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 )

13.77 -0.15 (-1.06%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 3, 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 31, 2013 5.693 5.808 5.680 5.761 0 +0.07(+1.30%)
Jul 30, 2013 5.700 5.754 5.673 5.687 15,168,875 -0.02(-0.35%)
Jul 29, 2013 5.754 5.788 5.660 5.707 0 -0.09(-1.51%)
Jul 26, 2013 5.720 5.794 5.714 5.794 0 +0.03(+0.47%)
Jul 25, 2013 5.768 5.805 5.734 5.768 17,346,876 -0.02(-0.35%)
Jul 24, 2013 5.720 5.808 5.673 5.788 0 +0.09(+1.54%)
Jul 23, 2013 5.768 5.768 5.693 5.700 14,270,074 -0.05(-0.82%)
Jul 22, 2013 5.666 5.747 5.646 5.747 11,558,125 +0.10(+1.79%)
Jul 19, 2013 5.660 5.673 5.606 5.646 14,313,875 -0.01(-0.24%)
Jul 18, 2013 5.505 5.720 5.471 5.660 25,311,614 +0.07(+1.33%)
Jul 17, 2013 5.599 5.626 5.562 5.586 12,608,719 +0.02(+0.36%)
Jul 16, 2013 5.646 5.666 5.505 5.565 17,220,948 -0.07(-1.31%)
Jul 15, 2013 5.646 5.680 5.606 5.640 11,577,961 +0.03(+0.48%)
Jul 12, 2013 5.518 5.613 5.498 5.613 0 +0.10(+1.83%)
Jul 11, 2013 5.646 5.660 5.464 5.512 17,479,160 -0.06(-1.09%)
Jul 10, 2013 5.707 5.720 5.498 5.572 27,790,780 -0.13(-2.23%)
Jul 09, 2013 5.741 5.761 5.619 5.699 14,164,569 -0.01(-0.19%)
Jul 08, 2013 5.794 5.835 5.693 5.710 0 -0.02(-0.29%)
Jul 05, 2013 5.599 5.727 5.579 5.727 0 +0.20(+3.66%)
Jul 03, 2013 5.498 5.549 5.491 5.525 0 -0.01(-0.24%)
Jul 02, 2013 5.431 5.559 5.424 5.538 0 +0.13(+2.37%)
Jul 01, 2013 5.357 5.471 5.323 5.410 16,791,274 +0.11(+2.03%)
Jun 28, 2013 5.289 5.330 5.255 5.303 12,388,070 -0.01(-0.13%)
Jun 27, 2013 5.330 5.336 5.282 5.309 18,740,374 +0.01(+0.25%)
Jun 26, 2013 5.343 5.363 5.262 5.296 0 +0.05(+1.03%)
Jun 25, 2013 5.181 5.269 5.141 5.242 0 +0.11(+2.23%)
Jun 24, 2013 5.141 5.188 5.107 5.127 18,101,342 -0.03(-0.65%)
Jun 21, 2013 5.127 5.202 5.067 5.161 23,041,108 +0.10(+2.00%)
Jun 20, 2013 4.986 5.154 4.972 5.060 26,207,410 +0.03(+0.54%)
Jun 19, 2013 5.134 5.134 5.033 5.033 15,733,923 -0.10(-1.97%)
Jun 18, 2013 5.087 5.148 5.074 5.134 9,196,711 +0.04(+0.79%)
Jun 17, 2013 5.094 5.175 5.053 5.094 0 +0.02(+0.40%)
Jun 14, 2013 5.202 5.215 5.074 5.074 0 -0.13(-2.59%)
Jun 13, 2013 5.080 5.222 5.067 5.208 16,456,553 +0.13(+2.52%)
Jun 12, 2013 5.174 5.201 5.080 5.080 17,969,278 -0.06(-1.17%)
Jun 11, 2013 5.167 5.201 5.127 5.141 9,380,483 -0.09(-1.66%)
Jun 10, 2013 5.154 5.234 5.147 5.228 0 +0.09(+1.69%)
Jun 07, 2013 5.094 5.147 5.057 5.141 0 +0.09(+1.72%)
Jun 06, 2013 5.007 5.074 4.980 5.054 0 +0.03(+0.53%)
Jun 05, 2013 5.074 5.130 5.000 5.027 17,633,532 -0.07(-1.44%)
