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 )

18.73 +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2012 4.992 4.999 4.900 4.907 19,112,420 -0.05(-1.00%)
Aug 30, 2012 4.943 4.971 4.907 4.957 13,889,246 -0.01(-0.28%)
Aug 29, 2012 5.013 5.041 4.957 4.971 10,288,809 -0.04(-0.70%)
Aug 27, 2012 5.084 5.105 4.978 5.006 12,421,894 -0.06(-1.11%)
Aug 24, 2012 4.914 5.076 4.907 5.062 16,247,710 +0.12(+2.43%)
Aug 23, 2012 4.999 5.020 4.921 4.943 13,516,999 -0.06(-1.13%)
Aug 22, 2012 4.935 5.020 4.907 4.999 16,283,219 +0.04(+0.85%)
Aug 21, 2012 5.034 5.076 4.943 4.957 15,172,724 -0.07(-1.40%)
Aug 20, 2012 5.034 5.073 5.006 5.027 10,727,251 -0.02(-0.42%)
Aug 17, 2012 5.055 5.055 5.013 5.048 14,013,009 +0.01(+0.28%)
Aug 16, 2012 4.978 5.055 4.921 5.034 20,281,942 +0.06(+1.28%)
Aug 15, 2012 4.964 4.992 4.928 4.971 13,249,405 +0.00(+0.00%)
Aug 14, 2012 4.957 5.027 4.921 4.971 27,978,236 +0.04(+0.86%)
Aug 13, 2012 4.907 4.935 4.837 4.928 20,585,532 -0.01(-0.14%)
Aug 10, 2012 4.872 4.935 4.858 4.935 13,000,082 +0.02(+0.43%)
Aug 09, 2012 4.858 4.914 4.844 4.914 22,272,036 +0.04(+0.72%)
Aug 08, 2012 4.879 4.935 4.865 4.879 20,490,500 -0.03(-0.57%)
Aug 07, 2012 4.964 4.999 4.900 4.907 23,172,758 -0.03(-0.57%)
Aug 06, 2012 4.964 4.992 4.928 4.935 18,514,374 +0.05(+1.01%)
Aug 03, 2012 4.823 4.939 4.802 4.886 28,127,540 +0.15(+3.13%)
Aug 02, 2012 4.780 4.854 4.710 4.738 34,815,332 -0.10(-2.04%)
Aug 01, 2012 4.943 4.964 4.823 4.837 24,711,598 -0.07(-1.44%)
Jul 31, 2012 4.943 4.985 4.907 4.907 21,061,222 -0.06(-1.28%)
Jul 30, 2012 4.992 5.034 4.964 4.971 21,020,048 -0.04(-0.70%)
Jul 27, 2012 5.027 5.055 4.914 5.006 32,973,800 +0.02(+0.42%)
Jul 26, 2012 4.914 4.999 4.886 4.985 36,058,488 +0.11(+2.32%)
Jul 25, 2012 4.738 4.900 4.699 4.872 77,788,288 +0.18(+3.91%)
Jul 24, 2012 4.505 4.794 4.604 4.689 78,179,800 +0.18(+4.07%)
Jul 23, 2012 4.428 4.527 4.386 4.505 27,359,306 -0.01(-0.31%)
Jul 20, 2012 4.583 4.703 4.498 4.519 34,761,860 -0.17(-3.61%)
Jul 19, 2012 4.766 4.773 4.639 4.689 19,354,300 -0.05(-1.04%)
Jul 18, 2012 4.787 4.816 4.717 4.738 20,858,552 -0.09(-1.90%)
Jul 17, 2012 4.738 4.837 4.689 4.830 32,044,732 +0.13(+2.85%)
Jul 16, 2012 4.696 4.731 4.660 4.696 12,158,079 -0.03(-0.60%)
