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 )

13.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2014 6.171 6.301 6.171 6.274 16,929,964 +0.08(+1.22%)
Apr 29, 2014 6.267 6.274 6.157 6.198 32,586,680 -0.01(-0.22%)
Apr 28, 2014 6.329 6.329 6.164 6.212 26,791,054 -0.07(-1.04%)
Apr 25, 2014 6.397 6.397 6.274 6.277 16,102,926 -0.11(-1.77%)
Apr 24, 2014 6.486 6.486 6.370 6.390 14,676,992 -0.08(-1.27%)
Apr 23, 2014 6.404 6.479 6.370 6.472 11,375,452 +0.05(+0.85%)
Apr 22, 2014 6.315 6.452 6.281 6.418 13,854,437 +0.09(+1.41%)
Apr 21, 2014 6.322 6.380 6.270 6.329 11,133,334 +0.02(+0.33%)
Apr 17, 2014 6.233 6.308 6.308 6.308 40,726,620 -0.07(-1.07%)
Apr 16, 2014 6.513 6.541 6.281 6.377 30,337,712 -0.11(-1.69%)
Apr 15, 2014 6.445 6.544 6.342 6.486 19,305,722 +0.07(+1.07%)
Apr 14, 2014 6.527 6.558 6.349 6.418 13,571,701 -0.03(-0.43%)
Apr 11, 2014 6.377 6.507 6.253 6.445 27,623,566 -0.01(-0.11%)
Apr 10, 2014 6.739 6.773 6.431 6.452 33,995,404 -0.31(-4.56%)
Apr 09, 2014 6.794 6.822 6.705 6.760 11,745,105 -0.02(-0.30%)
Apr 08, 2014 6.760 6.829 6.719 6.781 11,344,064 +0.01(+0.20%)
Apr 07, 2014 6.863 6.876 6.712 6.767 12,250,848 -0.12(-1.79%)
Apr 04, 2014 7.020 7.048 6.859 6.890 14,584,876 -0.10(-1.37%)
Apr 03, 2014 6.959 6.993 6.904 6.986 7,698,087 +0.05(+0.69%)
Apr 02, 2014 6.993 7.013 6.897 6.938 12,300,852 -0.02(-0.30%)
Apr 01, 2014 6.863 6.979 6.829 6.959 16,788,202 +0.13(+1.91%)
Mar 31, 2014 6.781 6.856 6.767 6.829 7,672,589 +0.08(+1.12%)
Mar 28, 2014 6.664 6.784 6.647 6.753 13,180,494 +0.10(+1.56%)
Mar 27, 2014 6.787 6.863 6.630 6.650 16,031,248 -0.12(-1.73%)
Mar 26, 2014 6.863 6.894 6.753 6.767 18,267,448 -0.05(-0.80%)
Mar 25, 2014 6.801 6.835 6.739 6.822 13,187,317 +0.04(+0.61%)
Mar 24, 2014 6.808 6.829 6.726 6.781 10,303,405 +0.01(+0.10%)
Mar 21, 2014 6.856 6.924 6.753 6.774 21,811,520 -0.08(-1.20%)
Mar 20, 2014 6.664 6.904 6.664 6.856 19,997,138 +0.14(+2.14%)
Mar 19, 2014 6.650 6.753 6.623 6.712 11,277,851 +0.03(+0.51%)
Mar 18, 2014 6.630 6.698 6.609 6.678 8,400,577 +0.07(+1.04%)
Mar 17, 2014 6.616 6.650 6.582 6.609 9,680,161 +0.05(+0.84%)
Mar 14, 2014 6.541 6.637 6.534 6.555 12,504,701 +0.01(+0.10%)
Mar 13, 2014 6.629 6.650 6.514 6.548 12,159,310 -0.05(-0.83%)
Mar 12, 2014 6.602 6.604 6.527 6.602 12,704,385 -0.01(-0.21%)
Mar 11, 2014 6.691 6.704 6.582 6.616 10,195,672 -0.06(-0.92%)
Mar 10, 2014 6.670 6.711 6.623 6.677 10,645,028 +0.00(+0.00%)
Mar 07, 2014 6.616 6.752 6.589 6.677 19,763,228 +0.07(+1.03%)
Mar 06, 2014 6.595 6.650 6.575 6.609 15,870,229 +0.03(+0.52%)
