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:

Huntington Bancshares (NQ: HBAN )

15.59 -0.15 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 12.76 13.11 12.74 13.04 31,037,472 +0.40(+3.13%)
Jun 27, 2024 12.52 12.69 12.48 12.64 16,101,372 +0.07(+0.55%)
Jun 26, 2024 12.54 12.61 12.44 12.58 15,534,510 -0.04(-0.31%)
Jun 25, 2024 12.81 12.89 12.60 12.62 20,475,458 -0.23(-1.77%)
Jun 24, 2024 12.54 12.93 12.45 12.84 23,839,242 +0.35(+2.77%)
Jun 21, 2024 12.43 12.52 12.28 12.50 27,614,064 +0.11(+0.88%)
Jun 20, 2024 12.30 12.42 12.24 12.39 19,460,800 +0.06(+0.48%)
Jun 18, 2024 12.26 12.43 12.21 12.33 20,749,508 +0.07(+0.57%)
Jun 17, 2024 12.08 12.28 12.01 12.26 20,276,068 +0.17(+1.43%)
Jun 14, 2024 11.77 12.12 11.77 12.09 28,705,336 +0.03(+0.24%)
Jun 13, 2024 12.03 12.10 11.91 12.06 17,572,510 -0.10(-0.80%)
Jun 12, 2024 12.34 12.47 12.08 12.15 31,236,600 +0.09(+0.73%)
Jun 11, 2024 12.20 12.24 12.01 12.07 24,944,982 -0.22(-1.83%)
Jun 10, 2024 12.76 12.78 12.19 12.29 53,181,176 -0.80(-6.12%)
Jun 07, 2024 12.95 13.19 12.95 13.09 10,544,270 +0.02(+0.15%)
Jun 06, 2024 13.10 13.23 13.04 13.07 9,693,623 -0.05(-0.37%)
Jun 05, 2024 13.26 13.26 13.07 13.12 8,936,133 -0.05(-0.37%)
Jun 04, 2024 13.16 13.40 13.12 13.17 12,771,479 -0.19(-1.39%)
Jun 03, 2024 13.67 13.68 13.19 13.36 19,274,752 -0.24(-1.80%)
May 31, 2024 13.43 13.65 13.34 13.60 19,300,876 +0.25(+1.90%)
May 30, 2024 13.30 13.39 13.15 13.35 15,319,205 +0.19(+1.41%)
May 29, 2024 13.16 13.19 12.97 13.16 10,666,615 -0.19(-1.39%)
May 28, 2024 13.78 13.78 13.28 13.35 11,218,959 -0.08(-0.58%)
May 24, 2024 13.33 13.42 13.29 13.42 9,139,199 +0.16(+1.18%)
May 23, 2024 13.65 13.66 13.23 13.27 12,290,789 -0.33(-2.44%)
May 22, 2024 13.74 13.80 13.58 13.60 8,119,440 -0.22(-1.63%)
May 21, 2024 13.70 13.84 13.64 13.82 9,602,487 +0.14(+1.00%)
May 20, 2024 13.92 13.93 13.68 13.69 8,686,581 -0.20(-1.41%)
May 17, 2024 13.89 13.94 13.81 13.88 10,589,261 +0.04(+0.28%)
May 16, 2024 13.91 13.97 13.82 13.84 8,872,322 -0.09(-0.63%)
May 15, 2024 13.86 13.96 13.82 13.93 13,162,549 +0.18(+1.28%)
May 14, 2024 13.71 13.81 13.65 13.76 10,331,612 +0.12(+0.86%)
May 13, 2024 13.74 13.84 13.64 13.64 8,087,062 -0.10(-0.71%)
May 10, 2024 13.73 13.78 13.64 13.74 11,982,971 +0.04(+0.29%)
