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 (%)
Jul 30, 2010 3.724 3.843 3.699 3.793 19,643,928 +0.00(+0.00%)
Jul 29, 2010 3.893 3.943 3.781 3.793 23,795,298 -0.08(-2.10%)
Jul 28, 2010 3.950 3.981 3.831 3.875 19,026,144 -0.11(-2.67%)
Jul 27, 2010 3.956 4.037 3.850 3.981 34,596,688 +0.03(+0.79%)
Jul 26, 2010 3.787 3.975 3.743 3.950 28,737,848 +0.16(+4.13%)
Jul 23, 2010 3.656 3.793 3.599 3.793 34,036,500 +0.13(+3.63%)
Jul 22, 2010 3.693 3.737 3.624 3.660 33,384,530 +0.11(+3.13%)
Jul 21, 2010 3.706 3.787 3.537 3.549 37,050,516 -0.09(-2.58%)
Jul 20, 2010 3.487 3.649 3.449 3.643 31,843,596 +0.03(+0.87%)
Jul 19, 2010 3.618 3.665 3.487 3.612 25,344,220 +0.03(+0.70%)
Jul 16, 2010 3.812 3.825 3.568 3.587 35,069,228 -0.25(-6.53%)
Jul 15, 2010 3.787 3.875 3.699 3.837 25,344,616 +0.06(+1.49%)
Jul 14, 2010 3.850 3.862 3.718 3.781 25,051,266 -0.08(-1.95%)
Jul 13, 2010 3.768 3.875 3.768 3.856 21,400,596 +0.14(+3.88%)
Jul 12, 2010 3.687 3.749 3.637 3.712 17,605,312 +0.01(+0.34%)
Jul 09, 2010 3.549 3.724 3.512 3.699 15,259,432 +0.15(+4.23%)
Jul 08, 2010 3.693 3.737 3.493 3.549 33,265,100 -0.06(-1.56%)
Jul 07, 2010 3.355 3.637 3.355 3.605 25,861,654 +0.28(+8.27%)
Jul 06, 2010 3.443 3.449 3.286 3.330 18,693,474 -0.01(-0.37%)
Jul 02, 2010 3.424 3.468 3.292 3.343 20,546,206 -0.06(-1.66%)
Jul 01, 2010 3.411 3.530 3.255 3.399 37,812,008 -0.07(-1.99%)
Jun 30, 2010 3.530 3.624 3.462 3.468 21,377,108 -0.06(-1.60%)
Jun 29, 2010 3.643 3.643 3.505 3.524 33,153,238 -0.23(-6.17%)
Jun 25, 2010 3.668 3.762 3.593 3.756 22,235,366 +0.16(+4.53%)
Jun 24, 2010 3.624 3.693 3.587 3.593 17,196,302 -0.07(-1.88%)
Jun 23, 2010 3.743 3.781 3.649 3.662 20,582,052 -0.07(-1.89%)
Jun 22, 2010 3.787 3.831 3.724 3.732 23,924,996 -0.05(-1.45%)
Jun 21, 2010 3.831 3.862 3.756 3.787 16,658,648 +0.00(+0.00%)
Jun 18, 2010 3.781 3.812 3.734 3.787 15,390,131 +0.01(+0.33%)
Jun 17, 2010 3.856 3.875 3.718 3.774 19,772,686 -0.07(-1.79%)
Jun 16, 2010 3.881 3.906 3.812 3.843 18,271,724 -0.09(-2.38%)
Jun 15, 2010 3.850 3.943 3.787 3.937 21,039,426 +0.14(+3.62%)
Jun 14, 2010 3.881 3.906 3.781 3.800 21,725,898 -0.02(-0.49%)
Jun 11, 2010 3.625 3.825 3.581 3.818 25,439,294 +0.12(+3.38%)
Jun 10, 2010 3.646 3.700 3.600 3.693 28,934,416 +0.12(+3.50%)