Mar 05, 2014 6.602 6.629 6.541 6.575 13,539,715 -0.03(-0.41%)
Mar 04, 2014 6.561 6.609 6.534 6.602 12,566,462 +0.12(+1.79%)
Mar 03, 2014 6.473 6.520 6.432 6.486 17,323,296 -0.01(-0.10%)
Feb 28, 2014 6.418 6.534 6.418 6.493 15,572,683 +0.07(+1.17%)
Feb 27, 2014 6.377 6.459 6.343 6.418 15,292,421 +0.05(+0.75%)
Feb 26, 2014 6.364 6.405 6.296 6.371 14,036,966 +0.04(+0.65%)
Feb 25, 2014 6.309 6.350 6.268 6.330 12,148,337 +0.01(+0.22%)
Feb 24, 2014 6.214 6.357 6.207 6.316 17,015,016 +0.11(+1.76%)
Feb 21, 2014 6.112 6.234 6.108 6.207 15,888,111 +0.11(+1.79%)
Feb 20, 2014 6.030 6.129 5.975 6.098 18,025,170 +0.07(+1.13%)
Feb 19, 2014 6.132 6.166 6.009 6.030 16,394,689 -0.14(-2.32%)
Feb 18, 2014 6.214 6.234 6.166 6.173 14,255,351 -0.04(-0.66%)
Feb 14, 2014 6.193 6.214 6.214 6.214 6,621,465 +0.02(+0.33%)
Feb 13, 2014 6.187 6.214 6.132 6.193 9,482,193 -0.02(-0.33%)
Feb 12, 2014 6.227 6.316 6.195 6.214 10,415,735 -0.01(-0.11%)
Feb 11, 2014 6.159 6.234 6.139 6.221 8,382,899 +0.07(+1.11%)
Feb 10, 2014 6.139 6.187 6.091 6.153 10,797,817 +0.00(+0.00%)
Feb 07, 2014 6.193 6.245 6.105 6.153 15,901,734 +0.00(+0.00%)
Feb 06, 2014 6.030 6.166 6.016 6.153 16,164,649 +0.13(+2.15%)
Feb 05, 2014 5.982 6.078 5.962 6.023 19,460,520 -0.01(-0.23%)
Feb 04, 2014 5.955 6.105 5.948 6.037 24,916,742 +0.10(+1.61%)
Feb 03, 2014 6.146 6.180 5.900 5.941 46,161,072 -0.24(-3.86%)
Jan 31, 2014 6.227 6.268 6.180 6.180 16,146,149 -0.13(-2.05%)
Jan 30, 2014 6.316 6.343 6.221 6.309 20,790,040 +0.04(+0.65%)
Jan 29, 2014 6.330 6.422 6.255 6.268 24,792,380 -0.10(-1.60%)
Jan 28, 2014 6.384 6.432 6.354 6.371 13,478,009 +0.01(+0.11%)
Jan 27, 2014 6.425 6.480 6.323 6.364 15,114,367 -0.05(-0.85%)
Jan 24, 2014 6.589 6.602 6.418 6.418 14,441,883 -0.22(-3.38%)
Jan 23, 2014 6.711 6.711 6.589 6.643 14,022,195 -0.10(-1.42%)
Jan 22, 2014 6.718 6.752 6.664 6.739 11,616,225 +0.01(+0.20%)
Jan 21, 2014 6.602 6.725 6.582 6.725 15,335,041 +0.16(+2.49%)
Jan 17, 2014 6.595 6.561 6.561 6.561 17,321,482 +0.00(+0.00%)
Jan 16, 2014 6.568 6.609 6.425 6.561 34,516,140 -0.18(-2.73%)
Jan 15, 2014 6.657 6.752 6.629 6.745 20,441,476 +0.09(+1.33%)
Jan 14, 2014 6.595 6.664 6.561 6.657 11,911,165 +0.07(+1.03%)
Jan 13, 2014 6.677 6.698 6.568 6.589 9,758,095 -0.08(-1.23%)
Jan 10, 2014 6.636 6.684 6.595 6.670 14,182,265 +0.01(+0.20%)
Jan 09, 2014 6.677 6.725 6.629 6.657 15,026,441 +0.01(+0.21%)
Jan 08, 2014 6.643 6.670 6.595 6.643 13,239,101 +0.02(+0.31%)
Jan 07, 2014 6.555 6.677 6.555 6.623 17,249,806 +0.10(+1.46%)
Jan 06, 2014 6.575 6.677 6.527 6.527 14,275,378 -0.01(-0.21%)