Jul 13, 2012 4.576 4.731 4.558 4.724 15,441,193 +0.16(+3.55%)
Jul 12, 2012 4.569 4.604 4.519 4.562 25,086,954 -0.06(-1.37%)
Jul 11, 2012 4.527 4.653 4.512 4.625 25,149,558 +0.09(+2.02%)
Jul 10, 2012 4.710 4.710 4.477 4.534 26,952,408 -0.14(-3.02%)
Jul 09, 2012 4.703 4.724 4.576 4.675 25,230,190 -0.04(-0.75%)
Jul 06, 2012 4.696 4.745 4.653 4.710 17,427,268 -0.04(-0.89%)
Jul 05, 2012 4.816 4.844 4.745 4.752 18,223,898 -0.08(-1.75%)
Jul 03, 2012 4.830 4.879 4.802 4.837 10,015,791 +0.01(+0.15%)
Jul 02, 2012 4.809 4.830 4.703 4.830 23,241,380 +0.07(+1.48%)
Jun 29, 2012 4.752 4.759 4.689 4.759 19,675,440 +0.15(+3.21%)
Jun 28, 2012 4.449 4.646 4.407 4.611 38,180,020 +0.09(+2.03%)
Jun 27, 2012 4.512 4.534 4.421 4.519 54,253,812 +0.04(+0.79%)
Jun 26, 2012 4.555 4.586 4.414 4.484 42,774,376 -0.03(-0.62%)
Jun 25, 2012 4.618 4.618 4.498 4.512 17,858,730 -0.19(-4.05%)
Jun 22, 2012 4.625 4.745 4.604 4.703 16,940,222 +0.11(+2.46%)
Jun 21, 2012 4.759 4.780 4.576 4.590 24,331,604 -0.16(-3.41%)
Jun 20, 2012 4.759 4.780 4.653 4.752 22,922,074 +0.01(+0.15%)
Jun 19, 2012 4.682 4.794 4.660 4.745 28,849,870 +0.07(+1.51%)
Jun 18, 2012 4.576 4.689 4.512 4.675 41,294,644 +0.13(+2.79%)
Jun 15, 2012 4.505 4.548 4.435 4.548 28,274,044 +0.08(+1.90%)
Jun 14, 2012 4.449 4.491 4.393 4.463 28,508,564 +0.10(+2.26%)
Jun 13, 2012 4.329 4.435 4.294 4.364 23,695,628 +0.01(+0.16%)
Jun 12, 2012 4.231 4.364 4.171 4.357 21,247,682 +0.13(+3.17%)
Jun 11, 2012 4.414 4.428 4.224 4.224 23,856,384 -0.11(-2.44%)
Jun 08, 2012 4.238 4.350 4.167 4.329 31,669,826 +0.04(+0.99%)
Jun 07, 2012 4.308 4.378 4.195 4.287 33,871,988 +0.10(+2.35%)
Jun 06, 2012 4.026 4.210 3.991 4.188 31,010,106 +0.21(+5.31%)
Jun 05, 2012 3.893 4.005 3.886 3.977 28,022,422 +0.07(+1.80%)
Jun 04, 2012 4.019 4.111 3.843 3.907 57,948,360 -0.23(-5.61%)
Jun 01, 2012 4.294 4.305 4.111 4.139 39,462,552 -0.29(-6.52%)
May 31, 2012 4.364 4.449 4.280 4.428 24,169,854 +0.06(+1.45%)
May 30, 2012 4.477 4.484 4.343 4.364 20,832,852 -0.18(-3.88%)
May 29, 2012 4.512 4.540 4.435 4.540 21,542,792 +0.09(+2.06%)
May 25, 2012 4.463 4.540 4.442 4.449 13,377,895 -0.01(-0.16%)
May 24, 2012 4.477 4.526 4.408 4.456 32,521,740 +0.01(+0.32%)
May 23, 2012 4.385 4.477 4.294 4.442 30,579,754 +0.01(+0.32%)