Jun 09, 2010 3.600 3.656 3.556 3.568 30,071,644 -0.01(-0.17%)
Jun 08, 2010 3.515 3.575 3.375 3.575 32,408,980 +0.09(+2.69%)
Jun 07, 2010 3.662 3.693 3.462 3.481 27,205,458 -0.16(-4.46%)
Jun 04, 2010 3.718 3.781 3.612 3.643 28,695,452 -0.17(-4.58%)
Jun 03, 2010 3.887 3.906 3.768 3.818 20,387,474 -0.04(-0.97%)
Jun 02, 2010 3.781 3.856 3.737 3.856 20,959,324 +0.15(+4.14%)
Jun 01, 2010 3.806 3.912 3.700 3.703 22,604,956 -0.15(-3.82%)
May 28, 2010 3.900 3.950 3.812 3.850 21,067,920 -0.05(-1.28%)
May 27, 2010 3.862 3.906 3.793 3.900 24,291,634 +0.14(+3.83%)
May 26, 2010 3.818 3.856 3.737 3.756 25,747,244 +0.03(+0.84%)
May 25, 2010 3.543 3.743 3.537 3.725 50,668,124 -0.02(-0.67%)
May 24, 2010 3.918 3.918 3.737 3.750 33,895,420 -0.15(-3.85%)
May 21, 2010 3.556 3.900 3.512 3.900 61,798,516 +0.24(+6.67%)
May 20, 2010 3.625 3.762 3.600 3.656 72,230,616 -0.19(-4.88%)
May 19, 2010 3.812 3.981 3.756 3.843 47,073,652 -0.00(-0.08%)
May 18, 2010 4.124 4.124 3.800 3.846 52,791,192 -0.22(-5.31%)
May 17, 2010 4.087 4.137 3.925 4.062 36,602,592 -0.02(-0.46%)
May 14, 2010 4.162 4.181 4.024 4.081 52,926,484 -0.14(-3.40%)
May 13, 2010 4.256 4.343 4.193 4.224 47,845,952 -0.01(-0.15%)
May 12, 2010 4.212 4.293 4.181 4.231 60,221,248 +0.18(+4.48%)
May 11, 2010 4.124 4.193 3.956 4.049 52,276,568 -0.01(-0.15%)
May 10, 2010 3.978 4.106 3.918 4.056 53,670,484 +0.30(+7.99%)
May 07, 2010 3.875 3.987 3.662 3.756 61,095,856 -0.14(-3.53%)
May 06, 2010 4.074 4.199 3.537 3.893 80,559,016 -0.20(-4.81%)
May 05, 2010 4.131 4.293 4.037 4.090 68,121,576 -0.08(-1.87%)
May 04, 2010 4.249 4.274 4.143 4.168 36,123,544 -0.13(-3.05%)
May 03, 2010 4.274 4.324 4.224 4.299 20,855,988 +0.07(+1.78%)
Apr 30, 2010 4.281 4.399 4.206 4.224 45,743,688 -0.07(-1.60%)
Apr 29, 2010 4.281 4.349 4.218 4.293 30,090,302 +0.09(+2.08%)
Apr 28, 2010 4.237 4.337 4.137 4.206 46,613,768 +0.03(+0.82%)
Apr 27, 2010 4.187 4.287 4.099 4.171 56,809,080 -0.11(-2.68%)
Apr 26, 2010 4.525 4.624 4.281 4.286 63,771,236 -0.19(-4.34%)
Apr 23, 2010 4.437 4.549 4.393 4.481 88,099,848 +0.17(+4.06%)
Apr 22, 2010 4.174 4.362 4.099 4.306 87,389,768 +0.19(+4.55%)
Apr 21, 2010 3.850 4.249 3.818 4.118 188,805,536 +0.47(+13.04%)
Apr 20, 2010 3.487 3.656 3.418 3.643 60,290,828 +0.21(+6.19%)