Jun 04, 2013 5.181 5.206 5.087 5.100 0 -0.07(-1.30%)
Jun 03, 2013 5.187 5.214 5.094 5.167 13,549,746 -0.02(-0.39%)
May 31, 2013 5.274 5.294 5.187 5.187 13,646,094 -0.09(-1.77%)
May 30, 2013 5.154 5.321 5.154 5.281 0 +0.12(+2.33%)
May 29, 2013 5.040 5.181 5.040 5.161 16,736,090 +0.06(+1.18%)
May 28, 2013 5.100 5.141 5.087 5.100 15,122,905 +0.05(+1.06%)
May 24, 2013 4.980 5.054 4.980 5.047 0 +0.01(+0.27%)
May 23, 2013 5.020 5.054 4.973 5.033 0 -0.03(-0.53%)
May 22, 2013 5.147 5.228 5.033 5.060 18,420,848 -0.09(-1.69%)
May 21, 2013 5.154 5.187 5.120 5.147 0 -0.03(-0.52%)
May 20, 2013 5.154 5.207 5.147 5.174 0 -0.01(-0.13%)
May 17, 2013 5.141 5.187 5.120 5.181 0 +0.10(+1.98%)
May 16, 2013 5.141 5.147 5.067 5.080 18,252,950 -0.07(-1.43%)
May 15, 2013 5.141 5.228 5.127 5.154 0 +0.14(+2.80%)
May 13, 2013 5.013 5.033 4.973 5.013 9,343,463 +0.00(+0.00%)
May 10, 2013 5.013 5.020 4.973 5.013 0 +0.04(+0.81%)
May 09, 2013 5.007 5.020 4.966 4.973 0 -0.02(-0.40%)
May 08, 2013 4.987 5.007 4.940 4.993 0 +0.00(+0.00%)
May 07, 2013 4.913 5.000 4.900 4.993 14,184,768 +0.09(+1.77%)
May 06, 2013 4.879 4.920 4.859 4.906 10,954,577 +0.04(+0.83%)
May 03, 2013 4.819 4.866 4.766 4.866 0 +0.10(+2.11%)
May 02, 2013 4.732 4.799 4.719 4.766 0 +0.04(+0.85%)
May 01, 2013 4.786 4.813 4.726 4.726 0 -0.07(-1.53%)
Apr 30, 2013 4.779 4.806 4.752 4.799 0 +0.03(+0.56%)
Apr 29, 2013 4.786 4.792 4.759 4.772 7,125,896 +0.01(+0.28%)
Apr 26, 2013 4.766 4.766 4.732 4.759 8,654,330 +0.00(+0.00%)
Apr 25, 2013 4.779 4.813 4.752 4.759 11,506,801 +0.01(+0.21%)
Apr 24, 2013 4.732 4.752 4.699 4.749 0 +0.02(+0.50%)
Apr 23, 2013 4.692 4.736 4.665 4.726 19,563,120 +0.06(+1.22%)
Apr 22, 2013 4.685 4.705 4.639 4.669 10,503,794 -0.02(-0.36%)
Apr 19, 2013 4.625 4.699 4.578 4.685 15,026,059 +0.09(+2.04%)
Apr 18, 2013 4.652 4.679 4.565 4.592 23,816,224 -0.10(-2.07%)
Apr 17, 2013 4.779 4.813 4.639 4.689 27,835,188 -0.14(-2.98%)
Apr 16, 2013 4.859 4.866 4.786 4.833 20,145,406 +0.05(+0.98%)
Apr 15, 2013 4.906 4.940 4.786 4.786 16,959,880 -0.16(-3.25%)
Apr 12, 2013 4.973 5.000 4.920 4.946 12,159,817 -0.05(-1.07%)
Apr 11, 2013 4.993 5.027 4.960 5.000 18,576,904 +0.01(+0.27%)
Apr 10, 2013 4.973 5.020 4.973 4.987 12,129,638 +0.04(+0.81%)
Apr 09, 2013 4.940 4.973 4.906 4.946 9,576,923 +0.03(+0.54%)
Apr 08, 2013 4.839 4.940 4.803 4.920 12,985,516 +0.09(+1.94%)
Apr 05, 2013 4.779 4.843 4.752 4.826 15,665,267 -0.03(-0.55%)
Apr 04, 2013 4.813 4.859 4.786 4.853 9,952,456 +0.04(+0.83%)
Apr 03, 2013 4.866 4.900 4.779 4.813 12,666,918 -0.05(-1.10%)
