Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huntington Bancshares
(NQ:
HBAN
)
12.37
+0.03 (+0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2016
7.104
7.206
7.046
7.162
14,043,832
+0.11(+1.54%)
Sep 29, 2016
7.206
7.235
7.028
7.053
11,184,344
-0.15(-2.12%)
Sep 28, 2016
7.199
7.206
7.075
7.206
15,985,199
+0.13(+1.85%)
Sep 27, 2016
6.974
7.075
6.915
7.075
12,649,824
+0.09(+1.35%)
Sep 26, 2016
7.133
7.155
6.981
6.981
11,027,851
-0.21(-2.93%)
Sep 23, 2016
7.162
7.242
7.126
7.191
12,749,675
+0.01(+0.20%)
Sep 22, 2016
7.126
7.184
7.115
7.177
17,202,236
+0.11(+1.54%)
Sep 21, 2016
7.083
7.104
6.974
7.068
15,426,121
+0.01(+0.21%)
Sep 20, 2016
7.090
7.112
6.999
7.053
12,325,397
-0.01(-0.10%)
Sep 19, 2016
7.104
7.141
7.010
7.061
14,513,219
-0.01(-0.10%)
Sep 16, 2016
7.053
7.075
6.988
7.068
25,599,652
-0.04(-0.61%)
Sep 15, 2016
7.075
7.170
7.053
7.112
18,596,934
+0.04(+0.62%)
Sep 14, 2016
7.140
7.147
7.025
7.068
30,152,214
-0.06(-0.81%)
Sep 13, 2016
7.155
7.158
7.036
7.126
14,510,209
-0.09(-1.20%)
Sep 12, 2016
6.989
7.219
6.989
7.212
20,306,494
+0.10(+1.42%)
Sep 09, 2016
7.140
7.183
7.118
7.111
18,703,298
-0.02(-0.30%)
Sep 08, 2016
7.147
7.162
7.061
7.133
16,480,754
-0.01(-0.10%)
Sep 07, 2016
7.082
7.169
7.043
7.140
13,909,291
+0.03(+0.41%)
Sep 06, 2016
7.219
7.227
7.046
7.111
20,059,630
-0.12(-1.60%)
Sep 02, 2016
7.212
7.227
7.227
7.227
12,465,919
+0.04(+0.60%)
Sep 01, 2016
7.248
7.292
7.090
7.183
20,934,038
-0.04(-0.50%)
Aug 31, 2016
7.155
7.219
7.104
7.219
30,882,020
+0.09(+1.21%)
Aug 30, 2016
7.039
7.133
7.039
7.133
11,968,138
+0.09(+1.33%)
Aug 29, 2016
6.996
7.118
6.974
7.039
20,485,198
+0.05(+0.72%)
Aug 26, 2016
6.981
6.999
6.895
6.989
20,817,956
+0.06(+0.94%)
Aug 25, 2016
6.866
6.974
6.844
6.924
29,641,226
+0.06(+0.95%)
Aug 24, 2016
6.945
7.003
6.852
6.859
32,915,480
-0.09(-1.35%)
Aug 23, 2016
6.981
6.996
6.917
6.953
24,221,230
-0.01(-0.10%)
Aug 22, 2016
6.859
6.967
6.823
6.960
19,400,864
+0.10(+1.47%)
Aug 19, 2016
6.830
6.895
6.801
6.859
30,310,862
+0.00(+0.00%)
Aug 18, 2016
6.967
7.021
6.844
6.859
138,273,840
-0.11(-1.55%)
Aug 17, 2016
6.938
7.068
6.938
6.967
28,536,102
+0.01(+0.21%)
Aug 16, 2016
6.953
6.996
6.888
6.953
57,952,288
-0.03(-0.41%)
Aug 15, 2016
6.837
6.996
6.823
6.981
6,738,330
+0.14(+2.11%)
Aug 12, 2016
6.859
6.866
6.779
6.837
7,124,447
-0.06(-0.94%)
Aug 11, 2016
6.917
6.924
6.852
6.902
9,057,223
+0.02(+0.31%)
Aug 10, 2016
7.010
7.017
6.866
6.880
7,155,055
-0.12(-1.65%)
Aug 09, 2016
7.017
7.046
6.974
6.996
7,110,371
-0.03(-0.41%)
Aug 08, 2016
7.075
7.104
7.003
7.025
9,088,158
-0.01(-0.10%)
