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 )

12.46 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2011 3.143 3.200 3.118 3.162 28,333,598 +0.06(+1.83%)
Aug 30, 2011 3.194 3.219 3.099 3.106 25,031,804 -0.12(-3.71%)
Aug 29, 2011 3.150 3.225 3.137 3.225 17,366,438 +0.14(+4.49%)
Aug 26, 2011 3.030 3.143 2.967 3.087 19,561,854 +0.05(+1.55%)
Aug 25, 2011 3.162 3.263 2.992 3.039 29,971,224 -0.06(-1.93%)
Aug 24, 2011 2.961 3.099 2.954 3.099 17,354,766 +0.11(+3.58%)
Aug 23, 2011 2.879 2.992 2.816 2.992 19,204,056 +0.14(+4.86%)
Aug 22, 2011 2.961 2.986 2.841 2.854 18,335,702 -0.02(-0.66%)
Aug 19, 2011 2.936 3.005 2.873 2.873 29,940,762 -0.11(-3.80%)
Aug 18, 2011 3.131 3.131 2.961 2.986 37,460,836 -0.23(-7.06%)
Aug 17, 2011 3.225 3.313 3.181 3.213 23,371,048 +0.03(+0.99%)
Aug 16, 2011 3.206 3.250 3.175 3.181 22,995,368 -0.08(-2.32%)
Aug 15, 2011 3.175 3.257 3.169 3.257 21,414,024 +0.14(+4.34%)
Aug 12, 2011 3.276 3.307 3.118 3.121 26,758,166 -0.11(-3.41%)
Aug 11, 2011 3.030 3.276 3.005 3.232 37,708,504 +0.26(+8.92%)
Aug 10, 2011 3.213 3.219 2.967 2.967 46,329,736 -0.33(-9.94%)
Aug 09, 2011 3.237 3.332 3.068 3.295 32,235,674 +0.19(+6.09%)
Aug 08, 2011 3.244 3.395 3.043 3.106 55,077,204 -0.29(-8.53%)
Aug 05, 2011 3.496 3.572 3.320 3.395 38,764,872 -0.04(-1.10%)
Aug 04, 2011 3.635 3.679 3.427 3.433 49,050,848 -0.26(-7.00%)
Aug 03, 2011 3.654 3.717 3.534 3.691 38,267,596 +0.08(+2.27%)
Aug 02, 2011 3.748 3.773 3.597 3.610 58,030,072 -0.17(-4.50%)
Aug 01, 2011 3.874 3.880 3.761 3.780 23,977,640 -0.03(-0.74%)
Jul 29, 2011 3.761 3.831 3.742 3.808 39,410,580 +0.01(+0.25%)
Jul 28, 2011 3.786 3.884 3.786 3.799 29,791,350 +0.02(+0.58%)
Jul 27, 2011 3.792 3.843 3.729 3.776 33,523,698 -0.04(-1.07%)
Jul 26, 2011 3.799 3.836 3.780 3.817 23,823,406 +0.03(+0.66%)
Jul 25, 2011 3.824 3.849 3.773 3.792 39,355,508 -0.08(-1.95%)
Jul 22, 2011 3.865 3.887 3.786 3.868 25,743,100 +0.03(+0.82%)
Jul 21, 2011 3.969 3.988 3.748 3.836 85,337,848 -0.14(-3.49%)
Jul 20, 2011 3.950 4.032 3.912 3.975 30,202,736 +0.03(+0.80%)
Jul 19, 2011 3.855 3.943 3.817 3.943 31,249,872 +0.11(+2.79%)
Jul 18, 2011 3.868 3.893 3.811 3.836 19,599,876 -0.03(-0.81%)
Jul 15, 2011 3.925 3.925 3.849 3.868 17,471,098 -0.03(-0.81%)
Jul 14, 2011 3.918 3.937 3.874 3.899 23,062,170 +0.00(+0.00%)
Jul 13, 2011 3.937 4.000 3.893 3.899 28,017,924 +0.00(+0.00%)
Jul 12, 2011 3.994 4.032 3.887 3.899 33,271,886 -0.09(-2.21%)
Jul 11, 2011 4.050 4.063 3.956 3.987 21,402,408 -0.13(-3.06%)
Jul 08, 2011 4.189 4.195 4.107 4.113 19,799,918 -0.13(-3.12%)
