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 )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2023 11.59 11.68 11.51 11.63 23,007,954 +0.07(+0.58%)
Jul 28, 2023 11.50 11.65 11.45 11.57 10,840,719 +0.16(+1.42%)
Jul 27, 2023 11.62 11.68 11.38 11.41 12,972,633 -0.16(-1.40%)
Jul 26, 2023 11.59 11.71 11.49 11.57 11,432,224 +0.19(+1.67%)
Jul 25, 2023 11.67 11.69 11.34 11.38 16,323,438 -0.13(-1.16%)
Jul 24, 2023 11.26 11.62 11.24 11.51 15,499,629 +0.31(+2.80%)
Jul 21, 2023 11.36 11.42 11.03 11.20 19,524,160 -0.08(-0.68%)
Jul 20, 2023 11.28 11.31 11.06 11.27 20,924,144 -0.02(-0.17%)
Jul 19, 2023 11.07 11.33 11.02 11.29 18,247,270 +0.22(+1.97%)
Jul 18, 2023 10.78 11.11 10.72 11.07 10,684,829 +0.24(+2.19%)
Jul 17, 2023 10.65 10.85 10.63 10.84 9,346,517 +0.14(+1.33%)
Jul 14, 2023 10.91 10.91 10.60 10.69 17,455,748 -0.09(-0.79%)
Jul 13, 2023 10.61 10.83 10.57 10.78 10,019,466 +0.18(+1.70%)
Jul 12, 2023 10.65 10.78 10.53 10.60 15,224,403 +0.11(+1.09%)
Jul 11, 2023 10.36 10.51 10.29 10.48 10,001,762 +0.18(+1.75%)
Jul 10, 2023 10.28 10.43 10.26 10.30 13,741,426 -0.05(-0.46%)
Jul 07, 2023 10.12 10.46 10.12 10.35 14,793,735 +0.21(+2.06%)
Jul 06, 2023 10.14 10.15 9.933 10.14 14,006,994 -0.11(-1.11%)
Jul 05, 2023 10.26 10.36 10.20 10.26 10,659,708 -0.14(-1.37%)
Jul 03, 2023 10.31 10.51 10.27 10.40 6,748,126 +0.15(+1.48%)
Jun 30, 2023 10.32 10.36 10.18 10.25 11,589,177 -0.01(-0.09%)
Jun 29, 2023 10.18 10.34 10.13 10.26 11,835,780 +0.23(+2.27%)
Jun 28, 2023 9.971 10.05 9.847 10.03 12,252,971 +0.01(+0.09%)
Jun 27, 2023 9.838 10.08 9.752 10.02 9,020,509 +0.18(+1.84%)
Jun 26, 2023 9.781 9.957 9.743 9.838 9,484,844 +0.13(+1.37%)
Jun 23, 2023 9.657 9.771 9.619 9.705 13,777,108 -0.10(-0.97%)
Jun 22, 2023 10.10 10.10 9.757 9.800 15,548,557 -0.31(-3.10%)
Jun 21, 2023 10.15 10.23 10.08 10.11 10,377,487 -0.08(-0.75%)
Jun 20, 2023 10.31 10.33 10.09 10.19 13,094,446 -0.19(-1.83%)
Jun 16, 2023 10.37 10.43 10.20 10.38 26,950,148 +0.02(+0.23%)
Jun 15, 2023 10.11 10.39 10.04 10.36 16,445,914 +0.21(+2.06%)
Jun 14, 2023 10.53 10.63 10.05 10.15 27,809,202 -0.38(-3.65%)
Jun 13, 2023 10.21 10.62 10.17 10.53 25,638,860 +0.26(+2.56%)
Jun 12, 2023 10.26 10.62 10.12 10.27 19,973,738 +0.01(+0.09%)