Apr 02, 2013 4.906 4.926 4.859 4.866 9,968,436 -0.04(-0.82%)
Apr 01, 2013 4.953 4.980 4.893 4.906 9,423,133 -0.03(-0.54%)
Mar 28, 2013 4.966 4.993 4.926 4.933 9,542,868 -0.03(-0.54%)
Mar 27, 2013 4.953 4.980 4.926 4.960 7,818,802 -0.04(-0.80%)
Mar 26, 2013 4.960 5.007 4.926 5.000 14,020,270 +0.08(+1.63%)
Mar 25, 2013 4.960 4.966 4.900 4.920 13,462,590 -0.02(-0.41%)
Mar 22, 2013 4.987 5.007 4.913 4.940 34,026,320 -0.05(-0.94%)
Mar 21, 2013 4.993 5.040 4.966 4.987 11,878,533 -0.03(-0.67%)
Mar 20, 2013 5.020 5.040 4.993 5.020 12,111,619 +0.01(+0.27%)
Mar 19, 2013 5.007 5.027 4.960 5.007 16,445,116 +0.03(+0.67%)
Mar 18, 2013 4.940 5.013 4.879 4.973 11,447,432 -0.05(-1.05%)
Mar 15, 2013 5.020 5.054 4.987 5.026 22,099,128 +0.01(+0.19%)
Mar 14, 2013 4.993 5.020 4.973 5.017 18,480,890 +0.04(+0.87%)
Mar 13, 2013 4.907 4.973 4.897 4.973 11,762,637 +0.06(+1.22%)
Mar 12, 2013 4.913 4.947 4.887 4.913 12,661,714 -0.01(-0.27%)
Mar 11, 2013 4.880 4.947 4.853 4.927 12,992,702 +0.03(+0.54%)
Mar 08, 2013 4.940 4.967 4.873 4.900 13,481,040 +0.01(+0.27%)
Mar 07, 2013 4.813 4.900 4.793 4.887 16,836,358 +0.08(+1.66%)
Mar 06, 2013 4.807 4.827 4.787 4.807 12,324,703 +0.03(+0.56%)
Mar 05, 2013 4.813 4.827 4.734 4.780 24,651,254 -0.02(-0.42%)
Mar 04, 2013 4.680 4.813 4.674 4.800 15,222,434 +0.09(+1.98%)
Mar 01, 2013 4.660 4.727 4.620 4.707 10,458,157 +0.03(+0.57%)
Feb 28, 2013 4.667 4.720 4.654 4.680 17,222,600 +0.00(+0.00%)
Feb 27, 2013 4.540 4.700 4.534 4.680 23,245,730 +0.15(+3.38%)
Feb 26, 2013 4.534 4.587 4.494 4.527 18,282,846 +0.00(+0.00%)
Feb 25, 2013 4.687 4.707 4.527 4.527 14,311,202 -0.12(-2.58%)
Feb 22, 2013 4.607 4.647 4.594 4.647 19,060,636 +0.08(+1.75%)
Feb 21, 2013 4.667 4.674 4.547 4.567 29,223,164 -0.10(-2.14%)
Feb 20, 2013 4.747 4.770 4.660 4.667 21,262,768 -0.09(-1.82%)
Feb 19, 2013 4.740 4.773 4.720 4.753 17,964,116 +0.03(+0.56%)
Feb 15, 2013 4.740 4.780 4.720 4.727 18,308,060 -0.05(-0.98%)
Feb 14, 2013 4.727 4.780 4.714 4.773 16,661,432 +0.03(+0.56%)
Feb 13, 2013 4.813 4.820 4.727 4.747 14,484,572 -0.06(-1.25%)
Feb 12, 2013 4.740 4.807 4.740 4.807 19,766,810 +0.07(+1.40%)
Feb 11, 2013 4.787 4.787 4.734 4.740 9,501,773 -0.05(-1.11%)
Feb 08, 2013 4.760 4.793 4.720 4.793 16,134,411 +0.04(+0.84%)
Feb 07, 2013 4.747 4.760 4.694 4.753 12,162,786 +0.02(+0.42%)
Feb 06, 2013 4.714 4.753 4.707 4.734 7,941,364 +0.06(+1.28%)
Feb 04, 2013 4.694 4.727 4.667 4.674 19,282,896 -0.04(-0.85%)
Feb 01, 2013 4.674 4.734 4.634 4.714 14,862,717 +0.08(+1.72%)