Aug 05, 2016
6.808
7.032
6.765
7.032
8,792,511
+0.29(+4.28%)
Aug 04, 2016
6.736
6.808
6.722
6.743
8,852,859
-0.02(-0.32%)
Aug 03, 2016
6.693
6.794
6.686
6.765
9,935,819
+0.08(+1.19%)
Aug 02, 2016
6.751
6.794
6.639
6.686
13,102,354
-0.08(-1.17%)
Aug 01, 2016
6.880
6.909
6.758
6.765
14,332,494
-0.09(-1.26%)
Jul 29, 2016
6.787
6.870
6.787
6.852
10,657,726
+0.03(+0.42%)
Jul 28, 2016
6.758
6.852
6.693
6.823
10,333,173
+0.03(+0.42%)
Jul 27, 2016
6.765
6.877
6.765
6.794
11,207,347
+0.01(+0.11%)
Jul 26, 2016
6.707
6.794
6.664
6.787
10,286,116
+0.08(+1.18%)
Jul 25, 2016
6.679
6.736
6.664
6.707
10,413,730
+0.01(+0.22%)
Jul 22, 2016
6.563
6.707
6.563
6.693
8,585,363
+0.09(+1.31%)
Jul 21, 2016
6.614
6.733
6.570
6.606
17,173,936
-0.06(-0.87%)
Jul 20, 2016
6.686
6.743
6.614
6.664
11,732,412
-0.02(-0.32%)
Jul 19, 2016
6.700
6.743
6.650
6.686
10,658,648
-0.02(-0.32%)
Jul 18, 2016
6.686
6.722
6.650
6.707
8,754,476
+0.03(+0.43%)
Jul 15, 2016
6.715
6.715
6.642
6.679
8,038,419
+0.02(+0.33%)
Jul 14, 2016
6.664
6.729
6.635
6.657
10,657,122
+0.11(+1.65%)
Jul 13, 2016
6.570
6.621
6.493
6.549
9,038,763
-0.01(-0.22%)
Jul 12, 2016
6.491
6.585
6.455
6.563
12,187,213
+0.18(+2.82%)
Jul 11, 2016
6.368
6.415
6.347
6.383
9,248,389
+0.09(+1.49%)
Jul 08, 2016
6.282
6.361
6.188
6.289
19,721,810
+0.10(+1.63%)
Jul 07, 2016
6.138
6.246
6.102
6.188
16,589,164
+0.05(+0.82%)
Jul 05, 2016
6.282
6.289
6.087
6.138
19,646,626
-0.23(-3.62%)
Jul 01, 2016
6.412
6.368
6.368
6.368
17,585,144
-0.08(-1.23%)
Jun 30, 2016
6.174
6.455
6.166
6.448
34,948,940
+0.31(+5.05%)
Jun 29, 2016
6.102
6.174
5.986
6.138
21,979,682
+0.10(+1.67%)
Jun 28, 2016
5.979
6.073
5.908
6.037
24,279,672
+0.20(+3.46%)
Jun 27, 2016
6.123
6.159
5.802
5.835
26,665,090
-0.38(-6.04%)
Jun 24, 2016
6.455
6.491
6.239
6.210
34,932,364
-0.59(-8.70%)
Jun 23, 2016
6.736
6.852
6.722
6.801
12,997,925
+0.15(+2.28%)
Jun 22, 2016
6.679
6.772
6.635
6.650
8,472,192
-0.03(-0.43%)
Jun 21, 2016
6.707
6.729
6.563
6.679
20,055,044
-0.01(-0.22%)
Jun 20, 2016
6.866
6.931
6.682
6.693
16,583,219
-0.01(-0.22%)
Jun 17, 2016
6.707
6.779
6.642
6.707
19,435,244
-0.01(-0.11%)
Jun 16, 2016
6.758
6.772
6.650
6.715
15,335,141
-0.11(-1.59%)
Jun 15, 2016
6.808
6.960
6.779
6.823
14,982,955
+0.04(+0.53%)
Jun 14, 2016
7.016
7.095
6.772
6.787
22,783,304
-0.27(-3.85%)
Jun 13, 2016
7.095
7.209
7.059
7.059
12,854,320
-0.06(-0.90%)
Jun 10, 2016
7.159
7.223
7.095
7.123
16,361,290
-0.16(-2.16%)
Jun 09, 2016
7.338
7.431
7.191
7.281
24,522,450
-0.13(-1.74%)
Jun 08, 2016
7.460
7.503
7.367
7.410
25,428,350
-0.04(-0.58%)
Jun 07, 2016
7.538
7.546
7.452
7.452