May 22, 2012 4.378 4.505 4.364 4.428 31,323,304 +0.06(+1.45%)
May 21, 2012 4.329 4.435 4.322 4.364 28,584,962 +0.05(+1.14%)
May 18, 2012 4.385 4.407 4.280 4.315 23,553,736 -0.04(-0.97%)
May 17, 2012 4.407 4.512 4.350 4.357 31,787,036 -0.06(-1.28%)
May 16, 2012 4.498 4.561 4.378 4.414 27,492,998 -0.04(-0.95%)
May 15, 2012 4.554 4.604 4.414 4.456 50,261,636 -0.09(-2.01%)
May 14, 2012 4.597 4.653 4.540 4.547 31,146,900 -0.14(-3.00%)
May 11, 2012 4.611 4.723 4.576 4.688 19,151,110 -0.01(-0.15%)
May 10, 2012 4.723 4.759 4.646 4.695 30,066,462 +0.08(+1.68%)
May 09, 2012 4.632 4.681 4.540 4.618 47,597,056 -0.10(-2.09%)
May 08, 2012 4.688 4.744 4.632 4.716 32,071,298 -0.01(-0.15%)
May 07, 2012 4.688 4.815 4.688 4.723 34,566,580 +0.01(+0.15%)
May 04, 2012 4.857 4.899 4.716 4.716 46,457,740 -0.20(-4.01%)
May 03, 2012 4.801 4.913 4.752 4.913 48,978,264 +0.12(+2.50%)
May 02, 2012 4.766 4.843 4.716 4.794 20,295,190 -0.02(-0.44%)
May 01, 2012 4.766 4.885 4.737 4.815 26,795,124 +0.07(+1.48%)
Apr 30, 2012 4.829 4.836 4.716 4.744 28,578,404 -0.10(-2.03%)
Apr 27, 2012 4.780 4.871 4.695 4.843 29,278,576 +0.09(+1.93%)
Apr 26, 2012 4.646 4.766 4.618 4.752 30,214,720 +0.07(+1.50%)
Apr 25, 2012 4.653 4.716 4.554 4.681 52,790,288 +0.14(+3.10%)
Apr 24, 2012 4.343 4.576 4.308 4.540 73,185,272 +0.25(+5.91%)
Apr 23, 2012 4.181 4.322 4.160 4.287 29,995,966 +0.01(+0.33%)
Apr 20, 2012 4.343 4.364 4.210 4.273 32,890,628 -0.04(-0.82%)
Apr 19, 2012 4.421 4.421 4.259 4.308 24,733,370 -0.06(-1.45%)
Apr 18, 2012 4.393 4.435 4.343 4.371 22,455,796 -0.06(-1.27%)
Apr 17, 2012 4.428 4.505 4.407 4.428 28,202,086 +0.06(+1.29%)
Apr 16, 2012 4.357 4.414 4.238 4.371 34,655,752 +0.07(+1.64%)
Apr 13, 2012 4.414 4.421 4.238 4.301 40,590,216 -0.13(-3.02%)
Apr 12, 2012 4.357 4.442 4.336 4.435 18,356,792 +0.08(+1.78%)
Apr 11, 2012 4.343 4.393 4.315 4.357 32,321,914 +0.08(+1.81%)
Apr 10, 2012 4.364 4.407 4.210 4.280 39,708,596 -0.10(-2.25%)
Apr 09, 2012 4.442 4.456 4.329 4.378 26,268,110 -0.15(-3.27%)
Apr 05, 2012 4.533 4.583 4.449 4.526 39,634,524 -0.03(-0.62%)
Apr 04, 2012 4.604 4.649 4.519 4.554 41,856,876 -0.13(-2.71%)
Apr 03, 2012 4.632 4.681 4.569 4.681 40,962,832 +0.05(+1.06%)
Apr 02, 2012 4.618 4.667 4.569 4.632 20,840,280 -0.01(-0.15%)