Jan 31, 2013 4.620 4.644 4.580 4.634 10,738,498 -0.01(-0.14%)
Jan 30, 2013 4.594 4.660 4.567 4.640 15,457,110 +0.05(+1.16%)
Jan 29, 2013 4.600 4.640 4.567 4.587 23,529,336 -0.03(-0.72%)
Jan 28, 2013 4.634 4.647 4.594 4.620 12,060,871 +0.01(+0.14%)
Jan 25, 2013 4.660 4.687 4.607 4.614 12,003,390 -0.04(-0.86%)
Jan 24, 2013 4.694 4.714 4.627 4.654 12,542,878 -0.03(-0.57%)
Jan 23, 2013 4.727 4.727 4.660 4.680 19,255,080 -0.03(-0.71%)
Jan 22, 2013 4.694 4.720 4.677 4.714 19,744,156 +0.05(+1.14%)
Jan 18, 2013 4.707 4.727 4.600 4.660 17,312,468 +0.00(+0.00%)
Jan 17, 2013 4.567 4.680 4.527 4.660 53,387,004 +0.19(+4.17%)
Jan 16, 2013 4.407 4.474 4.401 4.474 17,617,412 +0.05(+1.20%)
Jan 15, 2013 4.354 4.434 4.354 4.421 15,059,400 +0.03(+0.76%)
Jan 14, 2013 4.387 4.401 4.354 4.387 5,929,218 +0.00(+0.00%)
Jan 11, 2013 4.447 4.461 4.367 4.387 15,201,287 -0.05(-1.20%)
Jan 10, 2013 4.441 4.461 4.407 4.441 17,129,714 +0.06(+1.37%)
Jan 09, 2013 4.421 4.481 4.367 4.381 15,697,969 -0.05(-1.05%)
Jan 08, 2013 4.454 4.467 4.387 4.427 16,364,961 -0.03(-0.75%)
Jan 07, 2013 4.461 4.467 4.411 4.461 13,821,384 +0.01(+0.15%)
Jan 04, 2013 4.427 4.481 4.414 4.454 16,767,603 +0.03(+0.60%)
Jan 03, 2013 4.381 4.441 4.344 4.427 15,711,420 +0.05(+1.22%)
Jan 02, 2013 4.327 4.381 4.314 4.374 14,281,305 +0.12(+2.82%)
Dec 31, 2012 4.161 4.258 4.161 4.254 9,878,037 +0.07(+1.75%)
Dec 28, 2012 4.174 4.221 4.171 4.181 6,621,123 -0.04(-0.95%)
Dec 27, 2012 4.221 4.234 4.154 4.221 9,390,758 +0.00(+0.08%)
Dec 26, 2012 4.221 4.254 4.184 4.218 7,711,143 +0.00(+0.08%)
Dec 24, 2012 4.248 4.248 4.188 4.214 3,438,349 -0.03(-0.63%)
Dec 21, 2012 4.174 4.241 4.118 4.241 22,695,282 -0.01(-0.31%)
Dec 20, 2012 4.254 4.284 4.214 4.254 14,681,275 -0.01(-0.16%)
Dec 19, 2012 4.334 4.334 4.228 4.261 18,572,064 +0.00(+0.00%)
Dec 18, 2012 4.214 4.274 4.194 4.261 18,736,108 +0.06(+1.43%)
Dec 17, 2012 4.101 4.201 4.101 4.201 13,762,517 +0.10(+2.43%)
Dec 14, 2012 4.081 4.134 4.074 4.101 16,857,590 +0.02(+0.49%)
Dec 13, 2012 4.094 4.121 4.041 4.081 25,471,112 -0.05(-1.28%)
Dec 12, 2012 4.154 4.200 4.116 4.134 23,410,228 -0.01(-0.16%)
Dec 11, 2012 4.134 4.174 4.127 4.141 19,118,868 +0.01(+0.32%)
Dec 10, 2012 4.081 4.167 4.061 4.127 14,957,909 +0.04(+1.05%)
Dec 07, 2012 4.074 4.088 4.022 4.084 15,648,994 +0.01(+0.24%)
Dec 06, 2012 4.028 4.074 4.002 4.074 11,651,187 +0.04(+0.98%)
Dec 05, 2012 3.995 4.081 3.995 4.035 17,242,822 +0.06(+1.50%)
Dec 04, 2012 4.041 4.074 3.962 3.975 27,159,914 -0.10(-2.51%)
Nov 30, 2012 4.088 4.094 4.055 4.078 14,883,724 +0.00(+0.08%)
