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 )

13.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2009 2.872 3.069 2.816 2.980 141,465,216 +0.20(+7.05%)
Sep 29, 2009 2.765 2.841 2.746 2.784 66,492,576 +0.13(+4.76%)
Sep 28, 2009 2.626 2.657 2.575 2.657 38,210,728 +0.04(+1.69%)
Sep 25, 2009 2.619 2.683 2.562 2.613 37,169,580 -0.03(-1.20%)
Sep 24, 2009 2.784 2.790 2.626 2.645 40,245,440 -0.12(-4.35%)
Sep 23, 2009 2.866 2.866 2.765 2.765 31,030,476 -0.08(-2.67%)
Sep 22, 2009 2.866 2.898 2.803 2.841 46,436,776 +0.05(+1.81%)
Sep 21, 2009 2.708 2.891 2.676 2.790 70,603,152 +0.04(+1.38%)
Sep 18, 2009 2.733 2.816 2.657 2.752 173,830,832 -0.10(-3.55%)
Sep 17, 2009 2.860 3.002 2.834 2.853 55,848,740 -0.02(-0.66%)
Sep 16, 2009 2.765 3.018 2.733 2.872 83,658,560 +0.12(+4.37%)
Sep 15, 2009 2.581 2.816 2.562 2.752 61,469,568 +0.16(+6.36%)
Sep 14, 2009 2.537 2.588 2.505 2.588 27,610,070 +0.03(+0.99%)
Sep 11, 2009 2.600 2.613 2.550 2.562 47,080,120 -0.03(-0.98%)
Sep 10, 2009 2.581 2.594 2.537 2.588 30,569,612 +0.01(+0.49%)
Sep 09, 2009 2.556 2.581 2.512 2.575 28,749,574 -0.01(-0.24%)
Sep 08, 2009 2.645 2.657 2.562 2.581 22,375,206 -0.02(-0.73%)
Sep 04, 2009 2.588 2.600 2.550 2.600 26,773,012 +0.03(+0.98%)
Sep 03, 2009 2.562 2.600 2.518 2.575 28,521,198 +0.09(+3.56%)
Sep 02, 2009 2.657 2.664 2.449 2.487 55,457,832 -0.20(-7.53%)
Sep 01, 2009 2.834 2.929 2.689 2.689 32,337,422 -0.20(-6.80%)
Aug 31, 2009 2.765 2.923 2.727 2.885 22,745,154 +0.04(+1.56%)
Aug 28, 2009 2.828 2.904 2.797 2.841 27,369,902 +0.05(+1.81%)
Aug 27, 2009 2.778 2.803 2.683 2.790 26,045,868 +0.00(+0.00%)
Aug 26, 2009 2.784 2.866 2.746 2.790 19,136,656 -0.01(-0.45%)
Aug 25, 2009 2.847 2.898 2.784 2.803 21,266,512 +0.01(+0.45%)
Aug 24, 2009 2.980 2.993 2.759 2.790 43,484,868 -0.13(-4.55%)
Aug 21, 2009 2.904 2.974 2.879 2.923 41,857,116 +0.06(+2.21%)
Aug 20, 2009 2.784 2.879 2.778 2.860 32,678,330 +0.10(+3.67%)
Aug 19, 2009 2.664 2.841 2.664 2.759 30,391,608 +0.01(+0.46%)
Aug 18, 2009 2.727 2.790 2.714 2.746 23,417,980 +0.09(+3.33%)
Aug 17, 2009 2.714 2.765 2.657 2.657 33,188,384 -0.25(-8.50%)
Aug 14, 2009 2.942 2.955 2.822 2.904 26,049,624 -0.04(-1.29%)
Aug 13, 2009 2.910 3.005 2.822 2.942 35,826,968 +0.11(+4.03%)
