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 )

14.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2016 7.214 7.264 7.149 7.214 23,391,092 -0.04(-0.59%)
Apr 28, 2016 7.321 7.371 7.228 7.257 10,816,338 -0.11(-1.46%)
Apr 27, 2016 7.328 7.414 7.292 7.364 11,188,476 +0.01(+0.10%)
Apr 26, 2016 7.321 7.407 7.242 7.357 12,652,640 +0.07(+0.98%)
Apr 25, 2016 7.328 7.339 7.192 7.285 15,251,165 -0.06(-0.88%)
Apr 22, 2016 7.350 7.407 7.285 7.350 17,786,306 +0.02(+0.29%)
Apr 21, 2016 7.321 7.429 7.278 7.328 10,966,932 -0.04(-0.58%)
Apr 20, 2016 7.228 7.421 7.178 7.371 23,180,752 +0.12(+1.68%)
Apr 19, 2016 7.156 7.271 7.142 7.249 15,310,911 +0.11(+1.51%)
Apr 18, 2016 7.070 7.199 7.049 7.142 11,530,236 +0.02(+0.30%)
Apr 15, 2016 7.178 7.192 7.070 7.120 12,454,210 -0.04(-0.60%)
Apr 14, 2016 7.084 7.249 7.077 7.163 15,712,224 +0.06(+0.91%)
Apr 13, 2016 6.934 7.127 6.898 7.099 17,111,864 +0.24(+3.45%)
Apr 12, 2016 6.755 6.884 6.719 6.862 15,030,071 +0.14(+2.03%)
Apr 11, 2016 6.697 6.826 6.697 6.726 16,347,683 +0.04(+0.54%)
Apr 08, 2016 6.719 6.812 6.654 6.690 11,323,083 +0.02(+0.32%)
Apr 07, 2016 6.798 6.833 6.611 6.669 21,706,194 -0.17(-2.52%)
Apr 06, 2016 6.819 6.849 6.697 6.841 18,627,182 +0.09(+1.38%)
Apr 05, 2016 6.726 6.841 6.704 6.747 20,588,166 -0.07(-1.05%)
Apr 04, 2016 6.884 6.891 6.783 6.819 15,392,226 -0.04(-0.52%)
Apr 01, 2016 6.819 6.855 6.726 6.855 15,837,612 +0.01(+0.21%)
Mar 31, 2016 6.855 6.912 6.769 6.841 17,213,638 -0.04(-0.52%)
Mar 30, 2016 6.869 6.955 6.812 6.877 13,923,819 +0.04(+0.63%)
Mar 29, 2016 6.798 6.841 6.701 6.833 17,678,384 +0.00(+0.00%)
Mar 28, 2016 6.884 6.927 6.798 6.833 12,723,422 -0.04(-0.63%)
Mar 24, 2016 6.833 6.877 6.877 6.877 10,211,698 -0.03(-0.42%)
Mar 23, 2016 6.941 6.970 6.884 6.905 13,867,692 -0.05(-0.72%)
Mar 22, 2016 6.891 7.031 6.848 6.955 13,808,480 +0.01(+0.10%)
Mar 21, 2016 6.920 7.020 6.884 6.948 15,127,885 +0.01(+0.21%)
Mar 18, 2016 6.884 7.041 6.826 6.934 20,642,926 +0.09(+1.26%)
Mar 17, 2016 6.790 6.877 6.676 6.848 17,839,300 +0.05(+0.74%)
Mar 16, 2016 6.877 6.977 6.744 6.798 14,959,039 -0.08(-1.15%)
Mar 15, 2016 6.834 6.912 6.823 6.877 11,426,611 -0.06(-0.82%)
Mar 14, 2016 6.983 7.019 6.877 6.933 12,428,469 -0.06(-0.81%)
