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 (%)
Jun 30, 2016 6.106 6.384 6.099 6.377 35,335,496 +0.31(+5.05%)
Jun 29, 2016 6.035 6.106 5.921 6.070 22,222,790 +0.10(+1.67%)
Jun 28, 2016 5.914 6.006 5.843 5.971 24,548,220 +0.20(+3.46%)
Jun 27, 2016 6.056 6.092 5.739 5.771 26,960,020 -0.37(-6.04%)
Jun 24, 2016 6.384 6.420 6.170 6.142 35,318,736 -0.58(-8.70%)
Jun 23, 2016 6.663 6.777 6.648 6.727 13,141,690 +0.15(+2.28%)
Jun 22, 2016 6.605 6.698 6.563 6.577 8,565,900 -0.03(-0.43%)
Jun 21, 2016 6.634 6.655 6.491 6.605 20,276,864 -0.01(-0.22%)
Jun 20, 2016 6.791 6.855 6.609 6.620 16,766,639 -0.01(-0.21%)
Jun 17, 2016 6.634 6.705 6.570 6.634 19,650,210 -0.01(-0.11%)
Jun 16, 2016 6.684 6.698 6.577 6.641 15,504,756 -0.11(-1.59%)
Jun 15, 2016 6.734 6.884 6.705 6.748 15,148,675 +0.04(+0.53%)
Jun 14, 2016 6.939 7.017 6.698 6.712 23,035,300 -0.27(-3.85%)
Jun 13, 2016 7.017 7.130 6.982 6.982 12,996,497 -0.06(-0.90%)
Jun 10, 2016 7.081 7.144 7.017 7.045 16,542,256 -0.16(-2.16%)
Jun 09, 2016 7.258 7.350 7.113 7.201 24,793,684 -0.13(-1.74%)
Jun 08, 2016 7.378 7.421 7.286 7.328 25,709,602 -0.04(-0.58%)
Jun 07, 2016 7.456 7.463 7.371 7.371 9,404,737 -0.08(-1.14%)
Jun 06, 2016 7.350 7.505 7.336 7.456 11,199,677 +0.12(+1.64%)
Jun 03, 2016 7.357 7.364 7.151 7.336 19,245,918 -0.14(-1.89%)
Jun 02, 2016 7.428 7.484 7.350 7.477 10,587,500 +0.04(+0.48%)
Jun 01, 2016 7.314 7.442 7.045 7.442 16,672,915 +0.04(+0.57%)
May 31, 2016 7.534 7.541 7.385 7.399 14,527,120 -0.09(-1.23%)
May 27, 2016 7.435 7.491 7.491 7.491 9,733,141 +0.08(+1.15%)
May 26, 2016 7.435 7.527 7.364 7.406 12,020,388 -0.11(-1.51%)
May 25, 2016 7.371 7.534 7.350 7.520 13,269,445 +0.17(+2.31%)
May 24, 2016 7.265 7.378 7.251 7.350 10,533,414 +0.13(+1.76%)
May 23, 2016 7.251 7.279 7.166 7.222 9,415,392 -0.02(-0.29%)
May 20, 2016 7.258 7.346 7.222 7.244 11,938,825 +0.01(+0.10%)
May 19, 2016 7.236 7.321 7.130 7.236 15,998,060 -0.05(-0.68%)
May 18, 2016 6.904 7.293 6.897 7.286 21,994,620 +0.37(+5.32%)
May 17, 2016 6.897 7.010 6.847 6.918 15,415,336 -0.01(-0.10%)
May 16, 2016 6.868 6.953 6.826 6.925 8,929,372 +0.08(+1.14%)
May 13, 2016 6.989 7.081 6.812 6.847 14,308,233 -0.16(-2.22%)
May 12, 2016 7.081 7.159 6.967 7.003 12,164,445 -0.06(-0.80%)