Aug 12, 2009 2.759 2.860 2.721 2.828 28,072,726 +0.03(+1.13%)
Aug 11, 2009 3.005 3.005 2.759 2.797 42,287,576 -0.22(-7.34%)
Aug 10, 2009 2.948 3.069 2.923 3.018 32,130,144 +0.06(+1.92%)
Aug 07, 2009 2.891 3.145 2.847 2.961 60,120,164 +0.18(+6.61%)
Aug 06, 2009 2.967 2.980 2.765 2.778 48,041,508 -0.09(-3.09%)
Aug 05, 2009 2.841 2.974 2.809 2.866 48,960,436 +0.08(+2.72%)
Aug 04, 2009 2.594 2.797 2.562 2.790 54,658,788 +0.15(+5.76%)
Aug 03, 2009 2.632 2.657 2.594 2.638 34,842,688 +0.05(+1.96%)
Jul 31, 2009 2.569 2.651 2.537 2.588 53,623,780 -0.03(-1.21%)
Jul 30, 2009 2.505 2.651 2.487 2.619 52,476,976 +0.16(+6.43%)
Jul 29, 2009 2.531 2.531 2.430 2.461 33,359,492 -0.08(-2.99%)
Jul 28, 2009 2.461 2.550 2.411 2.537 42,370,080 +0.06(+2.30%)
Jul 27, 2009 2.349 2.499 2.322 2.480 41,773,792 +0.16(+6.81%)
Jul 24, 2009 2.316 2.360 2.297 2.322 28,087,942 -0.04(-1.61%)
Jul 23, 2009 2.385 2.455 2.290 2.360 93,353,520 -0.12(-4.85%)
Jul 22, 2009 2.303 2.512 2.265 2.480 43,630,020 +0.13(+5.66%)
Jul 21, 2009 2.398 2.411 2.303 2.347 38,337,160 -0.11(-4.38%)
Jul 20, 2009 2.461 2.487 2.404 2.455 26,249,006 -0.03(-1.27%)
Jul 17, 2009 2.581 2.594 2.430 2.487 37,421,692 -0.12(-4.61%)
Jul 16, 2009 2.619 2.626 2.543 2.607 27,989,342 -0.04(-1.44%)
Jul 15, 2009 2.594 2.664 2.581 2.645 43,042,756 +0.06(+2.20%)
Jul 14, 2009 2.645 2.657 2.543 2.588 31,617,842 -0.03(-0.97%)
Jul 13, 2009 2.569 2.626 2.512 2.613 47,852,416 +0.16(+6.72%)
Jul 10, 2009 2.417 2.474 2.366 2.449 45,014,940 +0.13(+5.45%)
Jul 09, 2009 2.385 2.411 2.259 2.322 65,616,100 +0.17(+7.94%)
Jul 08, 2009 2.398 2.404 2.063 2.151 68,920,352 -0.22(-9.33%)
Jul 07, 2009 2.480 2.487 2.373 2.373 33,635,308 -0.10(-4.09%)
Jul 06, 2009 2.480 2.556 2.417 2.474 36,157,528 -0.06(-2.25%)
Jul 02, 2009 2.575 2.632 2.505 2.531 25,471,214 -0.09(-3.61%)
Jul 01, 2009 2.657 2.676 2.600 2.626 23,366,900 -0.02(-0.72%)
Jun 30, 2009 2.740 2.765 2.594 2.645 40,178,400 -0.09(-3.46%)
Jun 29, 2009 2.771 2.797 2.689 2.740 19,868,324 -0.02(-0.69%)
Jun 26, 2009 2.759 2.809 2.721 2.759 20,413,194 -0.03(-1.13%)
Jun 25, 2009 2.708 2.790 2.670 2.790 25,453,000 +0.03(+0.92%)
Jun 24, 2009 2.689 2.834 2.651 2.765 54,018,724 +0.13(+5.05%)
Jun 23, 2009 2.689 2.702 2.600 2.632 44,941,948 +0.03(+1.22%)
Jun 22, 2009 2.797 2.860 2.575 2.600 46,379,116 -0.27(-9.47%)
