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 30, 2016 6.406 6.421 6.289 6.421 35,154,712 +0.07(+1.07%)
Jun 29, 2016 6.225 6.361 6.202 6.353 26,892,688 +0.14(+2.31%)
Jun 28, 2016 6.142 6.232 6.044 6.210 35,673,088 +0.24(+4.05%)
Jun 27, 2016 6.315 6.315 5.931 5.968 40,198,100 -0.47(-7.27%)
Jun 24, 2016 6.708 6.791 6.429 6.436 42,208,232 -0.69(-9.74%)
Jun 23, 2016 6.987 7.130 6.972 7.130 17,112,574 +0.25(+3.62%)
Jun 22, 2016 6.934 7.025 6.874 6.881 19,450,548 -0.04(-0.55%)
Jun 21, 2016 6.942 6.979 6.836 6.919 17,440,192 +0.00(+0.00%)
Jun 20, 2016 7.025 7.104 6.912 6.919 16,612,748 +0.06(+0.88%)
Jun 17, 2016 6.768 6.889 6.753 6.859 27,432,792 +0.09(+1.34%)
Jun 16, 2016 6.798 6.821 6.632 6.768 59,063,020 -0.10(-1.43%)
Jun 15, 2016 6.904 7.062 6.836 6.866 39,572,340 +0.01(+0.11%)
Jun 14, 2016 7.025 7.108 6.806 6.859 26,833,096 -0.20(-2.88%)
Jun 13, 2016 7.138 7.221 7.062 7.062 23,696,340 -0.12(-1.68%)
Jun 10, 2016 7.191 7.206 7.127 7.183 22,109,866 -0.14(-1.86%)
Jun 09, 2016 7.327 7.342 7.198 7.319 18,108,096 -0.09(-1.22%)
Jun 08, 2016 7.364 7.455 7.357 7.410 22,079,656 +0.04(+0.56%)
Jun 07, 2016 7.458 7.473 7.364 7.368 16,543,473 -0.09(-1.21%)
Jun 06, 2016 7.361 7.495 7.323 7.458 19,337,584 +0.16(+2.26%)
Jun 03, 2016 7.278 7.323 7.121 7.293 27,303,322 -0.20(-2.70%)
Jun 02, 2016 7.406 7.495 7.361 7.495 15,680,005 +0.05(+0.70%)
Jun 01, 2016 7.248 7.465 7.196 7.443 27,103,676 +0.07(+1.02%)
May 31, 2016 7.421 7.492 7.323 7.368 33,326,872 -0.03(-0.41%)
May 27, 2016 7.346 7.398 7.398 7.398 17,496,992 +0.10(+1.44%)
May 26, 2016 7.383 7.391 7.252 7.293 17,858,028 -0.09(-1.22%)
May 25, 2016 7.293 7.421 7.286 7.383 23,230,830 +0.15(+2.07%)
May 24, 2016 7.143 7.256 7.136 7.233 19,278,334 +0.13(+1.90%)
May 23, 2016 7.113 7.162 7.016 7.098 18,728,330 -0.03(-0.42%)
May 20, 2016 7.136 7.207 7.083 7.128 19,837,318 +0.03(+0.42%)
May 19, 2016 7.136 7.271 7.001 7.098 25,809,944 -0.13(-1.76%)
May 18, 2016 6.858 7.244 6.851 7.226 48,329,876 +0.35(+5.13%)
May 17, 2016 6.753 6.978 6.708 6.873 35,217,160 +0.09(+1.33%)
May 16, 2016 6.701 6.813 6.686 6.783 16,179,034 +0.04(+0.67%)
May 13, 2016 6.843 6.941 6.663 6.738 22,147,726 -0.10(-1.53%)
May 12, 2016 6.948 7.016 6.791 6.843 23,551,216 -0.07(-0.98%)
