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 (%)
Jul 31, 2014 7.361 7.404 7.275 7.296 20,678,204 -0.12(-1.55%)
Jul 30, 2014 7.376 7.462 7.340 7.412 14,175,810 +0.09(+1.18%)
Jul 29, 2014 7.340 7.390 7.304 7.325 14,769,424 -0.04(-0.59%)
Jul 28, 2014 7.448 7.462 7.347 7.368 14,092,771 -0.09(-1.16%)
Jul 25, 2014 7.376 7.469 7.376 7.455 16,560,199 +0.05(+0.68%)
Jul 24, 2014 7.282 7.426 7.268 7.404 21,640,380 +0.14(+1.88%)
Jul 23, 2014 7.253 7.340 7.230 7.268 21,685,170 +0.00(+0.00%)
Jul 22, 2014 7.426 7.448 7.153 7.268 38,006,776 -0.06(-0.88%)
Jul 21, 2014 7.376 7.376 7.275 7.332 37,666,216 -0.04(-0.59%)
Jul 18, 2014 7.404 7.437 7.325 7.376 22,556,762 +0.03(+0.39%)
Jul 17, 2014 7.613 7.627 7.325 7.347 32,128,732 -0.30(-3.95%)
Jul 16, 2014 7.764 7.764 7.635 7.649 14,501,564 -0.07(-0.93%)
Jul 15, 2014 7.678 7.764 7.663 7.721 14,846,139 +0.08(+1.04%)
Jul 14, 2014 7.707 7.728 7.627 7.642 8,174,760 +0.01(+0.09%)
Jul 11, 2014 7.563 7.692 7.527 7.635 14,747,825 +0.04(+0.57%)
Jul 10, 2014 7.534 7.642 7.498 7.591 16,940,306 -0.06(-0.75%)
Jul 09, 2014 7.627 7.685 7.620 7.649 11,494,913 +0.04(+0.57%)
Jul 08, 2014 7.714 7.743 7.584 7.606 12,792,565 -0.14(-1.86%)
Jul 07, 2014 7.793 7.793 7.721 7.750 13,888,512 -0.07(-0.92%)
Jul 03, 2014 7.771 7.822 7.822 7.822 7,608,811 +0.12(+1.59%)
Jul 02, 2014 7.757 7.800 7.692 7.699 9,507,965 -0.04(-0.56%)
Jul 01, 2014 7.692 7.815 7.685 7.743 13,014,977 +0.10(+1.32%)
Jun 30, 2014 7.635 7.714 7.635 7.642 12,444,793 -0.04(-0.47%)
Jun 27, 2014 7.685 7.735 7.642 7.678 13,986,877 -0.01(-0.09%)
Jun 26, 2014 7.685 7.699 7.570 7.685 13,464,130 +0.00(+0.00%)
Jun 25, 2014 7.599 7.710 7.505 7.685 20,067,804 +0.07(+0.95%)
Jun 24, 2014 7.678 7.743 7.613 7.613 16,281,497 -0.09(-1.21%)
Jun 23, 2014 7.757 7.764 7.656 7.707 23,571,400 -0.04(-0.56%)
Jun 20, 2014 7.743 7.793 7.656 7.750 42,230,488 +0.06(+0.75%)
Jun 19, 2014 7.728 7.757 7.635 7.692 13,431,205 -0.03(-0.37%)
Jun 18, 2014 7.735 7.761 7.678 7.721 19,971,598 -0.01(-0.09%)
Jun 17, 2014 7.606 7.800 7.599 7.728 20,228,986 +0.11(+1.42%)
Jun 16, 2014 7.685 7.699 7.591 7.620 20,154,462 -0.09(-1.12%)
Jun 13, 2014 7.649 7.728 7.599 7.707 24,599,162 +0.07(+0.94%)
Jun 12, 2014 7.728 7.771 7.599 7.635 16,268,529 -0.09(-1.12%)
