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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 6.885 6.892 6.757 6.765 22,380,562 -0.13(-1.85%)
Jun 27, 2013 6.814 6.892 6.772 6.892 28,875,192 +0.13(+1.89%)
Jun 26, 2013 6.679 6.772 6.651 6.765 32,024,602 +0.18(+2.80%)
Jun 25, 2013 6.523 6.608 6.481 6.580 18,400,740 +0.12(+1.87%)
Jun 24, 2013 6.395 6.502 6.360 6.459 37,505,088 +0.00(+0.00%)
Jun 21, 2013 6.495 6.516 6.403 6.459 41,122,796 +0.03(+0.44%)
Jun 20, 2013 6.360 6.502 6.353 6.431 41,126,108 -0.01(-0.11%)
Jun 19, 2013 6.438 6.495 6.403 6.438 26,622,484 -0.03(-0.44%)
Jun 18, 2013 6.388 6.481 6.332 6.466 20,809,570 +0.10(+1.56%)
Jun 17, 2013 6.445 6.445 6.332 6.367 20,770,672 -0.01(-0.11%)
Jun 14, 2013 6.488 6.509 6.324 6.374 19,960,332 -0.13(-2.07%)
Jun 13, 2013 6.431 6.516 6.367 6.509 16,020,257 +0.07(+1.10%)
Jun 12, 2013 6.566 6.637 6.381 6.438 25,359,764 -0.09(-1.31%)
Jun 11, 2013 6.537 6.629 6.502 6.523 26,166,008 -0.10(-1.50%)
Jun 10, 2013 6.580 6.651 6.481 6.622 31,145,192 +0.11(+1.63%)
Jun 07, 2013 6.438 6.544 6.353 6.516 28,369,724 +0.13(+1.99%)
Jun 06, 2013 6.276 6.396 6.247 6.389 21,463,330 +0.11(+1.69%)
Jun 05, 2013 6.325 6.368 6.240 6.283 26,586,186 -0.07(-1.11%)
Jun 04, 2013 6.460 6.516 6.322 6.353 28,162,976 -0.10(-1.54%)
Jun 03, 2013 6.481 6.523 6.297 6.452 32,405,972 -0.01(-0.11%)
May 31, 2013 6.622 6.679 6.460 6.460 24,512,266 -0.18(-2.67%)
May 30, 2013 6.552 6.707 6.544 6.636 21,785,604 +0.08(+1.30%)
May 29, 2013 6.474 6.608 6.460 6.552 21,022,288 +0.02(+0.33%)
May 28, 2013 6.530 6.587 6.502 6.530 22,089,182 +0.09(+1.43%)
May 24, 2013 6.332 6.445 6.332 6.438 17,292,172 +0.08(+1.22%)
May 23, 2013 6.311 6.431 6.240 6.361 22,074,680 -0.02(-0.33%)
May 22, 2013 6.474 6.605 6.353 6.382 23,088,100 -0.10(-1.53%)
May 21, 2013 6.502 6.530 6.452 6.481 15,082,078 +0.01(+0.11%)
May 20, 2013 6.396 6.502 6.389 6.474 18,890,470 +0.07(+1.10%)
May 17, 2013 6.368 6.431 6.346 6.403 21,232,200 +0.07(+1.12%)
May 16, 2013 6.460 6.495 6.297 6.332 20,829,960 -0.13(-2.08%)
May 15, 2013 6.353 6.502 6.332 6.467 21,726,904 +0.21(+3.39%)
May 13, 2013 6.247 6.300 6.212 6.254 12,967,377 +0.02(+0.34%)
May 10, 2013 6.233 6.290 6.177 6.233 13,713,822 +0.00(+0.00%)
May 09, 2013 6.226 6.311 6.212 6.233 21,445,030 +0.00(+0.00%)
May 08, 2013 6.169 6.251 6.155 6.233 14,412,723 +0.06(+0.92%)
May 07, 2013 6.205 6.223 6.120 6.177 17,661,036 +0.01(+0.23%)
May 06, 2013 6.063 6.162 6.056 6.162 11,305,910 +0.09(+1.52%)
May 03, 2013 6.049 6.085 5.986 6.070 18,706,116 +0.08(+1.42%)