Jan 03, 2014 6.534 6.595 6.527 6.541 8,948,022 +0.04(+0.63%)
Jan 02, 2014 6.541 6.582 6.493 6.500 10,327,525 -0.07(-1.14%)
Dec 31, 2013 6.527 6.575 6.575 6.575 6,256,158 +0.05(+0.73%)
Dec 30, 2013 6.548 6.568 6.514 6.527 5,056,741 -0.02(-0.31%)
Dec 27, 2013 6.575 6.582 6.541 6.548 5,017,933 -0.03(-0.41%)
Dec 26, 2013 6.609 6.629 6.568 6.575 8,161,521 -0.01(-0.10%)
Dec 24, 2013 6.534 6.609 6.534 6.582 3,273,786 +0.02(+0.31%)
Dec 23, 2013 6.555 6.575 6.507 6.561 7,610,703 +0.05(+0.73%)
Dec 20, 2013 6.555 6.561 6.480 6.514 15,828,226 +0.01(+0.10%)
Dec 19, 2013 6.480 6.527 6.439 6.507 9,046,274 +0.02(+0.32%)
Dec 18, 2013 6.425 6.500 6.306 6.486 15,209,259 +0.09(+1.38%)
Dec 17, 2013 6.446 6.459 6.350 6.398 10,897,911 -0.04(-0.69%)
Dec 16, 2013 6.391 6.479 6.371 6.442 11,609,215 +0.10(+1.55%)
Dec 13, 2013 6.392 6.398 6.296 6.344 10,038,206 -0.05(-0.74%)
Dec 12, 2013 6.300 6.412 6.283 6.391 17,727,520 +0.09(+1.40%)
Dec 11, 2013 6.419 6.432 6.296 6.303 14,979,481 -0.09(-1.48%)
Dec 10, 2013 6.303 6.425 6.269 6.398 27,616,686 +0.09(+1.51%)
Dec 09, 2013 6.276 6.324 6.263 6.303 17,094,512 +0.04(+0.65%)
Dec 06, 2013 6.181 6.263 6.168 6.263 0 +0.16(+2.55%)
Dec 05, 2013 6.181 6.215 6.100 6.107 12,257,124 -0.07(-1.21%)
Dec 04, 2013 6.073 6.195 6.052 6.181 0 +0.07(+1.22%)
Dec 03, 2013 6.168 6.174 6.046 6.107 18,890,492 -0.07(-1.10%)
Dec 02, 2013 6.215 6.283 6.168 6.174 11,369,632 -0.04(-0.65%)
Nov 29, 2013 6.235 6.263 6.181 6.215 0 -0.05(-0.76%)
Nov 27, 2013 6.195 6.269 6.174 6.263 0 +0.07(+1.20%)
Nov 26, 2013 6.202 6.222 6.174 6.188 6,795,696 -0.02(-0.33%)
Nov 25, 2013 6.215 6.263 6.181 6.208 9,034,695 +0.01(+0.22%)
Nov 22, 2013 6.086 6.195 6.052 6.195 0 +0.11(+1.84%)
Nov 21, 2013 6.005 6.107 5.988 6.083 9,224,137 +0.11(+1.76%)
Nov 20, 2013 6.039 6.052 5.937 5.978 19,518,926 -0.03(-0.56%)
Nov 19, 2013 6.012 6.059 5.985 6.012 0 -0.02(-0.34%)
Nov 18, 2013 6.100 6.120 6.025 6.032 10,161,707 -0.04(-0.67%)
Nov 15, 2013 6.127 6.127 6.052 6.073 0 -0.03(-0.44%)
Nov 14, 2013 6.080 6.100 6.025 6.100 8,979,415 +0.05(+0.78%)
Nov 13, 2013 5.951 6.059 5.886 6.052 0 +0.08(+1.36%)
Nov 12, 2013 6.039 6.059 5.917 5.971 13,349,232 -0.06(-1.01%)
Nov 11, 2013 6.113 6.113 5.998 6.032 0 -0.08(-1.33%)
Nov 08, 2013 5.863 6.113 5.852 6.113 0 +0.21(+3.56%)
Nov 07, 2013 6.019 6.052 5.903 5.903 11,646,923 -0.09(-1.58%)
Nov 06, 2013 5.951 6.035 5.924 5.998 15,515,210 +0.07(+1.14%)
Nov 05, 2013 5.930 5.985 5.893 5.930 11,918,249 -0.02(-0.34%)
Nov 04, 2013 5.991 6.019 5.944 5.951 11,924,027 -0.04(-0.73%)
