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 UNCHANGED
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 (%)
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%)
Aug 03, 2009 2.595 2.620 2.557 2.601 35,341,656 +0.05(+1.96%)
Jul 31, 2009 2.532 2.614 2.501 2.551 54,391,708 -0.03(-1.21%)
Jul 30, 2009 2.470 2.614 2.451 2.582 53,228,484 +0.16(+6.43%)
Jul 29, 2009 2.495 2.495 2.395 2.426 33,837,224 -0.07(-2.99%)
Jul 28, 2009 2.426 2.514 2.377 2.501 42,976,848 +0.06(+2.30%)
Jul 27, 2009 2.316 2.464 2.289 2.445 42,372,020 +0.16(+6.81%)
Jul 24, 2009 2.283 2.327 2.264 2.289 28,490,182 -0.04(-1.61%)
Jul 23, 2009 2.352 2.420 2.258 2.327 94,690,408 -0.12(-4.85%)
Jul 22, 2009 2.271 2.476 2.233 2.445 44,254,832 +0.13(+5.66%)
Jul 21, 2009 2.364 2.377 2.271 2.314 38,886,172 -0.11(-4.38%)
Jul 20, 2009 2.426 2.451 2.370 2.420 26,624,910 -0.03(-1.27%)
Jul 17, 2009 2.545 2.557 2.395 2.451 37,957,596 -0.12(-4.61%)
Jul 16, 2009 2.582 2.589 2.508 2.570 28,390,170 -0.04(-1.44%)
Jul 15, 2009 2.557 2.626 2.545 2.607 43,659,160 +0.06(+2.20%)
Jul 14, 2009 2.607 2.620 2.508 2.551 32,070,630 -0.02(-0.97%)
Jul 13, 2009 2.532 2.589 2.476 2.576 48,537,696 +0.16(+6.72%)
Jul 10, 2009 2.383 2.439 2.333 2.414 45,659,584 +0.12(+5.45%)
Jul 09, 2009 2.352 2.377 2.227 2.289 66,555,768 +0.17(+7.94%)
Jul 08, 2009 2.364 2.370 2.033 2.121 69,907,336 -0.22(-9.33%)
Jul 07, 2009 2.445 2.451 2.339 2.339 34,116,988 -0.10(-4.09%)
Jul 06, 2009 2.445 2.520 2.383 2.439 36,675,328 -0.06(-2.25%)
Jul 02, 2009 2.539 2.595 2.470 2.495 25,835,980 -0.09(-3.61%)
Jul 01, 2009 2.620 2.639 2.564 2.589 23,701,530 -0.02(-0.72%)
Jun 30, 2009 2.701 2.726 2.557 2.607 40,753,780 -0.09(-3.46%)
Jun 29, 2009 2.732 2.757 2.651 2.701 20,152,852 -0.02(-0.69%)
Jun 26, 2009 2.720 2.770 2.682 2.720 20,705,524 -0.03(-1.13%)
Jun 25, 2009 2.670 2.751 2.632 2.751 25,817,504 +0.02(+0.92%)
Jun 24, 2009 2.651 2.794 2.614 2.726 54,792,308 +0.13(+5.05%)
Jun 23, 2009 2.651 2.663 2.564 2.595 45,585,548 +0.03(+1.22%)
Jun 22, 2009 2.757 2.819 2.539 2.564 47,043,296 -0.27(-9.47%)
Jun 19, 2009 2.757 2.832 2.713 2.832 66,464,740 +0.13(+4.85%)
Jun 18, 2009 2.576 2.738 2.564 2.701 42,741,404 +0.14(+5.61%)
Jun 17, 2009 2.688 2.707 2.451 2.557 65,394,160 -0.12(-4.65%)
Jun 16, 2009 2.907 2.919 2.632 2.682 68,944,456 -0.14(-4.87%)
Jun 15, 2009 2.925 2.975 2.745 2.819 137,357,984 +0.23(+8.92%)
Jun 12, 2009 2.564 2.657 2.564 2.589 39,823,756 +0.01(+0.48%)