Mar 11, 2016 6.862 6.998 6.820 6.990 19,633,118 +0.20(+2.94%)
Mar 10, 2016 6.727 6.848 6.620 6.791 19,747,792 +0.14(+2.14%)
Mar 09, 2016 6.720 6.741 6.617 6.649 17,872,432 -0.01(-0.11%)
Mar 08, 2016 6.727 6.805 6.613 6.656 15,310,348 -0.16(-2.40%)
Mar 07, 2016 6.812 6.912 6.798 6.820 12,779,623 -0.06(-0.93%)
Mar 04, 2016 6.855 6.948 6.820 6.884 18,343,388 +0.05(+0.73%)
Mar 03, 2016 6.642 6.855 6.613 6.834 25,348,520 +0.22(+3.34%)
Mar 02, 2016 6.521 6.642 6.521 6.613 22,178,900 +0.08(+1.20%)
Mar 01, 2016 6.300 6.549 6.264 6.535 20,178,508 +0.31(+4.91%)
Feb 29, 2016 6.314 6.350 6.186 6.229 19,901,556 -0.14(-2.23%)
Feb 26, 2016 6.200 6.400 6.200 6.371 20,570,790 +0.22(+3.59%)
Feb 25, 2016 6.115 6.179 6.072 6.150 19,395,336 +0.07(+1.17%)
Feb 24, 2016 6.015 6.129 5.965 6.079 29,406,040 -0.05(-0.81%)
Feb 23, 2016 6.314 6.328 6.086 6.129 11,501,410 -0.16(-2.60%)
Feb 22, 2016 6.236 6.307 6.207 6.293 14,457,934 +0.12(+1.96%)
Feb 19, 2016 6.037 6.179 5.987 6.172 20,098,766 +0.11(+1.76%)
Feb 18, 2016 6.250 6.279 5.987 6.065 33,278,066 -0.18(-2.85%)
Feb 17, 2016 6.328 6.400 6.207 6.243 17,873,842 +0.02(+0.34%)
Feb 16, 2016 6.122 6.321 6.045 6.222 22,058,764 +0.21(+3.55%)
Feb 12, 2016 5.809 6.008 6.008 6.008 18,727,014 +0.31(+5.43%)
Feb 11, 2016 5.823 5.823 5.656 5.698 26,350,762 -0.26(-4.36%)
Feb 10, 2016 6.065 6.122 5.930 5.958 17,703,846 -0.06(-0.95%)
Feb 09, 2016 5.901 6.086 5.887 6.015 23,105,192 +0.03(+0.48%)
Feb 08, 2016 6.051 6.065 5.873 5.987 18,871,482 -0.12(-1.98%)
Feb 05, 2016 6.186 6.264 6.072 6.108 22,456,228 -0.06(-1.04%)
Feb 04, 2016 6.037 6.257 6.037 6.172 28,143,020 +0.11(+1.76%)
Feb 03, 2016 6.022 6.101 5.787 6.065 30,910,584 +0.08(+1.31%)
Feb 02, 2016 6.079 6.079 5.944 5.987 30,508,314 -0.16(-2.66%)
Feb 01, 2016 6.093 6.214 6.029 6.150 26,388,100 +0.04(+0.70%)
Jan 29, 2016 6.051 6.108 5.994 6.108 22,995,224 +0.07(+1.18%)
Jan 28, 2016 5.944 6.079 5.894 6.037 39,305,916 +0.16(+2.66%)
Jan 27, 2016 5.772 6.051 5.723 5.880 52,607,572 +0.15(+2.61%)
Jan 26, 2016 5.859 5.965 5.574 5.730 124,117,520 -0.53(-8.52%)
Jan 25, 2016 6.471 6.506 6.257 6.264 100,147,624 -0.25(-3.83%)
Jan 22, 2016 6.473 6.570 6.449 6.513 18,059,538 +0.11(+1.67%)
Jan 21, 2016 6.222 6.670 6.101 6.407 30,494,248 -0.19(-2.81%)
Jan 20, 2016 6.592 6.634 6.421 6.592 36,466,064 -0.16(-2.32%)