Jun 11, 2014 7.779 7.786 7.685 7.721 13,959,581 -0.06(-0.74%)
Jun 10, 2014 7.807 7.807 7.664 7.779 14,647,165 +0.16(+2.16%)
Jun 06, 2014 7.600 7.657 7.564 7.614 12,797,085 +0.02(+0.28%)
Jun 05, 2014 7.542 7.614 7.449 7.592 23,054,932 +0.08(+1.05%)
Jun 04, 2014 7.449 7.560 7.420 7.514 31,264,940 +0.04(+0.48%)
Jun 03, 2014 7.377 7.514 7.342 7.478 19,969,206 +0.07(+0.97%)
Jun 02, 2014 7.292 7.428 7.270 7.406 19,168,020 +0.11(+1.47%)
May 30, 2014 7.234 7.306 7.227 7.299 14,631,686 +0.06(+0.89%)
May 29, 2014 7.227 7.295 7.177 7.234 15,786,236 +0.00(+0.00%)
May 28, 2014 7.241 7.288 7.198 7.234 16,101,942 -0.01(-0.20%)
May 27, 2014 7.256 7.342 7.220 7.249 13,588,363 +0.04(+0.50%)
May 23, 2014 7.220 7.213 7.213 7.213 11,528,488 +0.01(+0.07%)
May 22, 2014 7.234 7.281 7.170 7.208 9,015,559 -0.03(-0.37%)
May 21, 2014 7.163 7.284 7.163 7.234 10,241,156 +0.09(+1.20%)
May 20, 2014 7.170 7.198 7.091 7.148 16,834,016 -0.04(-0.50%)
May 19, 2014 7.055 7.191 7.048 7.184 12,134,166 +0.11(+1.52%)
May 16, 2014 7.170 7.198 7.019 7.077 19,929,674 -0.11(-1.59%)
May 15, 2014 7.277 7.292 7.091 7.191 28,378,466 -0.11(-1.47%)
May 14, 2014 7.435 7.449 7.263 7.299 23,358,302 -0.17(-2.30%)
May 13, 2014 7.557 7.564 7.456 7.471 19,351,056 -0.06(-0.76%)
May 12, 2014 7.385 7.535 7.356 7.528 21,292,714 +0.18(+2.44%)
May 09, 2014 7.256 7.356 7.184 7.349 12,099,757 +0.06(+0.88%)
May 08, 2014 7.313 7.435 7.270 7.284 20,623,700 -0.06(-0.78%)
May 07, 2014 7.277 7.349 7.206 7.342 18,699,046 +0.10(+1.38%)
May 06, 2014 7.327 7.363 7.227 7.241 14,455,116 -0.10(-1.37%)
May 05, 2014 7.406 7.406 7.284 7.342 16,764,210 +0.01(+0.10%)
May 02, 2014 7.327 7.521 7.320 7.335 16,346,949 +0.02(+0.29%)
May 01, 2014 7.299 7.356 7.241 7.313 19,652,484 +0.05(+0.69%)
Apr 30, 2014 7.206 7.284 7.163 7.263 14,816,715 +0.04(+0.50%)
Apr 29, 2014 7.263 7.292 7.191 7.227 10,014,649 +0.01(+0.20%)
Apr 28, 2014 7.306 7.335 7.148 7.213 21,604,510 -0.06(-0.79%)
Apr 25, 2014 7.356 7.392 7.234 7.270 17,959,288 -0.11(-1.55%)
Apr 24, 2014 7.485 7.499 7.349 7.385 16,542,768 -0.07(-0.96%)
Apr 23, 2014 7.442 7.535 7.406 7.456 16,580,512 +0.01(+0.19%)
Apr 22, 2014 7.449 7.549 7.363 7.442 27,238,628 +0.08(+1.07%)