May 11, 2016 7.045 7.144 7.036 7.059 9,591,865 -0.01(-0.20%)
May 10, 2016 7.003 7.088 6.982 7.074 8,421,938 +0.14(+2.04%)
May 09, 2016 6.996 7.038 6.897 6.932 11,522,057 -0.06(-0.91%)
May 06, 2016 6.932 7.006 6.914 6.996 18,132,612 +0.01(+0.10%)
May 05, 2016 6.989 7.059 6.932 6.989 13,994,000 +0.01(+0.10%)
May 04, 2016 7.010 7.081 6.893 6.982 20,035,348 -0.11(-1.50%)
May 03, 2016 7.095 7.095 7.003 7.088 12,424,142 -0.13(-1.77%)
May 02, 2016 7.180 7.229 7.081 7.215 13,852,456 +0.09(+1.29%)
Apr 29, 2016 7.123 7.173 7.059 7.123 23,687,908 -0.04(-0.59%)
Apr 28, 2016 7.229 7.279 7.137 7.166 10,953,590 -0.11(-1.46%)
Apr 27, 2016 7.236 7.321 7.201 7.272 11,330,450 +0.01(+0.10%)
Apr 26, 2016 7.229 7.314 7.151 7.265 12,813,193 +0.07(+0.98%)
Apr 25, 2016 7.236 7.247 7.102 7.194 15,444,692 -0.06(-0.88%)
Apr 22, 2016 7.258 7.314 7.194 7.258 18,012,002 +0.02(+0.29%)
Apr 21, 2016 7.229 7.336 7.187 7.236 11,106,095 -0.04(-0.58%)
Apr 20, 2016 7.137 7.328 7.088 7.279 23,474,900 +0.12(+1.68%)
Apr 19, 2016 7.066 7.180 7.052 7.159 15,505,196 +0.11(+1.51%)
Apr 18, 2016 6.982 7.109 6.960 7.052 11,676,547 +0.02(+0.30%)
Apr 15, 2016 7.088 7.102 6.982 7.031 12,612,246 -0.04(-0.60%)
Apr 14, 2016 6.996 7.159 6.989 7.074 15,911,601 +0.06(+0.91%)
Apr 13, 2016 6.847 7.038 6.812 7.010 17,329,002 +0.23(+3.45%)
Apr 12, 2016 6.670 6.797 6.635 6.776 15,220,792 +0.13(+2.03%)
Apr 11, 2016 6.613 6.741 6.613 6.642 16,555,123 +0.04(+0.54%)
Apr 08, 2016 6.635 6.727 6.571 6.606 11,466,765 +0.02(+0.32%)
Apr 07, 2016 6.712 6.748 6.528 6.585 21,981,632 -0.17(-2.52%)
Apr 06, 2016 6.734 6.763 6.613 6.755 18,863,548 +0.09(+1.38%)
Apr 05, 2016 6.642 6.755 6.620 6.663 20,849,416 -0.07(-1.05%)
Apr 04, 2016 6.797 6.805 6.698 6.734 15,587,543 -0.04(-0.52%)
Apr 01, 2016 6.734 6.769 6.642 6.769 16,038,581 +0.01(+0.21%)
Mar 31, 2016 6.769 6.826 6.684 6.755 17,432,068 -0.04(-0.52%)
Mar 30, 2016 6.783 6.868 6.727 6.790 14,100,503 +0.04(+0.63%)
Mar 29, 2016 6.712 6.755 6.617 6.748 17,902,712 +0.00(+0.00%)
Mar 28, 2016 6.797 6.840 6.712 6.748 12,884,873 -0.04(-0.63%)
Mar 24, 2016 6.748 6.790 6.790 6.790 10,341,277 -0.03(-0.42%)
Mar 23, 2016 6.854 6.882 6.797 6.819 14,043,663 -0.05(-0.72%)
Mar 22, 2016 6.805 6.943 6.762 6.868 13,983,700 +0.01(+0.10%)
Mar 21, 2016 6.833 6.932 6.797 6.861 15,319,848 +0.01(+0.21%)