Jan 19, 2016 6.962 6.962 6.706 6.748 14,585,130 -0.07(-1.04%)
Jan 15, 2016 6.798 6.820 6.820 6.820 20,213,414 -0.19(-2.74%)
Jan 14, 2016 6.990 7.062 6.799 7.012 19,136,574 +0.07(+1.03%)
Jan 13, 2016 7.275 7.294 6.919 6.941 21,667,836 -0.31(-4.22%)
Jan 12, 2016 7.247 7.268 7.097 7.247 16,821,800 +0.06(+0.79%)
Jan 11, 2016 7.218 7.254 7.104 7.190 17,919,782 +0.04(+0.50%)
Jan 08, 2016 7.403 7.403 7.133 7.154 16,926,508 -0.13(-1.76%)
Jan 07, 2016 7.346 7.432 7.247 7.282 18,340,810 -0.23(-3.03%)
Jan 06, 2016 7.482 7.581 7.457 7.510 10,622,447 -0.12(-1.59%)
Jan 05, 2016 7.660 7.695 7.581 7.631 13,386,431 +0.01(+0.19%)
Jan 04, 2016 7.660 7.692 7.531 7.617 19,960,412 -0.26(-3.26%)
Dec 31, 2015 7.894 7.873 7.873 7.873 8,102,363 -0.08(-0.98%)
Dec 30, 2015 8.001 8.072 7.937 7.951 6,448,707 -0.09(-1.15%)
Dec 29, 2015 7.916 8.065 7.916 8.044 6,607,413 +0.11(+1.35%)
Dec 28, 2015 7.923 7.959 7.823 7.937 9,147,184 -0.04(-0.54%)
Dec 24, 2015 7.951 7.980 7.980 7.980 5,205,842 +0.04(+0.54%)
Dec 23, 2015 7.852 7.937 7.830 7.937 6,704,982 +0.12(+1.50%)
Dec 22, 2015 7.816 7.845 7.674 7.820 10,227,386 +0.10(+1.24%)
Dec 21, 2015 7.788 7.830 7.656 7.724 10,842,990 +0.02(+0.28%)
Dec 18, 2015 7.887 7.894 7.702 7.702 35,529,776 -0.21(-2.70%)
Dec 17, 2015 8.058 8.087 7.909 7.916 15,362,762 -0.10(-1.24%)
Dec 16, 2015 7.994 8.058 7.824 8.015 17,946,252 +0.07(+0.89%)
Dec 15, 2015 7.789 7.987 7.763 7.945 15,803,796 +0.28(+3.60%)
Dec 14, 2015 7.697 7.754 7.556 7.669 18,814,440 +0.01(+0.18%)
Dec 11, 2015 7.754 7.832 7.612 7.655 14,936,221 -0.19(-2.43%)
Dec 10, 2015 7.740 7.938 7.718 7.846 18,174,256 +0.02(+0.27%)
Dec 09, 2015 7.931 8.015 7.768 7.824 16,461,495 -0.12(-1.51%)
Dec 08, 2015 8.115 8.143 7.924 7.945 20,961,502 -0.23(-2.85%)
Dec 07, 2015 8.270 8.313 8.146 8.178 17,473,588 -0.13(-1.62%)
Dec 04, 2015 8.143 8.334 8.083 8.313 21,625,750 +0.23(+2.80%)
Dec 03, 2015 8.277 8.277 8.054 8.086 15,151,664 -0.17(-2.06%)
Dec 02, 2015 8.383 8.398 8.249 8.256 11,094,046 -0.09(-1.10%)
Dec 01, 2015 8.313 8.383 8.249 8.348 10,529,162 +0.08(+0.94%)
Nov 30, 2015 8.320 8.337 8.221 8.270 11,993,649 -0.05(-0.60%)
Nov 27, 2015 8.249 8.320 8.203 8.320 5,972,141 +0.07(+0.86%)
Nov 25, 2015 8.277 8.249 8.249 8.249 6,223,425 +0.00(+0.00%)