May 09, 2024 13.70 13.78 13.64 13.70 9,663,396 -0.03(-0.21%)
May 08, 2024 13.44 13.76 13.43 13.73 15,527,233 +0.20(+1.44%)
May 07, 2024 13.66 13.71 13.52 13.53 10,253,691 -0.07(-0.50%)
May 06, 2024 13.61 13.64 13.48 13.60 8,924,885 +0.12(+0.87%)
May 03, 2024 13.48 13.64 13.47 13.48 9,397,556 +0.13(+0.95%)
May 02, 2024 13.46 13.47 13.23 13.36 12,549,126 +0.02(+0.15%)
May 01, 2024 13.19 13.56 13.17 13.34 18,213,404 +0.18(+1.34%)
Apr 30, 2024 13.14 13.30 13.11 13.16 16,048,311 -0.10(-0.74%)
Apr 29, 2024 13.20 13.37 13.20 13.26 10,212,354 +0.02(+0.15%)
Apr 26, 2024 13.19 13.39 13.19 13.24 12,496,396 -0.03(-0.22%)
Apr 25, 2024 13.38 13.46 13.16 13.27 14,946,298 -0.18(-1.31%)
Apr 24, 2024 13.28 13.47 13.15 13.44 12,957,337 +0.13(+0.95%)
Apr 23, 2024 13.23 13.40 13.13 13.32 17,929,104 +0.10(+0.74%)
Apr 22, 2024 12.99 13.24 12.98 13.22 23,455,306 +0.24(+1.88%)
Apr 19, 2024 12.70 13.13 12.51 12.97 40,922,556 +0.10(+0.76%)
Apr 18, 2024 12.88 13.02 12.80 12.88 20,774,050 +0.03(+0.23%)
Apr 17, 2024 12.88 12.96 12.69 12.85 17,147,408 +0.11(+0.84%)
Apr 16, 2024 12.89 12.94 12.63 12.74 19,275,926 -0.21(-1.66%)
Apr 15, 2024 13.10 13.30 12.84 12.96 15,231,591 -0.05(-0.38%)
Apr 12, 2024 13.09 13.13 12.96 13.00 13,264,759 -0.18(-1.33%)
Apr 11, 2024 13.26 13.27 12.95 13.18 18,540,204 -0.09(-0.66%)
Apr 10, 2024 13.47 13.49 13.15 13.27 25,706,048 -0.45(-3.28%)
Apr 09, 2024 13.73 13.75 13.54 13.72 11,619,936 +0.03(+0.21%)
Apr 08, 2024 13.64 13.74 13.51 13.69 19,253,012 +0.40(+3.01%)
Apr 05, 2024 13.14 13.32 13.09 13.29 14,720,269 +0.08(+0.59%)
Apr 04, 2024 13.48 13.62 13.18 13.21 13,870,824 -0.09(-0.66%)
Apr 03, 2024 13.29 13.54 13.24 13.30 13,649,981 +0.01(+0.07%)
Apr 02, 2024 13.37 13.40 13.23 13.29 17,237,188 -0.13(-0.95%)
Apr 01, 2024 13.63 13.65 13.39 13.41 14,417,461 -0.21(-1.58%)
Mar 28, 2024 13.47 13.65 13.62 13.63 15,647,761 +0.16(+1.16%)
Mar 27, 2024 13.04 13.48 13.04 13.47 13,417,872 +0.44(+3.37%)
Mar 26, 2024 13.07 13.15 13.02 13.03 9,387,950 -0.03(-0.22%)
Mar 25, 2024 13.00 13.20 12.98 13.06 10,754,167 +0.06(+0.45%)
Mar 22, 2024 13.34 13.42 12.99 13.00 12,145,282 -0.29(-2.20%)
Mar 21, 2024 13.07 13.30 13.03 13.30 15,393,566 +0.28(+2.18%)
Mar 20, 2024 12.65 13.07 12.59 13.01 14,514,364 +0.31(+2.46%)