9,301,853
-0.09(-1.14%)
Jun 06, 2016
7.431
7.589
7.417
7.538
11,077,157
+0.12(+1.64%)
Jun 03, 2016
7.438
7.445
7.231
7.417
19,035,374
-0.14(-1.89%)
Jun 02, 2016
7.510
7.567
7.431
7.560
10,471,677
+0.04(+0.48%)
Jun 01, 2016
7.395
7.524
7.123
7.524
16,490,520
+0.04(+0.57%)
May 31, 2016
7.617
7.624
7.467
7.481
14,368,199
-0.09(-1.23%)
May 27, 2016
7.517
7.574
7.574
7.574
9,626,665
+0.09(+1.15%)
May 26, 2016
7.517
7.610
7.445
7.488
11,888,890
-0.11(-1.51%)
May 25, 2016
7.452
7.617
7.431
7.603
13,124,283
+0.17(+2.31%)
May 24, 2016
7.345
7.460
7.331
7.431
10,418,182
+0.13(+1.76%)
May 23, 2016
7.331
7.359
7.245
7.302
9,312,392
-0.02(-0.29%)
May 20, 2016
7.338
7.427
7.302
7.324
11,808,219
+0.01(+0.10%)
May 19, 2016
7.316
7.402
7.209
7.316
15,823,048
-0.05(-0.68%)
May 18, 2016
6.980
7.374
6.973
7.367
21,754,008
+0.37(+5.32%)
May 17, 2016
6.973
7.087
6.923
6.994
15,246,698
-0.01(-0.10%)
May 16, 2016
6.944
7.030
6.901
7.001
8,831,689
+0.08(+1.14%)
May 13, 2016
7.066
7.159
6.887
6.923
14,151,707
-0.16(-2.22%)
May 12, 2016
7.159
7.238
7.044
7.080
12,031,371
-0.06(-0.80%)
May 11, 2016
7.123
7.223
7.114
7.137
9,486,934
-0.01(-0.20%)
May 10, 2016
7.080
7.166
7.059
7.152
8,329,805
+0.14(+2.04%)
May 09, 2016
7.073
7.116
6.973
7.009
11,396,010
-0.06(-0.91%)
May 06, 2016
7.009
7.084
6.991
7.073
17,934,248
+0.01(+0.10%)
May 05, 2016
7.066
7.137
7.009
7.066
13,840,911
+0.01(+0.10%)
May 04, 2016
7.087
7.159
6.969
7.059
19,816,170
-0.11(-1.50%)
May 03, 2016
7.173
7.173
7.080
7.166
12,288,226
-0.13(-1.77%)
May 02, 2016
7.259
7.309
7.159
7.295
13,700,916
+0.09(+1.29%)
Apr 29, 2016
7.202
7.252
7.137
7.202
23,428,772
-0.04(-0.59%)
Apr 28, 2016
7.309
7.359
7.216
7.245
10,833,762
-0.11(-1.46%)
Apr 27, 2016
7.316
7.402
7.281
7.352
11,206,500
+0.01(+0.10%)
Apr 26, 2016
7.309
7.395
7.231
7.345
12,673,022
+0.07(+0.98%)
Apr 25, 2016
7.316
7.327
7.180
7.274
15,275,733
-0.06(-0.88%)
Apr 22, 2016
7.338
7.395
7.274
7.338
17,814,958
+0.02(+0.29%)
Apr 21, 2016
7.309
7.417
7.266
7.316
10,984,599
-0.04(-0.58%)
Apr 20, 2016
7.216
7.410
7.166
7.359
23,218,094
+0.12(+1.68%)
Apr 19, 2016
7.145
7.259
7.130
7.238
15,335,576
+0.11(+1.51%)
Apr 18, 2016
7.059
7.188
7.037
7.130
11,548,810
+0.02(+0.30%)
Apr 15, 2016
7.166
7.180
7.059
7.109
12,474,273
-0.04(-0.60%)
Apr 14, 2016
7.073
7.238
7.066
7.152
15,737,534
+0.06(+0.91%)
Apr 13, 2016
6.923
7.116
6.887
7.087
17,139,430
+0.24(+3.45%)
Apr 12, 2016
6.744
6.873
6.708
6.851
15,054,282
+0.14(+2.03%)
Apr 11, 2016
6.686
6.815
6.686
6.715
16,374,017
+0.04(+0.54%)
Apr 08, 2016
6.708
6.801
6.644
6.679
11,341,323
+0.02(+0.32%)