Nov 24, 2015 8.185 8.274 8.164 8.249 9,363,129 +0.01(+0.09%)
Nov 23, 2015 8.263 8.320 8.214 8.242 8,189,240 -0.01(-0.17%)
Nov 20, 2015 8.327 8.341 8.206 8.256 10,758,399 -0.04(-0.51%)
Nov 19, 2015 8.298 8.310 8.217 8.298 9,627,297 +0.01(+0.17%)
Nov 18, 2015 8.150 8.291 8.115 8.284 13,583,009 +0.17(+2.09%)
Nov 17, 2015 8.115 8.203 8.044 8.115 12,119,323 +0.04(+0.44%)
Nov 16, 2015 7.916 8.079 7.902 8.079 11,011,964 +0.14(+1.78%)
Nov 13, 2015 8.051 8.072 7.924 7.938 11,647,718 -0.07(-0.88%)
Nov 12, 2015 8.129 8.171 8.008 8.008 11,932,749 -0.16(-1.99%)
Nov 11, 2015 8.263 8.270 8.150 8.171 9,306,977 -0.04(-0.52%)
Nov 10, 2015 8.164 8.242 8.115 8.214 6,757,174 +0.03(+0.35%)
Nov 09, 2015 8.270 8.298 8.122 8.185 10,817,474 -0.06(-0.69%)
Nov 06, 2015 8.150 8.313 8.132 8.242 16,027,275 +0.23(+2.82%)
Nov 05, 2015 7.931 8.079 7.931 8.015 11,986,496 +0.09(+1.16%)
Nov 04, 2015 7.895 7.966 7.868 7.924 8,404,690 +0.05(+0.63%)
Nov 03, 2015 7.824 7.952 7.817 7.874 10,475,029 +0.01(+0.18%)
Nov 02, 2015 7.810 7.895 7.782 7.860 12,692,854 +0.10(+1.28%)
Oct 30, 2015 8.001 8.008 7.725 7.761 14,650,312 -0.23(-2.92%)
Oct 29, 2015 8.008 8.093 7.959 7.994 14,300,554 -0.04(-0.44%)
Oct 28, 2015 7.754 8.030 7.718 8.030 14,979,185 +0.32(+4.13%)
Oct 27, 2015 7.718 7.803 7.669 7.711 14,303,600 -0.05(-0.64%)
Oct 26, 2015 7.846 7.874 7.690 7.761 13,633,124 -0.11(-1.44%)
Oct 23, 2015 7.761 7.878 7.725 7.874 17,512,978 +0.18(+2.39%)
Oct 22, 2015 7.428 7.810 7.414 7.690 20,995,102 +0.18(+2.35%)
Oct 21, 2015 7.669 7.732 7.474 7.513 17,653,778 -0.14(-1.85%)
Oct 20, 2015 7.598 7.679 7.549 7.655 11,242,969 +0.08(+1.12%)
Oct 19, 2015 7.534 7.619 7.534 7.570 9,251,802 +0.00(+0.00%)
Oct 16, 2015 7.619 7.641 7.534 7.570 12,054,867 -0.01(-0.19%)
Oct 15, 2015 7.513 7.598 7.453 7.584 15,434,215 +0.13(+1.80%)
Oct 14, 2015 7.541 7.626 7.414 7.450 12,738,573 -0.15(-1.96%)
Oct 13, 2015 7.662 7.687 7.591 7.598 7,691,134 -0.08(-1.10%)
Oct 12, 2015 7.633 7.690 7.591 7.683 5,096,039 +0.05(+0.65%)
Oct 09, 2015 7.690 7.775 7.605 7.633 6,220,249 -0.09(-1.19%)
Oct 08, 2015 7.669 7.750 7.641 7.725 9,907,423 +0.01(+0.18%)
Oct 07, 2015 7.683 7.754 7.609 7.711 10,528,038 +0.09(+1.21%)
Oct 06, 2015 7.591 7.655 7.563 7.619 8,664,966 -0.01(-0.09%)