Jun 19, 2009 2.797 2.872 2.752 2.872 65,526,356 +0.13(+4.85%)
Jun 18, 2009 2.613 2.778 2.600 2.740 42,137,956 +0.15(+5.61%)
Jun 17, 2009 2.727 2.746 2.487 2.594 64,470,892 -0.13(-4.65%)
Jun 16, 2009 2.948 2.961 2.670 2.721 67,971,064 -0.14(-4.87%)
Jun 15, 2009 2.967 3.018 2.784 2.860 135,418,704 +0.23(+8.92%)
Jun 12, 2009 2.600 2.695 2.600 2.626 39,261,504 +0.01(+0.48%)
Jun 11, 2009 2.607 2.790 2.575 2.613 70,169,672 +0.06(+2.48%)
Jun 10, 2009 2.626 2.626 2.493 2.550 29,844,516 -0.06(-2.42%)
Jun 09, 2009 2.645 2.657 2.575 2.613 31,508,696 -0.01(-0.24%)
Jun 08, 2009 2.581 2.638 2.505 2.619 36,915,480 +0.04(+1.47%)
Jun 05, 2009 2.664 2.664 2.518 2.581 55,195,852 +0.02(+0.74%)
Jun 04, 2009 2.461 2.619 2.404 2.562 170,110,288 +0.06(+2.27%)
Jun 03, 2009 2.613 2.746 2.455 2.505 56,180,120 -0.12(-4.58%)
Jun 02, 2009 2.487 2.714 2.411 2.626 56,455,236 +0.07(+2.72%)
Jun 01, 2009 2.594 2.613 2.505 2.556 33,496,740 +0.08(+3.06%)
May 29, 2009 2.607 2.607 2.478 2.480 39,197,980 -0.07(-2.73%)
May 28, 2009 2.569 2.600 2.404 2.550 29,528,332 +0.00(+0.00%)
May 27, 2009 2.733 2.733 2.505 2.550 37,664,072 -0.14(-5.18%)
May 26, 2009 2.626 2.740 2.581 2.689 32,766,908 +0.01(+0.24%)
May 22, 2009 2.778 2.790 2.610 2.683 25,265,422 -0.04(-1.40%)
May 21, 2009 2.752 2.816 2.607 2.721 55,233,680 -0.33(-10.79%)
May 20, 2009 3.094 3.119 2.910 3.050 38,793,676 +0.13(+4.56%)
May 19, 2009 3.132 3.227 2.917 2.917 39,104,144 -0.24(-7.62%)
May 18, 2009 3.100 3.246 3.043 3.157 41,639,716 +0.23(+7.78%)
May 15, 2009 3.012 3.157 2.860 2.929 34,796,224 -0.06(-1.91%)
May 14, 2009 2.689 3.094 2.689 2.986 50,459,592 +0.20(+7.03%)
May 13, 2009 3.018 3.126 2.759 2.790 57,930,084 -0.49(-14.86%)
May 12, 2009 3.727 3.828 3.012 3.277 94,698,608 -0.34(-9.28%)
May 11, 2009 3.530 3.910 3.328 3.613 123,576,176 +0.32(+9.81%)
May 08, 2009 2.910 3.600 2.879 3.290 142,974,400 +0.83(+33.68%)
May 07, 2009 2.638 2.689 2.189 2.461 100,374,584 +0.28(+12.75%)
May 06, 2009 1.993 2.316 1.949 2.183 69,222,312 +0.28(+15.00%)
May 05, 2009 1.854 2.025 1.778 1.898 45,645,196 +0.05(+2.74%)
May 04, 2009 1.873 1.904 1.683 1.847 49,993,960 +0.15(+8.55%)
May 01, 2009 1.791 1.822 1.664 1.702 21,197,362 -0.06(-3.58%)
Apr 30, 2009 1.974 1.993 1.746 1.765 29,832,158 -0.09(-5.10%)
