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 )

12.46 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Mar 01, 2012 3.770 3.827 3.747 3.776 18,069,154 +0.04(+0.94%)
Feb 29, 2012 3.840 3.872 3.731 3.741 24,725,174 -0.09(-2.42%)
Feb 28, 2012 3.770 3.846 3.738 3.834 20,404,140 +0.07(+1.87%)
Feb 27, 2012 3.757 3.802 3.725 3.763 18,876,938 -0.02(-0.51%)
Feb 24, 2012 3.853 3.853 3.776 3.782 14,205,678 -0.06(-1.66%)
Feb 23, 2012 3.808 3.846 3.782 3.846 11,681,472 +0.04(+1.09%)
Feb 22, 2012 3.853 3.862 3.789 3.805 21,698,196 -0.04(-1.08%)
Feb 21, 2012 3.930 3.936 3.827 3.846 25,801,182 -0.05(-1.31%)
Feb 17, 2012 3.821 3.904 3.776 3.898 29,015,314 +0.10(+2.70%)
Feb 16, 2012 3.725 3.795 3.706 3.795 18,827,810 +0.08(+2.24%)
Feb 15, 2012 3.712 3.770 3.706 3.712 15,956,464 +0.01(+0.26%)
Feb 14, 2012 3.750 3.802 3.680 3.702 30,879,830 -0.07(-1.87%)
Feb 13, 2012 3.808 3.827 3.744 3.773 13,375,885 -0.01(-0.17%)
Feb 10, 2012 3.802 3.802 3.757 3.779 14,208,595 -0.08(-2.07%)
Feb 09, 2012 3.891 3.898 3.808 3.859 17,788,708 -0.01(-0.33%)
Feb 08, 2012 3.802 3.872 3.782 3.872 25,362,658 +0.08(+2.02%)
Feb 07, 2012 3.750 3.834 3.725 3.795 25,436,940 +0.06(+1.54%)
Feb 06, 2012 3.744 3.802 3.738 3.738 11,206,613 -0.03(-0.85%)
Feb 03, 2012 3.731 3.776 3.731 3.770 23,689,234 +0.07(+1.90%)
Feb 02, 2012 3.686 3.731 3.661 3.699 15,186,490 +0.01(+0.17%)
Feb 01, 2012 3.674 3.725 3.651 3.693 25,910,794 +0.03(+0.87%)
Jan 31, 2012 3.635 3.693 3.610 3.661 30,402,146 +0.04(+1.06%)
Jan 30, 2012 3.654 3.654 3.578 3.622 15,508,105 -0.03(-0.70%)
Jan 27, 2012 3.610 3.686 3.603 3.648 20,480,672 +0.04(+1.06%)
Jan 26, 2012 3.814 3.821 3.597 3.610 37,782,712 -0.19(-5.05%)
Jan 25, 2012 3.718 3.821 3.693 3.802 27,935,722 +0.08(+2.15%)
Jan 24, 2012 3.686 3.770 3.661 3.722 33,225,056 -0.00(-0.09%)
Jan 23, 2012 3.821 3.821 3.712 3.725 31,700,858 -0.06(-1.69%)
Jan 20, 2012 3.642 3.808 3.603 3.789 43,415,404 +0.08(+2.25%)
Jan 19, 2012 3.840 3.846 3.661 3.706 49,064,436 -0.15(-3.98%)
Jan 18, 2012 3.827 3.866 3.808 3.859 29,325,284 +0.03(+0.67%)
Jan 17, 2012 3.840 3.910 3.789 3.834 37,246,116 +0.01(+0.34%)
Jan 13, 2012 3.770 3.827 3.725 3.821 17,867,876 +0.00(+0.00%)
Jan 12, 2012 3.821 3.821 3.763 3.821 18,994,456 +0.02(+0.51%)
Jan 11, 2012 3.738 3.802 3.706 3.802 21,661,484 +0.03(+0.68%)
Jan 10, 2012 3.808 3.821 3.744 3.776 19,131,220 +0.03(+0.77%)