May 11, 2016 6.881 7.038 6.881 6.911 19,885,550 -0.01(-0.11%)
May 10, 2016 6.821 6.941 6.806 6.918 17,848,956 +0.13(+1.99%)
May 09, 2016 6.791 6.851 6.731 6.783 18,372,284 -0.02(-0.33%)
May 06, 2016 6.708 6.813 6.686 6.806 26,745,160 +0.03(+0.44%)
May 05, 2016 6.813 6.858 6.731 6.776 22,459,404 +0.00(+0.00%)
May 04, 2016 6.813 6.907 6.686 6.776 33,753,980 -0.15(-2.16%)
May 03, 2016 6.971 6.986 6.821 6.926 31,628,612 -0.16(-2.22%)
May 02, 2016 7.083 7.106 6.956 7.083 24,585,378 +0.05(+0.75%)
Apr 29, 2016 7.031 7.079 6.941 7.031 31,856,746 -0.03(-0.42%)
Apr 28, 2016 7.098 7.211 7.031 7.061 28,552,164 -0.13(-1.77%)
Apr 27, 2016 7.053 7.218 7.001 7.188 41,941,172 +0.14(+2.02%)
Apr 26, 2016 6.971 7.068 6.918 7.046 22,711,478 +0.07(+1.08%)
Apr 25, 2016 6.956 7.008 6.873 6.971 22,085,118 -0.03(-0.43%)
Apr 22, 2016 6.896 7.061 6.873 7.001 29,409,432 +0.13(+1.85%)
Apr 21, 2016 6.903 6.941 6.836 6.873 23,119,232 +0.01(+0.11%)
Apr 20, 2016 6.746 6.888 6.708 6.866 38,090,828 +0.13(+2.00%)
Apr 19, 2016 6.656 6.746 6.589 6.731 36,523,992 +0.16(+2.51%)
Apr 18, 2016 6.491 6.626 6.424 6.566 26,406,990 +0.01(+0.23%)
Apr 15, 2016 6.663 6.671 6.409 6.551 56,907,420 +0.19(+3.07%)
Apr 14, 2016 6.289 6.469 6.262 6.356 47,628,460 +0.06(+0.95%)
Apr 13, 2016 6.041 6.319 6.026 6.296 42,880,140 +0.32(+5.40%)
Apr 12, 2016 5.869 5.996 5.839 5.974 21,167,268 +0.16(+2.71%)
Apr 11, 2016 5.771 5.906 5.757 5.816 30,952,508 +0.07(+1.17%)
Apr 08, 2016 5.779 5.854 5.719 5.749 24,526,132 +0.05(+0.92%)
Apr 07, 2016 5.757 5.813 5.644 5.697 22,448,942 -0.16(-2.69%)
Apr 06, 2016 5.749 5.861 5.704 5.854 25,849,822 +0.11(+1.96%)
Apr 05, 2016 5.816 5.861 5.742 5.742 19,668,256 -0.16(-2.67%)
Apr 04, 2016 5.899 5.974 5.846 5.899 16,120,977 -0.01(-0.25%)
Apr 01, 2016 5.846 5.914 5.749 5.914 20,392,424 +0.03(+0.51%)
Mar 31, 2016 5.891 5.959 5.839 5.884 20,409,162 -0.04(-0.63%)
Mar 30, 2016 5.951 6.041 5.891 5.921 22,843,826 +0.00(+0.00%)
Mar 29, 2016 5.959 5.959 5.809 5.921 29,708,626 -0.11(-1.86%)
Mar 28, 2016 6.056 6.083 5.963 6.034 12,298,099 -0.01(-0.12%)
Mar 24, 2016 6.011 6.041 6.041 6.041 15,192,663 -0.01(-0.25%)
Mar 23, 2016 6.109 6.131 6.041 6.056 17,413,372 -0.07(-1.22%)
Mar 22, 2016 6.041 6.184 6.026 6.131 20,812,056 -0.02(-0.37%)
Mar 21, 2016 6.169 6.251 6.083 6.154 20,865,020 -0.01(-0.24%)