Apr 21, 2014 7.335 7.392 7.284 7.363 17,444,054 +0.04(+0.59%)
Apr 17, 2014 7.392 7.320 7.320 7.320 24,900,580 -0.09(-1.16%)
Apr 16, 2014 7.392 7.428 7.313 7.406 14,932,384 +0.05(+0.68%)
Apr 15, 2014 7.306 7.363 7.195 7.356 18,334,994 +0.06(+0.88%)
Apr 14, 2014 7.420 7.463 7.163 7.292 19,627,988 +0.01(+0.10%)
Apr 11, 2014 7.234 7.370 7.134 7.284 29,539,428 -0.09(-1.17%)
Apr 10, 2014 7.678 7.718 7.370 7.370 32,172,460 -0.29(-3.74%)
Apr 09, 2014 7.643 7.721 7.614 7.657 18,137,948 +0.02(+0.28%)
Apr 08, 2014 7.685 7.757 7.564 7.635 17,908,216 -0.06(-0.74%)
Apr 07, 2014 7.850 7.857 7.600 7.693 21,694,222 -0.16(-2.10%)
Apr 04, 2014 7.972 8.058 7.836 7.857 21,628,322 -0.08(-0.99%)
Apr 03, 2014 7.940 7.972 7.814 7.936 17,847,400 -0.01(-0.09%)
Apr 02, 2014 8.079 8.079 7.879 7.943 28,588,880 -0.11(-1.42%)
Apr 01, 2014 7.965 8.079 7.929 8.058 20,284,192 +0.10(+1.26%)
Mar 31, 2014 7.893 7.965 7.872 7.958 14,786,652 +0.11(+1.46%)
Mar 28, 2014 7.750 7.929 7.714 7.843 18,728,286 +0.11(+1.48%)
Mar 27, 2014 7.836 7.868 7.678 7.728 25,829,382 -0.15(-1.91%)
Mar 26, 2014 8.001 8.051 7.857 7.879 19,009,930 -0.08(-0.99%)
Mar 25, 2014 7.972 7.986 7.872 7.958 16,439,491 +0.03(+0.36%)
Mar 24, 2014 7.986 8.108 7.900 7.929 26,884,674 -0.01(-0.18%)
Mar 21, 2014 8.237 8.266 7.936 7.943 70,599,832 -0.15(-1.86%)
Mar 20, 2014 7.908 8.144 7.900 8.094 29,582,508 +0.15(+1.89%)
Mar 19, 2014 7.750 8.008 7.728 7.943 30,446,666 +0.20(+2.59%)
Mar 18, 2014 7.750 7.800 7.693 7.743 13,210,339 +0.01(+0.09%)
Mar 17, 2014 7.650 7.779 7.650 7.736 19,544,840 +0.12(+1.60%)
Mar 14, 2014 7.628 7.728 7.592 7.614 14,945,981 -0.03(-0.37%)
Mar 13, 2014 7.728 7.807 7.628 7.643 19,950,956 -0.06(-0.74%)
Mar 12, 2014 7.693 7.714 7.578 7.700 14,370,149 -0.01(-0.19%)
Mar 11, 2014 7.793 7.836 7.678 7.714 20,256,242 -0.07(-0.92%)
Mar 10, 2014 7.857 7.900 7.736 7.786 20,161,966 -0.11(-1.36%)
Mar 07, 2014 7.843 7.936 7.828 7.893 27,553,996 +0.16(+2.03%)
Mar 06, 2014 7.700 7.793 7.678 7.736 21,091,884 +0.07(+0.93%)
Mar 05, 2014 7.686 7.771 7.643 7.664 22,325,236 -0.04(-0.46%)
Mar 04, 2014 7.621 7.728 7.593 7.700 18,152,816 +0.18(+2.37%)
Mar 03, 2014 7.543 7.571 7.471 7.521 16,329,775 -0.08(-1.03%)
Feb 28, 2014 7.557 7.689 7.528 7.600 19,068,140 +0.05(+0.66%)