Jun 09, 2023 10.47 10.50 10.21 10.26 11,815,942 -0.23(-2.23%)
Jun 08, 2023 10.66 10.69 10.37 10.49 14,001,825 -0.21(-1.93%)
Jun 07, 2023 10.62 10.77 10.44 10.70 16,152,736 +0.14(+1.33%)
Jun 06, 2023 10.03 10.59 9.997 10.56 15,235,287 +0.47(+4.64%)
Jun 05, 2023 10.26 10.29 9.889 10.09 14,651,068 -0.11(-1.10%)
Jun 02, 2023 10.08 10.26 9.959 10.20 14,198,806 +0.40(+4.11%)
Jun 01, 2023 9.734 9.969 9.575 9.800 11,233,628 +0.14(+1.45%)
May 31, 2023 9.856 9.884 9.594 9.660 21,159,724 -0.30(-3.01%)
May 30, 2023 9.884 9.987 9.706 9.959 11,493,651 +0.10(+1.05%)
May 26, 2023 9.763 9.866 9.631 9.856 9,503,905 +0.09(+0.96%)
May 25, 2023 9.575 9.781 9.556 9.763 11,648,776 +0.06(+0.58%)
May 24, 2023 9.734 9.838 9.641 9.706 10,048,603 -0.16(-1.61%)
May 23, 2023 9.903 10.17 9.866 9.866 14,268,962 +0.00(+0.00%)
May 22, 2023 9.613 9.894 9.500 9.866 12,979,595 +0.34(+3.54%)
May 19, 2023 9.660 9.706 9.374 9.528 15,647,680 -0.06(-0.59%)
May 18, 2023 9.388 9.594 9.275 9.585 19,053,368 +0.18(+1.89%)
May 17, 2023 9.079 9.444 9.055 9.407 15,791,442 +0.52(+5.91%)
May 16, 2023 9.097 9.107 8.882 8.882 13,136,552 -0.07(-0.84%)
May 15, 2023 8.704 8.976 8.676 8.957 15,605,346 +0.26(+3.02%)
May 12, 2023 8.760 8.779 8.554 8.695 15,173,945 +0.00(+0.00%)
May 11, 2023 8.751 8.919 8.643 8.695 19,321,974 -0.28(-3.13%)
May 10, 2023 9.313 9.360 8.863 8.976 18,522,174 -0.21(-2.24%)
May 09, 2023 9.041 9.210 8.929 9.182 13,960,575 +0.05(+0.51%)
May 08, 2023 9.444 9.519 9.088 9.135 13,909,108 -0.09(-1.02%)
May 05, 2023 9.238 9.332 8.919 9.229 30,331,958 +0.38(+4.34%)
May 04, 2023 9.163 9.172 8.629 8.844 48,891,608 -0.59(-6.26%)
May 03, 2023 9.744 9.856 9.407 9.435 18,970,036 -0.22(-2.23%)
May 02, 2023 10.24 10.24 9.444 9.650 27,766,916 -0.65(-6.28%)
May 01, 2023 10.50 10.54 10.26 10.30 15,382,592 -0.20(-1.88%)
Apr 28, 2023 10.40 10.65 10.35 10.49 18,398,498 +0.05(+0.45%)
Apr 27, 2023 10.23 10.50 10.19 10.45 11,127,749 +0.30(+2.95%)
Apr 26, 2023 10.21 10.36 10.04 10.15 17,226,020 -0.10(-1.01%)
Apr 25, 2023 10.31 10.46 10.12 10.25 20,089,676 -0.24(-2.32%)
Apr 24, 2023 10.73 10.74 10.47 10.49 15,683,948 -0.22(-2.10%)
Apr 21, 2023 10.86 10.86 10.66 10.72 14,401,858 -0.18(-1.63%)
Apr 20, 2023 11.15 11.28 10.77 10.90 16,713,091 -0.20(-1.77%)