Apr 29, 2009 1.835 1.898 1.803 1.860 36,935,296 +0.10(+5.76%)
Apr 28, 2009 1.816 1.873 1.727 1.759 38,788,104 -0.12(-6.40%)
Apr 27, 2009 1.949 2.126 1.873 1.879 38,846,436 -0.17(-8.33%)
Apr 24, 2009 2.278 2.284 2.031 2.050 47,374,696 -0.15(-6.63%)
Apr 23, 2009 2.278 2.366 2.066 2.195 31,036,502 +0.08(+3.58%)
Apr 22, 2009 2.101 2.512 2.018 2.120 62,898,000 -0.06(-2.90%)
Apr 21, 2009 1.518 2.214 1.455 2.183 60,222,936 +0.22(+10.93%)
Apr 20, 2009 2.214 2.328 1.968 1.968 44,503,472 -0.49(-20.05%)
Apr 17, 2009 2.151 2.531 2.037 2.461 69,329,144 +0.37(+17.52%)
Apr 16, 2009 2.120 2.205 1.961 2.094 51,516,384 +0.16(+8.17%)
Apr 15, 2009 1.696 1.961 1.500 1.936 36,900,668 +0.30(+18.15%)
Apr 14, 2009 2.056 2.214 1.632 1.639 76,929,032 -0.17(-9.44%)
Apr 13, 2009 1.316 1.904 1.278 1.810 70,900,776 +0.45(+33.02%)
Apr 09, 2009 1.259 1.360 1.177 1.360 33,319,724 +0.28(+25.73%)
Apr 08, 2009 1.139 1.164 1.044 1.082 11,611,975 -0.03(-2.29%)
Apr 07, 2009 1.152 1.177 1.107 1.107 18,726,486 -0.12(-9.79%)
Apr 06, 2009 1.240 1.291 1.189 1.227 14,362,016 -0.04(-3.48%)
Apr 03, 2009 1.221 1.291 1.152 1.272 23,453,348 +0.03(+2.55%)
Apr 02, 2009 1.379 1.424 1.189 1.240 41,253,932 +0.04(+3.16%)
Apr 01, 2009 1.038 1.234 0.9807 1.202 46,621,556 +0.15(+14.46%)
Mar 31, 2009 0.9933 1.050 0.9301 1.050 21,064,682 +0.14(+15.28%)
Mar 30, 2009 0.9617 0.9933 0.9111 0.9111 17,101,212 -0.09(-9.43%)
Mar 26, 2009 1.082 1.095 0.9870 1.006 26,558,064 -0.02(-1.85%)
Mar 25, 2009 1.114 1.170 0.9617 1.025 34,506,588 -0.08(-6.90%)
Mar 24, 2009 1.221 1.265 1.101 1.101 33,711,456 -0.22(-16.75%)
Mar 23, 2009 1.234 1.341 1.189 1.322 25,074,570 +0.21(+18.75%)
Mar 20, 2009 1.183 1.227 1.019 1.114 33,839,564 -0.03(-2.22%)
Mar 19, 2009 1.405 1.424 1.107 1.139 26,730,350 -0.14(-10.89%)
Mar 18, 2009 1.095 1.291 1.063 1.278 36,136,240 +0.18(+16.09%)
Mar 17, 2009 1.114 1.114 0.9807 1.101 15,768,714 -0.01(-1.14%)
Mar 16, 2009 1.044 1.170 0.9870 1.114 34,568,972 +0.13(+12.82%)
Mar 13, 2009 1.114 1.126 0.9301 0.9870 26,262,676 -0.08(-7.14%)
Mar 12, 2009 0.7909 1.063 0.7276 1.063 36,351,768 +0.27(+34.40%)
Mar 11, 2009 0.9301 0.9427 0.7592 0.7909 26,785,970 -0.06(-6.72%)
Mar 10, 2009 0.7782 0.8668 0.7403 0.8478 27,298,860 +0.16(+24.07%)