Apr 19, 2010 3.437 3.512 3.287 3.431 53,798,828 -0.04(-1.26%)
Apr 16, 2010 3.600 3.600 3.306 3.475 72,115,296 -0.12(-3.30%)
Apr 15, 2010 3.706 3.718 3.581 3.593 39,127,204 -0.08(-2.21%)
Apr 14, 2010 3.643 3.718 3.612 3.675 50,333,648 +0.12(+3.34%)
Apr 13, 2010 3.675 3.675 3.481 3.556 82,668,592 -0.21(-5.64%)
Apr 12, 2010 3.681 3.800 3.656 3.768 39,067,956 +0.11(+2.90%)
Apr 09, 2010 3.750 3.750 3.634 3.662 33,777,412 -0.02(-0.68%)
Apr 08, 2010 3.675 3.781 3.562 3.687 47,803,420 +0.01(+0.17%)
Apr 07, 2010 3.675 3.781 3.631 3.681 56,438,464 +0.02(+0.68%)
Apr 06, 2010 3.462 3.656 3.437 3.656 59,297,408 +0.20(+5.79%)
Apr 05, 2010 3.387 3.468 3.368 3.456 27,597,792 +0.09(+2.60%)
Apr 01, 2010 3.425 3.368 3.368 3.368 18,031,858 +0.00(+0.00%)
Mar 31, 2010 3.343 3.437 3.325 3.368 26,588,114 -0.01(-0.37%)
Mar 30, 2010 3.418 3.437 3.343 3.381 18,644,614 -0.02(-0.73%)
Mar 29, 2010 3.462 3.468 3.362 3.406 23,030,632 -0.01(-0.37%)
Mar 26, 2010 3.506 3.531 3.375 3.418 37,269,516 -0.02(-0.55%)
Mar 25, 2010 3.487 3.556 3.431 3.437 40,251,640 +0.01(+0.37%)
Mar 24, 2010 3.412 3.462 3.400 3.425 32,121,750 +0.00(+0.00%)
Mar 23, 2010 3.437 3.462 3.362 3.425 39,872,756 +0.01(+0.23%)
Mar 22, 2010 3.243 3.450 3.212 3.417 35,522,124 +0.09(+2.77%)
Mar 19, 2010 3.443 3.468 3.304 3.325 59,587,572 -0.11(-3.27%)
Mar 18, 2010 3.628 3.628 3.415 3.437 52,627,604 -0.16(-4.51%)
Mar 17, 2010 3.525 3.631 3.500 3.600 52,366,360 +0.14(+4.16%)
Mar 16, 2010 3.421 3.456 3.387 3.456 29,072,694 +0.08(+2.41%)
Mar 15, 2010 3.343 3.400 3.287 3.375 35,779,236 -0.04(-1.10%)
Mar 12, 2010 3.481 3.506 3.368 3.412 43,113,048 +0.04(+1.30%)
Mar 11, 2010 3.306 3.506 3.300 3.368 87,460,752 +0.09(+2.86%)
Mar 10, 2010 3.237 3.393 3.212 3.275 63,899,760 +0.14(+4.37%)
Mar 09, 2010 3.075 3.206 3.025 3.138 33,445,732 +0.04(+1.41%)
Mar 08, 2010 3.119 3.138 3.050 3.094 20,501,112 +0.00(+0.00%)
Mar 05, 2010 3.032 3.094 3.007 3.094 23,670,178 +0.09(+3.12%)
Mar 04, 2010 3.013 3.019 2.988 3.000 9,111,929 +0.00(+0.00%)
Mar 03, 2010 3.019 3.038 2.975 3.000 16,277,159 -0.01(-0.41%)
Mar 02, 2010 3.019 3.038 2.988 3.013 19,195,904 +0.02(+0.62%)
Mar 01, 2010 3.032 3.041 2.963 2.994 11,253,859 -0.01(-0.21%)
Feb 26, 2010 2.994 3.016 2.969 3.000 14,728,310 +0.01(+0.21%)
