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 )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 29, 2018 11.26 11.26 11.26 0 +0.06(+0.53%)
Mar 28, 2018 11.22 11.28 11.04 11.20 13,187,989 +0.07(+0.60%)
Mar 27, 2018 11.41 11.46 11.04 11.13 11,977,132 -0.26(-2.29%)
Mar 26, 2018 11.16 11.41 11.11 11.39 10,438,604 +0.43(+3.95%)
Mar 23, 2018 11.46 11.49 10.94 10.96 12,547,884 -0.45(-3.98%)
Mar 22, 2018 11.74 11.80 11.41 11.41 14,862,123 -0.42(-3.59%)
Mar 21, 2018 11.84 11.98 11.73 11.84 7,725,278 +0.04(+0.32%)
Mar 20, 2018 11.91 11.97 11.78 11.80 9,217,791 -0.07(-0.57%)
Mar 19, 2018 11.98 12.02 11.73 11.87 11,596,634 -0.11(-0.93%)
Mar 16, 2018 11.89 12.05 11.89 11.98 23,371,928 +0.10(+0.88%)
Mar 15, 2018 11.94 11.96 11.79 11.88 11,169,637 -0.01(-0.06%)
Mar 14, 2018 12.09 12.11 11.85 11.88 9,414,653 -0.18(-1.47%)
Mar 13, 2018 12.25 12.28 12.00 12.06 10,326,366 -0.14(-1.15%)
Mar 12, 2018 12.22 12.29 12.18 12.20 11,323,947 -0.01(-0.12%)
Mar 09, 2018 12.05 12.22 11.95 12.22 9,653,375 +0.25(+2.10%)
Mar 08, 2018 12.06 12.11 11.84 11.96 7,219,277 -0.09(-0.74%)
Mar 07, 2018 12.08 12.05 9,538,024 +0.06(+0.49%)
Mar 06, 2018 11.92 12.04 11.76 11.99 10,935,754 +0.14(+1.19%)
Mar 05, 2018 11.57 11.89 11.53 11.85 8,619,970 +0.16(+1.33%)
Mar 02, 2018 11.50 11.71 11.33 11.70 9,200,406 +0.14(+1.22%)
Mar 01, 2018 11.64 11.71 11.49 11.56 11,091,396 -0.07(-0.57%)
Feb 28, 2018 11.76 11.89 11.62 11.62 9,835,423 -0.09(-0.76%)
Feb 27, 2018 11.82 12.02 11.71 11.71 13,390,554 -0.16(-1.31%)
Feb 26, 2018 11.85 11.96 11.79 11.87 12,858,134 +0.03(+0.25%)
Feb 23, 2018 11.70 11.84 11.67 11.84 7,407,520 +0.19(+1.65%)
Feb 22, 2018 11.62 11.65 10,565,263 -0.24(-1.99%)
Feb 21, 2018 11.79 12.06 11.74 11.88 13,743,317 +0.11(+0.94%)
Feb 20, 2018 11.72 11.82 11.67 11.77 10,572,655 +0.05(+0.44%)
Feb 16, 2018 11.72 11.72 11.72 0 -0.02(-0.19%)
Feb 15, 2018 11.81 11.83 11.73 11.74 14,237,812 -0.02(-0.19%)
Feb 14, 2018 11.47 11.77 11.41 11.76 18,539,964 +0.27(+2.38%)
Feb 13, 2018 11.56 11.49 12,784,166 +0.03(+0.26%)
Feb 12, 2018 11.49 11.59 11.34 11.46 14,269,748 +0.05(+0.45%)
Feb 09, 2018 11.37 11.50 11.08 11.41 17,013,044 +0.23(+2.05%)
Feb 08, 2018 11.58 11.18 11.18 24,587,862 -0.40(-3.45%)