Mar 19, 2024 12.69 12.77 12.66 12.70 12,786,651 -0.02(-0.15%)
Mar 18, 2024 12.69 12.77 12.57 12.72 12,405,344 -0.03(-0.23%)
Mar 15, 2024 12.49 12.83 12.49 12.75 57,016,544 +0.14(+1.12%)
Mar 14, 2024 12.84 12.96 12.52 12.61 17,194,416 -0.37(-2.83%)
Mar 13, 2024 12.95 13.08 12.90 12.98 18,841,382 +0.00(+0.00%)
Mar 12, 2024 13.02 13.03 12.89 12.98 12,179,369 -0.02(-0.15%)
Mar 11, 2024 12.98 13.07 12.90 12.99 13,027,164 -0.04(-0.30%)
Mar 08, 2024 13.17 13.20 13.02 13.03 18,152,426 -0.03(-0.22%)
Mar 07, 2024 13.23 13.26 12.99 13.06 24,916,918 -0.02(-0.15%)
Mar 06, 2024 13.14 13.19 12.88 13.08 32,499,662 -0.11(-0.81%)
Mar 05, 2024 12.88 13.29 12.87 13.19 24,179,724 +0.29(+2.25%)
Mar 04, 2024 12.60 13.03 12.60 12.90 25,491,374 +0.40(+3.17%)
Mar 01, 2024 12.46 12.53 12.25 12.50 21,318,060 -0.09(-0.69%)
Feb 29, 2024 12.65 12.69 12.45 12.59 18,911,470 +0.14(+1.09%)
Feb 28, 2024 12.43 12.58 12.42 12.45 13,781,329 -0.12(-0.92%)
Feb 27, 2024 12.42 12.57 12.39 12.57 16,775,967 +0.23(+1.88%)
Feb 26, 2024 12.42 12.47 12.23 12.34 12,679,864 -0.08(-0.62%)
Feb 23, 2024 12.42 12.50 12.34 12.42 11,200,011 +0.00(+0.00%)
Feb 22, 2024 12.49 12.61 12.38 12.42 16,409,341 -0.01(-0.08%)
Feb 21, 2024 12.30 12.48 12.18 12.42 16,354,558 +0.11(+0.86%)
Feb 20, 2024 12.24 12.47 12.24 12.32 17,599,256 -0.11(-0.85%)
Feb 16, 2024 12.33 12.55 12.23 12.42 16,549,555 +0.03(+0.23%)
Feb 15, 2024 12.34 12.61 12.31 12.40 19,021,890 +0.12(+0.94%)
Feb 14, 2024 12.17 12.30 12.10 12.28 24,172,364 +0.35(+2.95%)
Feb 13, 2024 12.00 12.02 11.75 11.93 27,164,778 -0.29(-2.41%)
Feb 12, 2024 12.04 12.37 12.01 12.22 14,670,444 +0.24(+2.01%)
Feb 09, 2024 11.92 12.04 11.77 11.98 14,621,270 +0.09(+0.73%)
Feb 08, 2024 11.82 11.94 11.73 11.89 11,815,172 -0.03(-0.24%)
Feb 07, 2024 12.06 12.08 11.71 11.92 17,353,312 -0.02(-0.16%)
Feb 06, 2024 11.97 12.08 11.82 11.94 18,163,028 -0.03(-0.24%)
Feb 05, 2024 12.00 12.06 11.87 11.97 17,083,546 -0.18(-1.51%)
Feb 02, 2024 11.88 12.23 11.79 12.15 24,902,652 +0.13(+1.04%)
Feb 01, 2024 12.30 12.37 11.65 12.03 35,766,084 -0.26(-2.12%)
Jan 31, 2024 12.29 12.62 12.22 12.29 22,019,574 -0.38(-2.97%)
Jan 30, 2024 12.67 12.73 12.62 12.67 12,323,150 -0.01(-0.08%)
Jan 29, 2024 12.56 12.68 12.48 12.68 10,896,971 +0.08(+0.61%)
