%)
Oct 03, 2012 4.532 4.591 4.513 4.578 10,217,301 +0.07(+1.59%)
Oct 02, 2012 4.552 4.561 4.486 4.506 8,696,596 -0.01(-0.29%)
Oct 01, 2012 4.532 4.571 4.500 4.519 13,134,082 +0.02(+0.51%)
Sep 28, 2012 4.473 4.516 4.447 4.496 10,254,556 -0.00(-0.07%)
Sep 27, 2012 4.447 4.512 4.434 4.500 10,100,967 +0.06(+1.40%)
Sep 26, 2012 4.447 4.480 4.415 4.438 10,522,200 -0.01(-0.15%)
Sep 25, 2012 4.545 4.571 4.441 4.444 10,571,812 -0.10(-2.22%)
Sep 24, 2012 4.506 4.578 4.473 4.545 12,787,293 +0.02(+0.43%)
Sep 21, 2012 4.623 4.623 4.519 4.526 10,548,723 -0.03(-0.57%)
Sep 20, 2012 4.558 4.565 4.506 4.552 12,214,683 -0.04(-0.85%)
Sep 19, 2012 4.539 4.636 4.519 4.591 20,766,850 -0.00(-0.07%)
Sep 18, 2012 4.597 4.640 4.513 4.594 13,472,672 -0.02(-0.35%)
Sep 17, 2012 4.715 4.721 4.597 4.610 11,814,539 -0.08(-1.81%)
Sep 14, 2012 4.604 4.715 4.604 4.695 25,819,698 +0.10(+2.13%)
Sep 13, 2012 4.526 4.623 4.480 4.597 25,571,574 +0.09(+2.03%)
Sep 12, 2012 4.461 4.555 4.448 4.506 30,563,322 +0.09(+2.06%)
Sep 11, 2012 4.331 4.428 4.331 4.415 19,407,724 +0.08(+1.87%)
Sep 10, 2012 4.324 4.389 4.324 4.334 12,531,112 -0.01(-0.22%)
Sep 07, 2012 4.299 4.357 4.295 4.344 9,855,777 +0.06(+1.44%)
Sep 06, 2012 4.240 4.305 4.240 4.282 16,046,349 +0.07(+1.77%)
Sep 05, 2012 4.247 4.266 4.201 4.208 8,586,601 -0.05(-1.14%)
Sep 04, 2012 4.266 4.286 4.234 4.256 9,021,737 -0.02(-0.38%)
Aug 31, 2012 4.260 4.286 4.234 4.273 12,119,202 +0.03(+0.76%)
Aug 30, 2012 4.260 4.299 4.221 4.240 9,278,668 -0.05(-1.21%)
Aug 29, 2012 4.247 4.312 4.247 4.292 11,105,202 +0.06(+1.53%)
Aug 27, 2012 4.273 4.279 4.227 4.227 7,060,718 -0.02(-0.46%)
Aug 24, 2012 4.208 4.266 4.208 4.247 9,703,520 +0.01(+0.23%)
Aug 23, 2012 4.208 4.240 4.201 4.237 14,385,177 +0.02(+0.38%)
Aug 22, 2012 4.182 4.260 4.182 4.221 13,311,434 +0.03(+0.77%)
Aug 21, 2012 4.201 4.260 4.182 4.188 23,186,280 -0.01(-0.31%)
Aug 20, 2012 4.208 4.247 4.195 4.201 10,295,175 -0.03(-0.61%)
Aug 17, 2012 4.214 4.234 4.188 4.227 6,515,402 +0.03(+0.77%)
Aug 16, 2012 4.195 4.227 4.169 4.195 18,149,968 +0.00(+0.00%)
Aug 15, 2012 4.156 4.214 4.156 4.195 12,144,948 +0.02(+0.47%)
Aug 14, 2012 4.208 4.227 4.156 4.175 10,220,758 -0.01(-0.15%)
Aug 13, 2012 4.156 4.182 4.123 4.182 6,839,867 +0.00(+0.08%)
Aug 10, 2012 4.136 4.188 4.130 4.179 9,275,602 +0.03(+0.70%)
Aug 09, 2012 4.117 4.169 4.111 4.149 8,190,713 +0.02(+0.47%)