Feb 07, 2018 11.45 11.68 11.44 11.58 20,201,514 +0.08(+0.71%)
Feb 06, 2018 11.59 11.17 11.50 40,085,252 -0.07(-0.58%)
Feb 05, 2018 11.78 11.97 11.45 11.56 27,159,358 -0.34(-2.86%)
Feb 02, 2018 12.08 12.24 11.87 11.91 16,794,602 -0.19(-1.59%)
Feb 01, 2018 11.95 12.11 11.95 12.10 17,289,546 +0.12(+0.99%)
Jan 31, 2018 11.94 12.03 11.92 11.98 13,433,669 +0.06(+0.50%)
Jan 30, 2018 11.92 12.01 11.89 11.92 11,162,218 -0.10(-0.80%)
Jan 29, 2018 12.01 12.07 11.97 12.02 9,599,371 +0.01(+0.12%)
Jan 26, 2018 11.95 12.00 11.91 12.00 11,728,628 +0.12(+1.00%)
Jan 25, 2018 11.98 12.02 11.88 11.88 16,949,904 -0.04(-0.37%)
Jan 24, 2018 11.94 12.02 11.79 11.93 17,551,840 +0.05(+0.44%)
Jan 23, 2018 11.88 12.09 11.76 11.88 33,166,586 +0.01(+0.06%)
Jan 22, 2018 11.72 11.88 11.66 11.87 14,845,350 +0.16(+1.39%)
Jan 19, 2018 11.51 11.71 11.49 11.71 12,157,836 +0.22(+1.93%)
Jan 18, 2018 11.71 11.74 11.48 11.48 13,283,448 -0.19(-1.59%)
Jan 17, 2018 11.66 11.70 11.51 11.67 13,496,106 +0.06(+0.51%)
Jan 16, 2018 11.85 11.85 11.54 11.61 14,187,045 -0.13(-1.07%)
Jan 12, 2018 11.74 11.74 11.74 0 +0.16(+1.41%)
Jan 11, 2018 11.51 11.59 11.45 11.57 9,252,261 +0.11(+0.97%)
Jan 10, 2018 11.62 11.46 12,068,485 +0.19(+1.64%)
Jan 09, 2018 11.12 11.39 11.08 11.28 9,432,523 +0.21(+1.87%)
Jan 08, 2018 11.04 11.11 10.99 11.07 15,507,192 -0.02(-0.20%)
Jan 05, 2018 11.04 11.11 11.00 11.09 13,490,567 +0.10(+0.88%)
Jan 04, 2018 11.02 11.04 10.92 10.99 20,413,824 +0.10(+0.88%)
Jan 03, 2018 10.84 10.95 10.78 10.90 20,440,142 +0.09(+0.82%)
Jan 02, 2018 10.89 10.78 10.73 10.81 18,113,288 +0.03(+0.27%)
Dec 29, 2017 10.78 10.78 10.78 0 -0.13(-1.22%)
Dec 28, 2017 10.83 10.91 10.79 10.91 9,402,447 +0.11(+1.03%)
Dec 27, 2017 10.85 10.89 10.74 10.80 7,110,266 -0.03(-0.27%)
Dec 26, 2017 10.91 11.02 10.79 10.83 5,992,565 -0.11(-1.01%)
Dec 22, 2017 11.02 11.02 10.85 10.94 6,647,486 -0.04(-0.40%)
Dec 21, 2017 10.88 11.05 10.85 10.99 7,838,853 +0.15(+1.37%)
Dec 20, 2017 10.93 10.98 10.79 10.84 13,370,867 +0.02(+0.21%)
Dec 19, 2017 10.94 10.94 10.82 10.82 14,710,974 -0.05(-0.48%)
Dec 18, 2017 10.91 10.97 10.77 10.87 14,410,808 +0.07(+0.69%)
Dec 15, 2017 10.63 10.96 10.57 10.79 24,642,574 +0.19(+1.74%)