Feb 25, 2010 2.969 3.019 2.963 2.994 16,081,761 -0.06(-1.84%)
Feb 24, 2010 3.032 3.081 3.013 3.050 19,819,644 +0.05(+1.66%)
Feb 23, 2010 3.050 3.088 2.994 3.000 21,986,178 -0.07(-2.43%)
Feb 22, 2010 3.063 3.088 3.044 3.075 26,499,900 +0.05(+1.65%)
Feb 19, 2010 2.944 3.025 2.938 3.025 17,877,132 +0.08(+2.75%)
Feb 18, 2010 2.969 2.994 2.925 2.944 19,126,178 -0.02(-0.84%)
Feb 17, 2010 3.013 3.044 2.947 2.969 20,347,360 -0.04(-1.24%)
Feb 16, 2010 2.950 3.007 2.932 3.007 23,916,810 +0.09(+2.99%)
Feb 12, 2010 2.938 2.919 2.919 2.919 21,982,410 -0.07(-2.30%)
Feb 11, 2010 2.963 3.000 2.919 2.988 25,863,288 +0.05(+1.70%)
Feb 10, 2010 2.876 2.963 2.876 2.938 22,488,838 +0.04(+1.29%)
Feb 09, 2010 2.907 2.950 2.851 2.901 27,948,406 +0.04(+1.53%)
Feb 08, 2010 2.919 2.950 2.826 2.857 28,574,502 -0.03(-1.08%)
Feb 05, 2010 2.844 2.922 2.745 2.888 40,248,188 +0.06(+1.98%)
Feb 04, 2010 2.907 2.919 2.782 2.832 57,423,008 -0.11(-3.61%)
Feb 03, 2010 3.044 3.056 2.885 2.938 66,198,500 -0.14(-4.46%)
Feb 02, 2010 3.044 3.081 3.007 3.075 53,738,740 +0.02(+0.61%)
Feb 01, 2010 3.025 3.081 2.982 3.056 29,889,242 +0.07(+2.30%)
Jan 29, 2010 3.150 3.150 2.957 2.988 44,197,656 -0.12(-4.01%)
Jan 28, 2010 3.169 3.175 3.069 3.113 64,874,608 +0.07(+2.25%)
Jan 27, 2010 2.913 3.056 2.901 3.044 54,429,700 +0.17(+6.09%)
Jan 26, 2010 3.032 3.113 2.869 2.869 72,761,032 -0.12(-4.17%)
Jan 25, 2010 2.975 3.081 2.901 2.994 55,577,376 +0.07(+2.35%)
Jan 22, 2010 2.757 3.038 2.651 2.925 98,157,696 +0.10(+3.53%)
Jan 21, 2010 2.732 2.963 2.726 2.826 102,461,440 +0.15(+5.59%)
Jan 20, 2010 2.651 2.751 2.639 2.676 33,470,400 -0.01(-0.23%)
Jan 19, 2010 2.663 2.720 2.626 2.682 24,345,230 +0.01(+0.47%)
Jan 15, 2010 2.745 2.670 2.670 2.670 28,330,454 -0.08(-2.95%)
Jan 14, 2010 2.688 2.776 2.663 2.751 38,949,752 +0.06(+2.32%)
Jan 13, 2010 2.626 2.707 2.545 2.688 43,073,996 +0.06(+2.38%)
Jan 12, 2010 2.657 2.757 2.589 2.626 40,429,448 -0.07(-2.77%)
Jan 11, 2010 2.688 2.770 2.626 2.701 45,254,724 +0.07(+2.61%)
Jan 08, 2010 2.639 2.726 2.576 2.632 47,885,728 -0.04(-1.63%)
Jan 07, 2010 2.401 2.713 2.389 2.676 105,941,744 +0.27(+11.14%)
Jan 06, 2010 2.339 2.426 2.320 2.408 30,076,918 +0.06(+2.66%)