Jan 09, 2012 3.699 3.763 3.674 3.747 23,365,268 +0.04(+0.95%)
Jan 06, 2012 3.718 3.744 3.667 3.712 15,898,694 +0.01(+0.17%)
Jan 05, 2012 3.616 3.731 3.558 3.706 19,483,502 +0.07(+1.94%)
Jan 04, 2012 3.584 3.674 3.558 3.635 15,974,152 +0.12(+3.46%)
Dec 30, 2011 3.590 3.589 3.514 3.514 11,815,075 -0.08(-2.14%)
Dec 29, 2011 3.430 3.616 3.430 3.590 18,449,006 +0.09(+2.56%)
Dec 28, 2011 3.584 3.590 3.469 3.501 18,144,398 -0.05(-1.44%)
Dec 27, 2011 3.597 3.610 3.533 3.552 13,946,959 -0.06(-1.77%)
Dec 23, 2011 3.622 3.629 3.539 3.616 15,738,407 +0.15(+4.44%)
Dec 21, 2011 3.328 3.472 3.322 3.462 25,336,442 +0.09(+2.66%)
Dec 20, 2011 3.264 3.386 3.264 3.373 23,973,174 +0.17(+5.29%)
Dec 19, 2011 3.264 3.277 3.181 3.203 17,629,810 -0.05(-1.67%)
Dec 16, 2011 3.290 3.322 3.219 3.258 26,142,950 +0.01(+0.20%)
Dec 15, 2011 3.238 3.315 3.219 3.251 23,617,034 +0.06(+1.79%)
Dec 14, 2011 3.188 3.231 3.156 3.194 17,941,836 -0.01(-0.40%)
Dec 13, 2011 3.289 3.302 3.175 3.207 17,136,510 -0.06(-1.75%)
Dec 12, 2011 3.283 3.299 3.245 3.264 17,550,074 -0.08(-2.28%)
Dec 09, 2011 3.277 3.340 3.276 3.340 13,310,258 +0.10(+3.14%)
Dec 08, 2011 3.327 3.340 3.238 3.238 15,157,047 -0.13(-3.77%)
Dec 07, 2011 3.315 3.378 3.257 3.365 13,699,252 +0.03(+0.76%)
Dec 06, 2011 3.378 3.384 3.327 3.340 12,286,610 -0.04(-1.13%)
Dec 05, 2011 3.384 3.397 3.334 3.378 14,430,108 +0.07(+2.11%)
Dec 02, 2011 3.334 3.384 3.302 3.308 20,658,342 +0.02(+0.58%)
Dec 01, 2011 3.308 3.334 3.245 3.289 13,196,308 -0.04(-1.33%)
Nov 30, 2011 3.207 3.336 3.175 3.334 39,321,068 +0.25(+8.02%)
Nov 29, 2011 3.054 3.124 3.029 3.086 17,890,076 +0.01(+0.41%)
Nov 28, 2011 3.111 3.143 3.029 3.073 16,634,386 +0.08(+2.54%)
Nov 25, 2011 3.003 3.061 2.959 2.997 4,183,985 +0.02(+0.64%)
Nov 23, 2011 3.042 3.054 2.959 2.978 26,190,186 -0.09(-2.90%)
Nov 22, 2011 3.150 3.181 3.054 3.067 22,141,604 -0.08(-2.62%)
Nov 21, 2011 3.207 3.238 3.130 3.150 31,743,006 -0.13(-3.88%)
Nov 18, 2011 3.270 3.289 3.219 3.277 16,617,682 +0.05(+1.57%)
Nov 17, 2011 3.289 3.372 3.213 3.226 27,573,616 -0.06(-1.74%)
Nov 16, 2011 3.270 3.365 3.257 3.283 22,015,398 -0.03(-0.77%)
Nov 15, 2011 3.283 3.330 3.245 3.308 16,074,106 +0.00(+0.00%)
Nov 14, 2011 3.353 3.378 3.277 3.308 19,765,884 -0.06(-1.88%)
Nov 11, 2011 3.340 3.384 3.315 3.372 17,348,558 +0.09(+2.71%)