Apr 19, 2023 10.91 11.14 10.75 11.09 17,022,750 +0.22(+2.07%)
Apr 18, 2023 10.99 11.00 10.77 10.87 19,357,088 -0.10(-0.94%)
Apr 17, 2023 10.77 11.00 10.44 10.97 17,191,856 +0.28(+2.63%)
Apr 14, 2023 10.83 10.85 10.57 10.69 14,871,071 +0.07(+0.71%)
Apr 13, 2023 10.59 10.73 10.42 10.62 15,280,198 +0.01(+0.09%)
Apr 12, 2023 10.72 10.83 10.56 10.61 16,003,620 -0.07(-0.70%)
Apr 11, 2023 10.59 10.77 10.56 10.68 11,185,036 +0.09(+0.89%)
Apr 10, 2023 10.40 10.76 10.33 10.59 17,903,100 +0.10(+0.98%)
Apr 06, 2023 10.45 10.62 10.32 10.48 15,376,172 +0.14(+1.36%)
Apr 05, 2023 10.08 10.39 10.03 10.34 17,579,838 +0.06(+0.55%)
Apr 04, 2023 10.52 10.54 10.05 10.29 18,154,942 -0.18(-1.70%)
Apr 03, 2023 10.56 10.67 10.31 10.47 19,170,004 -0.03(-0.27%)
Mar 31, 2023 10.55 10.59 10.33 10.49 16,394,849 +0.06(+0.54%)
Mar 30, 2023 10.78 10.80 10.37 10.44 16,999,564 -0.19(-1.76%)
Mar 29, 2023 10.54 10.64 10.47 10.62 15,194,051 +0.21(+1.98%)
Mar 28, 2023 10.41 10.53 10.25 10.42 15,740,178 +0.00(+0.05%)
Mar 27, 2023 10.48 10.70 10.27 10.41 26,477,430 +0.31(+3.11%)
Mar 24, 2023 9.847 10.14 9.751 10.10 22,785,096 +0.09(+0.94%)
Mar 23, 2023 10.07 10.37 9.950 10.01 41,271,772 +0.02(+0.19%)
Mar 22, 2023 10.51 10.51 9.950 9.987 27,584,324 -0.54(-5.16%)
Mar 21, 2023 10.41 10.61 10.21 10.53 36,345,708 +0.56(+5.64%)
Mar 20, 2023 9.903 10.20 9.791 9.969 32,303,402 +0.28(+2.90%)
Mar 17, 2023 9.950 10.02 9.603 9.688 85,864,048 -0.59(-5.79%)
Mar 16, 2023 9.931 10.40 9.331 10.28 51,729,636 +0.26(+2.58%)
Mar 15, 2023 9.867 10.03 9.183 10.02 77,016,480 -0.18(-1.81%)
Mar 14, 2023 12.03 12.27 9.885 10.21 72,984,160 -0.06(-0.63%)
Mar 13, 2023 11.05 11.05 9.756 10.27 86,295,280 -2.08(-16.83%)
Mar 10, 2023 12.23 12.64 11.70 12.35 46,811,916 -0.34(-2.69%)
Mar 09, 2023 13.18 13.27 12.68 12.69 22,819,434 -0.65(-4.85%)
Mar 08, 2023 13.36 13.46 13.28 13.34 18,826,252 -0.01(-0.07%)
Mar 07, 2023 13.98 13.98 13.31 13.35 20,113,910 -0.67(-4.81%)
Mar 06, 2023 14.08 14.19 13.97 14.02 12,481,093 -0.04(-0.26%)
Mar 03, 2023 13.89 14.09 13.77 14.06 15,183,421 +0.23(+1.67%)
Mar 02, 2023 14.02 14.05 13.66 13.83 12,132,137 -0.30(-2.16%)
Mar 01, 2023 14.14 14.19 13.98 14.14 12,726,071 -0.02(-0.13%)
Feb 28, 2023 14.17 14.24 14.11 14.15 15,849,952 +0.01(+0.07%)