Feb 27, 2014 7.507 7.564 7.450 7.550 11,006,492 +0.04(+0.48%)
Feb 26, 2014 7.486 7.521 7.421 7.514 15,220,496 +0.05(+0.67%)
Feb 25, 2014 7.471 7.514 7.414 7.464 18,458,212 +0.01(+0.10%)
Feb 24, 2014 7.350 7.493 7.314 7.457 18,072,166 +0.14(+1.95%)
Feb 21, 2014 7.300 7.407 7.278 7.314 15,267,317 +0.01(+0.20%)
Feb 20, 2014 7.214 7.328 7.164 7.300 18,636,772 +0.09(+1.19%)
Feb 19, 2014 7.393 7.403 7.193 7.214 19,262,824 -0.19(-2.60%)
Feb 18, 2014 7.393 7.443 7.378 7.407 8,795,031 +0.01(+0.19%)
Feb 14, 2014 7.357 7.393 7.393 7.393 10,553,977 +0.04(+0.49%)
Feb 13, 2014 7.253 7.364 7.236 7.357 11,895,257 +0.04(+0.49%)
Feb 12, 2014 7.357 7.450 7.300 7.321 13,055,865 -0.04(-0.49%)
Feb 11, 2014 7.278 7.378 7.221 7.357 17,095,512 +0.07(+0.98%)
Feb 10, 2014 7.314 7.357 7.228 7.286 15,211,917 -0.02(-0.29%)
Feb 07, 2014 7.364 7.414 7.221 7.307 24,692,454 -0.03(-0.39%)
Feb 06, 2014 7.086 7.343 7.057 7.336 24,486,524 +0.26(+3.74%)
Feb 05, 2014 7.093 7.128 7.021 7.071 20,985,216 -0.05(-0.70%)
Feb 04, 2014 7.078 7.243 7.003 7.121 21,593,196 +0.11(+1.53%)
Feb 03, 2014 7.278 7.278 6.993 7.014 25,563,340 -0.25(-3.44%)
Jan 31, 2014 7.350 7.364 7.250 7.264 21,829,794 -0.19(-2.49%)
Jan 30, 2014 7.450 7.464 7.353 7.450 11,995,294 +0.09(+1.16%)
Jan 29, 2014 7.478 7.500 7.307 7.364 25,912,708 -0.16(-2.09%)
Jan 28, 2014 7.536 7.561 7.407 7.521 18,760,916 +0.09(+1.15%)
Jan 27, 2014 7.571 7.578 7.371 7.436 23,377,814 -0.10(-1.33%)
Jan 24, 2014 7.743 7.771 7.514 7.536 31,112,694 -0.26(-3.39%)
Jan 23, 2014 7.814 7.821 7.686 7.800 34,517,504 -0.07(-0.91%)
Jan 22, 2014 7.771 7.914 7.739 7.871 28,292,382 +0.11(+1.47%)
Jan 21, 2014 7.578 7.793 7.500 7.757 55,618,820 +0.21(+2.74%)
Jan 17, 2014 7.500 7.550 7.550 7.550 32,615,632 +0.06(+0.86%)
Jan 16, 2014 7.536 7.550 7.436 7.486 19,386,362 -0.11(-1.41%)
Jan 15, 2014 7.407 7.633 7.407 7.593 32,191,110 +0.19(+2.51%)
Jan 14, 2014 7.443 7.493 7.350 7.407 25,035,154 +0.04(+0.58%)
Jan 13, 2014 7.471 7.507 7.328 7.364 23,244,090 -0.12(-1.62%)
Jan 10, 2014 7.421 7.507 7.378 7.486 28,862,384 +0.02(+0.29%)
Jan 09, 2014 7.336 7.468 7.336 7.464 47,447,956 +0.14(+1.95%)
Jan 08, 2014 7.221 7.350 7.207 7.321 25,536,492 +0.11(+1.49%)
Jan 07, 2014 7.278 7.300 7.161 7.214 30,538,302 +0.02(+0.30%)