Oct 05, 2015 7.527 7.648 7.527 7.626 9,538,213 +0.14(+1.89%)
Oct 02, 2015 7.372 7.485 7.223 7.485 16,519,488 -0.08(-1.03%)
Oct 01, 2015 7.513 7.570 7.450 7.563 15,197,795 +0.06(+0.85%)
Sep 30, 2015 7.428 7.506 7.386 7.499 14,516,329 +0.11(+1.53%)
Sep 29, 2015 7.273 7.393 7.220 7.386 20,962,780 +0.11(+1.46%)
Sep 28, 2015 7.407 7.421 7.258 7.280 10,409,521 -0.14(-1.91%)
Sep 25, 2015 7.393 7.464 7.365 7.421 11,282,089 +0.12(+1.65%)
Sep 24, 2015 7.266 7.315 7.188 7.301 11,037,145 -0.03(-0.39%)
Sep 23, 2015 7.301 7.400 7.273 7.329 11,964,072 +0.02(+0.29%)
Sep 22, 2015 7.315 7.372 7.251 7.308 9,703,241 -0.13(-1.81%)
Sep 21, 2015 7.372 7.467 7.358 7.442 13,877,021 +0.11(+1.54%)
Sep 18, 2015 7.464 7.492 7.315 7.329 20,978,174 -0.23(-3.09%)
Sep 17, 2015 7.796 7.814 7.534 7.563 22,092,112 -0.25(-3.17%)
Sep 16, 2015 7.711 7.810 7.655 7.810 12,807,881 +0.07(+0.91%)
Sep 15, 2015 7.662 7.754 7.648 7.740 8,049,464 +0.10(+1.30%)
Sep 14, 2015 7.591 7.669 7.556 7.641 9,636,595 +0.04(+0.46%)
Sep 11, 2015 7.556 7.605 7.507 7.605 9,357,778 -0.01(-0.09%)
Sep 10, 2015 7.528 7.662 7.493 7.612 10,060,312 +0.08(+1.03%)
Sep 09, 2015 7.732 7.732 7.507 7.535 11,957,818 -0.09(-1.20%)
Sep 08, 2015 7.584 7.633 7.493 7.626 9,590,166 +0.21(+2.80%)
Sep 04, 2015 7.458 7.419 7.419 7.419 9,425,091 -0.11(-1.49%)
Sep 03, 2015 7.465 7.609 7.444 7.531 9,023,827 +0.08(+1.13%)
Sep 02, 2015 7.458 7.500 7.331 7.447 11,206,174 +0.09(+1.29%)
Sep 01, 2015 7.528 7.549 7.324 7.352 13,988,376 -0.32(-4.22%)
Aug 31, 2015 7.626 7.704 7.577 7.676 8,966,759 +0.00(+0.00%)
Aug 28, 2015 7.633 7.700 7.580 7.676 13,657,893 +0.04(+0.46%)
Aug 27, 2015 7.521 7.645 7.472 7.641 18,733,322 +0.20(+2.65%)
Aug 26, 2015 7.352 7.451 7.211 7.444 17,651,430 +0.26(+3.62%)
Aug 25, 2015 7.549 7.567 7.183 7.183 20,235,688 -0.16(-2.20%)
Aug 24, 2015 7.345 7.591 7.035 7.345 24,548,320 -0.39(-5.09%)
Aug 21, 2015 7.880 7.915 7.739 7.739 17,646,538 -0.23(-2.83%)
Aug 20, 2015 8.098 8.119 7.964 7.964 11,101,493 -0.23(-2.75%)
Aug 19, 2015 8.323 8.330 8.189 8.189 15,475,345 -0.14(-1.69%)
Aug 18, 2015 8.274 8.344 8.274 8.330 10,283,473 +0.04(+0.42%)
Aug 17, 2015 8.224 8.358 8.168 8.295 12,229,401 -0.01(-0.08%)
Aug 14, 2015 8.203 8.316 8.168 8.302 9,083,041 +0.13(+1.55%)