Aug 08, 2012 4.098 4.169 4.085 4.130 7,890,057 +0.01(+0.16%)
Aug 07, 2012 4.123 4.169 4.117 4.123 9,329,594 +0.01(+0.16%)
Aug 06, 2012 4.136 4.169 4.111 4.117 13,934,482 +0.02(+0.47%)
Aug 03, 2012 4.052 4.136 4.039 4.098 15,545,013 +0.10(+2.60%)
Aug 02, 2012 4.007 4.033 3.961 3.994 22,876,812 -0.05(-1.12%)
Aug 01, 2012 4.039 4.078 4.020 4.039 16,809,888 +0.01(+0.24%)
Jul 31, 2012 4.072 4.098 4.020 4.029 16,150,475 -0.06(-1.51%)
Jul 30, 2012 4.123 4.156 4.078 4.091 9,048,694 -0.06(-1.33%)
Jul 27, 2012 4.182 4.214 4.130 4.146 17,679,164 -0.01(-0.23%)
Jul 26, 2012 4.136 4.175 4.085 4.156 17,164,824 +0.08(+2.05%)
Jul 25, 2012 4.098 4.104 4.046 4.072 19,425,884 -0.01(-0.22%)
Jul 24, 2012 4.104 4.111 4.013 4.081 28,657,274 +0.06(+1.53%)
Jul 23, 2012 4.065 4.072 3.994 4.020 23,362,734 -0.08(-1.98%)
Jul 20, 2012 4.208 4.234 4.098 4.101 21,275,038 -0.14(-3.36%)
Jul 19, 2012 4.312 4.402 4.195 4.243 30,318,128 -0.04(-0.83%)
Jul 18, 2012 4.279 4.350 4.253 4.279 19,686,790 -0.01(-0.30%)
Jul 17, 2012 4.260 4.299 4.182 4.292 13,224,856 +0.06(+1.53%)
Jul 16, 2012 4.182 4.247 4.175 4.227 11,117,891 +0.03(+0.62%)
Jul 13, 2012 4.078 4.214 4.075 4.201 13,548,273 +0.13(+3.18%)
Jul 12, 2012 4.143 4.156 4.072 4.072 20,988,130 -0.12(-2.79%)
Jul 11, 2012 4.117 4.201 4.104 4.188 14,168,807 +0.07(+1.73%)
Jul 10, 2012 4.175 4.214 4.078 4.117 12,356,271 -0.03(-0.78%)
Jul 09, 2012 4.130 4.169 4.117 4.149 13,436,258 +0.01(+0.31%)
Jul 06, 2012 4.117 4.182 4.111 4.136 14,555,173 -0.03(-0.62%)
Jul 05, 2012 4.208 4.240 4.156 4.162 14,792,721 -0.06(-1.38%)
Jul 03, 2012 4.201 4.247 4.182 4.221 6,505,019 +0.02(+0.54%)
Jul 02, 2012 4.149 4.214 4.104 4.198 13,332,489 +0.05(+1.17%)
Jun 29, 2012 4.098 4.149 4.091 4.149 15,945,656 +0.14(+3.39%)
Jun 28, 2012 3.974 4.020 3.948 4.013 25,195,584 +0.02(+0.49%)
Jun 27, 2012 4.026 4.046 3.987 3.994 17,147,444 -0.02(-0.40%)
Jun 26, 2012 3.987 4.072 3.974 4.010 14,082,192 +0.03(+0.65%)
Jun 25, 2012 4.020 4.039 3.961 3.984 10,103,033 -0.09(-2.15%)
Jun 22, 2012 4.046 4.104 4.033 4.072 10,531,830 +0.04(+1.05%)
Jun 21, 2012 4.085 4.117 4.020 4.029 16,341,657 -0.06(-1.51%)
Jun 20, 2012 4.098 4.130 4.013 4.091 20,031,858 -0.01(-0.32%)
Jun 19, 2012 4.104 4.182 4.085 4.104 25,075,322 +0.03(+0.80%)
Jun 18, 2012 4.065 4.117 4.042 4.072 11,673,847 -0.01(-0.32%)