May 02, 2013 5.964 6.049 5.922 5.986 18,643,526 +0.02(+0.36%)
May 01, 2013 5.986 6.028 5.957 5.964 24,331,706 -0.04(-0.71%)
Apr 30, 2013 5.929 6.007 5.915 6.007 28,270,702 +0.05(+0.83%)
Apr 29, 2013 5.943 5.971 5.922 5.957 18,316,274 +0.04(+0.60%)
Apr 26, 2013 5.929 5.936 5.837 5.922 25,944,374 +0.04(+0.60%)
Apr 25, 2013 5.823 5.936 5.823 5.886 22,305,774 +0.07(+1.22%)
Apr 24, 2013 5.674 5.823 5.653 5.816 22,647,404 +0.15(+2.62%)
Apr 23, 2013 5.603 5.745 5.554 5.667 34,362,928 +0.20(+3.62%)
Apr 22, 2013 5.561 5.561 5.434 5.469 18,411,132 -0.07(-1.28%)
Apr 19, 2013 5.476 5.547 5.398 5.540 17,402,994 +0.11(+2.09%)
Apr 18, 2013 5.526 5.540 5.388 5.427 22,608,056 -0.08(-1.54%)
Apr 17, 2013 5.575 5.589 5.455 5.511 18,067,438 -0.13(-2.26%)
Apr 16, 2013 5.596 5.653 5.575 5.639 23,873,642 +0.12(+2.18%)
Apr 15, 2013 5.738 5.745 5.519 5.519 21,010,790 -0.22(-3.82%)
Apr 12, 2013 5.766 5.830 5.710 5.738 12,753,627 -0.08(-1.34%)
Apr 11, 2013 5.830 5.833 5.738 5.816 11,127,124 -0.01(-0.12%)
Apr 10, 2013 5.745 5.837 5.724 5.823 16,533,848 +0.11(+1.86%)
Apr 09, 2013 5.710 5.745 5.632 5.717 21,467,148 +0.03(+0.50%)
Apr 08, 2013 5.625 5.688 5.547 5.688 14,575,545 +0.04(+0.63%)
Apr 05, 2013 5.526 5.674 5.491 5.653 20,541,472 +0.01(+0.25%)
Apr 04, 2013 5.568 5.653 5.561 5.639 12,611,865 +0.07(+1.27%)
Apr 03, 2013 5.667 5.688 5.526 5.568 21,253,058 -0.12(-2.11%)
Apr 02, 2013 5.681 5.720 5.639 5.688 28,616,980 +0.01(+0.25%)
Apr 01, 2013 5.795 5.816 5.639 5.674 14,049,451 -0.12(-2.08%)
Mar 28, 2013 5.802 5.830 5.738 5.795 11,082,601 -0.02(-0.36%)
Mar 27, 2013 5.830 5.830 5.745 5.816 15,966,439 -0.06(-0.96%)
Mar 26, 2013 5.886 5.908 5.816 5.872 19,017,928 +0.01(+0.24%)
Mar 25, 2013 5.865 5.879 5.780 5.858 14,030,150 +0.05(+0.85%)
Mar 22, 2013 5.844 5.851 5.780 5.809 24,258,926 -0.01(-0.12%)
Mar 21, 2013 5.915 5.936 5.809 5.816 14,149,216 -0.13(-2.14%)
Mar 20, 2013 5.922 5.971 5.886 5.943 18,967,788 +0.08(+1.33%)
Mar 19, 2013 5.879 5.901 5.816 5.865 21,318,558 +0.01(+0.24%)
Mar 18, 2013 5.851 5.901 5.809 5.851 15,474,086 -0.06(-1.08%)
Mar 15, 2013 5.894 5.957 5.865 5.915 39,943,232 +0.04(+0.60%)
Mar 14, 2013 5.865 5.901 5.773 5.879 32,259,514 +0.04(+0.73%)
Mar 13, 2013 5.759 5.851 5.695 5.837 22,339,974 +0.09(+1.60%)
Mar 12, 2013 5.851 5.886 5.738 5.745 23,512,344 -0.13(-2.17%)
Mar 11, 2013 5.759 5.897 5.752 5.872 18,059,058 +0.11(+1.96%)
Mar 08, 2013 5.872 5.907 5.688 5.759 33,887,676 -0.05(-0.85%)
Mar 07, 2013 5.703 5.823 5.688 5.809 19,964,494 +0.13(+2.24%)
Mar 06, 2013 5.639 5.794 5.632 5.681 39,903,792 +0.08(+1.52%)