Jan 26, 2024 12.49 12.63 12.47 12.60 16,112,540 +0.11(+0.85%)
Jan 25, 2024 12.78 12.78 12.37 12.49 14,456,229 -0.14(-1.07%)
Jan 24, 2024 12.40 12.70 12.36 12.63 23,141,524 +0.31(+2.51%)
Jan 23, 2024 12.55 12.59 12.29 12.32 15,831,214 -0.16(-1.31%)
Jan 22, 2024 12.39 12.49 12.28 12.48 27,625,138 +0.20(+1.65%)
Jan 19, 2024 11.83 12.30 11.82 12.28 27,485,530 +0.46(+3.92%)
Jan 18, 2024 11.86 11.92 11.60 11.82 20,935,552 +0.00(+0.00%)
Jan 17, 2024 11.69 11.91 11.63 11.82 17,250,692 -0.01(-0.08%)
Jan 16, 2024 11.98 11.98 11.78 11.83 18,123,570 -0.26(-2.16%)
Jan 12, 2024 12.30 12.37 11.98 12.09 17,517,796 -0.19(-1.57%)
Jan 11, 2024 12.37 12.41 12.04 12.28 18,611,592 -0.20(-1.62%)
Jan 10, 2024 12.42 12.49 12.33 12.48 13,674,157 +0.03(+0.23%)
Jan 09, 2024 12.49 12.55 12.44 12.45 12,161,624 -0.18(-1.45%)
Jan 08, 2024 12.50 12.64 12.39 12.64 12,634,788 +0.09(+0.69%)
Jan 05, 2024 12.24 12.70 12.23 12.55 24,928,618 +0.26(+2.12%)
Jan 04, 2024 12.07 12.34 12.05 12.29 17,120,810 +0.20(+1.68%)
Jan 03, 2024 12.36 12.37 12.05 12.09 19,809,348 -0.33(-2.64%)
Jan 02, 2024 12.26 12.52 12.20 12.42 17,215,108 +0.14(+1.10%)
Dec 29, 2023 12.33 12.37 12.26 12.28 19,345,954 -0.09(-0.70%)
Dec 28, 2023 12.35 12.41 12.32 12.37 8,380,467 +0.01(+0.08%)
Dec 27, 2023 12.31 12.41 12.21 12.36 14,439,729 -0.03(-0.23%)
Dec 26, 2023 12.23 12.42 12.16 12.39 13,233,252 +0.16(+1.34%)
Dec 22, 2023 12.30 12.37 12.14 12.22 12,231,062 +0.02(+0.16%)
Dec 21, 2023 12.15 12.25 12.06 12.20 20,177,866 +0.16(+1.36%)
Dec 20, 2023 12.32 12.43 12.04 12.04 18,666,946 -0.30(-2.43%)
Dec 19, 2023 12.26 12.39 12.18 12.34 20,148,064 +0.09(+0.71%)
Dec 18, 2023 12.54 12.55 12.24 12.25 17,589,496 -0.16(-1.32%)
Dec 15, 2023 12.53 12.76 12.34 12.42 34,357,504 -0.16(-1.27%)
Dec 14, 2023 12.09 12.63 12.09 12.57 43,949,108 +0.81(+6.89%)
Dec 13, 2023 11.29 11.78 11.23 11.76 21,089,928 +0.46(+4.05%)
Dec 12, 2023 11.41 11.43 11.28 11.31 13,413,685 -0.10(-0.84%)
Dec 11, 2023 11.42 11.52 11.37 11.40 11,119,038 -0.04(-0.33%)
Dec 08, 2023 11.32 11.49 11.27 11.44 16,489,780 +0.12(+1.10%)
Dec 07, 2023 11.21 11.37 11.14 11.32 20,939,150 +0.15(+1.37%)
Dec 06, 2023 11.19 11.38 11.15 11.16 13,954,149 +0.06(+0.52%)
Dec 05, 2023 11.20 11.24 11.04 11.11 12,369,754 -0.13(-1.19%)