Jun 11, 2009 2.570 2.751 2.539 2.576 71,174,552 +0.06(+2.48%)
Jun 10, 2009 2.589 2.589 2.458 2.514 30,271,910 -0.06(-2.42%)
Jun 09, 2009 2.607 2.620 2.539 2.576 31,959,922 -0.01(-0.24%)
Jun 08, 2009 2.545 2.601 2.470 2.582 37,444,136 +0.04(+1.47%)
Jun 05, 2009 2.626 2.626 2.483 2.545 55,986,292 +0.02(+0.74%)
Jun 04, 2009 2.426 2.582 2.370 2.526 172,546,384 +0.06(+2.27%)
Jun 03, 2009 2.576 2.707 2.420 2.470 56,984,660 -0.12(-4.58%)
Jun 02, 2009 2.451 2.676 2.377 2.589 57,263,712 +0.07(+2.72%)
Jun 01, 2009 2.557 2.576 2.470 2.520 33,976,436 +0.07(+3.06%)
May 29, 2009 2.570 2.570 2.443 2.445 39,759,324 -0.07(-2.73%)
May 28, 2009 2.532 2.564 2.370 2.514 29,951,198 +0.00(+0.00%)
May 27, 2009 2.695 2.695 2.470 2.514 38,203,448 -0.14(-5.18%)
May 26, 2009 2.589 2.701 2.545 2.651 33,236,152 +0.01(+0.24%)
May 22, 2009 2.738 2.751 2.573 2.645 25,627,240 -0.04(-1.40%)
May 21, 2009 2.713 2.776 2.570 2.682 56,024,664 -0.32(-10.79%)
May 20, 2009 3.050 3.075 2.869 3.007 39,349,228 +0.13(+4.56%)
May 19, 2009 3.088 3.181 2.876 2.876 39,664,144 -0.24(-7.62%)
May 18, 2009 3.056 3.200 3.000 3.113 42,236,024 +0.22(+7.78%)
May 15, 2009 2.969 3.113 2.819 2.888 35,294,532 -0.06(-1.91%)
May 14, 2009 2.651 3.050 2.651 2.944 51,182,208 +0.19(+7.03%)
May 13, 2009 2.975 3.081 2.720 2.751 58,759,680 -0.48(-14.86%)
May 12, 2009 3.674 3.774 2.969 3.231 96,054,752 -0.33(-9.28%)
May 11, 2009 3.481 3.855 3.281 3.562 125,345,872 +0.32(+9.81%)
May 08, 2009 2.869 3.549 2.838 3.244 145,021,888 +0.82(+33.68%)
May 07, 2009 2.601 2.651 2.158 2.426 101,812,016 +0.27(+12.75%)
May 06, 2009 1.965 2.283 1.921 2.152 70,213,616 +0.28(+15.00%)
May 05, 2009 1.828 1.996 1.753 1.871 46,298,864 +0.05(+2.74%)
May 04, 2009 1.846 1.878 1.659 1.821 50,709,908 +0.14(+8.55%)
May 01, 2009 1.765 1.796 1.641 1.678 21,500,922 -0.06(-3.58%)
Apr 30, 2009 1.946 1.965 1.722 1.740 30,259,374 -0.09(-5.10%)
Apr 29, 2009 1.809 1.871 1.778 1.834 37,464,236 +0.10(+5.76%)
Apr 28, 2009 1.790 1.846 1.703 1.734 39,343,576 -0.12(-6.40%)
Apr 27, 2009 1.921 2.096 1.846 1.853 39,402,744 -0.17(-8.33%)
Apr 24, 2009 2.246 2.252 2.002 2.021 48,053,132 -0.14(-6.63%)
Apr 23, 2009 2.246 2.333 2.037 2.164 31,480,966 +0.07(+3.58%)
Apr 22, 2009 2.071 2.476 1.990 2.090 63,798,744 -0.06(-2.90%)
Apr 21, 2009 1.497 2.183 1.435 2.152 61,085,372 +0.21(+10.93%)
Apr 20, 2009 2.183 2.295 1.940 1.940 45,140,792 -0.49(-20.05%)
Apr 17, 2009 2.121 2.495 2.009 2.426 70,321,984 +0.36(+17.52%)