Jul 07, 2011 4.170 4.246 4.151 4.246 21,093,446 +0.13(+3.06%)
Jul 06, 2011 4.132 4.183 4.101 4.120 13,341,578 -0.02(-0.53%)
Jul 05, 2011 4.158 4.176 4.088 4.142 16,942,964 -0.03(-0.83%)
Jul 01, 2011 4.132 4.176 4.107 4.176 10,907,658 +0.04(+1.07%)
Jun 30, 2011 4.120 4.158 4.082 4.132 14,208,808 +0.01(+0.31%)
Jun 29, 2011 4.069 4.120 3.969 4.120 19,755,916 +0.09(+2.35%)
Jun 28, 2011 4.000 4.044 3.943 4.025 21,410,698 +0.04(+1.11%)
Jun 27, 2011 3.855 3.994 3.843 3.981 22,753,034 +0.14(+3.61%)
Jun 24, 2011 3.912 3.925 3.841 3.843 16,707,161 -0.07(-1.77%)
Jun 23, 2011 3.918 3.925 3.874 3.912 20,470,478 -0.06(-1.43%)
Jun 22, 2011 4.006 4.050 3.969 3.969 10,101,173 -0.06(-1.56%)
Jun 21, 2011 4.000 4.032 3.956 4.032 17,692,018 +0.05(+1.27%)
Jun 20, 2011 3.994 4.032 3.956 3.981 14,871,932 -0.06(-1.40%)
Jun 17, 2011 4.019 4.076 4.000 4.038 15,246,832 +0.06(+1.50%)
Jun 16, 2011 3.981 4.025 3.937 3.978 12,731,231 -0.01(-0.24%)
Jun 15, 2011 3.925 4.035 3.880 3.987 46,560,732 +0.03(+0.80%)
Jun 14, 2011 3.950 4.019 3.918 3.956 19,538,928 +0.05(+1.29%)
Jun 13, 2011 3.918 3.925 3.862 3.906 17,698,570 +0.01(+0.16%)
Jun 10, 2011 3.943 3.975 3.830 3.899 26,896,400 -0.07(-1.74%)
Jun 09, 2011 3.962 4.031 3.912 3.969 22,186,454 +0.01(+0.16%)
Jun 08, 2011 3.874 3.994 3.874 3.962 38,877,168 +0.06(+1.45%)
Jun 07, 2011 3.837 3.978 3.818 3.906 36,430,068 +0.09(+2.48%)
Jun 06, 2011 3.849 3.887 3.774 3.811 34,712,496 -0.08(-1.94%)
Jun 03, 2011 3.843 3.969 3.837 3.887 19,339,206 -0.11(-2.83%)
May 24, 2011 4.006 4.031 3.987 4.000 11,747,521 +0.01(+0.16%)
May 23, 2011 3.950 4.019 3.943 3.994 17,143,936 -0.01(-0.31%)
May 20, 2011 4.113 4.151 4.006 4.006 18,478,864 -0.13(-3.04%)
May 19, 2011 4.145 4.170 4.113 4.132 25,496,624 +0.02(+0.46%)
May 18, 2011 4.132 4.138 4.088 4.113 15,418,111 -0.02(-0.46%)
May 17, 2011 4.069 4.138 4.044 4.132 24,964,310 +0.05(+1.23%)
May 16, 2011 4.113 4.214 4.075 4.082 21,671,562 -0.06(-1.37%)
May 13, 2011 4.176 4.182 4.101 4.138 21,243,866 -0.04(-0.98%)
May 12, 2011 4.195 4.239 4.164 4.179 17,361,782 -0.03(-0.82%)
May 11, 2011 4.214 4.302 4.195 4.214 19,183,636 -0.01(-0.15%)
May 10, 2011 4.220 4.277 4.201 4.220 17,306,412 +0.00(+0.00%)
May 09, 2011 4.176 4.241 4.145 4.220 13,166,470 +0.04(+1.05%)
May 06, 2011 4.233 4.239 4.132 4.176 17,120,986 -0.01(-0.15%)
May 05, 2011 4.226 4.258 4.157 4.182 20,763,600 -0.07(-1.63%)
May 04, 2011 4.308 4.321 4.214 4.252 23,516,506 -0.06(-1.31%)
May 03, 2011 4.258 4.327 4.214 4.308 22,131,596 +0.05(+1.18%)
May 02, 2011 4.252 4.296 4.226 4.258 14,915,796 -0.01(-0.29%)