Dec 04, 2023 11.11 11.32 11.09 11.24 17,831,254 +0.04(+0.34%)
Dec 01, 2023 10.73 11.20 10.69 11.20 22,475,440 +0.46(+4.26%)
Nov 30, 2023 10.67 10.84 10.59 10.74 21,136,888 +0.12(+1.17%)
Nov 29, 2023 10.49 10.76 10.47 10.62 23,575,094 +0.21(+2.02%)
Nov 28, 2023 10.30 10.42 10.24 10.41 13,981,918 +0.10(+1.02%)
Nov 27, 2023 10.30 10.35 10.24 10.30 9,997,227 -0.08(-0.74%)
Nov 24, 2023 10.41 10.45 10.32 10.38 4,521,566 +0.01(+0.09%)
Nov 22, 2023 10.48 10.50 10.29 10.37 6,727,922 -0.03(-0.28%)
Nov 21, 2023 10.49 10.51 10.33 10.40 10,180,699 -0.16(-1.54%)
Nov 20, 2023 10.54 10.60 10.41 10.56 12,322,773 -0.01(-0.09%)
Nov 17, 2023 10.58 10.60 10.42 10.57 9,849,472 +0.16(+1.56%)
Nov 16, 2023 10.49 10.54 10.32 10.41 12,231,593 -0.09(-0.82%)
Nov 15, 2023 10.33 10.53 10.33 10.49 14,037,060 +0.17(+1.66%)
Nov 14, 2023 10.11 10.46 10.07 10.32 18,391,082 +0.56(+5.77%)
Nov 13, 2023 9.722 9.817 9.636 9.760 9,132,336 -0.04(-0.39%)
Nov 10, 2023 9.770 9.817 9.650 9.798 10,462,580 +0.08(+0.79%)
Nov 09, 2023 9.903 9.960 9.674 9.722 12,897,192 -0.16(-1.64%)
Nov 08, 2023 9.980 9.989 9.855 9.884 9,523,073 -0.08(-0.77%)
Nov 07, 2023 9.980 10.04 9.903 9.960 10,271,892 -0.06(-0.57%)
Nov 06, 2023 10.15 10.20 9.922 10.02 10,737,934 -0.11(-1.13%)
Nov 03, 2023 10.05 10.30 10.05 10.13 22,326,580 +0.27(+2.71%)
Nov 02, 2023 9.302 9.894 9.302 9.865 28,882,474 +0.68(+7.37%)
Nov 01, 2023 9.169 9.235 9.078 9.188 16,710,868 -0.02(-0.21%)
Oct 31, 2023 9.121 9.216 9.054 9.207 13,007,596 +0.09(+0.94%)
Oct 30, 2023 9.149 9.207 8.992 9.121 16,083,773 +0.11(+1.27%)
Oct 27, 2023 9.245 9.254 8.922 9.006 15,202,749 -0.26(-2.78%)
Oct 26, 2023 9.064 9.321 9.011 9.264 15,496,960 +0.23(+2.53%)
Oct 25, 2023 9.016 9.083 8.825 9.035 27,068,878 -0.06(-0.63%)
Oct 24, 2023 9.178 9.250 9.006 9.092 19,104,602 -0.04(-0.42%)
Oct 23, 2023 9.235 9.378 9.130 9.130 21,492,302 -0.07(-0.73%)
Oct 20, 2023 9.178 9.512 8.978 9.197 30,959,682 -0.37(-3.89%)
Oct 19, 2023 9.636 9.827 9.550 9.569 17,807,290 -0.08(-0.79%)
Oct 18, 2023 9.808 9.856 9.588 9.646 20,068,558 -0.26(-2.60%)
Oct 17, 2023 9.665 9.989 9.588 9.903 12,682,211 +0.19(+1.96%)
Oct 16, 2023 9.607 9.722 9.545 9.712 11,856,249 +0.22(+2.31%)
Oct 13, 2023 9.655 9.703 9.464 9.493 18,250,552 -0.08(-0.80%)