Mar 05, 2013 5.597 5.653 5.568 5.597 25,037,952 +0.05(+0.89%)
Mar 04, 2013 5.420 5.568 5.406 5.547 26,639,788 +0.10(+1.82%)
Mar 01, 2013 5.370 5.455 5.335 5.448 24,979,348 +0.04(+0.78%)
Feb 28, 2013 5.363 5.455 5.342 5.406 16,354,011 +0.02(+0.39%)
Feb 27, 2013 5.296 5.413 5.279 5.385 16,176,777 +0.08(+1.60%)
Feb 26, 2013 5.321 5.349 5.243 5.300 21,960,450 +0.01(+0.27%)
Feb 25, 2013 5.533 5.551 5.286 5.286 25,966,786 -0.20(-3.73%)
Feb 22, 2013 5.413 5.498 5.392 5.491 21,784,454 +0.13(+2.37%)
Feb 21, 2013 5.427 5.476 5.328 5.363 33,926,132 -0.08(-1.56%)
Feb 20, 2013 5.597 5.611 5.441 5.448 21,080,038 -0.18(-3.14%)
Feb 19, 2013 5.554 5.632 5.547 5.625 17,312,618 +0.08(+1.40%)
Feb 15, 2013 5.597 5.618 5.526 5.547 14,510,526 -0.04(-0.76%)
Feb 14, 2013 5.526 5.590 5.519 5.590 18,045,812 +0.04(+0.76%)
Feb 13, 2013 5.625 5.632 5.540 5.547 25,971,414 -0.06(-1.01%)
Feb 12, 2013 5.625 5.632 5.561 5.604 15,987,088 -0.01(-0.13%)
Feb 11, 2013 5.618 5.632 5.561 5.611 24,281,978 +0.01(+0.13%)
Feb 08, 2013 5.625 5.625 5.582 5.604 12,606,690 -0.02(-0.38%)
Feb 07, 2013 5.625 5.653 5.561 5.625 19,472,106 +0.01(+0.25%)
Feb 06, 2013 5.582 5.646 5.554 5.611 24,005,350 +0.09(+1.66%)
Feb 04, 2013 5.526 5.561 5.476 5.519 15,335,589 -0.05(-0.89%)
Feb 01, 2013 5.540 5.625 5.512 5.568 25,190,044 +0.07(+1.29%)
Jan 31, 2013 5.378 5.519 5.342 5.498 37,382,088 -0.02(-0.38%)
Jan 30, 2013 5.448 5.568 5.406 5.519 33,063,250 +0.07(+1.30%)
Jan 29, 2013 5.427 5.473 5.420 5.448 28,283,732 +0.00(+0.00%)
Jan 28, 2013 5.420 5.476 5.363 5.448 16,474,000 +0.01(+0.26%)
Jan 25, 2013 5.462 5.491 5.392 5.434 17,791,652 +0.01(+0.26%)
Jan 24, 2013 5.413 5.462 5.392 5.420 17,648,262 +0.01(+0.13%)
Jan 23, 2013 5.476 5.547 5.399 5.413 32,012,824 -0.07(-1.29%)
Jan 22, 2013 5.279 5.519 5.264 5.484 53,066,012 +0.23(+4.44%)
Jan 18, 2013 5.279 5.349 5.194 5.250 26,834,146 -0.01(-0.27%)
Jan 17, 2013 5.236 5.335 5.194 5.264 28,733,018 +0.05(+0.95%)
Jan 16, 2013 5.180 5.264 5.158 5.215 30,281,482 +0.06(+1.23%)
Jan 15, 2013 5.052 5.173 5.038 5.151 27,013,132 +0.07(+1.39%)
Jan 14, 2013 5.116 5.144 5.056 5.081 19,417,900 -0.04(-0.69%)
Jan 11, 2013 5.201 5.201 5.052 5.116 25,927,790 -0.08(-1.50%)
Jan 10, 2013 5.180 5.219 5.116 5.194 25,124,174 +0.04(+0.68%)
Jan 09, 2013 5.243 5.268 5.137 5.158 22,404,012 -0.07(-1.35%)
Jan 08, 2013 5.257 5.286 5.144 5.229 20,156,582 -0.04(-0.80%)
Jan 07, 2013 5.363 5.363 5.236 5.272 19,168,522 -0.09(-1.71%)
Jan 04, 2013 5.208 5.363 5.208 5.363 32,004,956 +0.18(+3.55%)
Jan 03, 2013 5.158 5.208 5.088 5.180 31,422,142 +0.01(+0.27%)