Mar 18, 2016 6.797 6.953 6.741 6.847 20,904,870 +0.08(+1.26%)
Mar 17, 2016 6.705 6.790 6.592 6.762 18,065,670 +0.05(+0.74%)
Mar 16, 2016 6.790 6.889 6.659 6.712 15,148,859 -0.08(-1.15%)
Mar 15, 2016 6.748 6.825 6.738 6.790 11,571,607 -0.06(-0.82%)
Mar 14, 2016 6.896 6.931 6.790 6.847 12,586,178 -0.06(-0.81%)
Mar 11, 2016 6.776 6.910 6.734 6.903 19,882,248 +0.20(+2.93%)
Mar 10, 2016 6.643 6.762 6.537 6.706 19,998,378 +0.14(+2.14%)
Mar 09, 2016 6.636 6.657 6.534 6.565 18,099,222 -0.01(-0.11%)
Mar 08, 2016 6.643 6.720 6.530 6.572 15,504,626 -0.16(-2.40%)
Mar 07, 2016 6.727 6.825 6.713 6.734 12,941,788 -0.06(-0.93%)
Mar 04, 2016 6.769 6.861 6.734 6.797 18,576,154 +0.05(+0.73%)
Mar 03, 2016 6.558 6.769 6.530 6.748 25,670,176 +0.22(+3.34%)
Mar 02, 2016 6.439 6.558 6.439 6.530 22,460,334 +0.08(+1.20%)
Mar 01, 2016 6.221 6.467 6.186 6.453 20,434,560 +0.30(+4.91%)
Feb 29, 2016 6.235 6.270 6.109 6.151 20,154,094 -0.14(-2.23%)
Feb 26, 2016 6.123 6.319 6.123 6.291 20,831,820 +0.22(+3.59%)
Feb 25, 2016 6.038 6.101 5.996 6.073 19,641,450 +0.07(+1.17%)
Feb 24, 2016 5.940 6.052 5.891 6.003 29,779,182 -0.05(-0.81%)
Feb 23, 2016 6.235 6.249 6.010 6.052 11,647,355 -0.16(-2.60%)
Feb 22, 2016 6.158 6.228 6.130 6.214 14,641,396 +0.12(+1.96%)
Feb 19, 2016 5.961 6.101 5.912 6.094 20,353,806 +0.11(+1.76%)
Feb 18, 2016 6.172 6.200 5.912 5.989 33,700,344 -0.18(-2.85%)
Feb 17, 2016 6.249 6.319 6.130 6.165 18,100,648 +0.02(+0.34%)
Feb 16, 2016 6.045 6.242 5.969 6.144 22,338,674 +0.21(+3.55%)
Feb 12, 2016 5.736 5.933 5.933 5.933 18,964,646 +0.31(+5.43%)
Feb 11, 2016 5.750 5.750 5.585 5.627 26,685,136 -0.26(-4.36%)
Feb 10, 2016 5.989 6.045 5.855 5.884 17,928,496 -0.06(-0.95%)
Feb 09, 2016 5.827 6.010 5.813 5.940 23,398,382 +0.03(+0.48%)
Feb 08, 2016 5.975 5.989 5.799 5.912 19,110,950 -0.12(-1.98%)
Feb 05, 2016 6.109 6.186 5.996 6.031 22,741,184 -0.06(-1.04%)
Feb 04, 2016 5.961 6.179 5.961 6.094 28,500,136 +0.11(+1.76%)
Feb 03, 2016 5.947 6.024 5.715 5.989 31,302,818 +0.08(+1.31%)
Feb 02, 2016 6.003 6.003 5.870 5.912 30,895,444 -0.16(-2.66%)
Feb 01, 2016 6.017 6.137 5.954 6.073 26,722,948 +0.04(+0.70%)
Jan 29, 2016 5.975 6.031 5.919 6.031 23,287,018 +0.07(+1.18%)
Jan 28, 2016 5.870 6.003 5.820 5.961 39,804,684 +0.15(+2.66%)