Apr 16, 2009 2.090 2.174 1.934 2.065 52,254,132 +0.16(+8.17%)
Apr 15, 2009 1.672 1.934 1.478 1.909 37,429,112 +0.29(+18.15%)
Apr 14, 2009 2.027 2.183 1.609 1.616 78,030,704 -0.17(-9.44%)
Apr 13, 2009 1.297 1.878 1.260 1.784 71,916,120 +0.44(+33.02%)
Apr 09, 2009 1.241 1.341 1.160 1.341 33,796,884 +0.27(+25.73%)
Apr 08, 2009 1.123 1.148 1.029 1.067 11,778,267 -0.02(-2.29%)
Apr 07, 2009 1.135 1.160 1.092 1.092 18,994,662 -0.12(-9.79%)
Apr 06, 2009 1.223 1.272 1.173 1.210 14,567,690 -0.04(-3.48%)
Apr 03, 2009 1.204 1.272 1.135 1.254 23,789,216 +0.03(+2.55%)
Apr 02, 2009 1.360 1.403 1.173 1.223 41,844,720 +0.04(+3.16%)
Apr 01, 2009 1.023 1.216 0.9668 1.185 47,289,212 +0.15(+14.46%)
Mar 31, 2009 0.9793 1.035 0.9169 1.035 21,366,342 +0.14(+15.28%)
Mar 30, 2009 0.9481 0.9793 0.8982 0.8982 17,346,112 -0.09(-9.43%)
Mar 26, 2009 1.067 1.079 0.9731 0.9918 26,938,394 -0.02(-1.85%)
Mar 25, 2009 1.098 1.154 0.9481 1.010 35,000,748 -0.07(-6.90%)
Mar 24, 2009 1.204 1.248 1.085 1.085 34,194,224 -0.22(-16.75%)
Mar 23, 2009 1.216 1.322 1.173 1.304 25,433,654 +0.21(+18.75%)
Mar 20, 2009 1.166 1.210 1.004 1.098 34,324,168 -0.02(-2.22%)
Mar 19, 2009 1.385 1.403 1.092 1.123 27,113,148 -0.14(-10.89%)
Mar 18, 2009 1.079 1.272 1.048 1.260 36,653,736 +0.17(+16.09%)
Mar 17, 2009 1.098 1.098 0.9668 1.085 15,994,533 -0.01(-1.14%)
Mar 16, 2009 1.029 1.154 0.9731 1.098 35,064,024 +0.12(+12.82%)
Mar 13, 2009 1.098 1.110 0.9169 0.9731 26,638,774 -0.07(-7.14%)
Mar 12, 2009 0.7797 1.048 0.7173 1.048 36,872,352 +0.27(+34.40%)
Mar 11, 2009 0.9169 0.9294 0.7485 0.7797 27,169,562 -0.06(-6.72%)
Mar 10, 2009 0.7672 0.8546 0.7298 0.8358 27,689,798 +0.16(+24.07%)
Mar 09, 2009 0.6487 0.7111 0.6362 0.6737 14,387,190 +0.04(+5.88%)
Mar 06, 2009 0.6986 0.7360 0.6362 0.6362 16,553,456 -0.02(-3.77%)
Mar 05, 2009 0.7111 0.7298 0.6550 0.6612 16,340,344 -0.07(-10.17%)
Mar 04, 2009 0.8546 0.8670 0.7173 0.7360 30,000,794 -0.06(-7.81%)
Mar 02, 2009 0.8421 0.8982 0.7859 0.7984 17,567,982 -0.11(-12.33%)
Feb 27, 2009 0.9481 1.141 0.9045 0.9107 34,180,924 -0.32(-26.26%)
Feb 26, 2009 1.135 1.297 1.035 1.235 57,027,872 +0.20(+19.28%)
Feb 25, 2009 0.8608 1.079 0.7548 1.035 39,410,528 +0.16(+17.73%)
Feb 24, 2009 0.7485 0.9045 0.7049 0.8795 35,235,504 +0.16(+21.55%)
Feb 23, 2009 1.017 1.017 0.7049 0.7236 25,779,056 -0.12(-14.71%)
Feb 20, 2009 0.6300 0.9045 0.6238 0.8483 51,821,272 +0.21(+32.04%)
Feb 19, 2009 0.8109 0.8483 0.6425 0.6425 32,795,880 -0.17(-21.37%)