Feb 27, 2023 14.26 14.36 14.11 14.14 10,970,083 +0.02(+0.13%)
Feb 24, 2023 13.83 14.14 13.77 14.13 11,611,808 +0.18(+1.32%)
Feb 23, 2023 13.87 13.98 13.77 13.94 10,325,804 +0.15(+1.07%)
Feb 22, 2023 13.87 13.92 13.73 13.79 16,261,221 -0.09(-0.67%)
Feb 21, 2023 14.17 14.19 13.81 13.89 11,784,980 -0.34(-2.40%)
Feb 17, 2023 14.20 14.26 13.98 14.23 13,404,562 +0.06(+0.39%)
Feb 16, 2023 14.11 14.25 14.03 14.17 9,304,905 -0.06(-0.45%)
Feb 15, 2023 14.06 14.26 14.02 14.24 8,856,918 +0.06(+0.39%)
Feb 14, 2023 14.19 14.24 14.01 14.18 10,720,078 -0.03(-0.19%)
Feb 13, 2023 14.02 14.25 14.00 14.21 9,298,065 +0.14(+0.99%)
Feb 10, 2023 14.05 14.12 13.95 14.07 8,330,056 -0.03(-0.20%)
Feb 09, 2023 14.32 14.35 14.03 14.10 11,007,148 -0.17(-1.17%)
Feb 08, 2023 14.27 14.40 14.22 14.26 10,435,708 -0.12(-0.83%)
Feb 07, 2023 14.17 14.43 14.13 14.38 13,383,913 +0.19(+1.37%)
Feb 06, 2023 14.19 14.23 14.09 14.19 10,594,644 -0.08(-0.58%)
Feb 03, 2023 14.23 14.38 14.18 14.27 14,048,290 -0.05(-0.32%)
Feb 02, 2023 14.14 14.41 14.00 14.32 18,306,770 +0.26(+1.84%)
Feb 01, 2023 13.86 14.20 13.79 14.06 18,207,450 +0.05(+0.33%)
Jan 31, 2023 13.70 14.04 13.63 14.02 31,970,594 +0.30(+2.22%)
Jan 30, 2023 13.80 13.88 13.70 13.71 10,281,836 -0.16(-1.13%)
Jan 27, 2023 13.77 13.91 13.78 13.87 12,904,286 +0.08(+0.60%)
Jan 26, 2023 13.76 13.81 13.65 13.78 12,456,799 +0.16(+1.15%)
Jan 25, 2023 13.50 13.63 13.36 13.63 14,204,004 +0.06(+0.48%)
Jan 24, 2023 13.64 13.69 13.47 13.56 12,002,308 -0.06(-0.41%)
Jan 23, 2023 13.10 13.63 13.04 13.62 21,760,576 +0.58(+4.46%)
Jan 20, 2023 13.09 13.35 12.70 13.04 26,967,512 +0.08(+0.64%)
Jan 19, 2023 12.89 13.05 12.73 12.95 26,314,716 -0.05(-0.36%)
Jan 18, 2023 13.31 13.39 12.98 13.00 18,133,848 -0.40(-2.97%)
Jan 17, 2023 13.43 13.47 13.31 13.40 19,452,746 -0.07(-0.55%)
Jan 13, 2023 13.39 13.49 13.05 13.47 19,928,218 -0.06(-0.48%)
Jan 12, 2023 13.49 13.62 13.44 13.53 11,387,088 +0.07(+0.55%)
Jan 11, 2023 13.38 13.47 13.29 13.46 12,129,391 +0.09(+0.69%)
Jan 10, 2023 13.31 13.41 13.26 13.37 10,108,855 +0.06(+0.42%)
Jan 09, 2023 13.52 13.52 13.29 13.31 13,242,086 -0.18(-1.30%)
Jan 06, 2023 13.25 13.52 13.18 13.49 13,458,310 +0.31(+2.38%)
Jan 05, 2023 13.18 13.23 13.03 13.17 11,982,065 -0.09(-0.70%)
Jan 04, 2023 13.16 13.35 13.12 13.27 13,394,066 +0.24(+1.84%)