Dec 14, 2017 10.78 10.78 10.54 10.61 14,081,462 -0.10(-0.96%)
Dec 13, 2017 10.90 10.96 10.70 10.71 10,730,530 -0.17(-1.55%)
Dec 12, 2017 10.80 10.97 10.73 10.88 12,770,708 +0.14(+1.30%)
Dec 11, 2017 10.90 10.92 10.71 10.74 10,524,050 -0.17(-1.55%)
Dec 08, 2017 10.89 10.91 10.74 10.91 8,889,389 +0.10(+0.95%)
Dec 07, 2017 10.65 10.85 10.60 10.81 10,596,779 +0.14(+1.31%)
Dec 06, 2017 10.82 10.59 10.67 15,101,216 +0.04(+0.42%)
Dec 05, 2017 10.82 10.87 10.60 10.62 11,825,863 -0.18(-1.63%)
Dec 04, 2017 10.81 10.96 10.76 10.80 13,261,577 +0.19(+1.80%)
Dec 01, 2017 10.62 10.68 10.41 10.61 20,209,210 +0.03(+0.28%)
Nov 30, 2017 10.71 10.85 10.56 10.58 18,870,128 -0.06(-0.55%)
Nov 29, 2017 10.36 10.71 10.35 10.64 19,814,632 +0.37(+3.65%)
Nov 28, 2017 9.949 10.28 9.927 10.26 15,639,710 +0.35(+3.48%)
Nov 27, 2017 9.882 9.978 9.868 9.919 8,076,982 +0.03(+0.30%)
Nov 24, 2017 9.993 10.02 9.890 9.890 3,072,132 -0.06(-0.59%)
Nov 22, 2017 9.985 10.04 9.956 9.949 6,979,162 -0.01(-0.07%)
Nov 21, 2017 10.000 10.03 9.919 9.956 7,776,707 -0.01(-0.15%)
Nov 20, 2017 9.963 10.02 9.930 9.971 6,213,667 +0.02(+0.22%)
Nov 17, 2017 9.787 9.956 9.787 9.949 8,267,623 +0.10(+1.04%)
Nov 16, 2017 9.978 10.02 9.846 9.846 11,289,790 -0.08(-0.81%)
Nov 15, 2017 9.897 10.02 9.816 9.927 11,424,199 -0.07(-0.73%)
Nov 14, 2017 9.758 10.02 9.753 10.000 15,596,016 +0.18(+1.87%)
Nov 13, 2017 9.618 9.831 9.581 9.816 11,537,408 +0.16(+1.67%)
Nov 10, 2017 9.735 9.780 9.655 9.655 11,932,655 -0.05(-0.53%)
Nov 09, 2017 9.699 9.824 9.618 9.706 14,651,060 -0.06(-0.60%)
Nov 08, 2017 9.853 9.868 9.728 9.765 11,256,022 -0.08(-0.82%)
Nov 07, 2017 10.11 10.15 9.838 9.846 12,751,179 -0.28(-2.76%)
Nov 06, 2017 10.12 10.18 10.10 10.12 7,738,683 +0.00(+0.00%)
Nov 03, 2017 10.12 10.17 10.06 10.12 10,642,879 -0.07(-0.65%)
Nov 02, 2017 10.14 10.21 10.04 10.19 12,426,917 +0.04(+0.43%)
Nov 01, 2017 10.24 10.28 10.12 10.15 10,401,802 +0.01(+0.07%)
Oct 31, 2017 10.12 10.27 10.10 10.14 10,039,054 +0.02(+0.22%)
Oct 30, 2017 10.19 10.24 10.10 10.12 8,714,963 -0.12(-1.22%)
Oct 27, 2017 10.18 10.30 10.17 10.24 11,318,216 +0.02(+0.22%)
Oct 26, 2017 10.14 10.26 10.10 10.22 17,352,076 +0.02(+0.22%)
Oct 25, 2017 10.41 10.41 10.11 10.20 16,611,628 -0.24(-2.32%)