Mar 30, 2012 4.632 4.639 4.519 4.639 34,729,784 +0.05(+1.07%)
Mar 29, 2012 4.561 4.597 4.484 4.590 24,138,344 -0.02(-0.46%)
Mar 28, 2012 4.639 4.667 4.540 4.611 28,248,132 -0.02(-0.46%)
Mar 27, 2012 4.688 4.709 4.618 4.632 33,281,180 -0.02(-0.45%)
Mar 26, 2012 4.632 4.653 4.554 4.653 27,895,086 +0.13(+2.80%)
Mar 23, 2012 4.484 4.540 4.414 4.526 39,416,480 -0.01(-0.16%)
Mar 22, 2012 4.569 4.603 4.488 4.533 31,135,376 -0.11(-2.28%)
Mar 21, 2012 4.625 4.667 4.576 4.639 87,405,448 +0.09(+2.01%)
Mar 20, 2012 4.414 4.561 4.414 4.547 68,747,536 +0.08(+1.73%)
Mar 19, 2012 4.498 4.590 4.463 4.470 68,884,016 -0.04(-0.94%)
Mar 16, 2012 4.632 4.709 4.505 4.512 77,357,672 -0.02(-0.47%)
Mar 15, 2012 4.400 4.632 4.322 4.533 90,682,944 +0.19(+4.38%)
Mar 14, 2012 4.266 4.393 4.213 4.343 214,435,744 +0.28(+6.93%)
Mar 13, 2012 3.998 4.090 3.946 4.062 51,308,664 +0.11(+2.66%)
Mar 12, 2012 4.055 4.055 3.942 3.956 29,706,920 -0.12(-2.93%)
Mar 09, 2012 4.076 4.118 4.041 4.076 22,989,400 +0.01(+0.17%)
Mar 08, 2012 4.146 4.160 4.027 4.069 28,578,664 -0.03(-0.69%)
Mar 07, 2012 4.069 4.128 4.042 4.097 27,397,252 +0.06(+1.39%)
Mar 06, 2012 4.090 4.111 3.991 4.041 27,444,458 -0.13(-3.04%)
Mar 05, 2012 4.181 4.195 4.118 4.167 21,852,530 -0.02(-0.50%)
Mar 02, 2012 4.160 4.216 4.083 4.188 32,615,304 +0.08(+1.88%)
Mar 01, 2012 4.090 4.153 4.055 4.111 19,714,322 +0.06(+1.56%)
Feb 29, 2012 4.118 4.160 4.034 4.048 27,120,768 -0.05(-1.20%)
Feb 28, 2012 4.118 4.164 4.055 4.097 24,889,626 +0.00(+0.00%)
Feb 27, 2012 4.062 4.111 3.977 4.097 26,211,240 +0.02(+0.52%)
Feb 24, 2012 4.167 4.174 4.027 4.076 14,052,922 -0.08(-1.86%)
Feb 23, 2012 4.069 4.237 3.949 4.153 39,490,692 +0.08(+1.90%)
Feb 22, 2012 4.167 4.178 4.027 4.076 26,178,658 -0.13(-3.01%)
Feb 21, 2012 4.230 4.272 4.132 4.202 25,339,226 -0.01(-0.33%)
Feb 17, 2012 4.202 4.251 4.167 4.216 24,310,376 +0.06(+1.52%)
Feb 16, 2012 4.062 4.153 4.012 4.153 28,661,696 +0.09(+2.25%)
Feb 15, 2012 4.005 4.111 3.983 4.062 41,683,272 +0.09(+2.30%)
Feb 14, 2012 4.020 4.034 3.928 3.970 20,969,158 -0.07(-1.74%)
Feb 13, 2012 4.048 4.076 4.005 4.041 32,992,500 +0.06(+1.41%)
Feb 10, 2012 3.942 4.027 3.914 3.984 29,253,836 -0.01(-0.18%)
Feb 09, 2012 3.914 4.005 3.893 3.991 24,226,976 +0.11(+2.90%)