Jan 27, 2016 5.700 5.975 5.652 5.806 53,275,128 +0.15(+2.61%)
Jan 26, 2016 5.785 5.891 5.504 5.659 125,692,496 -0.53(-8.52%)
Jan 25, 2016 6.390 6.425 6.179 6.186 101,418,424 -0.25(-3.83%)
Jan 22, 2016 6.392 6.488 6.369 6.432 18,288,702 +0.11(+1.67%)
Jan 21, 2016 6.144 6.586 6.024 6.326 30,881,200 -0.18(-2.81%)
Jan 20, 2016 6.509 6.551 6.340 6.509 36,928,796 -0.15(-2.32%)
Jan 19, 2016 6.875 6.875 6.622 6.664 14,770,206 -0.07(-1.04%)
Jan 15, 2016 6.713 6.734 6.734 6.734 20,469,908 -0.19(-2.74%)
Jan 14, 2016 6.903 6.973 6.714 6.924 19,379,406 +0.07(+1.03%)
Jan 13, 2016 7.184 7.202 6.833 6.854 21,942,786 -0.30(-4.22%)
Jan 12, 2016 7.156 7.177 7.008 7.156 17,035,258 +0.06(+0.79%)
Jan 11, 2016 7.128 7.163 7.015 7.100 18,147,172 +0.04(+0.50%)
Jan 08, 2016 7.311 7.311 7.043 7.064 17,141,294 -0.13(-1.76%)
Jan 07, 2016 7.254 7.339 7.156 7.191 18,573,542 -0.22(-3.03%)
Jan 06, 2016 7.388 7.486 7.363 7.416 10,757,239 -0.12(-1.59%)
Jan 05, 2016 7.564 7.599 7.486 7.535 13,556,296 +0.01(+0.19%)
Jan 04, 2016 7.564 7.595 7.437 7.521 20,213,696 -0.25(-3.25%)
Dec 31, 2015 7.796 7.774 7.774 7.774 8,205,177 -0.08(-0.98%)
Dec 30, 2015 7.901 7.971 7.838 7.852 6,530,536 -0.09(-1.15%)
Dec 29, 2015 7.817 7.964 7.817 7.943 6,691,257 +0.11(+1.35%)
Dec 28, 2015 7.824 7.859 7.725 7.838 9,263,256 -0.04(-0.54%)
Dec 24, 2015 7.852 7.880 7.880 7.880 5,271,901 +0.04(+0.54%)
Dec 23, 2015 7.753 7.838 7.732 7.838 6,790,064 +0.12(+1.50%)
Dec 22, 2015 7.718 7.746 7.578 7.722 10,357,165 +0.09(+1.24%)
Dec 21, 2015 7.690 7.732 7.560 7.627 10,980,580 +0.02(+0.28%)
Dec 18, 2015 7.789 7.796 7.606 7.606 35,980,628 -0.21(-2.70%)
Dec 17, 2015 7.957 7.985 7.810 7.817 15,557,705 -0.10(-1.24%)
Dec 16, 2015 7.894 7.957 7.726 7.915 18,173,978 +0.07(+0.89%)
Dec 15, 2015 7.691 7.887 7.665 7.845 16,004,335 +0.27(+3.60%)
Dec 14, 2015 7.601 7.657 7.461 7.573 19,053,182 +0.01(+0.18%)
Dec 11, 2015 7.657 7.733 7.517 7.559 15,125,752 -0.19(-2.43%)
Dec 10, 2015 7.643 7.838 7.622 7.747 18,404,876 +0.02(+0.27%)
Dec 09, 2015 7.831 7.915 7.671 7.726 16,670,380 -0.12(-1.51%)
Dec 08, 2015 8.013 8.041 7.824 7.845 21,227,490 -0.23(-2.85%)
Dec 07, 2015 8.167 8.208 8.044 8.076 17,695,314 -0.13(-1.62%)
Dec 04, 2015 8.041 8.229 7.981 8.208 21,900,166 +0.22(+2.80%)