Oct 24, 2017 10.44 10.48 10.35 10.44 13,250,474 +0.07(+0.71%)
Oct 23, 2017 10.43 10.44 10.33 10.37 7,736,364 -0.06(-0.56%)
Oct 20, 2017 10.41 10.47 10.36 10.43 10,929,525 +0.15(+1.50%)
Oct 19, 2017 10.15 10.32 10.10 10.27 10,232,033 +0.02(+0.21%)
Oct 18, 2017 10.18 10.27 10.15 10.25 9,085,749 +0.10(+1.01%)
Oct 17, 2017 10.28 10.28 10.12 10.15 7,136,787 -0.08(-0.79%)
Oct 16, 2017 10.09 10.23 10.09 10.23 11,551,753 +0.16(+1.61%)
Oct 13, 2017 10.10 10.22 9.993 10.07 9,779,561 -0.07(-0.65%)
Oct 12, 2017 10.19 10.23 10.10 10.13 8,142,522 -0.04(-0.43%)
Oct 11, 2017 10.21 10.24 10.12 10.18 12,243,927 -0.10(-0.93%)
Oct 10, 2017 10.18 10.30 10.18 10.27 9,033,519 +0.10(+0.94%)
Oct 09, 2017 10.24 10.26 10.16 10.18 7,329,499 -0.04(-0.36%)
Oct 06, 2017 10.29 10.36 10.16 10.21 9,220,360 -0.04(-0.43%)
Oct 05, 2017 10.13 10.29 10.08 10.26 6,202,228 +0.15(+1.45%)
Oct 04, 2017 10.21 10.23 10.10 10.11 5,965,016 -0.10(-1.01%)
Oct 03, 2017 10.31 10.31 10.10 10.21 12,334,752 -0.10(-1.00%)
Oct 02, 2017 10.29 10.32 10.16 10.32 13,161,856 +0.06(+0.57%)
Sep 29, 2017 10.20 10.32 10.13 10.26 12,001,964 +0.07(+0.65%)
Sep 28, 2017 10.12 10.22 10.04 10.19 20,786,436 +0.09(+0.87%)
Sep 27, 2017 10.22 10.10 15,288,132 +0.22(+2.23%)
Sep 26, 2017 9.882 9.904 9.809 9.882 8,557,359 +0.05(+0.52%)
Sep 25, 2017 9.802 9.919 9.802 9.831 7,310,698 -0.01(-0.07%)
Sep 22, 2017 9.794 9.838 9.750 9.838 8,415,032 -0.01(-0.07%)
Sep 21, 2017 9.794 9.895 9.787 9.846 7,969,777 +0.03(+0.30%)
Sep 20, 2017 9.721 9.831 9.603 9.816 12,699,210 +0.08(+0.83%)
Sep 19, 2017 9.611 9.772 9.574 9.735 10,342,493 +0.12(+1.22%)
Sep 18, 2017 9.420 9.669 9.383 9.618 14,514,308 +0.24(+2.59%)
Sep 15, 2017 9.331 9.383 9.236 9.375 21,863,086 +0.03(+0.31%)
Sep 14, 2017 9.492 9.499 9.310 9.346 17,448,136 -0.07(-0.78%)
Sep 13, 2017 9.331 9.419 9.280 9.419 13,104,972 +0.08(+0.86%)
Sep 12, 2017 9.156 9.404 9.145 9.339 12,334,959 +0.18(+1.99%)
Sep 11, 2017 9.112 9.200 9.105 9.156 12,384,399 +0.16(+1.79%)
Sep 08, 2017 8.886 9.069 8.871 8.996 11,965,117 +0.10(+1.15%)
Sep 07, 2017 9.134 9.142 8.864 8.893 15,103,764 -0.24(-2.64%)
Sep 06, 2017 9.091 9.164 9.058 9.134 11,195,874 +0.09(+1.05%)