Jan 06, 2014 7.164 7.275 7.153 7.193 36,984,824 +0.14(+2.03%)
Jan 03, 2014 7.086 7.114 7.021 7.050 9,345,412 -0.01(-0.20%)
Jan 02, 2014 7.043 7.136 7.021 7.064 17,031,032 +0.00(+0.00%)
Dec 31, 2013 7.028 7.064 7.064 7.064 9,484,495 +0.04(+0.51%)
Dec 30, 2013 7.021 7.043 6.978 7.028 6,590,264 +0.01(+0.10%)
Dec 27, 2013 7.071 7.071 7.000 7.021 6,623,105 -0.04(-0.51%)
Dec 26, 2013 7.036 7.078 7.028 7.057 7,415,719 +0.02(+0.30%)
Dec 24, 2013 7.007 7.050 6.978 7.036 5,575,997 +0.02(+0.31%)
Dec 23, 2013 6.903 7.021 6.886 7.014 10,387,703 +0.14(+1.97%)
Dec 20, 2013 6.886 6.942 6.843 6.878 24,603,252 +0.03(+0.42%)
Dec 19, 2013 6.807 6.893 6.800 6.850 15,358,360 -0.01(-0.10%)
Dec 18, 2013 6.843 6.871 6.743 6.857 25,718,496 +0.06(+0.84%)
Dec 17, 2013 6.828 6.864 6.786 6.800 11,252,891 -0.04(-0.52%)
Dec 16, 2013 6.864 6.878 6.814 6.836 11,887,769 +0.03(+0.42%)
Dec 13, 2013 6.800 6.828 6.750 6.807 20,353,918 +0.01(+0.11%)
Dec 12, 2013 6.721 6.864 6.707 6.800 20,351,824 +0.07(+1.06%)
Dec 11, 2013 6.893 6.900 6.707 6.728 21,280,066 -0.08(-1.15%)
Dec 10, 2013 6.850 6.885 6.657 6.807 37,313,048 -0.05(-0.73%)
Dec 09, 2013 6.949 6.971 6.843 6.857 20,925,830 -0.06(-0.82%)
Dec 06, 2013 6.900 6.992 6.892 6.914 22,895,984 +0.11(+1.57%)
Dec 05, 2013 6.814 6.889 6.800 6.807 14,502,114 -0.08(-1.14%)
Dec 04, 2013 6.807 6.992 6.800 6.885 22,057,412 +0.09(+1.26%)
Dec 03, 2013 6.928 6.935 6.757 6.800 22,779,016 -0.14(-1.95%)
Dec 02, 2013 6.935 7.070 6.928 6.935 17,150,308 +0.01(+0.10%)
Nov 29, 2013 6.999 7.006 6.907 6.928 6,830,413 -0.06(-0.92%)
Nov 27, 2013 6.949 7.070 6.935 6.992 12,939,042 +0.04(+0.61%)
Nov 26, 2013 7.021 7.049 6.942 6.949 14,377,255 -0.04(-0.61%)
Nov 25, 2013 7.056 7.106 6.985 6.992 13,669,532 -0.03(-0.41%)
Nov 22, 2013 6.957 7.021 6.907 7.021 9,837,351 +0.09(+1.23%)
Nov 21, 2013 6.821 6.999 6.821 6.935 16,502,852 +0.09(+1.35%)
Nov 20, 2013 6.828 6.907 6.803 6.843 16,980,544 +0.02(+0.31%)
Nov 19, 2013 6.885 6.885 6.779 6.821 19,314,222 -0.06(-0.83%)
Nov 18, 2013 7.021 7.042 6.871 6.878 17,302,720 -0.14(-1.93%)
Nov 15, 2013 7.006 7.049 6.964 7.013 24,998,756 +0.03(+0.41%)
Nov 14, 2013 6.921 6.992 6.864 6.985 17,931,700 +0.12(+1.76%)
Nov 12, 2013 6.949 6.980 6.825 6.864 15,355,639 -0.11(-1.63%)