Mar 09, 2009 0.6580 0.7213 0.6454 0.6833 14,184,065 +0.04(+5.88%)
Mar 06, 2009 0.7086 0.7466 0.6454 0.6454 16,319,746 -0.03(-3.77%)
Mar 05, 2009 0.7213 0.7403 0.6643 0.6707 16,109,643 -0.08(-10.17%)
Mar 04, 2009 0.8668 0.8795 0.7276 0.7466 29,577,228 -0.06(-7.81%)
Mar 02, 2009 0.8541 0.9111 0.7972 0.8099 17,319,950 -0.11(-12.33%)
Feb 27, 2009 0.9617 1.158 0.9174 0.9237 33,698,344 -0.33(-26.26%)
Feb 26, 2009 1.152 1.316 1.050 1.253 56,222,724 +0.20(+19.28%)
Feb 25, 2009 0.8731 1.095 0.7656 1.050 38,854,112 +0.16(+17.73%)
Feb 24, 2009 0.7592 0.9174 0.7150 0.8921 34,738,032 +0.16(+21.55%)
Feb 23, 2009 1.031 1.031 0.7150 0.7339 25,415,094 -0.13(-14.71%)
Feb 20, 2009 0.6390 0.9174 0.6327 0.8605 51,089,632 +0.21(+32.04%)
Feb 19, 2009 0.8225 0.8605 0.6517 0.6517 32,332,850 -0.18(-21.37%)
Feb 18, 2009 0.9174 0.9237 0.7845 0.8288 28,171,486 +0.00(+0.00%)
Feb 17, 2009 0.9554 0.9617 0.8225 0.8288 34,315,984 -0.24(-22.48%)
Feb 13, 2009 1.120 1.177 1.057 1.069 16,839,202 -0.08(-6.63%)
Feb 12, 2009 1.069 1.177 1.057 1.145 21,454,994 -0.04(-3.72%)
Feb 11, 2009 1.291 1.424 1.107 1.189 36,268,872 -0.05(-4.08%)
Feb 10, 2009 1.683 1.696 1.107 1.240 62,894,208 -0.41(-24.90%)
Feb 09, 2009 1.791 1.930 1.613 1.651 40,549,412 +0.16(+10.59%)
Feb 06, 2009 1.240 1.607 1.170 1.493 42,988,708 +0.36(+31.84%)
Feb 05, 2009 0.9490 1.259 0.8099 1.133 51,696,928 +0.22(+24.31%)
Feb 04, 2009 1.215 1.272 0.8668 0.9111 37,404,188 -0.23(-20.44%)
Feb 03, 2009 1.341 1.449 1.114 1.145 33,620,652 -0.13(-10.40%)
Feb 02, 2009 1.803 1.803 1.221 1.278 43,996,540 -0.54(-29.86%)
Jan 30, 2009 2.202 2.227 1.797 1.822 17,309,792 -0.35(-16.03%)
Jan 29, 2009 2.309 2.335 2.120 2.170 14,933,559 -0.16(-7.05%)
Jan 28, 2009 2.214 2.588 2.120 2.335 42,530,964 +0.35(+17.89%)
Jan 27, 2009 2.025 2.108 1.949 1.980 12,701,385 +0.01(+0.64%)
Jan 26, 2009 2.101 2.278 1.968 1.968 24,540,528 -0.10(-4.89%)
Jan 23, 2009 1.961 2.126 1.873 2.069 31,180,210 +0.04(+2.19%)
Jan 22, 2009 2.284 2.373 1.822 2.025 40,745,476 -0.89(-30.59%)
Jan 21, 2009 2.619 2.942 2.550 2.917 21,221,760 +0.51(+21.00%)
Jan 20, 2009 2.866 3.132 2.398 2.411 20,371,682 -0.47(-16.45%)
Jan 16, 2009 2.847 2.974 2.632 2.885 24,097,246 +0.17(+6.29%)
Jan 15, 2009 3.081 3.189 2.543 2.714 31,351,788 -0.42(-13.33%)