Sep 05, 2017 9.222 9.237 9.039 9.039 16,766,379 -0.23(-2.52%)
Sep 01, 2017 9.222 9.361 9.207 9.273 8,966,643 +0.08(+0.87%)
Aug 31, 2017 9.317 9.317 9.185 9.193 8,298,012 -0.06(-0.63%)
Aug 30, 2017 9.171 9.280 9.156 9.251 6,311,244 +0.06(+0.64%)
Aug 29, 2017 9.164 9.240 9.105 9.193 8,813,411 -0.09(-1.02%)
Aug 28, 2017 9.339 9.375 9.244 9.288 7,981,132 -0.03(-0.31%)
Aug 25, 2017 9.302 9.372 9.280 9.317 10,584,319 +0.04(+0.47%)
Aug 24, 2017 9.288 9.317 9.226 9.273 6,711,167 +0.02(+0.24%)
Aug 23, 2017 9.193 9.310 9.171 9.251 8,225,603 -0.02(-0.24%)
Aug 22, 2017 9.237 9.295 9.222 9.273 5,831,831 +0.07(+0.79%)
Aug 21, 2017 9.222 9.258 9.156 9.200 7,009,542 -0.04(-0.47%)
Aug 18, 2017 9.200 9.328 9.156 9.244 9,687,332 +0.01(+0.16%)
Aug 17, 2017 9.448 9.481 9.222 9.229 14,317,620 -0.26(-2.77%)
Aug 16, 2017 9.507 9.550 9.412 9.492 12,131,400 +0.00(+0.00%)
Aug 15, 2017 9.470 9.594 9.470 9.492 7,094,923 +0.03(+0.31%)
Aug 14, 2017 9.390 9.492 9.361 9.463 7,758,243 +0.18(+1.89%)
Aug 11, 2017 9.485 9.485 9.247 9.288 10,772,679 -0.07(-0.70%)
Aug 10, 2017 9.536 9.572 9.350 9.353 11,297,223 -0.26(-2.73%)
Aug 09, 2017 9.667 9.697 9.569 9.616 11,086,883 -0.13(-1.35%)
Aug 08, 2017 9.667 9.901 9.660 9.748 11,858,286 +0.05(+0.53%)
Aug 07, 2017 9.711 9.748 9.667 9.697 7,442,151 -0.01(-0.15%)
Aug 04, 2017 9.846 9.660 9.711 12,491,700 +0.10(+1.06%)
Aug 03, 2017 9.689 9.762 9.572 9.609 17,842,270 -0.12(-1.20%)
Aug 02, 2017 9.711 9.770 9.631 9.726 9,786,334 +0.00(+0.00%)
Aug 01, 2017 9.740 9.762 9.667 9.726 11,702,266 +0.05(+0.53%)
Jul 31, 2017 9.638 9.762 9.631 9.675 10,358,655 +0.06(+0.61%)
Jul 28, 2017 9.558 9.653 9.507 9.616 9,904,298 +0.04(+0.38%)
Jul 27, 2017 9.616 9.660 9.536 9.580 17,901,550 -0.04(-0.46%)
Jul 26, 2017 9.806 9.813 9.587 9.624 12,713,482 -0.16(-1.64%)
Jul 25, 2017 9.784 26,023,116 +0.15(+1.59%)
Jul 24, 2017 9.485 9.697 9.485 9.631 15,927,811 +0.16(+1.70%)
Jul 21, 2017 9.850 9.981 9.419 9.470 30,914,770 -0.43(-4.35%)
Jul 20, 2017 10.07 9.901 9.901 15,342,711 -0.10(-1.02%)
Jul 19, 2017 10.05 10.10 9.952 10.00 8,411,224 -0.01(-0.07%)
Jul 18, 2017 10.00 10.05 9.937 10.01 10,517,981 -0.07(-0.72%)
Jul 17, 2017 10.07 10.10 9.974 10.08 8,154,237 +0.01(+0.15%)
Jul 14, 2017 10.03 10.13 9.901 10.07 11,415,274 -0.06(-0.58%)