Jun 15, 2012 4.039 4.104 4.020 4.085 20,503,036 +0.06(+1.45%)
Jun 14, 2012 3.968 4.052 3.942 4.026 18,566,874 +0.08(+2.05%)
Jun 13, 2012 3.981 4.039 3.929 3.945 16,889,422 -0.06(-1.53%)
Jun 12, 2012 3.916 4.026 3.871 4.006 17,294,368 +0.10(+2.47%)
Jun 11, 2012 4.071 4.077 3.903 3.910 15,257,238 -0.10(-2.57%)
Jun 08, 2012 3.923 4.013 3.878 4.013 14,861,100 +0.08(+2.13%)
Jun 07, 2012 3.974 3.994 3.868 3.929 25,583,878 +0.00(+0.00%)
Jun 06, 2012 3.845 3.929 3.820 3.929 16,731,063 +0.13(+3.48%)
Jun 05, 2012 3.794 3.897 3.775 3.797 25,591,002 +0.04(+0.94%)
Jun 04, 2012 3.903 3.942 3.755 3.762 35,527,824 -0.17(-4.42%)
Jun 01, 2012 4.109 4.122 3.871 3.936 39,792,676 -0.28(-6.57%)
May 31, 2012 4.161 4.251 4.077 4.213 22,587,972 +0.07(+1.71%)
May 30, 2012 4.213 4.219 4.109 4.142 19,742,800 -0.12(-2.72%)
May 29, 2012 4.219 4.264 4.200 4.258 16,280,374 +0.10(+2.32%)
May 25, 2012 4.174 4.219 4.145 4.161 19,139,640 -0.02(-0.46%)
May 24, 2012 4.116 4.180 4.064 4.180 26,358,958 +0.09(+2.20%)
May 23, 2012 4.013 4.109 3.936 4.090 19,761,134 +0.06(+1.44%)
May 22, 2012 4.000 4.077 3.994 4.032 15,515,330 +0.02(+0.48%)
May 21, 2012 3.974 4.058 3.968 4.013 13,448,054 +0.05(+1.22%)
May 18, 2012 4.006 4.058 3.942 3.965 14,619,867 -0.04(-1.05%)
May 17, 2012 4.097 4.103 4.000 4.006 22,587,088 -0.10(-2.35%)
May 16, 2012 4.135 4.180 4.058 4.103 23,598,316 -0.02(-0.47%)
May 15, 2012 4.129 4.187 4.109 4.122 22,121,448 +0.01(+0.31%)
May 14, 2012 4.142 4.180 4.097 4.109 14,005,377 -0.10(-2.45%)
May 11, 2012 4.122 4.238 4.109 4.213 12,761,425 +0.03(+0.62%)
May 10, 2012 4.238 4.238 4.167 4.187 16,821,080 +0.05(+1.25%)
May 09, 2012 4.167 4.187 4.109 4.135 22,542,594 -0.09(-2.13%)
May 08, 2012 4.213 4.232 4.161 4.225 13,876,874 -0.03(-0.61%)
May 07, 2012 4.187 4.277 4.148 4.251 12,322,606 +0.07(+1.69%)
May 04, 2012 4.264 4.283 4.161 4.180 20,865,826 -0.10(-2.41%)
May 03, 2012 4.328 4.367 4.270 4.283 16,602,098 -0.04(-0.97%)
May 02, 2012 4.316 4.341 4.270 4.325 15,431,730 -0.04(-0.81%)
May 01, 2012 4.309 4.399 4.299 4.361 17,683,350 +0.05(+1.20%)
Apr 30, 2012 4.335 4.341 4.251 4.309 16,523,351 -0.03(-0.59%)
Apr 27, 2012 4.328 4.341 4.277 4.335 18,286,114 +0.03(+0.60%)
Apr 26, 2012 4.283 4.316 4.232 4.309 23,816,370 +0.02(+0.45%)
Apr 25, 2012 4.245 4.303 4.219 4.290 26,534,524 +0.08(+1.84%)