Mar 18, 2016 6.154 6.236 6.071 6.169 40,740,112 +0.08(+1.35%)
Mar 17, 2016 5.985 6.094 5.861 6.086 23,652,844 +0.07(+1.25%)
Mar 16, 2016 6.094 6.202 5.921 6.011 26,663,906 -0.07(-1.11%)
Mar 15, 2016 6.094 6.094 6.004 6.079 17,808,162 -0.07(-1.22%)
Mar 14, 2016 6.176 6.206 6.071 6.154 21,689,726 -0.02(-0.36%)
Mar 11, 2016 6.049 6.191 6.034 6.176 19,536,790 +0.20(+3.39%)
Mar 10, 2016 5.996 6.067 5.861 5.974 31,030,170 +0.07(+1.27%)
Mar 09, 2016 6.064 6.086 5.869 5.899 29,761,622 -0.09(-1.50%)
Mar 08, 2016 6.153 6.175 5.911 5.989 38,997,336 -0.25(-3.94%)
Mar 07, 2016 6.153 6.268 6.138 6.234 20,040,754 -0.01(-0.12%)
Mar 04, 2016 6.227 6.346 6.167 6.242 35,578,772 +0.08(+1.33%)
Mar 03, 2016 6.034 6.175 6.011 6.160 28,190,404 +0.12(+1.97%)
Mar 02, 2016 5.952 6.078 5.922 6.041 22,465,334 +0.10(+1.75%)
Mar 01, 2016 5.662 5.941 5.643 5.937 23,669,026 +0.34(+6.12%)
Feb 29, 2016 5.736 5.758 5.595 5.595 23,444,508 -0.17(-2.97%)
Feb 26, 2016 5.684 5.855 5.624 5.766 25,641,854 +0.18(+3.20%)
Feb 25, 2016 5.528 5.617 5.468 5.587 20,281,688 +0.07(+1.21%)
Feb 24, 2016 5.505 5.543 5.360 5.520 29,624,696 -0.11(-1.98%)
Feb 23, 2016 5.848 5.877 5.580 5.632 25,988,830 -0.25(-4.18%)
Feb 22, 2016 5.795 5.885 5.781 5.877 22,522,028 +0.19(+3.27%)
Feb 19, 2016 5.647 5.762 5.572 5.691 26,789,192 +0.02(+0.39%)
Feb 18, 2016 5.877 5.877 5.587 5.669 32,647,016 -0.15(-2.56%)
Feb 17, 2016 5.907 5.967 5.773 5.818 27,790,372 -0.01(-0.26%)
Feb 16, 2016 5.773 5.900 5.669 5.833 32,775,566 +0.18(+3.16%)
Feb 12, 2016 5.386 5.654 5.654 5.654 43,812,744 +0.39(+7.34%)
Feb 11, 2016 5.394 5.428 5.208 5.267 38,073,372 -0.32(-5.73%)
Feb 10, 2016 5.728 5.795 5.587 5.587 31,723,740 -0.10(-1.83%)
Feb 09, 2016 5.483 5.725 5.461 5.691 34,988,052 +0.09(+1.59%)
Feb 08, 2016 5.706 5.714 5.483 5.602 35,827,904 -0.20(-3.46%)
Feb 05, 2016 5.914 5.985 5.788 5.803 26,916,090 -0.07(-1.27%)
Feb 04, 2016 5.773 6.026 5.758 5.877 29,847,280 +0.06(+1.02%)
Feb 03, 2016 5.728 5.855 5.461 5.818 46,120,376 +0.14(+2.49%)
Feb 02, 2016 5.788 5.788 5.624 5.676 36,435,104 -0.23(-3.90%)
Feb 01, 2016 6.048 6.063 5.862 5.907 33,058,324 -0.13(-2.22%)
Jan 29, 2016 5.967 6.067 5.922 6.041 35,106,028 +0.08(+1.37%)
Jan 28, 2016 6.011 6.145 5.937 5.959 39,623,096 +0.04(+0.75%)