Oct 12, 2023 9.703 9.708 9.479 9.569 17,359,590 -0.12(-1.28%)
Oct 11, 2023 9.779 9.937 9.617 9.693 20,420,222 -0.08(-0.78%)
Oct 10, 2023 9.722 9.913 9.669 9.770 14,744,909 +0.16(+1.69%)
Oct 09, 2023 9.502 9.684 9.479 9.607 12,289,434 -0.05(-0.49%)
Oct 06, 2023 9.483 9.712 9.388 9.655 17,979,148 +0.09(+0.90%)
Oct 05, 2023 9.378 9.598 9.331 9.569 22,957,488 +0.13(+1.42%)
Oct 04, 2023 9.398 9.455 9.274 9.436 10,037,967 +0.04(+0.41%)
Oct 03, 2023 9.522 9.541 9.340 9.398 11,528,047 -0.17(-1.79%)
Oct 02, 2023 9.922 9.989 9.522 9.569 14,308,220 -0.35(-3.56%)
Sep 29, 2023 9.817 10.04 9.803 9.922 13,616,690 +0.18(+1.86%)
Sep 28, 2023 9.703 9.846 9.665 9.741 21,357,062 +0.09(+0.89%)
Sep 27, 2023 9.741 9.789 9.579 9.655 11,107,222 -0.10(-0.98%)
Sep 26, 2023 9.817 9.941 9.717 9.751 12,982,049 -0.18(-1.83%)
Sep 25, 2023 9.827 9.941 9.858 9.932 9,360,901 +0.10(+0.97%)
Sep 22, 2023 9.932 9.941 9.779 9.836 11,332,877 -0.08(-0.77%)
Sep 21, 2023 9.941 10.10 9.836 9.913 12,752,602 -0.10(-1.05%)
Sep 20, 2023 10.20 10.26 10.00 10.02 11,332,424 -0.07(-0.66%)
Sep 19, 2023 10.12 10.16 10.02 10.08 11,025,483 -0.02(-0.19%)
Sep 18, 2023 10.17 10.19 10.06 10.10 9,964,041 -0.10(-1.03%)
Sep 15, 2023 10.12 10.26 10.02 10.21 25,039,798 -0.00(-0.05%)
Sep 14, 2023 10.16 10.31 10.14 10.21 18,179,298 +0.19(+1.88%)
Sep 13, 2023 10.38 10.43 9.978 10.03 17,102,374 -0.27(-2.65%)
Sep 12, 2023 10.14 10.33 10.03 10.30 18,286,934 +0.19(+1.86%)
Sep 11, 2023 10.34 10.41 10.08 10.11 17,225,522 -0.11(-1.10%)
Sep 08, 2023 10.07 10.29 9.955 10.22 18,671,626 +0.17(+1.68%)
Sep 07, 2023 10.21 10.34 9.997 10.05 22,666,524 -0.22(-2.11%)
Sep 06, 2023 10.42 10.43 10.19 10.27 13,490,446 -0.23(-2.15%)
Sep 05, 2023 10.50 10.67 10.49 10.50 11,959,555 -0.06(-0.53%)
Sep 01, 2023 10.53 10.65 10.51 10.55 10,061,720 +0.12(+1.17%)
Aug 31, 2023 10.40 10.51 10.35 10.43 11,129,754 +0.08(+0.82%)
Aug 30, 2023 10.46 10.48 10.34 10.34 12,076,173 -0.13(-1.26%)
Aug 29, 2023 10.34 10.51 10.28 10.48 7,690,356 +0.11(+1.09%)
Aug 28, 2023 10.29 10.43 10.24 10.36 6,507,028 +0.16(+1.57%)
Aug 25, 2023 10.30 10.39 10.14 10.20 9,309,299 -0.09(-0.91%)
Aug 24, 2023 10.18 10.41 10.18 10.30 8,423,352 +0.06(+0.55%)
Aug 23, 2023 10.01 10.25 9.959 10.24 9,550,100 +0.23(+2.25%)