Jan 05, 2010 2.295 2.352 2.277 2.345 34,029,684 +0.05(+2.17%)
Jan 04, 2010 2.314 2.333 2.277 2.295 16,773,468 +0.02(+0.82%)
Dec 31, 2009 2.289 2.277 2.277 2.277 16,700,790 -0.02(-0.82%)
Dec 30, 2009 2.302 2.302 2.271 2.295 10,251,891 -0.01(-0.27%)
Dec 29, 2009 2.308 2.314 2.277 2.302 10,350,591 -0.01(-0.27%)
Dec 28, 2009 2.320 2.352 2.283 2.308 11,287,947 -0.01(-0.54%)
Dec 24, 2009 2.308 2.320 2.302 2.320 3,501,049 +0.02(+1.09%)
Dec 23, 2009 2.320 2.339 2.289 2.295 15,042,582 -0.03(-1.34%)
Dec 22, 2009 2.327 2.333 2.308 2.327 7,354,253 -0.01(-0.27%)
Dec 21, 2009 2.327 2.339 2.295 2.333 14,281,790 +0.01(+0.54%)
Dec 18, 2009 2.302 2.345 2.264 2.320 31,858,436 +0.02(+1.09%)
Dec 17, 2009 2.252 2.364 2.246 2.295 23,128,442 +0.04(+1.66%)
Dec 16, 2009 2.327 2.345 2.252 2.258 26,560,422 -0.07(-2.95%)
Dec 15, 2009 2.389 2.442 2.302 2.327 32,863,742 -0.10(-4.11%)
Dec 14, 2009 2.358 2.433 2.333 2.426 22,480,850 +0.10(+4.29%)
Dec 11, 2009 2.327 2.345 2.295 2.327 14,656,849 +0.01(+0.27%)
Dec 10, 2009 2.358 2.370 2.308 2.320 16,218,764 -0.01(-0.27%)
Dec 09, 2009 2.364 2.383 2.321 2.327 31,660,852 -0.04(-1.58%)
Dec 08, 2009 2.289 2.377 2.277 2.364 33,786,972 +0.07(+2.99%)
Dec 07, 2009 2.308 2.345 2.283 2.295 34,769,724 -0.01(-0.27%)
Dec 04, 2009 2.358 2.370 2.277 2.302 38,706,188 +0.01(+0.27%)
Dec 03, 2009 2.433 2.440 2.289 2.295 43,209,268 -0.12(-4.91%)
Dec 02, 2009 2.389 2.426 2.358 2.414 32,377,442 +0.03(+1.31%)
Dec 01, 2009 2.420 2.426 2.327 2.383 36,438,600 +0.00(+0.00%)
Nov 30, 2009 2.258 2.389 2.246 2.383 44,489,056 +0.14(+6.41%)
Nov 27, 2009 2.252 2.295 2.239 2.239 13,066,335 -0.08(-3.49%)
Nov 25, 2009 2.389 2.389 2.314 2.320 16,949,810 -0.02(-1.06%)
Nov 24, 2009 2.383 2.383 2.314 2.345 24,215,264 -0.02(-1.05%)
Nov 23, 2009 2.401 2.420 2.358 2.370 30,942,470 +0.01(+0.53%)
Nov 20, 2009 2.383 2.408 2.333 2.358 29,946,366 -0.03(-1.31%)
Nov 19, 2009 2.408 2.433 2.345 2.389 36,072,624 -0.06(-2.30%)
Nov 18, 2009 2.370 2.489 2.345 2.445 48,882,948 +0.07(+2.89%)
Nov 17, 2009 2.339 2.383 2.302 2.377 39,688,276 +0.02(+0.79%)
Nov 16, 2009 2.383 2.420 2.308 2.358 42,934,236 -0.01(-0.53%)
Nov 13, 2009 2.383 2.401 2.324 2.370 25,005,444 +0.03(+1.33%)
Nov 12, 2009 2.401 2.433 2.339 2.339 23,050,788 -0.07(-2.85%)