Jan 02, 2013 5.095 5.166 5.063 5.166 25,039,266 +0.13(+2.52%)
Dec 31, 2012 4.869 5.045 4.862 5.038 19,033,788 +0.14(+2.89%)
Dec 28, 2012 4.897 4.950 4.890 4.897 10,115,352 -0.04(-0.86%)
Dec 27, 2012 4.968 4.996 4.876 4.939 15,171,838 -0.02(-0.43%)
Dec 26, 2012 4.954 5.003 4.939 4.961 11,122,810 +0.02(+0.43%)
Dec 24, 2012 4.968 5.010 4.904 4.939 12,143,191 -0.08(-1.69%)
Dec 21, 2012 5.017 5.074 4.961 5.024 39,554,388 -0.05(-0.97%)
Dec 20, 2012 4.982 5.081 4.975 5.074 19,481,480 +0.09(+1.84%)
Dec 19, 2012 5.081 5.081 4.968 4.982 35,621,844 +0.00(+0.00%)
Dec 18, 2012 4.954 5.010 4.897 4.982 37,869,424 +0.10(+2.03%)
Dec 17, 2012 4.777 4.890 4.749 4.883 17,362,642 +0.15(+3.13%)
Dec 14, 2012 4.756 4.773 4.731 4.734 11,468,958 -0.02(-0.45%)
Dec 13, 2012 4.777 4.805 4.720 4.756 15,585,200 -0.04(-0.74%)
Dec 12, 2012 4.805 4.872 4.763 4.791 24,905,098 +0.02(+0.44%)
Dec 11, 2012 4.763 4.812 4.735 4.770 14,520,411 +0.04(+0.75%)
Dec 10, 2012 4.671 4.781 4.643 4.735 16,588,755 +0.05(+1.05%)
Dec 07, 2012 4.615 4.692 4.615 4.685 13,931,218 +0.07(+1.53%)
Dec 06, 2012 4.685 4.692 4.572 4.615 15,299,974 -0.02(-0.46%)
Dec 05, 2012 4.572 4.657 4.523 4.636 33,854,056 +0.08(+1.86%)
Dec 04, 2012 4.629 4.643 4.516 4.551 28,254,102 -0.16(-3.30%)
Nov 30, 2012 4.713 4.742 4.657 4.706 20,929,146 +0.00(+0.00%)
Nov 29, 2012 4.692 4.742 4.678 4.706 18,456,576 +0.04(+0.76%)
Nov 28, 2012 4.622 4.685 4.579 4.671 16,703,681 +0.02(+0.46%)
Nov 27, 2012 4.713 4.746 4.650 4.650 23,182,368 -0.04(-0.90%)
Nov 26, 2012 4.713 4.713 4.622 4.692 17,279,256 -0.03(-0.60%)
Nov 23, 2012 4.664 4.720 4.629 4.720 6,145,324 +0.08(+1.67%)
Nov 21, 2012 4.671 4.678 4.579 4.643 10,084,736 -0.02(-0.45%)
Nov 20, 2012 4.572 4.676 4.523 4.664 27,767,424 +0.10(+2.16%)
Nov 19, 2012 4.537 4.600 4.512 4.565 19,569,672 +0.11(+2.37%)
Nov 16, 2012 4.502 4.530 4.364 4.459 38,187,140 +0.01(+0.32%)
Nov 15, 2012 4.396 4.523 4.368 4.445 35,830,640 +0.04(+0.80%)
Nov 14, 2012 4.572 4.597 4.403 4.410 32,909,202 -0.14(-3.10%)
Nov 13, 2012 4.572 4.664 4.544 4.551 25,963,664 -0.06(-1.22%)
Nov 12, 2012 4.579 4.650 4.523 4.608 22,415,634 +0.06(+1.24%)
Nov 09, 2012 4.488 4.622 4.481 4.551 21,032,630 +0.05(+1.10%)
Nov 08, 2012 4.622 4.699 4.502 4.502 39,281,612 -0.11(-2.30%)
Nov 07, 2012 4.706 4.727 4.600 4.608 37,591,116 -0.19(-3.97%)
Nov 06, 2012 4.664 4.812 4.650 4.798 27,691,214 +0.16(+3.34%)
Nov 05, 2012 4.650 4.678 4.608 4.643 24,353,694 -0.06(-1.20%)
Nov 02, 2012 4.763 4.784 4.671 4.699 35,344,264 -0.01(-0.30%)
Nov 01, 2012 4.615 4.713 4.544 4.713 33,027,012 +0.11(+2.45%)