Jul 13, 2017 10.04 10.13 9.996 10.13 9,735,772 +0.10(+1.02%)
Jul 12, 2017 9.974 10.05 9.923 10.03 15,270,787 +0.01(+0.15%)
Jul 11, 2017 9.989 10.09 9.956 10.01 13,349,221 +0.01(+0.15%)
Jul 10, 2017 9.945 10.05 9.916 9.996 11,276,391 +0.00(+0.00%)
Jul 07, 2017 10.00 10.05 9.923 9.996 14,642,072 +0.02(+0.22%)
Jul 06, 2017 10.08 10.15 9.959 9.974 14,641,805 -0.10(-1.01%)
Jul 05, 2017 10.05 10.16 9.996 10.08 15,488,563 +0.04(+0.36%)
Jul 03, 2017 9.959 10.08 9.905 10.04 6,587,443 +0.17(+1.70%)
Jun 30, 2017 9.835 9.945 9.740 9.872 23,696,322 +0.10(+1.05%)
Jun 29, 2017 9.923 10.07 9.660 9.770 20,592,410 +0.18(+1.83%)
Jun 28, 2017 9.507 9.653 9.492 9.594 12,080,851 +0.17(+1.78%)
Jun 27, 2017 9.419 9.529 9.361 9.426 14,648,338 +0.09(+0.94%)
Jun 26, 2017 9.288 9.477 9.280 9.339 14,394,832 +0.06(+0.63%)
Jun 23, 2017 9.258 9.280 21,263,904 -0.17(-1.78%)
Jun 22, 2017 9.514 9.543 9.339 9.448 10,905,296 -0.09(-0.92%)
Jun 21, 2017 9.689 9.689 9.529 9.536 10,683,395 -0.12(-1.28%)
Jun 20, 2017 9.704 9.733 9.653 9.660 7,599,816 -0.07(-0.68%)
Jun 19, 2017 9.704 9.777 9.667 9.726 6,610,923 +0.07(+0.76%)
Jun 16, 2017 9.543 9.718 9.543 9.653 11,757,986 -0.05(-0.53%)
Jun 15, 2017 9.653 9.821 9.638 9.704 8,081,034 -0.03(-0.30%)
Jun 14, 2017 9.595 9.755 9.494 9.733 11,951,490 +0.04(+0.45%)
Jun 13, 2017 9.762 9.798 9.631 9.689 12,787,191 -0.01(-0.15%)
Jun 12, 2017 9.639 9.777 9.581 9.704 12,589,081 +0.06(+0.60%)
Jun 09, 2017 9.443 9.689 9.406 9.646 13,737,994 +0.27(+2.86%)
Jun 08, 2017 9.189 9.494 9.145 9.377 12,000,663 +0.17(+1.81%)
Jun 07, 2017 9.080 9.218 9.040 9.210 14,918,062 +0.17(+1.93%)
Jun 06, 2017 9.051 9.087 8.942 9.036 12,501,733 -0.09(-0.95%)
Jun 05, 2017 9.123 9.239 9.116 9.123 7,741,948 -0.01(-0.08%)
Jun 02, 2017 9.116 9.203 9.058 9.131 8,173,366 -0.10(-1.10%)
Jun 01, 2017 9.145 9.239 8.989 9.232 12,271,986 +0.13(+1.44%)
May 31, 2017 9.247 9.298 8.971 9.102 21,140,544 -0.15(-1.57%)
May 30, 2017 9.334 9.334 9.181 9.247 11,447,375 -0.09(-0.93%)
May 26, 2017 9.341 9.406 9.290 9.334 10,055,185 -0.01(-0.08%)
May 25, 2017 9.312 9.399 9.254 9.341 6,637,204 +0.04(+0.39%)
May 24, 2017 9.377 9.377 9.247 9.305 6,007,254 -0.05(-0.54%)