Nov 29, 2012 4.101 4.121 4.055 4.074 15,565,219 +0.00(+0.00%)
Nov 28, 2012 4.088 4.121 4.055 4.074 16,518,919 -0.01(-0.16%)
Nov 27, 2012 4.167 4.187 4.081 4.081 20,822,806 -0.09(-2.14%)
Nov 26, 2012 4.081 4.180 4.055 4.170 30,830,006 +0.05(+1.20%)
Nov 23, 2012 4.081 4.121 4.061 4.121 4,224,929 +0.08(+1.96%)
Nov 21, 2012 4.061 4.074 4.002 4.041 9,084,439 -0.02(-0.49%)
Nov 20, 2012 4.035 4.081 4.002 4.061 21,667,916 +0.02(+0.49%)
Nov 19, 2012 4.035 4.081 4.022 4.041 17,307,702 +0.07(+1.66%)
Nov 16, 2012 3.922 3.988 3.902 3.975 21,261,908 +0.07(+1.86%)
Nov 15, 2012 3.902 3.949 3.843 3.902 26,405,788 -0.02(-0.51%)
Nov 14, 2012 4.035 4.068 3.909 3.922 19,780,396 -0.11(-2.63%)
Nov 13, 2012 4.055 4.121 4.008 4.028 13,644,135 -0.05(-1.22%)
Nov 12, 2012 4.088 4.108 4.048 4.078 9,414,157 +0.00(+0.08%)
Nov 09, 2012 4.061 4.131 4.035 4.074 12,408,715 +0.01(+0.16%)
Nov 08, 2012 4.121 4.200 4.068 4.068 17,785,992 -0.04(-0.97%)
Nov 07, 2012 4.266 4.266 4.108 4.108 23,542,952 -0.24(-5.48%)
Nov 06, 2012 4.240 4.346 4.233 4.346 19,644,562 +0.13(+3.14%)
Nov 05, 2012 4.174 4.233 4.154 4.213 13,648,754 +0.01(+0.31%)
Nov 02, 2012 4.246 4.260 4.167 4.200 25,106,344 -0.01(-0.24%)
Nov 01, 2012 4.227 4.246 4.194 4.210 21,959,160 -0.02(-0.47%)
Oct 31, 2012 4.200 4.266 4.200 4.230 21,314,078 +0.04(+1.03%)
Oct 26, 2012 4.240 4.187 4.187 4.187 24,138,106 +0.01(+0.16%)
Oct 25, 2012 4.194 4.227 4.154 4.180 18,227,186 +0.03(+0.62%)
Oct 24, 2012 4.260 4.266 4.147 4.154 25,950,794 -0.05(-1.09%)
Oct 23, 2012 4.200 4.227 4.154 4.200 38,656,504 -0.07(-1.55%)
Oct 19, 2012 4.385 4.418 4.246 4.266 34,648,044 -0.11(-2.42%)
Oct 18, 2012 4.610 4.623 4.319 4.372 61,393,760 -0.29(-6.24%)
Oct 17, 2012 4.571 4.676 4.551 4.663 18,581,368 +0.10(+2.17%)
Oct 16, 2012 4.637 4.670 4.544 4.564 13,862,300 -0.06(-1.29%)
Oct 15, 2012 4.623 4.663 4.584 4.623 12,507,966 +0.04(+0.89%)
Oct 12, 2012 4.670 4.683 4.551 4.582 21,872,600 -0.15(-3.10%)
Oct 11, 2012 4.716 4.756 4.696 4.729 10,549,033 +0.05(+0.99%)
Oct 10, 2012 4.709 4.729 4.663 4.683 10,059,054 -0.01(-0.28%)
Oct 09, 2012 4.736 4.762 4.690 4.696 17,635,286 -0.03(-0.70%)
Oct 08, 2012 4.736 4.756 4.709 4.729 6,657,532 -0.03(-0.56%)
Oct 05, 2012 4.769 4.795 4.729 4.756 12,677,354 -0.01(-0.14%)
Oct 04, 2012 4.663 4.769 4.650 4.762 19,837,186 +0.12(+2.56%)
Oct 03, 2012 4.597 4.657 4.577 4.643 10,073,047 +0.07(+1.59%)
Oct 02, 2012 4.617 4.627 4.551 4.571 8,573,813 -0.01(-0.29%)
Oct 01, 2012 4.597 4.637 4.564 4.584 12,948,648 +0.02(+0.51%)