Feb 08, 2012 3.928 3.956 3.865 3.879 22,379,672 -0.05(-1.25%)
Feb 07, 2012 3.907 3.949 3.872 3.928 14,839,485 +0.00(+0.00%)
Feb 06, 2012 3.935 3.956 3.879 3.928 19,611,446 -0.04(-0.89%)
Feb 03, 2012 3.900 3.991 3.872 3.963 33,810,400 +0.14(+3.68%)
Feb 02, 2012 3.703 3.837 3.675 3.823 28,017,702 +0.08(+2.26%)
Feb 01, 2012 3.738 3.774 3.675 3.738 23,567,812 +0.07(+1.92%)
Jan 31, 2012 3.668 3.689 3.598 3.668 27,421,410 +0.04(+0.97%)
Jan 30, 2012 3.675 3.682 3.598 3.633 17,310,050 -0.10(-2.64%)
Jan 27, 2012 3.605 3.738 3.598 3.731 26,861,402 +0.10(+2.71%)
Jan 26, 2012 3.788 3.809 3.570 3.633 32,400,038 -0.11(-2.82%)
Jan 25, 2012 3.661 3.837 3.584 3.738 39,338,776 +0.06(+1.72%)
Jan 24, 2012 3.450 3.682 3.373 3.675 61,909,772 +0.22(+6.30%)
Jan 23, 2012 3.443 3.507 3.408 3.457 39,403,152 +0.01(+0.20%)
Jan 20, 2012 3.450 3.466 3.366 3.450 31,152,046 -0.02(-0.61%)
Jan 19, 2012 3.485 3.507 3.436 3.471 26,577,258 +0.02(+0.61%)
Jan 18, 2012 3.373 3.471 3.338 3.450 22,304,670 +0.08(+2.29%)
Jan 17, 2012 3.359 3.440 3.338 3.373 24,276,764 +0.01(+0.21%)
Jan 13, 2012 3.218 3.422 3.183 3.366 36,788,648 +0.07(+2.13%)
Jan 12, 2012 3.324 3.359 3.240 3.296 59,875,896 -0.08(-2.29%)
Jan 11, 2012 3.275 3.401 3.232 3.373 26,694,966 +0.07(+2.13%)
Jan 10, 2012 3.289 3.324 3.197 3.303 27,601,022 +0.12(+3.75%)
Jan 09, 2012 3.148 3.296 3.141 3.183 36,416,972 +0.08(+2.72%)
Jan 06, 2012 3.183 3.204 3.071 3.099 26,063,020 -0.08(-2.43%)
Jan 05, 2012 3.015 3.229 2.980 3.176 45,376,844 +0.13(+4.15%)
Jan 04, 2012 3.050 3.050 2.958 3.050 24,067,466 +0.03(+0.93%)
Dec 30, 2011 3.032 3.064 3.008 3.022 9,246,753 -0.04(-1.38%)
Dec 29, 2011 2.979 3.064 2.965 3.064 15,568,547 +0.08(+2.83%)
Dec 28, 2011 3.064 3.078 2.930 2.979 12,184,015 -0.08(-2.75%)
Dec 27, 2011 3.064 3.092 3.029 3.064 10,180,681 -0.02(-0.80%)
Dec 23, 2011 3.127 3.127 3.036 3.088 9,319,504 +0.12(+4.15%)
Dec 21, 2011 2.881 2.979 2.825 2.965 21,985,258 +0.08(+2.93%)
Dec 20, 2011 2.741 2.895 2.741 2.881 23,057,932 +0.20(+7.33%)
Dec 19, 2011 2.797 2.811 2.663 2.684 20,671,528 -0.12(-4.26%)
Dec 16, 2011 2.811 2.867 2.783 2.804 22,047,328 +0.01(+0.50%)
Dec 15, 2011 2.839 2.860 2.776 2.790 18,593,556 -0.01(-0.25%)
Dec 14, 2011 2.783 2.846 2.755 2.797 25,117,798 -0.03(-1.00%)