Nov 10, 2011 3.334 3.346 3.257 3.283 22,461,984 +0.03(+0.98%)
Nov 09, 2011 3.404 3.404 3.238 3.251 31,166,940 -0.23(-6.74%)
Nov 08, 2011 3.423 3.505 3.366 3.486 20,491,396 +0.10(+2.81%)
Nov 07, 2011 3.327 3.404 3.315 3.391 14,076,473 +0.06(+1.71%)
Nov 04, 2011 3.327 3.375 3.277 3.334 22,535,936 -0.03(-0.94%)
Nov 03, 2011 3.397 3.416 3.283 3.365 21,854,292 +0.02(+0.57%)
Nov 02, 2011 3.222 3.384 3.216 3.346 27,982,180 +0.19(+6.04%)
Nov 01, 2011 3.169 3.251 3.111 3.156 34,253,736 -0.13(-4.05%)
Oct 31, 2011 3.404 3.429 3.283 3.289 24,436,552 -0.18(-5.30%)
Oct 28, 2011 3.416 3.499 3.378 3.473 30,491,286 +0.04(+1.30%)
Oct 27, 2011 3.473 3.473 3.365 3.429 58,713,584 +0.14(+4.25%)
Oct 26, 2011 3.257 3.315 3.194 3.289 28,265,406 +0.11(+3.39%)
Oct 25, 2011 3.289 3.296 3.175 3.181 27,117,990 -0.10(-3.09%)
Oct 24, 2011 3.118 3.292 3.105 3.283 34,829,316 +0.17(+5.51%)
Oct 21, 2011 3.143 3.156 3.054 3.111 66,902,384 +0.01(+0.41%)
Oct 20, 2011 3.169 3.181 3.061 3.099 73,650,168 -0.23(-6.87%)
Oct 19, 2011 3.372 3.429 3.302 3.327 42,964,676 -0.05(-1.50%)
Oct 18, 2011 3.232 3.448 3.169 3.378 27,177,636 +0.19(+5.98%)
Oct 17, 2011 3.296 3.296 3.181 3.188 17,448,318 -0.13(-4.02%)
Oct 14, 2011 3.384 3.397 3.245 3.321 18,702,624 -0.01(-0.19%)
Oct 13, 2011 3.397 3.423 3.257 3.327 26,024,160 -0.11(-3.32%)
Oct 12, 2011 3.378 3.550 3.365 3.442 20,579,784 +0.11(+3.44%)
Oct 11, 2011 3.296 3.372 3.257 3.327 15,155,329 -0.01(-0.19%)
Oct 10, 2011 3.213 3.334 3.213 3.334 21,844,044 +0.18(+5.85%)
Oct 07, 2011 3.365 3.365 3.130 3.150 24,892,882 -0.19(-5.70%)
Oct 06, 2011 3.226 3.353 3.080 3.340 35,197,336 +0.18(+5.83%)
Oct 05, 2011 3.092 3.169 3.054 3.156 19,014,484 +0.04(+1.22%)
Oct 04, 2011 2.921 3.118 2.870 3.118 29,572,476 +0.15(+5.14%)
Oct 03, 2011 3.029 3.124 2.953 2.965 23,881,826 -0.08(-2.71%)
Sep 30, 2011 3.118 3.156 3.048 3.048 20,308,036 -0.12(-3.81%)
Sep 29, 2011 3.188 3.194 3.073 3.169 25,733,762 +0.10(+3.10%)
Sep 28, 2011 3.150 3.181 3.061 3.073 21,202,158 -0.07(-2.22%)
Sep 27, 2011 3.238 3.283 3.105 3.143 19,918,020 -0.02(-0.60%)
Sep 26, 2011 2.965 3.168 2.959 3.162 27,428,082 +0.24(+8.26%)
Sep 23, 2011 2.902 2.978 2.883 2.921 21,610,786 +0.01(+0.44%)
Sep 22, 2011 2.896 2.959 2.864 2.908 31,495,782 -0.05(-1.72%)
Sep 21, 2011 3.188 3.207 2.959 2.959 25,663,086 -0.23(-7.36%)
Sep 20, 2011 3.162 3.283 3.143 3.194 22,236,450 +0.04(+1.41%)