Dec 03, 2015 8.174 8.174 7.953 7.985 15,343,928 -0.17(-2.06%)
Dec 02, 2015 8.278 8.292 8.146 8.153 11,234,822 -0.09(-1.10%)
Dec 01, 2015 8.208 8.278 8.146 8.243 10,662,770 +0.08(+0.94%)
Nov 30, 2015 8.215 8.233 8.118 8.167 12,145,840 -0.05(-0.60%)
Nov 27, 2015 8.146 8.215 8.100 8.215 6,047,924 +0.07(+0.86%)
Nov 25, 2015 8.174 8.146 8.146 8.146 6,302,396 +0.00(+0.00%)
Nov 24, 2015 8.083 8.170 8.062 8.146 9,481,941 +0.01(+0.09%)
Nov 23, 2015 8.160 8.215 8.111 8.139 8,293,156 -0.01(-0.17%)
Nov 20, 2015 8.222 8.236 8.104 8.153 10,894,915 -0.04(-0.51%)
Nov 19, 2015 8.194 8.206 8.114 8.194 9,749,461 +0.01(+0.17%)
Nov 18, 2015 8.048 8.187 8.013 8.181 13,755,368 +0.17(+2.09%)
Nov 17, 2015 8.013 8.100 7.943 8.013 12,273,109 +0.03(+0.44%)
Nov 16, 2015 7.817 7.978 7.803 7.978 11,151,698 +0.14(+1.78%)
Nov 13, 2015 7.950 7.971 7.824 7.838 11,795,519 -0.07(-0.88%)
Nov 12, 2015 8.027 8.069 7.908 7.908 12,084,167 -0.16(-1.99%)
Nov 11, 2015 8.160 8.167 8.048 8.069 9,425,076 -0.04(-0.52%)
Nov 10, 2015 8.062 8.139 8.013 8.111 6,842,918 +0.03(+0.35%)
Nov 09, 2015 8.167 8.194 8.020 8.083 10,954,740 -0.06(-0.69%)
Nov 06, 2015 8.048 8.208 8.030 8.139 16,230,650 +0.22(+2.82%)
Nov 05, 2015 7.831 7.978 7.831 7.915 12,138,597 +0.09(+1.16%)
Nov 04, 2015 7.796 7.866 7.769 7.824 8,511,339 +0.05(+0.63%)
Nov 03, 2015 7.726 7.852 7.719 7.775 10,607,949 +0.01(+0.18%)
Nov 02, 2015 7.712 7.796 7.685 7.761 12,853,917 +0.10(+1.28%)
Oct 30, 2015 7.901 7.908 7.629 7.664 14,836,215 -0.23(-2.92%)
Oct 29, 2015 7.908 7.992 7.859 7.894 14,482,018 -0.03(-0.44%)
Oct 28, 2015 7.657 7.929 7.622 7.929 15,169,260 +0.31(+4.13%)
Oct 27, 2015 7.622 7.705 7.573 7.615 14,485,102 -0.05(-0.64%)
Oct 26, 2015 7.747 7.775 7.594 7.664 13,806,119 -0.11(-1.44%)
Oct 23, 2015 7.664 7.779 7.629 7.775 17,735,206 +0.18(+2.39%)
Oct 22, 2015 7.335 7.712 7.321 7.594 21,261,514 +0.17(+2.35%)
Oct 21, 2015 7.573 7.636 7.381 7.419 17,877,792 -0.14(-1.85%)
Oct 20, 2015 7.503 7.583 7.454 7.559 11,385,634 +0.08(+1.12%)
Oct 19, 2015 7.440 7.524 7.440 7.475 9,369,201 +0.00(+0.00%)
Oct 16, 2015 7.524 7.545 7.440 7.475 12,207,834 -0.01(-0.19%)
Oct 15, 2015 7.419 7.503 7.360 7.489 15,630,065 +0.13(+1.80%)
Oct 14, 2015 7.447 7.531 7.321 7.356 12,900,216 -0.15(-1.96%)