Aug 13, 2015 8.084 8.196 8.056 8.175 11,181,610 +0.08(+0.96%)
Aug 12, 2015 8.161 8.210 7.971 8.098 14,023,607 -0.09(-1.12%)
Aug 11, 2015 8.302 8.330 8.154 8.189 14,906,247 -0.13(-1.61%)
Aug 10, 2015 8.175 8.323 8.175 8.323 10,159,777 +0.16(+1.98%)
Aug 07, 2015 8.239 8.288 8.112 8.161 13,658,712 -0.09(-1.11%)
Aug 06, 2015 8.316 8.326 8.214 8.253 7,989,795 -0.03(-0.34%)
Aug 05, 2015 8.232 8.330 8.217 8.281 12,413,695 +0.07(+0.86%)
Aug 04, 2015 8.253 8.323 8.203 8.210 11,055,117 -0.02(-0.26%)
Aug 03, 2015 8.232 8.239 8.148 8.232 11,683,266 +0.02(+0.26%)
Jul 31, 2015 8.288 8.288 8.196 8.210 12,630,924 -0.07(-0.85%)
Jul 30, 2015 8.217 8.281 8.196 8.281 11,696,124 +0.03(+0.34%)
Jul 29, 2015 8.232 8.281 8.182 8.253 14,023,691 +0.03(+0.34%)
Jul 28, 2015 8.232 8.253 8.154 8.224 10,328,858 +0.06(+0.78%)
Jul 27, 2015 8.232 8.253 8.147 8.161 10,214,639 -0.11(-1.36%)
Jul 24, 2015 8.295 8.330 8.224 8.274 13,012,639 +0.02(+0.26%)
Jul 23, 2015 8.288 8.372 8.196 8.253 18,281,894 +0.09(+1.12%)
Jul 22, 2015 8.168 8.224 8.129 8.161 18,807,988 +0.01(+0.17%)
Jul 21, 2015 8.210 8.246 8.119 8.147 11,196,019 -0.03(-0.34%)
Jul 20, 2015 8.126 8.196 8.112 8.175 11,574,418 +0.06(+0.69%)
Jul 17, 2015 8.119 8.126 8.027 8.119 9,880,995 -0.03(-0.35%)
Jul 16, 2015 8.154 8.196 8.126 8.147 8,442,378 +0.04(+0.43%)
Jul 15, 2015 8.091 8.165 8.035 8.112 12,758,601 +0.06(+0.79%)
Jul 14, 2015 7.971 8.063 7.922 8.049 9,162,058 +0.06(+0.70%)
Jul 13, 2015 7.957 7.999 7.922 7.992 8,214,541 +0.11(+1.34%)
Jul 10, 2015 7.901 7.936 7.823 7.887 9,594,758 +0.06(+0.81%)
Jul 09, 2015 7.873 7.894 7.784 7.823 11,046,228 +0.05(+0.63%)
Jul 08, 2015 7.767 7.852 7.746 7.774 13,605,772 -0.12(-1.52%)
Jul 07, 2015 7.957 7.985 7.795 7.894 12,324,590 -0.08(-1.06%)
Jul 06, 2015 7.887 8.013 7.838 7.978 10,072,450 -0.01(-0.09%)
Jul 02, 2015 8.070 7.985 7.985 7.985 9,218,282 -0.08(-1.05%)
Jul 01, 2015 8.049 8.077 8.003 8.070 11,924,433 +0.11(+1.41%)
Jun 30, 2015 7.964 8.027 7.880 7.957 14,488,842 +0.08(+0.98%)
Jun 29, 2015 7.943 8.027 7.866 7.880 11,940,056 -0.18(-2.27%)
Jun 26, 2015 8.084 8.101 8.042 8.063 15,870,075 +0.02(+0.26%)
Jun 25, 2015 8.182 8.217 8.035 8.042 19,737,500 -0.11(-1.30%)
Jun 24, 2015 8.210 8.246 8.126 8.147 8,339,511 -0.07(-0.86%)
Jun 23, 2015 8.161 8.239 8.158 8.217 7,645,484 +0.08(+0.95%)