Jan 03, 2023 13.20 13.23 12.92 13.03 14,468,553 +0.00(+0.00%)
Dec 30, 2022 12.99 13.11 12.92 13.03 10,091,896 -0.04(-0.28%)
Dec 29, 2022 12.95 13.08 12.90 13.06 9,016,687 +0.15(+1.14%)
Dec 28, 2022 12.97 13.03 12.89 12.92 7,446,986 -0.06(-0.43%)
Dec 27, 2022 13.03 13.04 12.90 12.97 7,268,208 -0.01(-0.07%)
Dec 23, 2022 12.89 12.99 12.82 12.98 9,809,723 +0.13(+1.01%)
Dec 22, 2022 12.88 12.90 12.61 12.85 11,096,126 -0.08(-0.64%)
Dec 21, 2022 12.87 12.98 12.84 12.93 11,421,828 +0.20(+1.60%)
Dec 20, 2022 12.71 12.81 12.65 12.73 13,906,640 +0.08(+0.66%)
Dec 19, 2022 12.62 12.78 12.55 12.65 13,323,549 +0.04(+0.29%)
Dec 16, 2022 12.48 12.64 12.41 12.61 37,515,876 +0.06(+0.48%)
Dec 15, 2022 12.59 12.62 12.43 12.55 19,519,922 -0.17(-1.36%)
Dec 14, 2022 13.01 13.05 12.66 12.72 31,500,866 -0.26(-1.97%)
Dec 13, 2022 13.35 13.48 12.86 12.98 39,907,968 -0.37(-2.74%)
Dec 12, 2022 13.31 13.36 13.14 13.35 18,573,402 +0.05(+0.41%)
Dec 09, 2022 13.34 13.43 13.28 13.29 15,286,524 -0.06(-0.48%)
Dec 08, 2022 13.46 13.51 13.28 13.35 18,018,070 -0.05(-0.34%)
Dec 07, 2022 13.34 13.71 13.30 13.40 25,542,442 -0.01(-0.07%)
Dec 06, 2022 13.56 13.67 13.25 13.41 18,300,278 -0.19(-1.41%)
Dec 05, 2022 14.19 14.19 13.52 13.60 16,126,371 -0.52(-3.69%)
Dec 02, 2022 14.07 14.16 13.98 14.12 15,729,645 -0.12(-0.83%)
Dec 01, 2022 14.12 14.38 13.97 14.24 18,849,790 +0.10(+0.71%)
Nov 30, 2022 13.99 14.18 13.58 14.14 24,490,582 +0.16(+1.18%)
Nov 29, 2022 13.82 14.01 13.77 13.98 12,982,188 +0.23(+1.66%)
Nov 28, 2022 13.82 13.89 13.69 13.75 11,419,400 -0.17(-1.25%)
Nov 25, 2022 13.85 14.06 13.84 13.92 5,196,248 +0.06(+0.46%)
Nov 23, 2022 13.78 13.91 13.77 13.86 7,357,521 +0.02(+0.13%)
Nov 22, 2022 13.74 13.87 13.69 13.84 8,620,165 +0.19(+1.41%)
Nov 21, 2022 13.57 13.71 13.56 13.65 8,200,410 +0.05(+0.34%)
Nov 18, 2022 13.72 13.77 13.51 13.60 10,581,074 +0.10(+0.74%)
Nov 17, 2022 13.46 13.57 13.37 13.50 12,860,333 -0.11(-0.81%)
Nov 16, 2022 13.78 13.83 13.60 13.61 13,334,505 -0.18(-1.32%)
Nov 15, 2022 13.81 13.92 13.63 13.79 21,479,274 +0.13(+0.94%)
Nov 14, 2022 13.66 13.83 13.60 13.66 18,490,798 -0.01(-0.07%)
Nov 11, 2022 13.94 14.05 13.56 13.67 24,478,704 -0.19(-1.38%)
Nov 10, 2022 14.12 14.20 13.74 13.87 32,608,202 +0.18(+1.34%)