Aug 22, 2023 10.44 10.50 10.02 10.02 13,190,233 -0.46(-4.40%)
Aug 21, 2023 10.50 10.55 10.34 10.48 8,857,328 +0.00(+0.00%)
Aug 18, 2023 10.44 10.59 10.37 10.48 8,942,181 -0.09(-0.89%)
Aug 17, 2023 10.66 10.74 10.55 10.57 9,984,185 -0.08(-0.79%)
Aug 16, 2023 10.60 10.71 10.54 10.66 20,330,594 +0.03(+0.27%)
Aug 15, 2023 10.82 10.85 10.59 10.63 11,695,719 -0.38(-3.42%)
Aug 14, 2023 11.16 11.19 10.97 11.00 9,353,738 -0.28(-2.50%)
Aug 11, 2023 11.19 11.33 11.17 11.29 9,288,747 +0.04(+0.33%)
Aug 10, 2023 11.21 11.32 11.17 11.25 10,347,447 +0.06(+0.50%)
Aug 09, 2023 11.15 11.30 11.08 11.19 11,302,662 -0.09(-0.83%)
Aug 08, 2023 11.33 11.33 10.97 11.29 16,691,158 -0.25(-2.20%)
Aug 07, 2023 11.46 11.62 11.45 11.54 7,397,658 +0.08(+0.66%)
Aug 04, 2023 11.45 11.59 11.37 11.46 9,780,443 -0.02(-0.16%)
Aug 03, 2023 11.31 11.51 11.22 11.48 11,078,855 +0.14(+1.24%)
Aug 02, 2023 11.40 11.43 11.17 11.34 13,736,165 -0.17(-1.47%)
Aug 01, 2023 11.48 11.55 11.36 11.51 13,986,444 +0.00(+0.00%)
Jul 31, 2023 11.46 11.56 11.39 11.51 23,254,154 +0.07(+0.57%)
Jul 28, 2023 11.38 11.53 11.32 11.45 10,956,722 +0.16(+1.42%)
Jul 27, 2023 11.50 11.56 11.26 11.29 13,111,449 -0.16(-1.40%)
Jul 26, 2023 11.46 11.59 11.37 11.45 11,554,557 +0.19(+1.67%)
Jul 25, 2023 11.55 11.57 11.22 11.26 16,498,110 -0.13(-1.16%)
Jul 24, 2023 11.14 11.49 11.13 11.39 15,665,486 +0.31(+2.80%)
Jul 21, 2023 11.24 11.29 10.91 11.08 19,733,084 -0.08(-0.67%)
Jul 20, 2023 11.16 11.19 10.95 11.15 21,148,048 -0.02(-0.17%)
Jul 19, 2023 10.96 11.21 10.90 11.17 18,442,530 +0.22(+1.97%)
Jul 18, 2023 10.66 10.99 10.61 10.96 10,799,164 +0.24(+2.19%)
Jul 17, 2023 10.53 10.74 10.51 10.72 9,446,532 +0.14(+1.33%)
Jul 14, 2023 10.80 10.80 10.49 10.58 17,642,536 -0.08(-0.79%)
Jul 13, 2023 10.50 10.71 10.46 10.66 10,126,681 +0.18(+1.70%)
Jul 12, 2023 10.53 10.66 10.42 10.49 15,387,315 +0.11(+1.09%)
Jul 11, 2023 10.25 10.40 10.19 10.37 10,108,788 +0.18(+1.75%)
Jul 10, 2023 10.18 10.32 10.15 10.19 13,888,469 -0.05(-0.46%)
Jul 07, 2023 10.02 10.34 10.02 10.24 14,952,039 +0.21(+2.06%)
Jul 06, 2023 10.03 10.04 9.828 10.03 14,156,879 -0.11(-1.11%)
Jul 05, 2023 10.15 10.25 10.09 10.15 10,773,774 -0.14(-1.37%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.