Nov 01, 2013 6.019 6.019 5.958 5.995 0 +0.03(+0.51%)
Oct 31, 2013 6.052 6.066 5.964 5.964 14,449,723 -0.08(-1.35%)
Oct 30, 2013 6.100 6.113 6.032 6.046 12,842,024 -0.05(-0.78%)
Oct 29, 2013 6.141 6.141 6.066 6.093 7,389,198 +0.00(+0.00%)
Oct 28, 2013 6.052 6.127 6.039 6.093 11,742,669 +0.04(+0.67%)
Oct 25, 2013 6.073 6.134 6.046 6.052 0 -0.01(-0.17%)
Oct 24, 2013 6.012 6.080 5.985 6.063 12,314,560 +0.08(+1.30%)
Oct 23, 2013 6.012 6.052 5.978 5.985 10,138,061 -0.05(-0.79%)
Oct 22, 2013 6.019 6.066 5.985 6.032 11,102,656 +0.01(+0.23%)
Oct 21, 2013 6.046 6.080 5.991 6.019 13,561,607 -0.01(-0.22%)
Oct 18, 2013 6.059 6.134 5.944 6.032 36,959,580 +0.01(+0.23%)
Oct 17, 2013 5.876 6.032 5.761 6.019 28,476,364 +0.19(+3.32%)
Oct 16, 2013 5.747 5.869 5.707 5.825 21,584,166 +0.13(+2.20%)
Oct 15, 2013 5.781 5.798 5.693 5.700 10,769,861 -0.09(-1.52%)
Oct 14, 2013 5.714 5.795 5.693 5.788 8,759,431 +0.04(+0.77%)
Oct 11, 2013 5.680 5.754 5.605 5.744 0 +0.07(+1.19%)
Oct 10, 2013 5.578 5.693 5.571 5.676 18,886,410 +0.17(+3.14%)
Oct 09, 2013 5.476 5.524 5.449 5.503 24,641,656 +0.02(+0.43%)
Oct 08, 2013 5.612 5.632 5.476 5.480 14,561,512 -0.12(-2.12%)
Oct 07, 2013 5.659 5.707 5.598 5.598 0 -0.13(-2.25%)
Oct 04, 2013 5.632 5.741 5.632 5.727 8,258,257 +0.09(+1.68%)
Oct 03, 2013 5.625 5.659 5.598 5.632 15,302,852 -0.02(-0.42%)
Oct 02, 2013 5.625 5.680 5.598 5.656 12,681,227 -0.00(-0.06%)
Oct 01, 2013 5.625 5.686 5.605 5.659 11,597,916 +0.06(+1.09%)
Sep 30, 2013 5.510 5.619 5.490 5.598 11,629,314 +0.02(+0.36%)
Sep 27, 2013 5.578 5.639 5.558 5.578 0 -0.03(-0.48%)
Sep 26, 2013 5.659 5.693 5.585 5.605 9,074,208 -0.06(-1.06%)
Sep 25, 2013 5.598 5.680 5.564 5.665 12,754,615 +0.07(+1.20%)
Sep 24, 2013 5.571 5.646 5.551 5.598 12,194,292 +0.02(+0.36%)
Sep 23, 2013 5.680 5.680 5.564 5.578 12,460,990 -0.10(-1.79%)
Sep 20, 2013 5.639 5.707 5.625 5.680 0 +0.03(+0.59%)
Sep 19, 2013 5.808 5.829 5.639 5.646 24,044,860 -0.16(-2.68%)
Sep 18, 2013 5.876 5.917 5.802 5.802 19,706,244 -0.07(-1.15%)
Sep 17, 2013 5.808 5.876 5.775 5.869 0 +0.08(+1.41%)
Sep 16, 2013 5.822 5.836 5.775 5.788 10,857,236 +0.01(+0.23%)
Sep 13, 2013 5.734 5.788 5.727 5.775 0 +0.04(+0.71%)
Sep 12, 2013 5.808 5.842 5.714 5.734 11,268,662 -0.07(-1.16%)
Sep 11, 2013 5.855 5.889 5.754 5.801 18,031,922 -0.07(-1.15%)
Sep 10, 2013 5.828 5.875 5.774 5.869 22,994,320 +0.09(+1.57%)
Sep 09, 2013 5.727 5.781 5.666 5.778 0 +0.04(+0.65%)
Sep 06, 2013 5.754 5.754 5.613 5.741 0 +0.03(+0.59%)
Sep 05, 2013 5.640 5.727 5.640 5.707 14,844,525 +0.05(+0.95%)