Nov 09, 2022 14.02 14.04 13.66 13.68 20,419,104 -0.46(-3.23%)
Nov 08, 2022 14.10 14.24 14.02 14.14 15,492,325 -0.02(-0.13%)
Nov 07, 2022 14.12 14.21 14.02 14.16 15,017,387 +0.11(+0.78%)
Nov 04, 2022 13.80 14.06 13.74 14.05 17,766,578 +0.42(+3.08%)
Nov 03, 2022 13.57 13.77 13.37 13.63 15,193,621 -0.05(-0.40%)
Nov 02, 2022 13.88 13.67 13.68 17,889,036 -0.27(-1.96%)
Nov 01, 2022 13.98 14.04 13.89 13.96 11,517,957 +0.09(+0.66%)
Oct 31, 2022 13.71 13.99 13.69 13.87 18,936,044 +0.06(+0.46%)
Oct 28, 2022 13.74 13.82 13.63 13.80 15,812,005 +0.19(+1.41%)
Oct 27, 2022 13.74 13.86 13.58 13.61 17,276,812 -0.01(-0.07%)
Oct 26, 2022 13.62 13.75 13.56 13.62 15,544,271 +0.06(+0.47%)
Oct 25, 2022 13.46 13.63 13.34 13.56 21,138,662 -0.01(-0.07%)
Oct 24, 2022 13.34 13.71 13.28 13.56 36,513,656 +0.37(+2.77%)
Oct 21, 2022 12.34 13.25 12.34 13.20 45,127,816 +1.14(+9.47%)
Oct 20, 2022 12.45 12.56 11.96 12.06 25,751,384 -0.38(-3.08%)
Oct 19, 2022 12.79 12.90 12.40 12.44 21,763,684 -0.45(-3.47%)
Oct 18, 2022 12.87 13.08 12.71 12.89 24,218,164 +0.24(+1.88%)
Oct 17, 2022 12.61 12.88 12.49 12.65 19,227,860 +0.16(+1.32%)
Oct 14, 2022 12.80 13.02 12.44 12.49 29,841,268 -0.20(-1.58%)
Oct 13, 2022 11.76 12.72 11.66 12.69 33,112,244 +0.79(+6.60%)
Oct 12, 2022 11.94 12.03 11.83 11.90 15,774,449 -0.05(-0.38%)
Oct 11, 2022 11.99 12.13 11.87 11.95 18,594,124 -0.14(-1.13%)
Oct 10, 2022 12.15 12.22 11.95 12.08 18,990,248 +0.02(+0.15%)
Oct 07, 2022 12.32 12.34 12.00 12.07 23,720,580 -0.36(-2.87%)
Oct 06, 2022 12.47 12.58 12.35 12.42 24,633,450 -0.11(-0.87%)
Oct 05, 2022 12.55 12.68 12.41 12.53 26,875,580 -0.21(-1.65%)
Oct 04, 2022 12.52 12.83 12.46 12.74 33,568,876 +0.44(+3.56%)
Oct 03, 2022 12.18 12.37 11.98 12.30 22,163,010 +0.26(+2.20%)
Sep 30, 2022 12.03 12.30 11.97 12.04 18,559,210 +0.01(+0.08%)
Sep 29, 2022 11.94 12.10 11.78 12.03 20,059,614 -0.09(-0.75%)
Sep 28, 2022 11.76 12.19 11.71 12.12 20,444,264 +0.37(+3.19%)
Sep 27, 2022 11.89 12.04 11.60 11.75 23,576,096 -0.14(-1.15%)
Sep 26, 2022 11.94 12.10 11.77 11.88 23,236,344 -0.16(-1.37%)
Sep 23, 2022 12.10 12.13 11.78 12.05 25,309,734 -0.20(-1.64%)
Sep 22, 2022 12.56 12.62 12.19 12.25 23,967,794 -0.28(-2.26%)
Sep 21, 2022 12.77 12.93 12.53 12.53 20,703,234 -0.16(-1.29%)