Dec 13, 2011 2.832 2.937 2.769 2.825 30,769,302 +0.02(+0.75%)
Dec 12, 2011 2.811 2.846 2.769 2.804 24,140,606 -0.08(-2.91%)
Dec 09, 2011 2.832 2.888 2.818 2.888 27,919,512 +0.08(+3.00%)
Dec 08, 2011 2.881 2.895 2.706 2.804 35,779,876 -0.11(-3.61%)
Dec 07, 2011 2.895 2.937 2.811 2.909 30,241,238 -0.01(-0.24%)
Dec 06, 2011 2.993 3.000 2.895 2.916 39,211,120 -0.11(-3.48%)
Dec 05, 2011 3.028 3.098 2.979 3.021 38,564,484 +0.06(+2.13%)
Dec 02, 2011 2.951 3.077 2.902 2.958 38,671,984 +0.07(+2.43%)
Dec 01, 2011 2.825 2.902 2.755 2.888 29,705,208 +0.01(+0.24%)
Nov 30, 2011 2.650 2.881 2.629 2.881 53,510,756 +0.36(+14.48%)
Nov 29, 2011 2.629 2.636 2.460 2.516 53,560,192 -0.13(-5.03%)
Nov 28, 2011 2.727 2.748 2.594 2.650 23,772,204 +0.06(+2.44%)
Nov 25, 2011 2.566 2.671 2.530 2.587 12,724,447 +0.01(+0.27%)
Nov 23, 2011 2.678 2.702 2.559 2.580 25,762,426 -0.15(-5.64%)
Nov 22, 2011 2.762 2.849 2.706 2.734 24,574,004 -0.05(-1.76%)
Nov 21, 2011 2.804 2.839 2.762 2.783 29,252,154 -0.09(-3.17%)
Nov 18, 2011 2.811 2.888 2.772 2.874 43,176,484 +0.11(+4.06%)
Nov 17, 2011 2.832 2.930 2.734 2.762 40,056,780 -0.07(-2.48%)
Nov 16, 2011 2.790 2.944 2.776 2.832 39,007,172 +0.00(+0.00%)
Nov 15, 2011 2.783 2.853 2.776 2.832 50,863,904 +0.01(+0.50%)
Nov 14, 2011 2.909 2.923 2.804 2.818 36,267,272 -0.11(-3.60%)
Nov 11, 2011 3.014 3.021 2.874 2.923 39,857,156 +0.02(+0.72%)
Nov 10, 2011 2.944 2.979 2.839 2.902 53,773,828 +0.04(+1.47%)
Nov 09, 2011 2.930 3.000 2.839 2.860 57,989,992 -0.21(-6.85%)
Nov 08, 2011 2.965 3.126 2.930 3.070 70,661,736 +0.15(+5.29%)
Nov 07, 2011 2.811 2.923 2.783 2.916 35,821,324 +0.10(+3.48%)
Nov 04, 2011 2.776 2.853 2.727 2.818 37,215,216 +0.02(+0.75%)
Nov 03, 2011 2.804 2.860 2.646 2.797 65,894,536 +0.08(+2.83%)
Nov 02, 2011 2.678 2.741 2.639 2.720 32,959,738 +0.13(+4.87%)
Nov 01, 2011 2.601 2.699 2.502 2.594 44,635,884 -0.16(-5.85%)
Oct 31, 2011 2.923 2.937 2.755 2.755 29,425,108 -0.24(-7.96%)
Oct 28, 2011 2.944 3.021 2.888 2.993 38,936,144 +0.02(+0.71%)
Oct 27, 2011 2.846 2.993 2.783 2.972 57,460,556 +0.28(+10.42%)
Oct 26, 2011 2.664 2.720 2.559 2.692 37,652,740 +0.09(+3.50%)
Oct 25, 2011 2.685 2.762 2.509 2.601 72,759,744 -0.13(-4.87%)
Oct 24, 2011 2.664 2.783 2.629 2.734 37,521,960 +0.08(+3.17%)