Sep 19, 2011 3.130 3.188 3.099 3.150 19,106,752 -0.09(-2.74%)
Sep 16, 2011 3.257 3.283 3.162 3.238 20,613,856 -0.02(-0.58%)
Sep 15, 2011 3.232 3.264 3.156 3.257 18,088,218 +0.09(+2.81%)
Sep 14, 2011 3.068 3.206 3.043 3.169 28,071,456 +0.13(+4.36%)
Sep 13, 2011 2.967 3.061 2.923 3.036 17,835,146 +0.09(+2.99%)
Sep 12, 2011 2.860 2.992 2.847 2.948 37,907,500 +0.05(+1.74%)
Sep 09, 2011 2.992 3.036 2.898 2.898 19,858,748 -0.13(-4.37%)
Sep 08, 2011 3.080 3.124 2.998 3.030 19,499,504 -0.10(-3.22%)
Sep 07, 2011 2.954 3.137 2.942 3.131 19,224,660 +0.25(+8.75%)
Sep 06, 2011 2.828 2.929 2.810 2.879 15,932,171 -0.05(-1.72%)
Sep 02, 2011 3.017 3.024 2.904 2.929 18,460,888 -0.12(-3.93%)
Sep 01, 2011 3.162 3.194 3.036 3.049 23,079,888 -0.11(-3.59%)
Aug 31, 2011 3.143 3.200 3.118 3.162 28,333,598 +0.06(+1.83%)
Aug 30, 2011 3.194 3.219 3.099 3.106 25,031,804 -0.12(-3.71%)
Aug 29, 2011 3.150 3.225 3.137 3.225 17,366,438 +0.14(+4.49%)
Aug 26, 2011 3.030 3.143 2.967 3.087 19,561,854 +0.05(+1.55%)
Aug 25, 2011 3.162 3.263 2.992 3.039 29,971,224 -0.06(-1.93%)
Aug 24, 2011 2.961 3.099 2.954 3.099 17,354,766 +0.11(+3.58%)
Aug 23, 2011 2.879 2.992 2.816 2.992 19,204,056 +0.14(+4.86%)
Aug 22, 2011 2.961 2.986 2.841 2.854 18,335,702 -0.02(-0.66%)
Aug 19, 2011 2.936 3.005 2.873 2.873 29,940,762 -0.11(-3.80%)
Aug 18, 2011 3.131 3.131 2.961 2.986 37,460,836 -0.23(-7.06%)
Aug 17, 2011 3.225 3.313 3.181 3.213 23,371,048 +0.03(+0.99%)
Aug 16, 2011 3.206 3.250 3.175 3.181 22,995,368 -0.08(-2.32%)
Aug 15, 2011 3.175 3.257 3.169 3.257 21,414,024 +0.14(+4.34%)
Aug 12, 2011 3.276 3.307 3.118 3.121 26,758,166 -0.11(-3.41%)
Aug 11, 2011 3.030 3.276 3.005 3.232 37,708,504 +0.26(+8.92%)
Aug 10, 2011 3.213 3.219 2.967 2.967 46,329,736 -0.33(-9.94%)
Aug 09, 2011 3.237 3.332 3.068 3.295 32,235,674 +0.19(+6.09%)
Aug 08, 2011 3.244 3.395 3.043 3.106 55,077,204 -0.29(-8.53%)
Aug 05, 2011 3.496 3.572 3.320 3.395 38,764,872 -0.04(-1.10%)
Aug 04, 2011 3.635 3.679 3.427 3.433 49,050,848 -0.26(-7.00%)
Aug 03, 2011 3.654 3.717 3.534 3.691 38,267,596 +0.08(+2.27%)
Aug 02, 2011 3.748 3.773 3.597 3.610 58,030,072 -0.17(-4.50%)
Aug 01, 2011 3.874 3.880 3.761 3.780 23,977,640 -0.03(-0.74%)
Jul 29, 2011 3.761 3.831 3.742 3.808 39,410,580 +0.01(+0.25%)
Jul 28, 2011 3.786 3.884 3.786 3.799 29,791,350 +0.02(+0.58%)