Sep 20, 2022 12.69 12.80 12.61 12.70 19,732,362 -0.12(-0.93%)
Sep 19, 2022 12.39 12.87 12.34 12.82 22,179,988 +0.29(+2.33%)
Sep 16, 2022 12.72 12.75 12.43 12.52 40,682,584 -0.36(-2.80%)
Sep 15, 2022 12.61 13.03 12.58 12.88 31,539,284 +0.35(+2.81%)
Sep 14, 2022 12.71 12.76 12.40 12.53 19,298,298 -0.14(-1.07%)
Sep 13, 2022 12.78 12.97 12.63 12.67 24,908,024 -0.40(-3.04%)
Sep 12, 2022 12.85 13.17 12.83 13.06 21,128,130 +0.29(+2.26%)
Sep 09, 2022 12.82 12.90 12.73 12.78 16,604,352 +0.00(+0.00%)
Sep 08, 2022 12.17 12.79 12.13 12.78 23,590,778 +0.53(+4.35%)
Sep 07, 2022 11.85 12.29 11.82 12.24 13,728,463 +0.34(+2.89%)
Sep 06, 2022 12.12 12.14 11.71 11.90 22,482,970 -0.14(-1.13%)
Sep 02, 2022 12.24 12.36 11.95 12.03 15,361,669 -0.05(-0.37%)
Sep 01, 2022 12.07 12.11 11.79 12.08 14,602,977 -0.03(-0.22%)
Aug 31, 2022 12.12 12.24 12.06 12.11 21,266,156 +0.01(+0.07%)
Aug 30, 2022 12.19 12.24 12.03 12.10 11,120,825 -0.07(-0.59%)
Aug 29, 2022 12.25 12.27 12.06 12.17 9,881,730 -0.15(-1.25%)
Aug 26, 2022 12.77 12.78 12.32 12.32 10,256,308 -0.33(-2.64%)
Aug 25, 2022 12.45 12.68 12.41 12.66 10,704,938 +0.24(+1.97%)
Aug 24, 2022 12.32 12.49 12.31 12.41 9,967,689 +0.02(+0.15%)
Aug 23, 2022 12.42 12.53 12.38 12.40 11,859,753 +0.01(+0.07%)
Aug 22, 2022 12.50 12.52 12.35 12.39 12,960,314 -0.33(-2.63%)
Aug 19, 2022 12.86 12.88 12.63 12.72 12,132,652 -0.23(-1.74%)
Aug 18, 2022 12.98 12.99 12.84 12.95 8,276,300 +0.00(+0.00%)
Aug 17, 2022 12.93 12.99 12.83 12.95 10,266,094 -0.13(-0.97%)
Aug 16, 2022 12.97 13.15 12.93 13.07 7,782,115 +0.10(+0.77%)
Aug 15, 2022 12.84 13.01 12.77 12.97 6,724,910 +0.01(+0.07%)
Aug 12, 2022 12.93 12.98 12.78 12.97 8,530,411 +0.14(+1.06%)
Aug 11, 2022 12.70 12.97 12.70 12.83 14,144,028 +0.22(+1.72%)
Aug 10, 2022 12.45 12.70 12.42 12.61 13,356,356 +0.34(+2.80%)
Aug 09, 2022 12.20 12.27 12.10 12.27 9,241,461 +0.11(+0.89%)
Aug 08, 2022 12.18 12.31 12.12 12.16 9,244,515 +0.01(+0.07%)
Aug 05, 2022 12.04 12.27 11.98 12.15 10,220,813 +0.12(+0.98%)
Aug 04, 2022 12.13 12.13 12.01 12.03 11,020,618 -0.06(-0.52%)
Aug 03, 2022 12.01 12.15 11.92 12.10 10,362,427 +0.16(+1.36%)
Aug 02, 2022 12.07 12.07 11.83 11.94 10,860,848 -0.13(-1.05%)
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.