Jan 27, 2016 5.810 6.086 5.766 5.914 37,880,528 +0.10(+1.66%)
Jan 26, 2016 5.676 5.900 5.676 5.818 30,675,248 +0.19(+3.30%)
Jan 25, 2016 5.855 5.885 5.617 5.632 24,905,152 -0.27(-4.54%)
Jan 22, 2016 5.922 6.026 5.885 5.900 24,175,246 +0.07(+1.28%)
Jan 21, 2016 5.848 6.011 5.795 5.825 42,890,836 -0.05(-0.89%)
Jan 20, 2016 5.848 5.974 5.654 5.877 46,398,064 -0.13(-2.23%)
Jan 19, 2016 6.182 6.249 5.952 6.011 39,219,800 -0.09(-1.46%)
Jan 15, 2016 5.342 6.100 6.100 6.100 50,142,932 -0.12(-1.91%)
Jan 14, 2016 6.234 6.309 6.078 6.220 59,024,692 +0.02(+0.36%)
Jan 13, 2016 6.554 6.569 6.160 6.197 37,584,632 -0.31(-4.69%)
Jan 12, 2016 6.532 6.562 6.339 6.502 25,244,894 +0.04(+0.69%)
Jan 11, 2016 6.577 6.621 6.376 6.458 26,303,320 -0.06(-0.91%)
Jan 08, 2016 6.725 6.770 6.495 6.517 31,231,026 -0.15(-2.23%)
Jan 07, 2016 6.733 6.822 6.666 6.666 36,443,640 -0.22(-3.24%)
Jan 06, 2016 6.889 6.949 6.826 6.889 22,995,710 -0.12(-1.70%)
Jan 05, 2016 7.030 7.075 6.941 7.008 21,584,968 -0.01(-0.21%)
Jan 04, 2016 6.956 7.053 6.919 7.023 23,971,704 -0.12(-1.67%)
Dec 31, 2015 7.127 7.142 7.142 7.142 12,925,841 -0.04(-0.52%)
Dec 30, 2015 7.246 7.246 7.149 7.179 9,197,671 -0.08(-1.13%)
Dec 29, 2015 7.216 7.283 7.202 7.261 10,874,920 +0.10(+1.35%)
Dec 28, 2015 7.187 7.202 7.053 7.164 11,688,994 -0.06(-0.82%)
Dec 24, 2015 7.202 7.224 7.224 7.224 4,963,174 +0.01(+0.21%)
Dec 23, 2015 7.120 7.216 7.090 7.209 14,344,688 +0.14(+2.00%)
Dec 22, 2015 7.060 7.075 6.919 7.068 17,609,222 +0.08(+1.17%)
Dec 21, 2015 6.986 7.008 6.882 6.986 19,125,060 +0.03(+0.43%)
Dec 18, 2015 7.082 7.149 6.926 6.956 75,189,344 -0.28(-3.91%)
Dec 17, 2015 7.425 7.454 7.239 7.239 28,540,276 -0.16(-2.11%)
Dec 16, 2015 7.335 7.425 7.172 7.395 41,320,560 +0.13(+1.74%)
Dec 15, 2015 7.082 7.335 7.075 7.268 29,531,188 +0.31(+4.38%)
Dec 14, 2015 7.045 7.082 6.844 6.963 28,156,548 -0.01(-0.11%)
Dec 11, 2015 7.023 7.068 6.919 6.971 23,994,880 -0.18(-2.50%)
Dec 10, 2015 7.030 7.246 6.971 7.149 21,872,782 +0.12(+1.69%)
Dec 09, 2015 7.112 7.187 6.949 7.030 34,783,248 -0.10(-1.36%)
Dec 08, 2015 7.349 7.367 7.098 7.127 32,621,120 -0.29(-3.89%)
Dec 07, 2015 7.549 7.563 7.378 7.415 20,293,058 -0.17(-2.24%)
Dec 04, 2015 7.393 7.600 7.327 7.586 25,911,816 +0.21(+2.91%)