Nov 11, 2009 2.414 2.451 2.383 2.408 18,020,752 +0.04(+1.58%)
Nov 10, 2009 2.445 2.451 2.345 2.370 24,688,774 -0.09(-3.55%)
Nov 09, 2009 2.451 2.489 2.408 2.458 35,963,872 +0.04(+1.81%)
Nov 06, 2009 2.308 2.433 2.295 2.414 44,650,424 +0.06(+2.66%)
Nov 05, 2009 2.339 2.383 2.289 2.352 41,494,920 +0.05(+2.17%)
Nov 04, 2009 2.445 2.489 2.283 2.302 41,815,460 -0.08(-3.40%)
Nov 03, 2009 2.202 2.408 2.183 2.383 45,905,592 +0.13(+5.82%)
Nov 02, 2009 2.439 2.451 2.202 2.252 44,636,900 -0.12(-5.25%)
Oct 30, 2009 2.508 2.514 2.295 2.377 47,758,344 -0.16(-6.39%)
Oct 29, 2009 2.470 2.551 2.389 2.539 39,664,304 +0.16(+6.82%)
Oct 28, 2009 2.514 2.545 2.370 2.377 47,275,024 -0.14(-5.69%)
Oct 27, 2009 2.564 2.601 2.464 2.520 52,656,004 -0.03(-1.22%)
Oct 26, 2009 2.632 2.651 2.526 2.551 33,836,920 -0.07(-2.62%)
Oct 23, 2009 2.632 2.763 2.589 2.620 31,092,098 -0.14(-4.98%)
Oct 22, 2009 2.652 2.757 2.607 2.757 44,549,648 +0.07(+2.55%)
Oct 21, 2009 2.713 2.788 2.682 2.688 28,629,522 -0.04(-1.37%)
Oct 20, 2009 2.720 2.801 2.695 2.726 25,660,024 -0.02(-0.91%)
Oct 19, 2009 2.863 2.882 2.738 2.751 30,375,774 -0.11(-3.71%)
Oct 16, 2009 2.901 2.913 2.844 2.857 25,207,062 -0.12(-3.98%)
Oct 15, 2009 2.907 2.975 2.857 2.975 37,996,712 +0.06(+1.92%)
Oct 14, 2009 2.901 2.919 2.844 2.919 29,416,376 +0.09(+3.31%)
Oct 13, 2009 2.851 2.882 2.819 2.826 30,029,602 -0.03(-1.09%)
Oct 12, 2009 2.838 2.913 2.807 2.857 24,418,208 +0.02(+0.66%)
Oct 09, 2009 2.819 2.851 2.794 2.838 24,402,458 -0.02(-0.65%)
Oct 08, 2009 2.869 2.876 2.794 2.857 30,085,816 +0.00(+0.00%)
Oct 07, 2009 2.788 2.876 2.788 2.857 36,520,176 +0.04(+1.55%)
Oct 06, 2009 2.944 2.963 2.757 2.813 53,376,992 -0.07(-2.59%)
Oct 05, 2009 2.888 2.907 2.819 2.888 38,525,656 +0.11(+4.05%)
Oct 02, 2009 2.688 2.832 2.635 2.776 41,945,636 -0.01(-0.45%)
Oct 01, 2009 2.925 2.950 2.738 2.788 60,289,836 -0.15(-5.10%)
Sep 30, 2009 2.832 3.025 2.776 2.938 143,491,088 +0.19(+7.05%)
Sep 29, 2009 2.726 2.801 2.707 2.745 67,444,800 +0.12(+4.76%)
Sep 28, 2009 2.589 2.620 2.539 2.620 38,757,932 +0.04(+1.69%)
Sep 25, 2009 2.582 2.645 2.526 2.576 37,701,872 -0.03(-1.20%)
Sep 24, 2009 2.745 2.751 2.589 2.607 40,821,780 -0.12(-4.35%)
Sep 23, 2009 2.826 2.826 2.726 2.726 31,474,854 -0.07(-2.67%)