Nov 11, 2013 6.949 7.006 6.900 6.978 14,713,928 +0.01(+0.20%)
Nov 08, 2013 6.622 6.964 6.611 6.964 52,099,356 +0.37(+5.62%)
Nov 07, 2013 6.750 6.764 6.586 6.593 26,105,856 -0.14(-2.01%)
Nov 06, 2013 6.828 6.828 6.657 6.729 30,284,092 -0.06(-0.94%)
Nov 05, 2013 6.722 6.821 6.672 6.793 20,325,414 +0.06(+0.95%)
Nov 04, 2013 6.807 6.843 6.729 6.729 18,042,840 -0.07(-1.05%)
Nov 01, 2013 6.850 6.942 6.786 6.800 20,830,540 -0.06(-0.83%)
Oct 31, 2013 6.800 6.892 6.757 6.857 65,827,584 +0.06(+0.94%)
Oct 30, 2013 6.786 6.835 6.757 6.793 22,627,624 +0.03(+0.42%)
Oct 29, 2013 6.835 6.857 6.757 6.764 21,843,496 -0.04(-0.63%)
Oct 28, 2013 6.771 6.864 6.722 6.807 16,185,417 +0.05(+0.74%)
Oct 25, 2013 6.793 6.821 6.693 6.757 23,412,056 -0.04(-0.52%)
Oct 24, 2013 6.764 6.807 6.704 6.793 24,416,134 -0.04(-0.52%)
Oct 23, 2013 6.828 6.892 6.771 6.828 31,556,018 -0.06(-0.93%)
Oct 22, 2013 6.949 7.085 6.786 6.892 72,739,376 -0.26(-3.59%)
Oct 21, 2013 7.156 7.213 7.092 7.149 28,595,736 -0.05(-0.69%)
Oct 18, 2013 7.085 7.202 7.049 7.199 43,715,304 +0.12(+1.71%)
Oct 17, 2013 6.957 7.085 6.921 7.078 22,988,242 +0.09(+1.33%)
Oct 16, 2013 6.871 6.999 6.864 6.985 18,730,050 +0.17(+2.51%)
Oct 15, 2013 6.907 6.921 6.786 6.814 16,064,160 -0.11(-1.54%)
Oct 14, 2013 6.793 6.928 6.764 6.921 17,348,718 +0.09(+1.36%)
Oct 11, 2013 6.714 6.871 6.693 6.828 23,267,404 +0.09(+1.27%)
Oct 10, 2013 6.707 6.800 6.679 6.743 35,348,104 +0.14(+2.05%)
Oct 09, 2013 6.586 6.643 6.544 6.608 20,874,738 +0.04(+0.65%)
Oct 08, 2013 6.608 6.700 6.558 6.565 20,982,242 -0.04(-0.54%)
Oct 07, 2013 6.643 6.686 6.601 6.601 12,825,033 -0.11(-1.70%)
Oct 04, 2013 6.636 6.743 6.629 6.714 16,455,595 +0.09(+1.40%)
Oct 03, 2013 6.643 6.714 6.572 6.622 24,944,384 -0.02(-0.32%)
Oct 02, 2013 6.615 6.700 6.586 6.643 13,622,027 -0.05(-0.74%)
Oct 01, 2013 6.593 6.707 6.593 6.693 17,038,632 +0.07(+1.08%)
Sep 27, 2013 6.579 6.743 6.544 6.622 29,385,232 +0.09(+1.31%)
Sep 26, 2013 6.586 6.636 6.501 6.536 10,607,653 -0.05(-0.76%)
Sep 25, 2013 6.536 6.643 6.433 6.586 27,989,862 +0.04(+0.65%)
Sep 24, 2013 6.408 6.601 6.294 6.544 32,867,058 +0.09(+1.32%)
Sep 23, 2013 6.586 6.593 6.430 6.458 32,243,624 -0.16(-2.37%)