Oct 13, 2015 7.566 7.590 7.496 7.503 7,788,729 -0.08(-1.10%)
Oct 12, 2015 7.538 7.594 7.496 7.587 5,160,704 +0.05(+0.65%)
Oct 09, 2015 7.594 7.678 7.510 7.538 6,299,179 -0.09(-1.19%)
Oct 08, 2015 7.573 7.653 7.545 7.629 10,033,141 +0.01(+0.18%)
Oct 07, 2015 7.587 7.657 7.513 7.615 10,661,632 +0.09(+1.21%)
Oct 06, 2015 7.496 7.559 7.468 7.524 8,774,918 -0.01(-0.09%)
Oct 05, 2015 7.433 7.552 7.433 7.531 9,659,246 +0.14(+1.89%)
Oct 02, 2015 7.279 7.391 7.133 7.391 16,729,109 -0.08(-1.03%)
Oct 01, 2015 7.419 7.475 7.356 7.468 15,390,645 +0.06(+0.85%)
Sep 30, 2015 7.335 7.412 7.293 7.405 14,700,532 +0.11(+1.53%)
Sep 29, 2015 7.182 7.300 7.129 7.293 21,228,784 +0.10(+1.46%)
Sep 28, 2015 7.314 7.328 7.168 7.189 10,541,610 -0.14(-1.91%)
Sep 25, 2015 7.300 7.370 7.272 7.328 11,425,251 +0.12(+1.65%)
Sep 24, 2015 7.175 7.223 7.098 7.209 11,177,199 -0.03(-0.39%)
Sep 23, 2015 7.209 7.307 7.182 7.237 12,115,888 +0.02(+0.29%)
Sep 22, 2015 7.223 7.279 7.161 7.216 9,826,368 -0.13(-1.81%)
Sep 21, 2015 7.279 7.374 7.265 7.349 14,053,110 +0.11(+1.54%)
Sep 18, 2015 7.370 7.398 7.223 7.237 21,244,374 -0.23(-3.09%)
Sep 17, 2015 7.698 7.716 7.440 7.468 22,372,444 -0.24(-3.17%)
Sep 16, 2015 7.615 7.712 7.559 7.712 12,970,405 +0.07(+0.91%)
Sep 15, 2015 7.566 7.657 7.552 7.643 8,151,607 +0.10(+1.30%)
Sep 14, 2015 7.496 7.573 7.461 7.545 9,758,876 +0.03(+0.46%)
Sep 11, 2015 7.461 7.510 7.413 7.510 9,476,521 -0.01(-0.09%)
Sep 10, 2015 7.434 7.566 7.399 7.517 10,187,970 +0.08(+1.03%)
Sep 09, 2015 7.635 7.635 7.413 7.441 12,109,554 -0.09(-1.20%)
Sep 08, 2015 7.489 7.538 7.399 7.531 9,711,858 +0.20(+2.80%)
Sep 04, 2015 7.364 7.326 7.326 7.326 9,544,688 -0.11(-1.49%)
Sep 03, 2015 7.371 7.514 7.350 7.437 9,138,333 +0.08(+1.13%)
Sep 02, 2015 7.364 7.406 7.239 7.354 11,348,373 +0.09(+1.29%)
Sep 01, 2015 7.434 7.454 7.232 7.260 14,165,878 -0.32(-4.22%)
Aug 31, 2015 7.531 7.607 7.482 7.580 9,080,541 +0.00(+0.00%)
Aug 28, 2015 7.538 7.604 7.485 7.580 13,831,202 +0.03(+0.46%)
Aug 27, 2015 7.427 7.550 7.378 7.545 18,971,034 +0.19(+2.65%)
Aug 26, 2015 7.260 7.357 7.121 7.350 17,875,414 +0.26(+3.62%)
Aug 25, 2015 7.454 7.472 7.093 7.093 20,492,464 -0.16(-2.20%)
Aug 24, 2015 7.253 7.496 6.947 7.253 24,859,822 -0.39(-5.09%)
Aug 21, 2015 7.781 7.816 7.642 7.642 17,870,460 -0.22(-2.83%)