May 23, 2017 9.196 9.392 9.145 9.356 7,667,486 +0.18(+1.98%)
May 22, 2017 9.160 9.196 9.065 9.174 7,374,939 +0.05(+0.56%)
May 19, 2017 9.109 9.239 9.080 9.123 10,421,441 +0.05(+0.56%)
May 18, 2017 8.913 9.120 8.906 9.073 14,640,413 +0.15(+1.71%)
May 17, 2017 9.210 9.269 8.873 8.920 18,074,774 -0.54(-5.75%)
May 16, 2017 9.414 9.472 9.348 9.464 10,103,719 +0.07(+0.69%)
May 15, 2017 9.312 9.428 9.290 9.399 10,237,698 +0.14(+1.49%)
May 12, 2017 9.218 9.269 9.131 9.261 9,657,140 -0.02(-0.23%)
May 11, 2017 9.312 9.385 9.218 9.283 11,577,224 -0.08(-0.85%)
May 10, 2017 9.363 9.399 9.305 9.363 10,801,726 -0.02(-0.23%)
May 09, 2017 9.494 9.559 9.359 9.385 10,254,092 -0.09(-0.92%)
May 08, 2017 9.421 9.494 9.392 9.472 9,128,673 +0.04(+0.46%)
May 05, 2017 9.494 9.494 9.396 9.428 7,800,202 -0.04(-0.46%)
May 04, 2017 9.602 9.675 9.450 9.472 14,375,212 -0.07(-0.69%)
May 03, 2017 9.356 9.566 9.327 9.537 17,593,724 +0.14(+1.47%)
May 02, 2017 9.501 9.519 9.334 9.399 13,998,697 -0.10(-1.07%)
May 01, 2017 9.392 9.515 9.298 9.501 12,669,213 +0.17(+1.79%)
Apr 28, 2017 9.443 9.508 9.327 9.334 16,602,472 -0.09(-1.00%)
Apr 27, 2017 9.544 9.544 9.370 9.428 8,995,279 -0.09(-0.99%)
Apr 26, 2017 9.435 9.595 9.428 9.523 10,613,348 +0.06(+0.61%)
Apr 25, 2017 9.566 9.450 9.464 13,664,416 +0.04(+0.38%)
Apr 24, 2017 9.377 9.464 9.334 9.428 16,314,685 +0.28(+3.10%)
Apr 21, 2017 9.247 9.298 9.116 9.145 12,329,447 -0.09(-0.94%)
Apr 20, 2017 9.174 9.298 9.087 9.232 28,016,262 +0.09(+1.03%)
Apr 19, 2017 9.109 9.276 9.087 9.138 30,270,912 -0.15(-1.64%)
Apr 18, 2017 9.298 9.377 9.189 9.290 19,931,040 -0.08(-0.85%)
Apr 17, 2017 9.160 9.385 9.116 9.370 12,560,207 +0.23(+2.54%)
Apr 13, 2017 9.283 9.363 9.138 9.138 13,345,440 -0.20(-2.10%)
Apr 12, 2017 9.435 9.261 9.334 20,890,718 -0.10(-1.08%)
Apr 11, 2017 9.370 9.435 9.247 9.435 11,364,578 +0.00(+0.00%)
Apr 10, 2017 9.494 9.595 9.385 9.435 8,722,880 -0.09(-0.91%)
Apr 07, 2017 9.508 9.602 9.435 9.523 10,943,084 -0.06(-0.61%)
Apr 06, 2017 9.464 9.631 9.385 9.581 10,587,787 +0.09(+0.99%)
Apr 05, 2017 9.755 9.813 9.479 9.486 11,113,365 -0.17(-1.80%)
Apr 04, 2017 9.631 9.700 9.581 9.660 10,899,440 -0.03(-0.30%)
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.