Sep 28, 2012 4.537 4.580 4.511 4.561 10,109,776 -0.00(-0.07%)
Sep 27, 2012 4.511 4.577 4.498 4.564 9,958,357 +0.06(+1.40%)
Sep 26, 2012 4.511 4.544 4.478 4.501 10,373,642 -0.01(-0.15%)
Sep 25, 2012 4.610 4.637 4.504 4.508 10,422,553 -0.10(-2.22%)
Sep 24, 2012 4.571 4.643 4.537 4.610 12,606,755 +0.02(+0.43%)
Sep 21, 2012 4.690 4.690 4.584 4.590 10,399,791 -0.03(-0.57%)
Sep 20, 2012 4.623 4.630 4.571 4.617 12,042,229 -0.04(-0.85%)
Sep 19, 2012 4.604 4.703 4.584 4.657 20,473,652 -0.00(-0.07%)
Sep 18, 2012 4.663 4.706 4.577 4.660 13,282,457 -0.02(-0.35%)
Sep 17, 2012 4.782 4.789 4.663 4.676 11,647,735 -0.09(-1.81%)
Sep 14, 2012 4.670 4.782 4.670 4.762 25,455,162 +0.10(+2.13%)
Sep 13, 2012 4.590 4.690 4.544 4.663 25,210,542 +0.09(+2.03%)
Sep 12, 2012 4.525 4.620 4.511 4.571 30,131,816 +0.09(+2.06%)
Sep 11, 2012 4.393 4.492 4.393 4.478 19,133,718 +0.08(+1.87%)
Sep 10, 2012 4.386 4.452 4.386 4.396 12,354,193 -0.01(-0.22%)
Sep 07, 2012 4.360 4.419 4.357 4.406 9,716,629 +0.06(+1.44%)
Sep 06, 2012 4.301 4.367 4.301 4.344 15,819,800 +0.08(+1.77%)
Sep 05, 2012 4.307 4.327 4.261 4.268 8,465,372 -0.05(-1.14%)
Sep 04, 2012 4.327 4.347 4.294 4.317 8,894,364 -0.02(-0.38%)
Aug 31, 2012 4.321 4.347 4.294 4.334 11,948,098 +0.03(+0.76%)
Aug 30, 2012 4.321 4.360 4.281 4.301 9,147,668 -0.05(-1.21%)
Aug 29, 2012 4.307 4.373 4.307 4.354 10,948,414 +0.07(+1.53%)
Aug 27, 2012 4.334 4.340 4.288 4.288 6,961,032 -0.02(-0.46%)
Aug 24, 2012 4.268 4.327 4.268 4.307 9,566,522 +0.01(+0.23%)
Aug 23, 2012 4.268 4.301 4.261 4.298 14,182,081 +0.02(+0.38%)
Aug 22, 2012 4.242 4.321 4.242 4.281 13,123,498 +0.03(+0.77%)
Aug 21, 2012 4.261 4.321 4.242 4.248 22,858,928 -0.01(-0.31%)
Aug 20, 2012 4.268 4.307 4.255 4.261 10,149,823 -0.03(-0.61%)
Aug 17, 2012 4.275 4.294 4.248 4.288 6,423,415 +0.03(+0.77%)
Aug 16, 2012 4.255 4.288 4.229 4.255 17,893,720 +0.00(+0.00%)
Aug 15, 2012 4.215 4.275 4.215 4.255 11,973,480 +0.02(+0.47%)
Aug 14, 2012 4.268 4.288 4.215 4.235 10,076,457 -0.01(-0.16%)
Aug 13, 2012 4.215 4.242 4.183 4.242 6,743,299 +0.00(+0.08%)
Aug 10, 2012 4.196 4.248 4.189 4.238 9,144,645 +0.03(+0.70%)
Aug 09, 2012 4.176 4.229 4.169 4.209 8,075,073 +0.02(+0.47%)
Aug 08, 2012 4.156 4.229 4.143 4.189 7,778,661 +0.01(+0.16%)
Aug 07, 2012 4.183 4.229 4.176 4.183 9,197,875 +0.01(+0.16%)
Aug 06, 2012 4.196 4.229 4.169 4.176 13,737,750 +0.02(+0.47%)
Aug 03, 2012 4.110 4.196 4.097 4.156 15,325,542 +0.11(+2.60%)
Aug 02, 2012 4.064 4.090 4.018 4.051 22,553,828 -0.05(-1.12%)
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.