Apr 29, 2011 4.321 4.321 4.245 4.270 16,754,222 -0.04(-0.88%)
Apr 28, 2011 4.233 4.327 4.220 4.308 23,902,006 +0.05(+1.18%)
Apr 27, 2011 4.182 4.270 4.164 4.258 24,408,852 +0.08(+1.80%)
Apr 26, 2011 4.151 4.182 4.094 4.182 24,940,382 +0.05(+1.22%)
Apr 25, 2011 4.158 4.201 4.107 4.132 17,638,680 -0.07(-1.65%)
Apr 21, 2011 4.075 4.201 4.013 4.201 41,225,532 +0.18(+4.37%)
Apr 20, 2011 4.132 4.145 3.987 4.025 44,931,568 -0.03(-0.62%)
Apr 19, 2011 4.063 4.101 4.006 4.050 23,650,964 +0.01(+0.31%)
Apr 18, 2011 4.062 4.082 4.013 4.038 14,285,237 -0.06(-1.53%)
Apr 15, 2011 4.107 4.138 4.069 4.101 15,731,451 +0.01(+0.31%)
Apr 14, 2011 4.107 4.107 4.050 4.088 16,830,550 -0.03(-0.61%)
Apr 13, 2011 4.239 4.245 4.101 4.113 26,997,282 -0.08(-1.80%)
Apr 12, 2011 4.138 4.245 4.126 4.189 19,156,184 +0.02(+0.45%)
Apr 11, 2011 4.258 4.264 4.170 4.170 14,590,882 -0.06(-1.49%)
Apr 08, 2011 4.321 4.340 4.214 4.233 13,811,650 -0.04(-1.03%)
Apr 07, 2011 4.302 4.340 4.239 4.277 17,856,838 -0.04(-0.87%)
Apr 06, 2011 4.245 4.314 4.226 4.314 14,894,112 +0.08(+1.93%)
Apr 05, 2011 4.214 4.290 4.214 4.233 14,288,308 -0.01(-0.15%)
Apr 04, 2011 4.314 4.346 4.226 4.239 16,056,996 -0.04(-1.03%)
Apr 01, 2011 4.283 4.352 4.252 4.283 29,764,224 +0.11(+2.56%)
Mar 31, 2011 4.239 4.252 4.170 4.176 14,855,970 -0.07(-1.63%)
Mar 30, 2011 4.214 4.264 4.189 4.245 13,226,387 +0.07(+1.66%)
Mar 29, 2011 4.138 4.189 4.126 4.176 11,654,853 +0.04(+1.07%)
Mar 28, 2011 4.176 4.208 4.132 4.132 18,894,190 -0.01(-0.30%)
Mar 25, 2011 4.107 4.201 4.101 4.145 17,112,694 +0.06(+1.38%)
Mar 24, 2011 4.082 4.101 4.013 4.088 15,801,001 +0.03(+0.62%)
Mar 23, 2011 4.120 4.120 4.044 4.063 15,354,125 -0.07(-1.67%)
Mar 22, 2011 4.170 4.201 4.094 4.132 17,816,258 -0.05(-1.13%)
Mar 21, 2011 4.192 4.277 4.107 4.179 27,383,870 -0.03(-0.67%)
Mar 18, 2011 4.252 4.296 4.182 4.208 31,421,086 +0.04(+0.98%)
Mar 17, 2011 4.151 4.195 4.120 4.167 18,507,312 +0.07(+1.77%)
Mar 16, 2011 4.189 4.201 4.082 4.094 24,306,120 -0.08(-1.81%)
Mar 15, 2011 4.088 4.208 4.088 4.170 24,319,804 -0.03(-0.60%)
Mar 14, 2011 4.220 4.236 4.132 4.195 23,901,774 -0.06(-1.33%)
Mar 11, 2011 4.120 4.277 4.113 4.251 14,946,068 +0.09(+2.25%)
Mar 10, 2011 4.189 4.208 4.132 4.158 21,835,798 -0.09(-2.20%)
Mar 09, 2011 4.277 4.308 4.208 4.251 18,769,534 -0.05(-1.17%)
Mar 08, 2011 4.120 4.302 4.113 4.302 25,119,910 +0.20(+4.90%)
Mar 07, 2011 4.182 4.201 4.082 4.101 22,321,732 -0.08(-1.80%)
Mar 04, 2011 4.201 4.208 4.082 4.176 23,323,006 -0.03(-0.75%)
Mar 03, 2011 4.201 4.258 4.170 4.208 28,797,180 +0.07(+1.67%)
Mar 02, 2011 4.126 4.189 4.088 4.138 22,927,904 +0.02(+0.46%)