Jan 14, 2009 3.543 3.543 2.885 3.132 36,014,968 -0.61(-16.24%)
Jan 13, 2009 3.815 3.878 3.549 3.739 23,389,686 -0.06(-1.66%)
Jan 12, 2009 4.157 4.188 3.733 3.803 18,485,992 -0.40(-9.49%)
Jan 09, 2009 4.505 4.505 4.169 4.201 11,389,690 -0.24(-5.41%)
Jan 08, 2009 4.435 4.581 4.271 4.442 10,782,005 -0.08(-1.82%)
Jan 07, 2009 4.777 4.809 4.511 4.524 8,030,385 -0.35(-7.14%)
Jan 06, 2009 4.979 5.062 4.809 4.872 10,585,058 -0.06(-1.16%)
Jan 05, 2009 5.017 5.062 4.733 4.929 8,651,406 -0.12(-2.38%)
Jan 02, 2009 4.986 5.062 4.714 5.049 6,426,810 +0.20(+4.18%)
Dec 31, 2008 4.524 4.891 4.467 4.846 8,212,424 +0.34(+7.43%)
Dec 30, 2008 4.448 4.524 4.334 4.511 4,966,127 +0.06(+1.28%)
Dec 29, 2008 4.423 4.461 4.271 4.454 3,822,028 +0.01(+0.29%)
Dec 26, 2008 4.536 4.733 4.359 4.442 2,937,261 -0.13(-2.90%)
Dec 24, 2008 4.397 4.574 4.397 4.574 2,187,327 +0.18(+4.18%)
Dec 23, 2008 4.498 4.498 4.271 4.391 5,765,795 +0.04(+0.87%)
Dec 22, 2008 4.650 4.657 4.309 4.353 6,190,052 -0.27(-5.88%)
Dec 19, 2008 4.752 5.068 4.574 4.625 14,608,640 -0.27(-5.43%)
Dec 18, 2008 4.929 5.068 4.821 4.891 8,105,343 -0.01(-0.26%)
Dec 17, 2008 4.771 5.062 4.619 4.903 8,133,137 -0.10(-2.02%)
Dec 16, 2008 4.587 5.005 4.524 5.005 8,131,855 +0.59(+13.49%)
Dec 15, 2008 4.625 4.726 4.321 4.410 7,345,556 -0.22(-4.65%)
Dec 12, 2008 4.435 4.745 4.391 4.625 7,896,486 -0.04(-0.81%)
Dec 11, 2008 4.897 5.062 4.600 4.663 7,701,450 -0.36(-7.18%)
Dec 10, 2008 4.973 5.106 4.827 5.024 7,701,297 +0.01(+0.25%)
Dec 09, 2008 5.062 5.194 4.878 5.011 10,130,786 -0.06(-1.25%)
Dec 08, 2008 5.169 5.226 4.884 5.074 8,473,109 +0.05(+1.01%)
Dec 05, 2008 4.562 5.024 4.511 5.024 8,626,534 +0.35(+7.59%)
Dec 04, 2008 4.543 5.113 4.536 4.669 8,670,433 -0.17(-3.53%)
Dec 03, 2008 4.347 4.878 4.125 4.840 9,821,080 +0.40(+8.97%)
Dec 02, 2008 4.429 4.587 4.125 4.442 9,670,198 +0.27(+6.36%)
Dec 01, 2008 4.903 5.039 4.171 4.176 7,268,636 -0.89(-17.50%)
Nov 28, 2008 4.903 5.068 4.809 5.062 3,340,144 +0.15(+3.09%)
Nov 26, 2008 4.612 4.935 4.486 4.910 6,957,569 +0.11(+2.37%)
Nov 25, 2008 4.720 4.815 4.359 4.796 10,665,032 +0.23(+4.99%)
Nov 24, 2008 4.018 4.644 3.954 4.568 14,429,260 +0.61(+15.34%)
Nov 21, 2008 4.024 4.169 3.328 3.961 17,915,000 -0.01(-0.32%)
Nov 20, 2008 4.144 4.404 3.897 3.973 13,748,741 -0.30(-6.96%)