Sep 04, 2013 5.559 5.653 5.518 5.653 14,489,033 +0.10(+1.82%)
Sep 03, 2013 5.613 5.693 5.518 5.552 12,413,494 +0.00(+0.00%)
Aug 30, 2013 5.592 5.592 5.522 5.552 0 -0.01(-0.24%)
Aug 29, 2013 5.525 5.599 5.512 5.565 11,910,456 +0.03(+0.61%)
Aug 28, 2013 5.532 5.592 5.491 5.532 16,250,526 +0.02(+0.37%)
Aug 27, 2013 5.633 5.660 5.485 5.512 0 -0.18(-3.20%)
Aug 26, 2013 5.781 5.798 5.693 5.693 8,879,073 -0.10(-1.74%)
Aug 23, 2013 5.848 5.848 5.761 5.794 0 -0.01(-0.23%)
Aug 22, 2013 5.720 5.862 5.720 5.808 10,105,968 +0.09(+1.65%)
Aug 21, 2013 5.768 5.788 5.693 5.714 0 -0.06(-1.05%)
Aug 20, 2013 5.680 5.794 5.673 5.774 10,340,787 +0.08(+1.42%)
Aug 19, 2013 5.720 5.768 5.666 5.693 12,701,506 -0.07(-1.28%)
Aug 16, 2013 5.720 5.794 5.700 5.768 0 +0.06(+1.06%)
Aug 15, 2013 5.747 5.794 5.666 5.707 11,622,611 -0.09(-1.63%)
Aug 14, 2013 5.768 5.835 5.768 5.801 11,675,707 +0.01(+0.23%)
Aug 13, 2013 5.781 5.801 5.707 5.788 8,820,370 +0.00(+0.00%)
Aug 12, 2013 5.734 5.815 5.727 5.788 9,829,591 +0.03(+0.47%)
Aug 09, 2013 5.788 5.815 5.741 5.761 12,840,434 -0.03(-0.58%)
Aug 08, 2013 5.808 5.835 5.727 5.794 12,407,644 +0.05(+0.94%)
Aug 07, 2013 5.794 5.815 5.700 5.741 10,304,217 -0.08(-1.39%)
Aug 06, 2013 5.875 5.882 5.788 5.821 11,110,315 -0.06(-1.03%)
Aug 05, 2013 5.869 5.909 5.828 5.882 11,375,234 +0.01(+0.23%)
Aug 02, 2013 5.835 5.896 5.808 5.869 10,585,055 +0.00(+0.00%)
Aug 01, 2013 5.794 5.916 5.781 5.869 15,542,151 +0.11(+1.87%)
Jul 31, 2013 5.693 5.808 5.680 5.761 0 +0.07(+1.30%)
Jul 30, 2013 5.700 5.754 5.673 5.687 15,168,875 -0.02(-0.35%)
Jul 29, 2013 5.754 5.788 5.660 5.707 0 -0.09(-1.51%)
Jul 26, 2013 5.720 5.794 5.714 5.794 0 +0.03(+0.47%)
Jul 25, 2013 5.768 5.805 5.734 5.768 17,346,876 -0.02(-0.35%)
Jul 24, 2013 5.720 5.808 5.673 5.788 0 +0.09(+1.54%)
Jul 23, 2013 5.768 5.768 5.693 5.700 14,270,074 -0.05(-0.82%)
Jul 22, 2013 5.666 5.747 5.646 5.747 11,558,125 +0.10(+1.79%)
Jul 19, 2013 5.660 5.673 5.606 5.646 14,313,875 -0.01(-0.24%)
Jul 18, 2013 5.505 5.720 5.471 5.660 25,311,614 +0.07(+1.33%)
Jul 17, 2013 5.599 5.626 5.562 5.586 12,608,719 +0.02(+0.36%)
Jul 16, 2013 5.646 5.666 5.505 5.565 17,220,948 -0.07(-1.31%)
Jul 15, 2013 5.646 5.680 5.606 5.640 11,577,961 +0.03(+0.48%)
Jul 12, 2013 5.518 5.613 5.498 5.613 0 +0.10(+1.83%)
Jul 11, 2013 5.646 5.660 5.464 5.512 17,479,160 -0.06(-1.09%)
Jul 10, 2013 5.707 5.720 5.498 5.572 27,790,780 -0.13(-2.23%)
Jul 09, 2013 5.741 5.761 5.619 5.699 14,164,569 -0.01(-0.19%)
Jul 08, 2013 5.794 5.835 5.693 5.710 0 -0.02(-0.29%)
Jul 05, 2013 5.599 5.727 5.579 5.727 0 +0.20(+3.66%)