Jun 22, 2015 8.056 8.147 8.042 8.140 12,175,722 +0.15(+1.85%)
Jun 19, 2015 8.070 8.105 7.992 7.992 16,161,548 -0.11(-1.30%)
Jun 18, 2015 7.985 8.119 7.964 8.098 19,443,166 +0.11(+1.32%)
Jun 17, 2015 8.112 8.119 7.992 7.992 10,941,712 -0.09(-1.13%)
Jun 16, 2015 7.999 8.091 7.992 8.084 7,717,982 +0.06(+0.70%)
Jun 15, 2015 8.013 8.091 7.964 8.027 10,811,624 -0.04(-0.44%)
Jun 12, 2015 8.035 8.077 8.014 8.063 10,749,385 +0.03(+0.35%)
Jun 11, 2015 8.007 8.073 7.979 8.035 9,387,485 +0.03(+0.35%)
Jun 10, 2015 8.000 8.084 7.986 8.007 17,271,428 +0.03(+0.44%)
Jun 09, 2015 7.902 8.014 7.867 7.972 16,828,988 +0.09(+1.11%)
Jun 08, 2015 7.923 7.979 7.881 7.884 19,529,158 -0.05(-0.66%)
Jun 05, 2015 7.888 7.937 7.825 7.937 13,323,014 +0.13(+1.61%)
Jun 04, 2015 7.867 7.898 7.797 7.811 12,782,097 -0.08(-0.98%)
Jun 03, 2015 7.825 7.888 7.804 7.888 13,723,479 +0.07(+0.90%)
Jun 02, 2015 7.727 7.839 7.713 7.818 10,639,089 +0.09(+1.18%)
Jun 01, 2015 7.804 7.835 7.657 7.727 17,186,868 -0.06(-0.81%)
May 29, 2015 7.909 7.916 7.783 7.790 17,523,062 -0.10(-1.33%)
May 28, 2015 7.867 7.923 7.846 7.895 14,018,612 +0.01(+0.09%)
May 27, 2015 7.797 7.909 7.783 7.888 15,704,601 +0.10(+1.26%)
May 26, 2015 7.818 7.856 7.790 7.790 20,136,530 -0.09(-1.15%)
May 22, 2015 7.937 7.881 7.881 7.881 7,092,897 -0.06(-0.71%)
May 21, 2015 7.916 7.986 7.902 7.937 9,484,125 -0.01(-0.09%)
May 20, 2015 8.007 8.014 7.930 7.944 7,777,280 -0.07(-0.87%)
May 19, 2015 7.895 8.042 7.895 8.014 15,077,000 +0.13(+1.69%)
May 18, 2015 7.755 7.909 7.748 7.881 9,758,958 +0.13(+1.62%)
May 15, 2015 7.881 7.888 7.699 7.755 7,720,513 -0.10(-1.34%)
May 14, 2015 7.874 7.874 7.790 7.860 8,589,733 +0.02(+0.27%)
May 13, 2015 7.748 7.867 7.720 7.839 11,879,968 +0.07(+0.90%)
May 12, 2015 7.727 7.790 7.664 7.769 9,616,343 +0.01(+0.09%)
May 11, 2015 7.699 7.804 7.664 7.762 10,359,997 +0.06(+0.82%)
May 08, 2015 7.636 7.699 7.615 7.699 7,092,390 +0.06(+0.82%)
May 07, 2015 7.608 7.664 7.580 7.636 10,577,486 +0.02(+0.28%)
May 06, 2015 7.706 7.727 7.562 7.615 11,491,713 -0.07(-0.91%)
May 05, 2015 7.678 7.744 7.664 7.685 15,499,594 -0.05(-0.63%)
May 04, 2015 7.643 7.741 7.622 7.734 10,807,796 +0.11(+1.47%)
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.