Sep 22, 2009 2.826 2.857 2.763 2.801 47,101,784 +0.05(+1.81%)
Sep 21, 2009 2.670 2.851 2.639 2.751 71,614,240 +0.04(+1.38%)
Sep 18, 2009 2.695 2.776 2.620 2.713 176,320,208 -0.10(-3.55%)
Sep 17, 2009 2.819 2.960 2.794 2.813 56,648,532 -0.02(-0.66%)
Sep 16, 2009 2.726 2.975 2.695 2.832 84,856,608 +0.12(+4.37%)
Sep 15, 2009 2.545 2.776 2.526 2.713 62,349,856 +0.16(+6.36%)
Sep 14, 2009 2.501 2.551 2.470 2.551 28,005,464 +0.02(+0.99%)
Sep 11, 2009 2.564 2.576 2.514 2.526 47,754,340 -0.02(-0.98%)
Sep 10, 2009 2.545 2.557 2.501 2.551 31,007,390 +0.01(+0.49%)
Sep 09, 2009 2.520 2.545 2.476 2.539 29,161,288 -0.01(-0.25%)
Sep 08, 2009 2.607 2.620 2.526 2.545 22,695,634 -0.02(-0.73%)
Sep 04, 2009 2.551 2.564 2.514 2.564 27,156,420 +0.02(+0.98%)
Sep 03, 2009 2.526 2.564 2.483 2.539 28,929,640 +0.09(+3.56%)
Sep 02, 2009 2.620 2.626 2.414 2.451 56,252,028 -0.20(-7.53%)
Sep 01, 2009 2.794 2.888 2.651 2.651 32,800,516 -0.19(-6.80%)
Aug 31, 2009 2.726 2.882 2.688 2.844 23,070,880 +0.04(+1.56%)
Aug 28, 2009 2.788 2.863 2.757 2.801 27,761,858 +0.05(+1.81%)
Aug 27, 2009 2.738 2.763 2.645 2.751 26,418,862 +0.00(+0.00%)
Aug 26, 2009 2.745 2.826 2.707 2.751 19,410,706 -0.01(-0.45%)
Aug 25, 2009 2.807 2.857 2.745 2.763 21,571,062 +0.01(+0.45%)
Aug 24, 2009 2.938 2.950 2.720 2.751 44,107,600 -0.13(-4.55%)
Aug 21, 2009 2.863 2.932 2.838 2.882 42,456,540 +0.06(+2.21%)
Aug 20, 2009 2.745 2.838 2.738 2.819 33,146,306 +0.10(+3.67%)
Aug 19, 2009 2.626 2.801 2.626 2.720 30,826,836 +0.01(+0.46%)
Aug 18, 2009 2.688 2.751 2.676 2.707 23,753,342 +0.09(+3.33%)
Aug 17, 2009 2.676 2.726 2.620 2.620 33,663,664 -0.24(-8.50%)
Aug 14, 2009 2.901 2.913 2.782 2.863 26,422,672 -0.04(-1.29%)
Aug 13, 2009 2.869 2.963 2.782 2.901 36,340,036 +0.11(+4.03%)
Aug 12, 2009 2.720 2.819 2.682 2.788 28,474,746 +0.03(+1.13%)
Aug 11, 2009 2.963 2.963 2.720 2.757 42,893,164 -0.22(-7.34%)
Aug 10, 2009 2.907 3.025 2.882 2.975 32,590,270 +0.06(+1.92%)
Aug 07, 2009 2.851 3.100 2.807 2.919 60,981,128 +0.18(+6.61%)
Aug 06, 2009 2.925 2.938 2.726 2.738 48,729,496 -0.09(-3.09%)
Aug 05, 2009 2.801 2.932 2.770 2.826 49,661,584 +0.07(+2.72%)
Aug 04, 2009 2.557 2.757 2.526 2.751 55,441,536 +0.15(+5.76%)
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.