Aug 20, 2015 7.996 8.017 7.864 7.864 11,242,363 -0.22(-2.75%)
Aug 19, 2015 8.219 8.226 8.087 8.087 15,671,716 -0.14(-1.69%)
Aug 18, 2015 8.170 8.240 8.170 8.226 10,413,963 +0.03(+0.42%)
Aug 17, 2015 8.121 8.253 8.066 8.191 12,384,584 -0.01(-0.08%)
Aug 14, 2015 8.101 8.212 8.066 8.198 9,198,299 +0.13(+1.55%)
Aug 13, 2015 7.982 8.094 7.955 8.073 11,323,497 +0.08(+0.96%)
Aug 12, 2015 8.059 8.108 7.871 7.996 14,201,556 -0.09(-1.12%)
Aug 11, 2015 8.198 8.226 8.052 8.087 15,095,396 -0.13(-1.61%)
Aug 10, 2015 8.073 8.219 8.073 8.219 10,288,698 +0.16(+1.98%)
Aug 07, 2015 8.135 8.184 8.010 8.059 13,832,031 -0.09(-1.11%)
Aug 06, 2015 8.212 8.222 8.111 8.149 8,091,179 -0.03(-0.34%)
Aug 05, 2015 8.128 8.226 8.114 8.177 12,571,215 +0.07(+0.86%)
Aug 04, 2015 8.149 8.219 8.101 8.108 11,195,398 -0.02(-0.26%)
Aug 03, 2015 8.128 8.135 8.046 8.128 11,831,519 +0.02(+0.26%)
Jul 31, 2015 8.184 8.184 8.094 8.108 12,791,201 -0.07(-0.85%)
Jul 30, 2015 8.114 8.177 8.094 8.177 11,844,539 +0.03(+0.34%)
Jul 29, 2015 8.128 8.177 8.080 8.149 14,201,641 +0.03(+0.34%)
Jul 28, 2015 8.128 8.149 8.052 8.121 10,459,923 +0.06(+0.78%)
Jul 27, 2015 8.128 8.149 8.045 8.059 10,344,256 -0.11(-1.36%)
Jul 24, 2015 8.191 8.226 8.121 8.170 13,177,760 +0.02(+0.26%)
Jul 23, 2015 8.184 8.267 8.094 8.149 18,513,878 +0.09(+1.12%)
Jul 22, 2015 8.066 8.121 8.028 8.059 19,046,648 +0.01(+0.17%)
Jul 21, 2015 8.108 8.142 8.017 8.045 11,338,088 -0.03(-0.34%)
Jul 20, 2015 8.024 8.094 8.010 8.073 11,721,289 +0.06(+0.69%)
Jul 17, 2015 8.017 8.024 7.927 8.017 10,006,377 -0.03(-0.35%)
Jul 16, 2015 8.052 8.094 8.024 8.045 8,549,506 +0.03(+0.43%)
Jul 15, 2015 7.989 8.062 7.934 8.010 12,920,498 +0.06(+0.79%)
Jul 14, 2015 7.871 7.962 7.823 7.948 9,278,318 +0.06(+0.70%)
Jul 13, 2015 7.857 7.899 7.823 7.892 8,318,778 +0.10(+1.34%)
Jul 10, 2015 7.802 7.837 7.725 7.788 9,716,509 +0.06(+0.81%)
Jul 09, 2015 7.774 7.795 7.686 7.725 11,186,396 +0.05(+0.63%)
Jul 08, 2015 7.670 7.753 7.649 7.677 13,778,419 -0.12(-1.52%)
Jul 07, 2015 7.857 7.885 7.698 7.795 12,480,981 -0.08(-1.06%)
Jul 06, 2015 7.788 7.913 7.739 7.878 10,200,262 -0.01(-0.09%)
Jul 02, 2015 7.969 7.885 7.885 7.885 9,335,255 -0.08(-1.05%)
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.