Oct 21, 2011 2.643 2.671 2.559 2.650 37,455,156 +0.06(+2.44%)
Oct 20, 2011 2.594 2.622 2.488 2.587 31,819,146 -0.02(-0.81%)
Oct 19, 2011 2.678 2.769 2.559 2.608 35,743,512 -0.08(-2.87%)
Oct 18, 2011 2.467 2.734 2.418 2.685 40,620,940 +0.26(+10.69%)
Oct 17, 2011 2.545 2.552 2.404 2.425 26,335,194 -0.17(-6.49%)
Oct 14, 2011 2.643 2.671 2.495 2.594 32,543,570 +0.01(+0.54%)
Oct 13, 2011 2.643 2.650 2.481 2.580 25,462,036 -0.10(-3.67%)
Oct 12, 2011 2.566 2.762 2.552 2.678 45,548,272 +0.13(+5.23%)
Oct 11, 2011 2.460 2.573 2.446 2.545 50,440,124 +0.02(+0.83%)
Oct 10, 2011 2.446 2.538 2.397 2.523 43,825,448 +0.14(+5.88%)
Oct 07, 2011 2.580 2.587 2.348 2.383 37,444,972 -0.18(-7.10%)
Oct 06, 2011 2.418 2.594 2.376 2.566 52,010,348 +0.23(+9.91%)
Oct 05, 2011 2.201 2.348 2.131 2.334 44,440,980 +0.10(+4.39%)
Oct 04, 2011 2.089 2.243 1.977 2.236 68,609,816 +0.12(+5.63%)
Oct 03, 2011 2.324 2.334 2.117 2.117 55,953,112 -0.22(-9.31%)
Sep 30, 2011 2.432 2.453 2.334 2.334 27,736,782 -0.15(-6.20%)
Sep 29, 2011 2.488 2.538 2.390 2.488 31,502,890 +0.08(+3.50%)
Sep 28, 2011 2.530 2.548 2.397 2.404 43,300,888 -0.13(-4.99%)
Sep 27, 2011 2.594 2.636 2.509 2.530 37,483,132 +0.01(+0.28%)
Sep 26, 2011 2.467 2.538 2.376 2.523 32,104,766 +0.12(+4.96%)
Sep 23, 2011 2.383 2.509 2.348 2.404 45,549,264 +0.01(+0.29%)
Sep 22, 2011 2.439 2.488 2.355 2.397 39,077,572 -0.14(-5.52%)
Sep 21, 2011 2.671 2.678 2.530 2.538 36,291,212 -0.11(-4.23%)
Sep 20, 2011 2.699 2.720 2.636 2.650 32,455,278 -0.02(-0.79%)
Sep 19, 2011 2.748 2.765 2.629 2.671 34,103,296 -0.13(-4.75%)
Sep 16, 2011 2.783 2.811 2.699 2.804 41,878,396 +0.05(+1.78%)
Sep 15, 2011 2.727 2.755 2.699 2.755 45,949,212 +0.07(+2.61%)
Sep 14, 2011 2.783 2.783 2.608 2.685 61,688,248 -0.04(-1.54%)
Sep 13, 2011 2.797 2.839 2.699 2.727 45,837,432 -0.06(-2.26%)
Sep 12, 2011 2.720 2.867 2.720 2.790 40,205,404 +0.01(+0.50%)
Sep 09, 2011 2.888 2.930 2.741 2.776 37,068,336 -0.15(-5.02%)
Sep 08, 2011 3.006 3.083 2.902 2.923 33,642,524 -0.13(-4.35%)
Sep 07, 2011 2.832 3.069 2.825 3.055 43,996,348 +0.34(+12.34%)
Sep 06, 2011 2.762 2.832 2.671 2.720 35,374,584 -0.17(-5.81%)
Sep 02, 2011 2.895 2.971 2.839 2.888 23,594,096 -0.13(-4.18%)
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.