Feb 18, 2009 0.9045 0.9107 0.7735 0.8171 28,574,922 +0.00(+0.00%)
Feb 17, 2009 0.9419 0.9481 0.8109 0.8171 34,807,412 -0.24(-22.49%)
Feb 13, 2009 1.104 1.160 1.042 1.054 17,080,350 -0.07(-6.63%)
Feb 12, 2009 1.054 1.160 1.042 1.129 21,762,244 -0.04(-3.72%)
Feb 11, 2009 1.272 1.403 1.092 1.173 36,788,268 -0.05(-4.08%)
Feb 10, 2009 1.659 1.672 1.092 1.223 63,794,896 -0.41(-24.90%)
Feb 09, 2009 1.765 1.902 1.591 1.628 41,130,108 +0.16(+10.59%)
Feb 06, 2009 1.223 1.584 1.154 1.472 43,604,336 +0.36(+31.84%)
Feb 05, 2009 0.9356 1.241 0.7984 1.117 52,437,260 +0.22(+24.31%)
Feb 04, 2009 1.198 1.254 0.8546 0.8982 37,939,844 -0.23(-20.44%)
Feb 03, 2009 1.322 1.428 1.098 1.129 34,102,124 -0.13(-10.40%)
Feb 02, 2009 1.778 1.778 1.204 1.260 44,626,600 -0.54(-29.86%)
Jan 30, 2009 2.171 2.196 1.772 1.796 17,557,680 -0.34(-16.03%)
Jan 29, 2009 2.277 2.302 2.090 2.140 15,147,418 -0.16(-7.05%)
Jan 28, 2009 2.183 2.551 2.090 2.302 43,140,040 +0.35(+17.89%)
Jan 27, 2009 1.996 2.079 1.921 1.952 12,883,277 +0.01(+0.64%)
Jan 26, 2009 2.071 2.246 1.940 1.940 24,891,966 -0.10(-4.89%)
Jan 23, 2009 1.934 2.096 1.846 2.040 31,626,732 +0.04(+2.19%)
Jan 22, 2009 2.252 2.339 1.796 1.996 41,328,976 -0.88(-30.59%)
Jan 21, 2009 2.582 2.901 2.514 2.876 21,525,670 +0.50(+21.00%)
Jan 20, 2009 2.826 3.088 2.364 2.377 20,663,420 -0.47(-16.45%)
Jan 16, 2009 2.807 2.932 2.595 2.844 24,442,336 +0.17(+6.29%)
Jan 15, 2009 3.038 3.144 2.508 2.676 31,800,768 -0.41(-13.33%)
Jan 14, 2009 3.493 3.493 2.844 3.088 36,530,728 -0.60(-16.24%)
Jan 13, 2009 3.761 3.824 3.499 3.686 23,724,644 -0.06(-1.66%)
Jan 12, 2009 4.098 4.129 3.680 3.749 18,750,724 -0.39(-9.49%)
Jan 09, 2009 4.441 4.441 4.111 4.142 11,552,798 -0.24(-5.41%)
Jan 08, 2009 4.373 4.516 4.210 4.379 10,936,411 -0.08(-1.82%)
Jan 07, 2009 4.709 4.741 4.447 4.460 8,145,385 -0.34(-7.14%)
Jan 06, 2009 4.909 4.990 4.741 4.803 10,736,644 -0.06(-1.16%)
Jan 05, 2009 4.946 4.990 4.666 4.859 8,775,301 -0.12(-2.38%)
Jan 02, 2009 4.915 4.990 4.647 4.978 6,518,847 +0.20(+4.18%)
Dec 31, 2008 4.460 4.822 4.404 4.778 8,330,031 +0.33(+7.43%)
Dec 30, 2008 4.385 4.460 4.273 4.447 5,037,245 +0.06(+1.28%)
Dec 29, 2008 4.360 4.398 4.210 4.391 3,876,762 +0.01(+0.29%)
Dec 26, 2008 4.472 4.666 4.298 4.379 2,979,324 -0.13(-2.90%)
Dec 24, 2008 4.335 4.510 4.335 4.510 2,218,651 +0.18(+4.18%)
Dec 23, 2008 4.435 4.435 4.210 4.329 5,848,366 +0.04(+0.87%)