Dec 03, 2015 7.504 7.519 7.342 7.371 21,372,918 -0.10(-1.29%)
Dec 02, 2015 7.600 7.600 7.452 7.467 18,223,538 -0.11(-1.46%)
Dec 01, 2015 7.549 7.600 7.482 7.578 18,953,572 +0.08(+1.08%)
Nov 30, 2015 7.519 7.541 7.438 7.497 15,891,975 -0.02(-0.29%)
Nov 27, 2015 7.460 7.526 7.401 7.519 6,946,837 +0.06(+0.79%)
Nov 25, 2015 7.497 7.460 7.460 7.460 11,601,468 -0.03(-0.39%)
Nov 24, 2015 7.401 7.519 7.386 7.489 18,714,648 +0.04(+0.50%)
Nov 23, 2015 7.475 7.534 7.430 7.452 13,844,823 +0.00(+0.00%)
Nov 20, 2015 7.549 7.563 7.415 7.452 20,559,304 -0.04(-0.59%)
Nov 19, 2015 7.415 7.556 7.260 7.497 43,349,244 +0.04(+0.50%)
Nov 18, 2015 7.319 7.460 7.275 7.460 26,156,500 +0.16(+2.23%)
Nov 17, 2015 7.297 7.401 7.282 7.297 18,033,422 +0.04(+0.61%)
Nov 16, 2015 7.142 7.260 7.112 7.253 16,810,612 +0.07(+1.03%)
Nov 13, 2015 7.238 7.268 7.149 7.179 17,774,322 -0.07(-0.92%)
Nov 12, 2015 7.297 7.319 7.231 7.245 20,643,806 -0.11(-1.51%)
Nov 11, 2015 7.475 7.519 7.349 7.356 16,373,695 -0.09(-1.19%)
Nov 10, 2015 7.378 7.475 7.290 7.445 19,183,882 +0.06(+0.80%)
Nov 09, 2015 7.452 7.541 7.319 7.386 24,254,652 -0.10(-1.38%)
Nov 06, 2015 7.401 7.547 7.401 7.489 32,125,054 +0.30(+4.11%)
Nov 05, 2015 7.098 7.245 7.083 7.194 28,011,834 +0.10(+1.46%)
Nov 04, 2015 7.083 7.127 7.047 7.090 15,916,094 +0.04(+0.52%)
Nov 03, 2015 7.061 7.127 7.024 7.053 15,035,488 -0.03(-0.42%)
Nov 02, 2015 6.979 7.098 6.935 7.083 17,641,350 +0.17(+2.46%)
Oct 30, 2015 7.112 7.149 6.831 6.913 31,486,108 -0.21(-3.01%)
Oct 29, 2015 7.149 7.216 7.112 7.127 19,900,490 -0.01(-0.21%)
Oct 28, 2015 6.846 7.164 6.831 7.142 24,301,146 +0.31(+4.55%)
Oct 27, 2015 6.846 6.883 6.772 6.831 12,274,600 -0.06(-0.86%)
Oct 26, 2015 6.987 7.016 6.857 6.891 12,228,829 -0.10(-1.38%)
Oct 23, 2015 6.861 6.994 6.824 6.987 22,550,538 +0.18(+2.61%)
Oct 22, 2015 6.721 6.876 6.721 6.809 23,998,474 +0.13(+1.99%)
Oct 21, 2015 6.772 6.846 6.669 6.676 22,073,736 -0.13(-1.95%)
Oct 20, 2015 6.728 6.876 6.669 6.809 34,158,692 +0.20(+3.02%)
Oct 19, 2015 6.661 6.743 6.602 6.610 16,781,652 -0.06(-0.89%)
Oct 16, 2015 6.750 6.765 6.624 6.669 21,270,878 -0.04(-0.66%)
Oct 15, 2015 6.580 6.728 6.536 6.713 23,943,808 +0.19(+2.95%)
Oct 14, 2015 6.647 6.661 6.469 6.521 21,504,412 -0.12(-1.78%)