Mar 01, 2011 4.314 4.321 4.120 4.120 33,862,036 -0.18(-4.09%)
Feb 28, 2011 4.377 4.383 4.245 4.295 31,791,204 -0.06(-1.37%)
Feb 25, 2011 4.352 4.390 4.308 4.355 27,401,214 +0.07(+1.69%)
Feb 24, 2011 4.277 4.352 4.195 4.283 30,455,752 -0.01(-0.15%)
Feb 23, 2011 4.308 4.402 4.195 4.289 37,220,800 -0.02(-0.44%)
Feb 22, 2011 4.478 4.478 4.289 4.308 42,596,156 -0.23(-4.99%)
Feb 18, 2011 4.609 4.616 4.521 4.534 34,006,692 -0.08(-1.77%)
Feb 17, 2011 4.710 4.710 4.559 4.616 50,009,700 -0.12(-2.52%)
Feb 16, 2011 4.798 4.810 4.722 4.735 18,617,586 -0.04(-0.79%)
Feb 15, 2011 4.748 4.835 4.735 4.773 17,854,920 +0.01(+0.26%)
Feb 14, 2011 4.722 4.798 4.691 4.760 17,879,208 +0.03(+0.66%)
Feb 11, 2011 4.616 4.735 4.591 4.729 25,615,074 +0.09(+2.03%)
Feb 10, 2011 4.616 4.663 4.584 4.635 17,698,714 +0.01(+0.14%)
Feb 09, 2011 4.672 4.691 4.528 4.628 36,945,204 -0.02(-0.39%)
Feb 08, 2011 4.748 4.766 4.635 4.646 31,071,500 -0.10(-2.13%)
Feb 07, 2011 4.704 4.748 4.641 4.748 26,421,646 +0.06(+1.34%)
Feb 04, 2011 4.628 4.685 4.603 4.685 27,199,592 +0.06(+1.34%)
Feb 03, 2011 4.509 4.628 4.503 4.623 20,293,186 +0.10(+2.11%)
Feb 02, 2011 4.515 4.594 4.509 4.527 27,019,858 -0.01(-0.15%)
Feb 01, 2011 4.578 4.641 4.521 4.534 50,836,232 -0.01(-0.28%)
Jan 31, 2011 4.503 4.559 4.462 4.547 39,815,296 +0.11(+2.40%)
Jan 28, 2011 4.584 4.672 4.434 4.440 39,951,652 -0.14(-3.15%)
Jan 27, 2011 4.446 4.584 4.434 4.584 39,348,140 +0.14(+3.25%)
Jan 26, 2011 4.333 4.471 4.333 4.440 39,279,272 +0.11(+2.50%)
Jan 25, 2011 4.321 4.383 4.289 4.332 37,642,932 -0.01(-0.18%)
Jan 24, 2011 4.415 4.427 4.302 4.339 29,656,286 -0.07(-1.57%)
Jan 21, 2011 4.377 4.452 4.365 4.408 30,513,126 +0.11(+2.50%)
Jan 20, 2011 4.289 4.349 4.182 4.301 57,199,432 -0.09(-2.16%)
Jan 19, 2011 4.471 4.528 4.365 4.396 57,072,996 -0.12(-2.64%)
Jan 18, 2011 4.547 4.578 4.496 4.515 24,244,904 -0.04(-0.83%)
Jan 14, 2011 4.459 4.584 4.459 4.553 36,171,816 +0.08(+1.83%)
Jan 13, 2011 4.528 4.540 4.434 4.471 38,726,956 -0.06(-1.38%)
Jan 12, 2011 4.547 4.584 4.509 4.534 32,552,456 +0.06(+1.40%)
Jan 11, 2011 4.559 4.609 4.465 4.471 35,216,752 -0.05(-1.10%)
Jan 10, 2011 4.427 4.553 4.402 4.521 41,740,396 +0.07(+1.54%)
Jan 07, 2011 4.534 4.540 4.377 4.452 46,845,696 -0.04(-0.84%)
Jan 06, 2011 4.559 4.597 4.459 4.490 38,966,000 -0.02(-0.42%)
Jan 05, 2011 4.465 4.547 4.440 4.509 43,151,640 -0.01(-0.14%)
Jan 04, 2011 4.559 4.559 4.390 4.515 53,051,256 +0.05(+1.12%)
Jan 03, 2011 4.371 4.471 4.371 4.465 37,877,624 +0.15(+3.49%)
Dec 31, 2010 4.314 4.352 4.308 4.314 12,437,153 -0.01(-0.29%)