Dec 22, 2008 4.585 4.591 4.248 4.292 6,278,698 -0.27(-5.88%)
Dec 19, 2008 4.684 4.996 4.510 4.560 14,817,846 -0.26(-5.43%)
Dec 18, 2008 4.859 4.996 4.753 4.822 8,221,417 -0.01(-0.26%)
Dec 17, 2008 4.703 4.990 4.553 4.834 8,249,609 -0.10(-2.02%)
Dec 16, 2008 4.522 4.934 4.460 4.934 8,248,309 +0.59(+13.49%)
Dec 15, 2008 4.560 4.660 4.260 4.348 7,450,749 -0.21(-4.65%)
Dec 12, 2008 4.373 4.678 4.329 4.560 8,009,569 -0.04(-0.81%)
Dec 11, 2008 4.828 4.990 4.535 4.597 7,811,740 -0.36(-7.18%)
Dec 10, 2008 4.903 5.034 4.759 4.953 7,811,585 +0.01(+0.25%)
Dec 09, 2008 4.990 5.121 4.809 4.940 10,275,866 -0.06(-1.25%)
Dec 08, 2008 5.096 5.152 4.815 5.003 8,594,449 +0.05(+1.01%)
Dec 05, 2008 4.497 4.953 4.447 4.953 8,750,072 +0.35(+7.59%)
Dec 04, 2008 4.479 5.041 4.472 4.603 8,794,599 -0.17(-3.53%)
Dec 03, 2008 4.285 4.809 4.067 4.772 9,961,724 +0.39(+8.97%)
Dec 02, 2008 4.366 4.522 4.067 4.379 9,808,682 +0.26(+6.36%)
Dec 01, 2008 4.834 4.968 4.112 4.117 7,372,728 -0.87(-17.50%)
Nov 28, 2008 4.834 4.996 4.741 4.990 3,387,977 +0.15(+3.09%)
Nov 26, 2008 4.547 4.865 4.423 4.840 7,057,207 +0.11(+2.37%)
Nov 25, 2008 4.653 4.747 4.298 4.728 10,817,762 +0.22(+4.99%)
Nov 24, 2008 3.961 4.578 3.899 4.504 14,635,897 +0.60(+15.34%)
Nov 21, 2008 3.967 4.111 3.281 3.905 18,171,554 -0.01(-0.32%)
Nov 20, 2008 4.086 4.341 3.842 3.917 13,945,633 -0.29(-6.96%)
Nov 19, 2008 4.529 4.803 4.210 4.210 10,026,840 -0.46(-9.88%)
Nov 18, 2008 4.529 4.834 4.366 4.672 9,164,334 +0.04(+0.81%)
Nov 17, 2008 4.822 4.915 4.572 4.635 6,377,425 -0.22(-4.62%)
Nov 14, 2008 5.121 5.196 4.834 4.859 11,048,127 -0.40(-7.59%)
Nov 13, 2008 5.059 5.306 4.516 5.258 12,821,929 +0.32(+6.57%)
Nov 12, 2008 5.408 5.477 4.884 4.934 7,413,445 -0.47(-8.77%)
Nov 11, 2008 5.346 5.558 5.277 5.408 6,901,469 -0.07(-1.37%)
Nov 10, 2008 5.988 5.988 5.445 5.483 7,574,185 -0.43(-7.28%)
Nov 07, 2008 6.082 6.206 5.683 5.913 8,478,042 -0.17(-2.77%)
Nov 06, 2008 6.125 6.450 6.038 6.082 10,330,542 -0.18(-2.89%)
Nov 05, 2008 6.581 6.631 6.225 6.263 9,869,652 -0.43(-6.43%)
Nov 04, 2008 6.206 6.805 6.007 6.693 16,710,228 +0.69(+11.42%)
Nov 03, 2008 5.907 6.044 5.770 6.007 7,098,033 +0.11(+1.90%)
Oct 31, 2008 6.250 6.400 5.739 5.895 11,197,287 -0.34(-5.50%)
Oct 30, 2008 6.606 6.768 6.132 6.238 9,419,538 -0.04(-0.70%)
Oct 29, 2008 6.618 6.743 6.206 6.281 16,433,128 -0.58(-8.45%)
Oct 28, 2008 5.832 6.874 5.626 6.861 14,744,250 +1.14(+19.96%)
Oct 27, 2008 4.984 5.994 4.984 5.720 17,870,152 +0.73(+14.62%)