Apr 24, 2012 4.161 4.232 4.148 4.213 29,962,480 +0.07(+1.79%)
Apr 23, 2012 4.122 4.187 4.090 4.138 26,868,284 -0.08(-1.91%)
Apr 20, 2012 4.193 4.261 4.148 4.219 29,461,118 +0.07(+1.63%)
Apr 19, 2012 4.142 4.219 4.103 4.151 32,666,380 +0.03(+0.70%)
Apr 18, 2012 4.161 4.264 4.071 4.122 42,772,976 +0.03(+0.79%)
Apr 17, 2012 4.129 4.148 4.090 4.090 17,216,408 +0.01(+0.32%)
Apr 16, 2012 4.071 4.090 3.987 4.077 16,130,566 +0.07(+1.77%)
Apr 13, 2012 4.122 4.122 4.000 4.006 15,095,668 -0.13(-3.19%)
Apr 12, 2012 4.090 4.155 4.064 4.138 8,772,009 +0.06(+1.58%)
Apr 11, 2012 4.026 4.090 4.026 4.074 15,136,439 +0.11(+2.68%)
Apr 10, 2012 4.071 4.090 3.961 3.968 15,763,921 -0.12(-2.84%)
Apr 09, 2012 4.071 4.093 4.051 4.084 13,708,221 -0.05(-1.25%)
Apr 05, 2012 4.174 4.193 4.129 4.135 12,283,227 -0.05(-1.23%)
Apr 04, 2012 4.135 4.219 4.097 4.187 21,801,252 +0.00(+0.00%)
Apr 03, 2012 4.232 4.238 4.142 4.187 17,511,966 -0.04(-0.91%)
Apr 02, 2012 4.155 4.232 4.103 4.225 22,723,294 +0.07(+1.78%)
Mar 30, 2012 4.161 4.161 4.071 4.151 14,030,813 +0.03(+0.70%)
Mar 29, 2012 4.122 4.142 4.064 4.122 15,664,115 -0.04(-0.93%)
Mar 28, 2012 4.109 4.161 4.077 4.161 14,899,701 +0.07(+1.73%)
Mar 27, 2012 4.135 4.148 4.077 4.090 16,182,632 -0.04(-0.94%)
Mar 26, 2012 4.135 4.155 4.090 4.129 17,222,256 +0.07(+1.83%)
Mar 23, 2012 4.129 4.142 4.039 4.055 23,592,242 -0.03(-0.79%)
Mar 22, 2012 4.103 4.142 4.064 4.087 18,883,900 -0.04(-1.01%)
Mar 21, 2012 4.219 4.225 4.129 4.129 24,430,670 -0.05(-1.23%)
Mar 20, 2012 4.161 4.206 4.116 4.180 25,574,988 +0.00(+0.00%)
Mar 19, 2012 4.174 4.238 4.103 4.180 26,675,516 +0.04(+0.93%)
Mar 16, 2012 4.213 4.219 4.090 4.142 21,464,494 -0.01(-0.31%)
Mar 15, 2012 4.032 4.187 3.974 4.155 33,028,206 +0.16(+4.03%)
Mar 14, 2012 3.949 4.013 3.878 3.994 34,481,740 +0.10(+2.46%)
Mar 13, 2012 3.770 3.910 3.757 3.898 23,642,366 +0.18(+4.82%)
Mar 12, 2012 3.731 3.776 3.706 3.718 9,436,842 -0.03(-0.85%)
Mar 09, 2012 3.712 3.770 3.693 3.750 10,660,623 +0.04(+1.03%)
Mar 08, 2012 3.693 3.712 3.654 3.712 9,808,947 +0.07(+1.84%)
Mar 07, 2012 3.584 3.674 3.578 3.645 12,843,204 +0.09(+2.43%)
Mar 06, 2012 3.622 3.629 3.514 3.558 27,272,486 -0.10(-2.80%)
Mar 05, 2012 3.744 3.750 3.648 3.661 22,047,432 -0.10(-2.72%)
Mar 02, 2012 3.776 3.802 3.744 3.763 15,046,257 -0.01(-0.34%)
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.