Dec 30, 2010 4.371 4.371 4.302 4.327 12,361,945 -0.04(-1.01%)
Dec 29, 2010 4.383 4.383 4.327 4.371 22,946,622 +0.00(+0.00%)
Dec 28, 2010 4.377 4.396 4.365 4.371 18,585,734 +0.00(+0.00%)
Dec 27, 2010 4.302 4.377 4.270 4.371 26,863,082 +0.05(+1.16%)
Dec 23, 2010 4.302 4.327 4.214 4.321 44,610,720 +0.02(+0.47%)
Dec 22, 2010 4.283 4.327 4.239 4.300 82,863,720 +0.09(+2.20%)
Dec 21, 2010 4.145 4.250 4.101 4.208 54,791,108 +0.11(+2.68%)
Dec 20, 2010 4.019 4.126 4.013 4.098 67,953,312 +0.19(+4.73%)
Dec 17, 2010 4.013 4.019 3.911 3.912 56,749,332 -0.01(-0.32%)
Dec 16, 2010 3.988 3.994 3.894 3.925 63,713,608 -0.01(-0.16%)
Dec 15, 2010 3.994 4.057 3.925 3.931 84,524,528 -0.02(-0.48%)
Dec 14, 2010 4.122 4.144 3.919 3.950 258,013,488 -0.22(-5.37%)
Dec 13, 2010 4.082 4.213 4.000 4.174 119,042,912 -0.11(-2.67%)
Dec 10, 2010 4.226 4.301 4.163 4.289 24,378,472 +0.08(+1.79%)
Dec 09, 2010 4.107 4.238 4.107 4.213 35,531,908 +0.14(+3.54%)
Dec 08, 2010 4.006 4.151 3.994 4.069 28,376,690 +0.05(+1.25%)
Dec 07, 2010 4.088 4.132 3.975 4.019 24,019,174 -0.03(-0.70%)
Dec 06, 2010 3.988 4.075 3.906 4.047 27,020,848 +0.03(+0.72%)
Dec 03, 2010 3.856 4.025 3.818 4.018 27,333,918 +0.10(+2.54%)
Dec 02, 2010 3.793 3.956 3.787 3.919 38,846,960 +0.14(+3.65%)
Dec 01, 2010 3.749 3.781 3.699 3.781 25,627,086 +0.12(+3.34%)
Nov 30, 2010 3.586 3.699 3.561 3.658 20,689,850 +0.03(+0.78%)
Nov 29, 2010 3.474 3.643 3.467 3.630 24,079,516 +0.15(+4.32%)
Nov 26, 2010 3.480 3.530 3.480 3.480 3,468,943 -0.04(-1.25%)
Nov 24, 2010 3.574 3.524 3.524 3.524 12,403,591 +0.03(+0.90%)
Nov 23, 2010 3.542 3.586 3.486 3.492 17,880,066 -0.11(-2.96%)
Nov 22, 2010 3.561 3.611 3.549 3.599 12,285,391 +0.01(+0.33%)
Nov 19, 2010 3.561 3.618 3.555 3.587 10,064,767 -0.02(-0.63%)
Nov 18, 2010 3.630 3.724 3.586 3.610 20,333,790 +0.05(+1.36%)
Nov 17, 2010 3.618 3.643 3.555 3.561 12,267,129 -0.06(-1.73%)
Nov 16, 2010 3.693 3.712 3.574 3.624 19,984,358 -0.10(-2.69%)
Nov 15, 2010 3.743 3.768 3.705 3.724 14,063,546 +0.03(+0.68%)
Nov 12, 2010 3.812 3.843 3.699 3.699 18,907,200 -0.16(-4.26%)
Nov 11, 2010 3.793 3.906 3.774 3.864 25,227,956 +0.03(+0.86%)
Nov 10, 2010 3.724 3.837 3.655 3.831 22,449,678 +0.16(+4.44%)
Nov 09, 2010 3.743 3.812 3.668 3.668 22,510,210 -0.07(-1.83%)
Nov 08, 2010 3.718 3.781 3.705 3.736 19,160,188 +0.01(+0.32%)
Nov 05, 2010 3.637 3.825 3.611 3.724 30,850,840 +0.04(+1.19%)
Nov 04, 2010 3.568 3.712 3.542 3.680 34,187,104 +0.14(+4.08%)
Nov 03, 2010 3.486 3.536 3.467 3.536 15,809,302 +0.05(+1.53%)
Nov 02, 2010 3.524 3.536 3.452 3.483 25,012,168 -0.03(-0.80%)