Oct 13, 2015 6.698 6.735 6.639 6.639 16,757,555 -0.07(-1.10%)
Oct 12, 2015 6.698 6.743 6.665 6.713 14,274,030 -0.01(-0.11%)
Oct 09, 2015 6.824 6.883 6.684 6.721 15,188,099 -0.13(-1.84%)
Oct 08, 2015 6.780 6.868 6.728 6.846 20,759,448 +0.04(+0.54%)
Oct 07, 2015 6.765 6.861 6.717 6.809 20,870,030 +0.09(+1.32%)
Oct 06, 2015 6.669 6.750 6.647 6.721 18,393,458 +0.04(+0.55%)
Oct 05, 2015 6.639 6.728 6.602 6.684 25,362,878 +0.10(+1.46%)
Oct 02, 2015 6.477 6.587 6.314 6.587 29,011,818 -0.09(-1.33%)
Oct 01, 2015 6.661 6.706 6.584 6.676 19,763,776 +0.01(+0.22%)
Sep 30, 2015 6.684 6.698 6.565 6.661 20,022,176 +0.13(+2.04%)
Sep 29, 2015 6.513 6.580 6.462 6.528 16,914,018 +0.02(+0.34%)
Sep 28, 2015 6.684 6.691 6.506 6.506 17,615,374 -0.21(-3.08%)
Sep 25, 2015 6.713 6.757 6.669 6.713 16,686,608 +0.12(+1.79%)
Sep 24, 2015 6.521 6.610 6.494 6.595 14,267,010 -0.02(-0.34%)
Sep 23, 2015 6.565 6.698 6.565 6.617 14,519,284 +0.02(+0.34%)
Sep 22, 2015 6.602 6.698 6.550 6.595 19,583,436 -0.13(-1.87%)
Sep 21, 2015 6.676 6.794 6.661 6.721 20,943,270 +0.11(+1.68%)
Sep 18, 2015 6.772 6.787 6.595 6.610 38,378,316 -0.26(-3.77%)
Sep 17, 2015 7.061 7.116 6.824 6.868 47,652,044 -0.21(-2.93%)
Sep 16, 2015 7.186 7.186 6.972 7.075 23,442,866 -0.12(-1.64%)
Sep 15, 2015 7.142 7.220 7.127 7.194 22,055,822 +0.10(+1.46%)
Sep 14, 2015 7.001 7.171 6.979 7.090 23,774,270 +0.06(+0.84%)
Sep 11, 2015 6.972 7.046 6.950 7.031 17,487,258 -0.01(-0.10%)
Sep 10, 2015 6.868 7.083 6.868 7.038 22,088,860 +0.13(+1.93%)
Sep 09, 2015 7.112 7.142 6.883 6.905 14,512,081 -0.09(-1.27%)
Sep 08, 2015 6.957 7.009 6.877 6.994 13,640,943 +0.19(+2.81%)
Sep 04, 2015 6.869 6.803 6.803 6.803 16,987,920 -0.12(-1.80%)
Sep 03, 2015 6.884 7.042 6.840 6.928 18,133,496 +0.07(+0.96%)
Sep 02, 2015 6.869 6.884 6.708 6.862 16,424,768 +0.10(+1.41%)
Sep 01, 2015 6.869 6.921 6.700 6.766 26,658,482 -0.28(-3.96%)
Aug 31, 2015 6.994 7.082 6.965 7.045 18,136,808 -0.02(-0.31%)
Aug 28, 2015 6.987 7.082 6.965 7.068 17,827,468 +0.04(+0.63%)
Aug 27, 2015 6.906 7.045 6.869 7.023 32,770,626 +0.23(+3.35%)
Aug 26, 2015 6.671 6.810 6.561 6.796 30,617,456 +0.35(+5.47%)
Aug 25, 2015 6.943 6.979 6.436 6.443 40,453,084 -0.15(-2.34%)
Aug 24, 2015 6.693 6.906 6.575 6.597 52,122,756 -0.51(-7.14%)
Aug 21, 2015 7.214 7.273 7.090 7.104 26,215,524 -0.19(-2.62%)