Oct 24, 2008 4.691 5.258 4.535 4.990 9,414,148 -0.26(-4.99%)
Oct 23, 2008 5.870 5.926 4.990 5.252 10,704,566 -0.47(-8.28%)
Oct 22, 2008 5.695 6.231 5.552 5.726 9,907,347 -0.36(-5.94%)
Oct 21, 2008 5.826 6.263 5.745 6.088 11,019,798 +0.29(+4.95%)
Oct 20, 2008 5.913 6.075 5.564 5.801 7,798,474 +0.03(+0.54%)
Oct 17, 2008 5.757 6.269 5.714 5.770 23,637,684 -0.14(-2.43%)
Oct 16, 2008 5.707 6.063 5.346 5.913 20,463,566 +0.55(+10.23%)
Oct 15, 2008 6.044 6.088 5.333 5.364 20,714,350 -0.95(-15.10%)
Oct 14, 2008 4.978 6.475 4.940 6.319 25,637,352 +2.11(+50.07%)
Oct 13, 2008 5.396 5.508 3.842 4.210 19,360,116 -0.40(-8.66%)
Oct 10, 2008 3.905 5.396 3.749 4.610 16,973,038 +0.37(+8.84%)
Oct 09, 2008 5.358 5.414 4.235 4.235 15,834,524 -0.90(-17.60%)
Oct 08, 2008 5.576 5.801 5.115 5.140 9,962,600 -0.67(-11.49%)
Oct 07, 2008 6.406 6.606 5.764 5.807 8,533,311 -0.99(-14.59%)
Oct 06, 2008 6.294 7.267 5.870 6.799 12,940,571 +0.11(+1.68%)
Oct 03, 2008 6.238 7.024 5.863 6.687 10,873,155 +0.92(+16.02%)
Oct 02, 2008 6.119 6.281 5.739 5.764 6,764,366 -0.35(-5.71%)
Oct 01, 2008 5.146 6.319 5.021 6.113 12,036,068 +1.13(+22.65%)
Sep 30, 2008 4.990 5.308 4.840 4.984 10,630,853 +0.34(+7.25%)
Sep 29, 2008 5.614 6.238 4.646 4.647 7,902,782 -1.17(-20.15%)
Sep 26, 2008 5.383 6.094 5.327 5.820 9,022,611 +0.06(+1.08%)
Sep 25, 2008 6.113 6.263 5.713 5.757 6,819,619 -0.04(-0.75%)
Sep 24, 2008 5.832 5.957 5.676 5.801 7,072,509 +0.16(+2.76%)
Sep 23, 2008 6.824 6.855 5.639 5.645 7,415,605 -0.47(-7.75%)
Sep 22, 2008 7.173 7.485 5.658 6.119 11,081,284 -1.83(-23.06%)
Sep 19, 2008 7.953 8.421 6.556 7.953 33,166,242 +1.40(+21.43%)
Sep 18, 2008 5.296 6.861 4.641 6.550 39,695,840 +1.47(+28.99%)
Sep 17, 2008 5.477 5.670 4.996 5.077 23,335,602 -0.54(-9.66%)
Sep 16, 2008 4.859 5.620 4.853 5.620 18,946,618 +0.51(+9.88%)
Sep 15, 2008 5.109 5.421 4.990 5.115 15,046,945 -0.25(-4.65%)
Sep 12, 2008 5.065 5.533 5.003 5.364 12,432,454 +0.19(+3.61%)
Sep 11, 2008 4.815 5.190 4.772 5.177 14,407,270 +0.15(+2.98%)
Sep 10, 2008 5.077 5.314 4.759 5.028 23,387,488 -0.26(-4.95%)
Sep 09, 2008 5.458 5.676 5.271 5.290 28,805,126 -0.23(-4.18%)
Sep 08, 2008 5.477 5.832 5.233 5.520 28,171,034 +0.31(+5.99%)
Sep 05, 2008 4.716 5.208 4.647 5.208 14,653,692 +0.49(+10.45%)
Sep 04, 2008 4.853 5.034 4.684 4.716 9,936,257 -0.33(-6.55%)
Sep 03, 2008 4.828 5.059 4.716 5.046 13,583,172 +0.14(+2.93%)
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.