Jul 03, 2013 5.498 5.549 5.491 5.525 0 -0.01(-0.24%)
Jul 02, 2013 5.431 5.559 5.424 5.538 0 +0.13(+2.37%)
Jul 01, 2013 5.357 5.471 5.323 5.410 16,791,274 +0.11(+2.03%)
Jun 28, 2013 5.289 5.330 5.255 5.303 12,388,070 -0.01(-0.13%)
Jun 27, 2013 5.330 5.336 5.282 5.309 18,740,374 +0.01(+0.25%)
Jun 26, 2013 5.343 5.363 5.262 5.296 0 +0.05(+1.03%)
Jun 25, 2013 5.181 5.269 5.141 5.242 0 +0.11(+2.23%)
Jun 24, 2013 5.141 5.188 5.107 5.127 18,101,342 -0.03(-0.65%)
Jun 21, 2013 5.127 5.202 5.067 5.161 23,041,108 +0.10(+2.00%)
Jun 20, 2013 4.986 5.154 4.972 5.060 26,207,410 +0.03(+0.54%)
Jun 19, 2013 5.134 5.134 5.033 5.033 15,733,923 -0.10(-1.97%)
Jun 18, 2013 5.087 5.148 5.074 5.134 9,196,711 +0.04(+0.79%)
Jun 17, 2013 5.094 5.175 5.053 5.094 0 +0.02(+0.40%)
Jun 14, 2013 5.202 5.215 5.074 5.074 0 -0.13(-2.59%)
Jun 13, 2013 5.080 5.222 5.067 5.208 16,456,553 +0.13(+2.52%)
Jun 12, 2013 5.174 5.201 5.080 5.080 17,969,278 -0.06(-1.17%)
Jun 11, 2013 5.167 5.201 5.127 5.141 9,380,483 -0.09(-1.66%)
Jun 10, 2013 5.154 5.234 5.147 5.228 0 +0.09(+1.69%)
Jun 07, 2013 5.094 5.147 5.057 5.141 0 +0.09(+1.72%)
Jun 06, 2013 5.007 5.074 4.980 5.054 0 +0.03(+0.53%)
Jun 05, 2013 5.074 5.130 5.000 5.027 17,633,532 -0.07(-1.44%)
Jun 04, 2013 5.181 5.206 5.087 5.100 0 -0.07(-1.30%)
Jun 03, 2013 5.187 5.214 5.094 5.167 13,549,746 -0.02(-0.39%)
May 31, 2013 5.274 5.294 5.187 5.187 13,646,094 -0.09(-1.77%)
May 30, 2013 5.154 5.321 5.154 5.281 0 +0.12(+2.33%)
May 29, 2013 5.040 5.181 5.040 5.161 16,736,090 +0.06(+1.18%)
May 28, 2013 5.100 5.141 5.087 5.100 15,122,905 +0.05(+1.06%)
May 24, 2013 4.980 5.054 4.980 5.047 0 +0.01(+0.27%)
May 23, 2013 5.020 5.054 4.973 5.033 0 -0.03(-0.53%)
May 22, 2013 5.147 5.228 5.033 5.060 18,420,848 -0.09(-1.69%)
May 21, 2013 5.154 5.187 5.120 5.147 0 -0.03(-0.52%)
May 20, 2013 5.154 5.207 5.147 5.174 0 -0.01(-0.13%)
May 17, 2013 5.141 5.187 5.120 5.181 0 +0.10(+1.98%)
May 16, 2013 5.141 5.147 5.067 5.080 18,252,950 -0.07(-1.43%)
May 15, 2013 5.141 5.228 5.127 5.154 0 +0.14(+2.80%)
May 13, 2013 5.013 5.033 4.973 5.013 9,343,463 +0.00(+0.00%)
May 10, 2013 5.013 5.020 4.973 5.013 0 +0.04(+0.81%)
May 09, 2013 5.007 5.020 4.966 4.973 0 -0.02(-0.40%)
May 08, 2013 4.987 5.007 4.940 4.993 0 +0.00(+0.00%)
May 07, 2013 4.913 5.000 4.900 4.993 14,184,768 +0.09(+1.77%)
May 06, 2013 4.879 4.920 4.859 4.906 10,954,577 +0.04(+0.83%)
May 03, 2013 4.819 4.866 4.766 4.866 0 +0.10(+2.11%)
May 02, 2013 4.732 4.799 4.719 4.766 0 +0.04(+0.85%)
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.