Aug 20, 2015 7.464 7.494 7.295 7.295 26,121,472 -0.24(-3.12%)
Aug 19, 2015 7.685 7.714 7.516 7.530 40,624,568 -0.18(-2.38%)
Aug 18, 2015 7.736 7.787 7.685 7.714 14,834,814 -0.04(-0.47%)
Aug 17, 2015 7.670 7.795 7.626 7.751 17,790,046 +0.00(+0.00%)
Aug 14, 2015 7.663 7.765 7.619 7.751 15,183,504 +0.10(+1.34%)
Aug 13, 2015 7.648 7.707 7.589 7.648 18,094,372 +0.04(+0.58%)
Aug 12, 2015 7.692 7.699 7.486 7.604 22,645,050 -0.17(-2.17%)
Aug 11, 2015 7.854 7.883 7.729 7.773 17,412,786 -0.16(-2.04%)
Aug 10, 2015 7.861 7.942 7.817 7.934 17,129,824 +0.13(+1.69%)
Aug 07, 2015 7.743 7.876 7.707 7.802 35,933,632 +0.04(+0.47%)
Aug 06, 2015 7.736 7.835 7.703 7.765 27,605,360 +0.07(+0.86%)
Aug 05, 2015 7.677 7.817 7.652 7.699 16,464,497 +0.08(+1.06%)
Aug 04, 2015 7.619 7.736 7.611 7.619 18,581,682 +0.00(+0.00%)
Aug 03, 2015 7.641 7.685 7.545 7.619 20,393,276 -0.01(-0.19%)
Jul 31, 2015 7.751 7.758 7.626 7.633 15,382,093 -0.13(-1.70%)
Jul 30, 2015 7.721 7.787 7.685 7.765 15,147,697 +0.04(+0.48%)
Jul 29, 2015 7.648 7.758 7.604 7.729 21,740,312 +0.09(+1.15%)
Jul 28, 2015 7.677 7.736 7.552 7.641 19,220,872 -0.01(-0.10%)
Jul 27, 2015 7.699 7.699 7.593 7.648 25,286,928 -0.11(-1.42%)
Jul 24, 2015 7.787 7.824 7.729 7.758 20,976,242 -0.04(-0.56%)
Jul 23, 2015 7.846 7.982 7.732 7.802 35,099,308 -0.06(-0.75%)
Jul 22, 2015 7.619 7.971 7.619 7.861 68,967,760 +0.21(+2.79%)
Jul 21, 2015 7.523 7.729 7.519 7.648 35,256,940 +0.15(+2.06%)
Jul 20, 2015 7.494 7.523 7.413 7.494 23,535,726 +0.06(+0.79%)
Jul 17, 2015 7.523 7.545 7.361 7.435 36,260,720 -0.20(-2.60%)
Jul 16, 2015 7.655 7.685 7.604 7.633 19,668,890 +0.06(+0.78%)
Jul 15, 2015 7.530 7.692 7.516 7.574 36,159,944 +0.07(+0.88%)
Jul 14, 2015 7.398 7.516 7.383 7.508 29,014,166 +0.01(+0.20%)
Jul 13, 2015 7.530 7.567 7.486 7.494 18,726,652 +0.04(+0.59%)
Jul 10, 2015 7.457 7.530 7.405 7.450 18,173,800 +0.10(+1.40%)
Jul 09, 2015 7.339 7.376 7.295 7.347 20,167,714 +0.12(+1.73%)
Jul 08, 2015 7.317 7.325 7.214 7.222 23,632,254 -0.15(-2.09%)
Jul 07, 2015 7.435 7.450 7.214 7.376 28,297,684 -0.10(-1.28%)
Jul 06, 2015 7.428 7.508 7.398 7.472 17,203,824 -0.07(-0.97%)
Jul 02, 2015 7.589 7.545 7.545 7.545 17,437,782 -0.10(-1.34%)
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.