Apr 07, 2016
6.787
6.822
6.601
6.658
21,741,160
-0.17(-2.52%)
Apr 06, 2016
6.808
6.838
6.686
6.830
18,657,190
+0.09(+1.38%)
Apr 05, 2016
6.715
6.830
6.694
6.737
20,621,330
-0.07(-1.05%)
Apr 04, 2016
6.873
6.880
6.772
6.808
15,417,022
-0.04(-0.52%)
Apr 01, 2016
6.808
6.844
6.715
6.844
15,863,125
+0.01(+0.21%)
Mar 31, 2016
6.844
6.901
6.758
6.830
17,241,368
-0.04(-0.52%)
Mar 30, 2016
6.858
6.944
6.801
6.865
13,946,249
+0.04(+0.63%)
Mar 29, 2016
6.787
6.830
6.690
6.822
17,706,862
+0.00(+0.00%)
Mar 28, 2016
6.873
6.916
6.787
6.822
12,743,918
-0.04(-0.63%)
Mar 24, 2016
6.822
6.865
6.865
6.865
10,228,148
-0.03(-0.42%)
Mar 23, 2016
6.930
6.959
6.873
6.894
13,890,031
-0.05(-0.72%)
Mar 22, 2016
6.880
7.019
6.837
6.944
13,830,724
+0.01(+0.10%)
Mar 21, 2016
6.908
7.009
6.873
6.937
15,152,255
+0.01(+0.21%)
Mar 18, 2016
6.873
7.030
6.815
6.923
20,676,180
+0.09(+1.26%)
Mar 17, 2016
6.780
6.865
6.665
6.837
17,868,038
+0.05(+0.74%)
Mar 16, 2016
6.865
6.966
6.733
6.787
14,983,137
-0.08(-1.15%)
Mar 15, 2016
6.823
6.901
6.812
6.865
11,445,018
-0.06(-0.82%)
Mar 14, 2016
6.972
7.008
6.865
6.922
12,448,490
-0.06(-0.81%)
Mar 11, 2016
6.851
6.986
6.809
6.979
19,664,744
+0.20(+2.93%)
Mar 10, 2016
6.716
6.837
6.610
6.780
19,779,604
+0.14(+2.14%)
Mar 09, 2016
6.709
6.730
6.606
6.638
17,901,222
-0.01(-0.11%)
Mar 08, 2016
6.716
6.794
6.602
6.645
15,335,011
-0.16(-2.40%)
Mar 07, 2016
6.801
6.901
6.787
6.809
12,800,209
-0.06(-0.93%)
Mar 04, 2016
6.844
6.937
6.809
6.873
18,372,938
+0.05(+0.73%)
Mar 03, 2016
6.631
6.844
6.602
6.823
25,389,354
+0.22(+3.34%)
Mar 02, 2016
6.510
6.631
6.510
6.602
22,214,628
+0.08(+1.20%)
Mar 01, 2016
6.290
6.539
6.254
6.524
20,211,014
+0.31(+4.91%)
Feb 29, 2016
6.304
6.340
6.176
6.219
19,933,616
-0.14(-2.23%)
Feb 26, 2016
6.190
6.389
6.190
6.361
20,603,928
+0.22(+3.59%)
Feb 25, 2016
6.105
6.169
6.062
6.141
19,426,580
+0.07(+1.17%)
Feb 24, 2016
6.005
6.119
5.956
6.069
29,453,410
-0.05(-0.81%)
Feb 23, 2016
6.304
6.318
6.077
6.119
11,519,937
-0.16(-2.60%)
Feb 22, 2016
6.226
6.297
6.197
6.283
14,481,225
+0.12(+1.96%)
Feb 19, 2016
6.027
6.169
5.977
6.162
20,131,144
+0.11(+1.76%)
Feb 18, 2016
6.240
6.268
5.977
6.055
33,331,674
-0.18(-2.85%)
Feb 17, 2016
6.318
6.389
6.197
6.233
17,902,634
+0.02(+0.34%)
Feb 16, 2016
6.112
6.311
6.035
6.212
22,094,298
+0.21(+3.55%)
Feb 12, 2016
5.799
5.998
5.998
5.998
18,757,180
+0.31(+5.43%)
Feb 11, 2016
5.814
5.814
5.647
5.689
26,393,210
-0.26(-4.36%)
Feb 10, 2016
6.055
6.112
5.920
5.949
17,732,364
-0.06(-0.95%)
Feb 09, 2016
5.892
6.077
5.878
6.005
23,142,412
+0.03(+0.48%)
Feb 08, 2016
6.041
6.055
5.863