Sep 20, 2013 6.579 6.636 6.536 6.615 29,387,646 +0.06(+0.87%)
Sep 19, 2013 6.850 6.864 6.515 6.558 51,764,100 -0.28(-4.16%)
Sep 18, 2013 6.864 6.942 6.807 6.843 22,130,672 -0.02(-0.31%)
Sep 17, 2013 6.835 6.864 6.789 6.864 16,008,263 +0.04(+0.52%)
Sep 16, 2013 6.843 6.857 6.793 6.828 13,608,132 +0.05(+0.74%)
Sep 13, 2013 6.736 6.793 6.693 6.779 9,714,684 +0.03(+0.42%)
Sep 12, 2013 6.793 6.814 6.722 6.750 11,820,176 -0.05(-0.73%)
Sep 11, 2013 6.864 6.885 6.764 6.800 11,479,795 -0.06(-0.83%)
Sep 10, 2013 6.814 6.917 6.800 6.857 23,553,858 +0.09(+1.26%)
Sep 09, 2013 6.807 6.814 6.694 6.772 21,402,830 -0.01(-0.10%)
Sep 06, 2013 6.843 6.857 6.658 6.779 18,672,296 -0.01(-0.21%)
Sep 05, 2013 6.743 6.843 6.743 6.793 12,786,395 +0.06(+0.84%)
Sep 04, 2013 6.651 6.807 6.630 6.736 22,995,656 +0.10(+1.50%)
Sep 03, 2013 6.765 6.850 6.587 6.637 20,095,480 -0.04(-0.53%)
Aug 30, 2013 6.765 6.772 6.637 6.672 12,916,959 -0.06(-0.95%)
Aug 29, 2013 6.679 6.828 6.665 6.736 14,722,689 +0.04(+0.53%)
Aug 28, 2013 6.708 6.765 6.630 6.701 20,362,948 -0.02(-0.26%)
Aug 27, 2013 6.878 6.885 6.708 6.718 28,673,168 -0.24(-3.52%)
Aug 26, 2013 7.048 7.059 6.956 6.963 14,565,120 -0.09(-1.31%)
Aug 23, 2013 7.169 7.190 7.020 7.056 14,057,993 -0.09(-1.19%)
Aug 22, 2013 6.999 7.166 6.978 7.141 18,092,290 +0.16(+2.24%)
Aug 21, 2013 6.985 7.080 6.899 6.985 25,367,706 -0.01(-0.20%)
Aug 20, 2013 6.871 7.070 6.857 6.999 30,494,782 +0.13(+1.86%)
Aug 19, 2013 6.985 7.013 6.871 6.871 20,127,936 -0.11(-1.63%)
Aug 16, 2013 6.942 7.063 6.938 6.985 19,990,466 +0.02(+0.31%)
Aug 15, 2013 6.978 7.027 6.928 6.963 20,034,298 -0.10(-1.41%)
Aug 14, 2013 7.006 7.084 6.992 7.063 17,714,688 +0.05(+0.71%)
Aug 13, 2013 7.027 7.070 6.928 7.013 15,905,745 +0.02(+0.30%)
Aug 12, 2013 6.999 7.077 6.963 6.992 21,495,304 -0.05(-0.71%)
Aug 09, 2013 7.041 7.134 7.034 7.041 15,306,771 -0.01(-0.10%)
Aug 08, 2013 7.098 7.134 7.013 7.048 15,854,998 +0.01(+0.20%)
Aug 07, 2013 7.098 7.098 7.002 7.034 17,621,100 -0.08(-1.10%)
Aug 06, 2013 7.269 7.269 7.105 7.112 18,803,310 -0.16(-2.24%)
Aug 05, 2013 7.261 7.304 7.219 7.276 10,149,297 +0.01(+0.10%)
Aug 02, 2013 7.254 7.318 7.201 7.269 18,156,882 -0.01(-0.19%)
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.