Jul 27, 2011 3.792 3.843 3.729 3.776 33,523,698 -0.04(-1.07%)
Jul 26, 2011 3.799 3.836 3.780 3.817 23,823,406 +0.03(+0.66%)
Jul 25, 2011 3.824 3.849 3.773 3.792 39,355,508 -0.08(-1.95%)
Jul 22, 2011 3.865 3.887 3.786 3.868 25,743,100 +0.03(+0.82%)
Jul 21, 2011 3.969 3.988 3.748 3.836 85,337,848 -0.14(-3.49%)
Jul 20, 2011 3.950 4.032 3.912 3.975 30,202,736 +0.03(+0.80%)
Jul 19, 2011 3.855 3.943 3.817 3.943 31,249,872 +0.11(+2.79%)
Jul 18, 2011 3.868 3.893 3.811 3.836 19,599,876 -0.03(-0.81%)
Jul 15, 2011 3.925 3.925 3.849 3.868 17,471,098 -0.03(-0.81%)
Jul 14, 2011 3.918 3.937 3.874 3.899 23,062,170 +0.00(+0.00%)
Jul 13, 2011 3.937 4.000 3.893 3.899 28,017,924 +0.00(+0.00%)
Jul 12, 2011 3.994 4.032 3.887 3.899 33,271,886 -0.09(-2.21%)
Jul 11, 2011 4.050 4.063 3.956 3.987 21,402,408 -0.13(-3.06%)
Jul 08, 2011 4.189 4.195 4.107 4.113 19,799,918 -0.13(-3.12%)
Jul 07, 2011 4.170 4.246 4.151 4.246 21,093,446 +0.13(+3.06%)
Jul 06, 2011 4.132 4.183 4.101 4.120 13,341,578 -0.02(-0.53%)
Jul 05, 2011 4.158 4.176 4.088 4.142 16,942,964 -0.03(-0.83%)
Jul 01, 2011 4.132 4.176 4.107 4.176 10,907,658 +0.04(+1.07%)
Jun 30, 2011 4.120 4.158 4.082 4.132 14,208,808 +0.01(+0.31%)
Jun 29, 2011 4.069 4.120 3.969 4.120 19,755,916 +0.09(+2.35%)
Jun 28, 2011 4.000 4.044 3.943 4.025 21,410,698 +0.04(+1.11%)
Jun 27, 2011 3.855 3.994 3.843 3.981 22,753,034 +0.14(+3.61%)
Jun 24, 2011 3.912 3.925 3.841 3.843 16,707,161 -0.07(-1.77%)
Jun 23, 2011 3.918 3.925 3.874 3.912 20,470,478 -0.06(-1.43%)
Jun 22, 2011 4.006 4.050 3.969 3.969 10,101,173 -0.06(-1.56%)
Jun 21, 2011 4.000 4.032 3.956 4.032 17,692,018 +0.05(+1.27%)
Jun 20, 2011 3.994 4.032 3.956 3.981 14,871,932 -0.06(-1.40%)
Jun 17, 2011 4.019 4.076 4.000 4.038 15,246,832 +0.06(+1.50%)
Jun 16, 2011 3.981 4.025 3.937 3.978 12,731,231 -0.01(-0.24%)
Jun 15, 2011 3.925 4.035 3.880 3.987 46,560,732 +0.03(+0.80%)
Jun 14, 2011 3.950 4.019 3.918 3.956 19,538,928 +0.05(+1.29%)
Jun 13, 2011 3.918 3.925 3.862 3.906 17,698,570 +0.01(+0.16%)
Jun 10, 2011 3.943 3.975 3.830 3.899 26,896,400 -0.07(-1.74%)
Jun 09, 2011 3.962 4.031 3.912 3.969 22,186,454 +0.01(+0.16%)
Jun 08, 2011 3.874 3.994 3.874 3.962 38,877,168 +0.06(+1.45%)
Jun 07, 2011 3.837 3.978 3.818 3.906 36,430,068 +0.09(+2.48%)
Jun 06, 2011 3.849 3.887 3.774 3.811 34,712,496 -0.08(-1.94%)
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.