Nov 01, 2010 3.549 3.561 3.448 3.511 24,343,798 -0.04(-1.06%)
Oct 29, 2010 3.536 3.561 3.511 3.549 13,757,840 +0.00(+0.00%)
Oct 28, 2010 3.599 3.599 3.524 3.549 14,094,118 -0.03(-0.70%)
Oct 27, 2010 3.492 3.580 3.492 3.574 17,351,500 +0.03(+0.88%)
Oct 25, 2010 3.605 3.611 3.536 3.542 23,373,982 -0.03(-0.70%)
Oct 22, 2010 3.549 3.611 3.542 3.568 23,657,958 +0.04(+1.25%)
Oct 21, 2010 3.633 3.687 3.524 3.524 60,392,132 +0.01(+0.36%)
Oct 20, 2010 3.574 3.580 3.405 3.511 43,040,800 -0.08(-2.19%)
Oct 19, 2010 3.561 3.674 3.530 3.590 27,051,596 -0.01(-0.25%)
Oct 18, 2010 3.555 3.618 3.517 3.599 14,333,852 +0.03(+0.88%)
Oct 15, 2010 3.630 3.630 3.474 3.568 35,055,596 -0.02(-0.61%)
Oct 14, 2010 3.655 3.662 3.542 3.589 32,863,290 -0.10(-2.64%)
Oct 13, 2010 3.762 3.793 3.687 3.687 22,791,408 -0.04(-1.01%)
Oct 12, 2010 3.624 3.737 3.605 3.724 13,112,737 +0.08(+2.06%)
Oct 11, 2010 3.674 3.699 3.630 3.649 13,903,458 -0.03(-0.68%)
Oct 08, 2010 3.699 3.724 3.637 3.674 12,121,667 -0.03(-0.68%)
Oct 07, 2010 3.731 3.737 3.649 3.699 16,379,321 +0.01(+0.17%)
Oct 06, 2010 3.743 3.778 3.680 3.693 19,862,154 -0.03(-0.83%)
Oct 05, 2010 3.605 3.749 3.599 3.724 32,113,008 +0.15(+4.19%)
Oct 04, 2010 3.574 3.649 3.568 3.574 18,085,964 -0.01(-0.18%)
Oct 01, 2010 3.593 3.643 3.549 3.580 18,476,482 +0.01(+0.35%)
Sep 30, 2010 3.555 3.649 3.542 3.568 15,334,621 +0.03(+0.89%)
Sep 29, 2010 3.568 3.599 3.524 3.536 17,276,646 -0.05(-1.40%)
Sep 28, 2010 3.611 3.630 3.505 3.586 24,275,468 -0.01(-0.33%)
Sep 27, 2010 3.693 3.693 3.580 3.598 15,653,759 -0.06(-1.77%)
Sep 24, 2010 3.605 3.668 3.593 3.663 17,906,894 +0.13(+3.77%)
Sep 23, 2010 3.574 3.674 3.517 3.530 20,866,170 -0.09(-2.59%)
Sep 22, 2010 3.699 3.727 3.605 3.624 20,504,112 -0.09(-2.36%)
Sep 21, 2010 3.768 3.800 3.693 3.712 24,083,078 -0.05(-1.33%)
Sep 20, 2010 3.668 3.793 3.649 3.762 32,482,910 +0.13(+3.45%)
Sep 17, 2010 3.743 3.749 3.637 3.637 20,337,746 -0.17(-4.45%)
Sep 15, 2010 3.749 3.843 3.724 3.806 21,956,282 +0.01(+0.25%)
Sep 14, 2010 3.793 3.850 3.737 3.796 20,798,398 -0.01(-0.23%)
Sep 13, 2010 3.793 3.837 3.756 3.805 25,927,078 +0.14(+3.91%)
Sep 10, 2010 3.668 3.743 3.649 3.662 17,877,470 -0.01(-0.17%)
Sep 09, 2010 3.674 3.743 3.612 3.668 29,240,136 +0.06(+1.56%)
Sep 08, 2010 3.537 3.656 3.505 3.612 32,779,502 +0.18(+5.29%)
Sep 07, 2010 3.524 3.537 3.418 3.430 16,426,392 -0.15(-4.22%)
Sep 03, 2010 3.649 3.656 3.512 3.581 16,120,018 +0.03(+0.73%)
Sep 02, 2010 3.443 3.555 3.411 3.555 20,161,272 +0.13(+3.84%)
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.