Oct 31, 2012 4.685 4.692 4.488 4.600 36,269,916 -0.04(-0.91%)
Oct 26, 2012 4.657 4.643 4.643 4.643 37,779,560 -0.02(-0.45%)
Oct 25, 2012 4.593 4.664 4.523 4.664 37,603,724 +0.11(+2.32%)
Oct 24, 2012 4.650 4.678 4.502 4.558 42,968,544 -0.06(-1.22%)
Oct 23, 2012 4.636 4.727 4.544 4.615 111,697,328 -0.42(-8.27%)
Oct 19, 2012 5.080 5.094 4.946 5.031 27,842,368 -0.06(-1.18%)
Oct 18, 2012 5.094 5.186 5.045 5.091 30,901,478 +0.02(+0.49%)
Oct 17, 2012 5.038 5.137 4.996 5.066 34,042,476 +0.05(+0.98%)
Oct 16, 2012 5.228 5.257 4.971 5.017 41,811,448 -0.20(-3.79%)
Oct 15, 2012 5.172 5.221 5.073 5.214 28,894,386 +0.08(+1.51%)
Oct 12, 2012 5.264 5.310 5.116 5.137 31,231,856 -0.24(-4.46%)
Oct 11, 2012 5.405 5.426 5.363 5.377 17,091,490 +0.05(+0.93%)
Oct 10, 2012 5.236 5.363 5.236 5.327 21,716,586 +0.08(+1.62%)
Oct 09, 2012 5.299 5.327 5.228 5.243 17,244,524 -0.05(-0.93%)
Oct 08, 2012 5.299 5.363 5.271 5.292 13,972,325 -0.05(-0.92%)
Oct 05, 2012 5.363 5.447 5.299 5.341 25,492,192 +0.05(+0.87%)
Oct 04, 2012 5.186 5.384 5.176 5.295 63,485,596 +0.13(+2.53%)
Oct 03, 2012 5.080 5.236 5.045 5.165 23,719,624 +0.11(+2.09%)
Oct 02, 2012 5.073 5.080 5.010 5.059 17,176,958 +0.03(+0.56%)
Oct 01, 2012 5.116 5.158 5.020 5.031 16,879,888 -0.05(-0.90%)
Sep 28, 2012 5.087 5.137 5.059 5.077 14,297,045 -0.06(-1.17%)
Sep 27, 2012 5.108 5.161 5.052 5.137 23,015,716 +0.09(+1.82%)
Sep 26, 2012 5.059 5.112 4.996 5.045 23,111,430 -0.04(-0.83%)
Sep 25, 2012 5.257 5.285 5.080 5.087 23,951,278 -0.16(-3.09%)
Sep 24, 2012 5.257 5.313 5.228 5.250 17,509,642 -0.06(-1.06%)
Sep 21, 2012 5.454 5.454 5.292 5.306 25,968,778 -0.04(-0.79%)
Sep 20, 2012 5.341 5.363 5.200 5.348 36,132,400 -0.05(-0.92%)
Sep 19, 2012 5.151 5.433 5.144 5.398 61,851,284 +0.26(+5.08%)
Sep 18, 2012 5.214 5.228 5.116 5.137 25,011,132 -0.08(-1.49%)
Sep 17, 2012 5.363 5.370 5.207 5.214 23,562,598 -0.16(-3.02%)
Sep 14, 2012 5.405 5.454 5.348 5.377 40,892,636 +0.02(+0.40%)
Sep 13, 2012 5.151 5.384 5.101 5.355 44,073,652 +0.21(+4.12%)
Sep 12, 2012 5.207 5.228 5.130 5.144 28,143,506 -0.02(-0.41%)
Sep 11, 2012 5.235 5.271 5.123 5.165 27,945,954 -0.06(-1.21%)
Sep 10, 2012 5.285 5.341 5.221 5.228 25,526,482 +0.04(+0.68%)
Sep 07, 2012 5.116 5.214 5.091 5.193 20,308,802 +0.11(+2.08%)
Sep 06, 2012 4.961 5.087 4.954 5.087 27,003,880 +0.16(+3.29%)
Sep 05, 2012 4.932 4.947 4.904 4.925 9,520,229 -0.01(-0.29%)
Sep 04, 2012 4.911 4.947 4.862 4.939 15,555,221 +0.04(+0.72%)
Aug 31, 2012 4.989 4.996 4.897 4.904 19,124,306 -0.05(-1.00%)
Aug 30, 2012 4.939 4.968 4.904 4.954 13,897,884 -0.01(-0.28%)