Nov 19, 2008 4.593 4.872 4.271 4.271 9,885,276 -0.47(-9.88%)
Nov 18, 2008 4.593 4.903 4.429 4.739 9,034,947 +0.04(+0.81%)
Nov 17, 2008 4.891 4.986 4.638 4.701 6,287,386 -0.23(-4.62%)
Nov 14, 2008 5.194 5.270 4.903 4.929 10,892,144 -0.40(-7.59%)
Nov 13, 2008 5.131 5.382 4.581 5.334 12,640,903 +0.33(+6.57%)
Nov 12, 2008 5.486 5.555 4.954 5.005 7,308,779 -0.48(-8.77%)
Nov 11, 2008 5.422 5.637 5.353 5.486 6,804,031 -0.08(-1.37%)
Nov 10, 2008 6.074 6.074 5.523 5.561 7,467,249 -0.44(-7.28%)
Nov 07, 2008 6.169 6.295 5.764 5.998 8,358,345 -0.17(-2.77%)
Nov 06, 2008 6.213 6.542 6.125 6.169 10,184,690 -0.18(-2.89%)
Nov 05, 2008 6.675 6.726 6.314 6.352 9,730,307 -0.44(-6.43%)
Nov 04, 2008 6.295 6.903 6.093 6.789 16,474,305 +0.70(+11.42%)
Nov 03, 2008 5.992 6.131 5.852 6.093 6,997,819 +0.11(+1.90%)
Oct 31, 2008 6.340 6.492 5.821 5.979 11,039,198 -0.35(-5.50%)
Oct 30, 2008 6.700 6.865 6.219 6.327 9,286,548 -0.04(-0.70%)
Oct 29, 2008 6.713 6.839 6.295 6.371 16,201,116 -0.59(-8.45%)
Oct 28, 2008 5.916 6.972 5.707 6.960 14,536,083 +1.16(+19.96%)
Oct 27, 2008 5.055 6.080 5.055 5.802 17,617,852 +0.74(+14.63%)
Oct 24, 2008 4.758 5.334 4.600 5.062 9,281,235 -0.27(-4.99%)
Oct 23, 2008 5.954 6.011 5.062 5.327 10,553,434 -0.48(-8.28%)
Oct 22, 2008 5.777 6.321 5.631 5.808 9,767,470 -0.37(-5.94%)
Oct 21, 2008 5.909 6.352 5.827 6.175 10,864,215 +0.29(+4.95%)
Oct 20, 2008 5.998 6.162 5.644 5.884 7,688,371 +0.03(+0.54%)
Oct 17, 2008 5.840 6.359 5.796 5.852 23,303,956 -0.15(-2.43%)
Oct 16, 2008 5.789 6.150 5.422 5.998 20,174,652 +0.56(+10.23%)
Oct 15, 2008 6.131 6.175 5.410 5.441 20,421,894 -0.97(-15.10%)
Oct 14, 2008 5.049 6.567 5.011 6.409 25,275,390 +2.14(+50.07%)
Oct 13, 2008 5.473 5.587 3.897 4.271 19,086,780 -0.40(-8.66%)
Oct 10, 2008 3.961 5.473 3.803 4.676 16,733,404 +0.38(+8.84%)
Oct 09, 2008 5.435 5.492 4.296 4.296 15,610,964 -0.92(-17.60%)
Oct 08, 2008 5.656 5.884 5.188 5.213 9,821,943 -0.68(-11.49%)
Oct 07, 2008 6.498 6.700 5.846 5.890 8,412,834 -1.01(-14.59%)
Oct 06, 2008 6.384 7.371 5.954 6.896 12,757,870 +0.11(+1.68%)
Oct 03, 2008 6.327 7.124 5.947 6.783 10,719,642 +0.94(+16.02%)
Oct 02, 2008 6.207 6.371 5.821 5.846 6,668,864 -0.35(-5.71%)
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.