Aug 29, 2012 5.010 5.038 4.954 4.968 10,295,207 -0.04(-0.70%)
Aug 27, 2012 5.080 5.102 4.975 5.003 12,429,620 -0.06(-1.11%)
Aug 24, 2012 4.911 5.073 4.904 5.059 16,257,815 +0.12(+2.43%)
Aug 23, 2012 4.996 5.017 4.918 4.939 13,525,405 -0.06(-1.13%)
Aug 22, 2012 4.932 5.017 4.904 4.996 16,293,345 +0.04(+0.85%)
Aug 21, 2012 5.031 5.073 4.939 4.954 15,182,160 -0.07(-1.40%)
Aug 20, 2012 5.031 5.070 5.003 5.024 10,733,922 -0.02(-0.42%)
Aug 17, 2012 5.052 5.052 5.010 5.045 14,021,724 +0.01(+0.28%)
Aug 16, 2012 4.975 5.052 4.918 5.031 20,294,554 +0.06(+1.28%)
Aug 15, 2012 4.961 4.989 4.925 4.968 13,257,645 +0.00(+0.00%)
Aug 14, 2012 4.954 5.024 4.918 4.968 27,995,634 +0.04(+0.86%)
Aug 13, 2012 4.904 4.932 4.834 4.925 20,598,334 -0.01(-0.14%)
Aug 10, 2012 4.869 4.932 4.855 4.932 13,008,167 +0.02(+0.43%)
Aug 09, 2012 4.855 4.911 4.841 4.911 22,285,888 +0.04(+0.72%)
Aug 08, 2012 4.876 4.932 4.862 4.876 20,503,242 -0.03(-0.57%)
Aug 07, 2012 4.961 4.996 4.897 4.904 23,187,170 -0.03(-0.57%)
Aug 06, 2012 4.961 4.989 4.925 4.932 18,525,888 +0.05(+1.01%)
Aug 03, 2012 4.820 4.936 4.799 4.883 28,145,032 +0.15(+3.12%)
Aug 02, 2012 4.777 4.851 4.707 4.735 34,836,984 -0.10(-2.04%)
Aug 01, 2012 4.939 4.961 4.820 4.834 24,726,966 -0.07(-1.44%)
Jul 31, 2012 4.939 4.982 4.904 4.904 21,074,320 -0.06(-1.28%)
Jul 30, 2012 4.989 5.031 4.961 4.968 21,033,120 -0.04(-0.70%)
Jul 27, 2012 5.024 5.052 4.911 5.003 32,994,306 +0.02(+0.42%)
Jul 26, 2012 4.911 4.996 4.883 4.982 36,080,912 +0.11(+2.32%)
Jul 25, 2012 4.735 4.897 4.696 4.869 77,836,664 +0.18(+3.91%)
Jul 24, 2012 4.503 4.791 4.601 4.686 78,228,424 +0.18(+4.07%)
Jul 23, 2012 4.425 4.524 4.383 4.503 27,376,320 -0.01(-0.31%)
Jul 20, 2012 4.580 4.700 4.496 4.517 34,783,480 -0.17(-3.61%)
Jul 19, 2012 4.763 4.770 4.636 4.686 19,366,336 -0.05(-1.04%)
Jul 18, 2012 4.784 4.813 4.714 4.735 20,871,526 -0.09(-1.90%)
Jul 17, 2012 4.735 4.834 4.686 4.827 32,064,662 +0.13(+2.85%)
Jul 16, 2012 4.693 4.728 4.658 4.693 12,165,640 -0.03(-0.60%)
Jul 13, 2012 4.573 4.728 4.555 4.721 15,450,796 +0.16(+3.55%)
Jul 12, 2012 4.566 4.601 4.517 4.559 25,102,556 -0.06(-1.37%)
Jul 11, 2012 4.524 4.651 4.510 4.622 25,165,198 +0.09(+2.02%)
Jul 10, 2012 4.707 4.707 4.474 4.531 26,969,170 -0.14(-3.02%)
Jul 09, 2012 4.700 4.721 4.573 4.672 25,245,882 -0.04(-0.75%)
Jul 06, 2012 4.693 4.742 4.651 4.707 17,438,106 -0.04(-0.89%)
Jul 05, 2012 4.813 4.841 4.742 4.749 18,235,232 -0.08(-1.75%)
Jul 03, 2012 4.827 4.876 4.799 4.834 10,022,020 +0.01(+0.15%)
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.