5.977
18,901,882
-0.12(-1.98%)
Feb 05, 2016
6.176
6.254
6.062
6.098
22,492,404
-0.06(-1.04%)
Feb 04, 2016
6.027
6.247
6.027
6.162
28,188,356
+0.11(+1.76%)
Feb 03, 2016
6.013
6.091
5.778
6.055
30,960,378
+0.08(+1.31%)
Feb 02, 2016
6.069
6.069
5.934
5.977
30,557,460
-0.16(-2.66%)
Feb 01, 2016
6.084
6.204
6.020
6.141
26,430,610
+0.04(+0.70%)
Jan 29, 2016
6.041
6.098
5.984
6.098
23,032,266
+0.07(+1.18%)
Jan 28, 2016
5.934
6.069
5.885
6.027
39,369,236
+0.16(+2.66%)
Jan 27, 2016
5.763
6.041
5.714
5.870
52,692,316
+0.15(+2.61%)
Jan 26, 2016
5.849
5.956
5.565
5.721
124,317,464
-0.53(-8.52%)
Jan 25, 2016
6.460
6.496
6.247
6.254
100,308,952
-0.25(-3.83%)
Jan 22, 2016
6.462
6.560
6.439
6.503
18,088,630
+0.11(+1.67%)
Jan 21, 2016
6.212
6.659
6.091
6.396
30,543,372
-0.18(-2.81%)
Jan 20, 2016
6.581
6.624
6.411
6.581
36,524,808
-0.16(-2.32%)
Jan 19, 2016
6.951
6.951
6.695
6.738
14,608,626
-0.07(-1.04%)
Jan 15, 2016
6.787
6.809
6.809
6.809
20,245,976
-0.19(-2.74%)
Jan 14, 2016
6.979
7.050
6.788
7.000
19,167,402
+0.07(+1.03%)
Jan 13, 2016
7.263
7.282
6.908
6.929
21,702,740
-0.31(-4.22%)
Jan 12, 2016
7.235
7.256
7.086
7.235
16,848,898
+0.06(+0.79%)
Jan 11, 2016
7.207
7.242
7.093
7.178
17,948,648
+0.04(+0.50%)
Jan 08, 2016
7.391
7.391
7.121
7.143
16,953,774
-0.13(-1.76%)
Jan 07, 2016
7.335
7.420
7.235
7.271
18,370,354
-0.23(-3.03%)
Jan 06, 2016
7.470
7.569
7.445
7.498
10,639,559
-0.12(-1.59%)
Jan 05, 2016
7.647
7.683
7.569
7.619
13,407,995
+0.01(+0.19%)
Jan 04, 2016
7.647
7.679
7.519
7.605
19,992,566
-0.26(-3.25%)
Dec 31, 2015
7.882
7.860
7.860
7.860
8,115,415
-0.08(-0.98%)
Dec 30, 2015
7.988
8.059
7.924
7.939
6,459,095
-0.09(-1.15%)
Dec 29, 2015
7.903
8.052
7.903
8.031
6,618,057
+0.11(+1.35%)
Dec 28, 2015
7.910
7.946
7.811
7.924
9,161,919
-0.04(-0.54%)
Dec 24, 2015
7.939
7.967
7.967
7.967
5,214,228
+0.04(+0.54%)
Dec 23, 2015
7.839
7.924
7.818
7.924
6,715,784
+0.12(+1.50%)
Dec 22, 2015
7.804
7.832
7.661
7.807
10,243,861
+0.10(+1.24%)
Dec 21, 2015
7.775
7.818
7.644
7.711
10,860,457
+0.02(+0.28%)
Dec 18, 2015
7.875
7.882
7.690
7.690
35,587,012
-0.21(-2.70%)
Dec 17, 2015
8.045
8.074
7.896
7.903
15,387,510
-0.10(-1.24%)
Dec 16, 2015
7.981
8.045
7.812
8.003
17,975,164
+0.07(+0.89%)
Dec 15, 2015
7.777
7.974
7.750
7.932
15,829,255
+0.28(+3.60%)
Dec 14, 2015
7.685
7.741
7.543
7.656
18,844,748
+0.01(+0.18%)
Dec 11, 2015
7.741
7.819
7.600
7.642
14,960,283
-0.19(-2.43%)
Dec 10, 2015
7.727
7.925
7.706
7.833
18,203,534
+0.02(+0.27%)
Dec 09, 2015
7.918
8.003
7.755
7.812
16,488,014
-0.12(-1.51%)
Dec 08, 2015
8.101
8.130
7.911
7.932
20,995,270
-0.23(-2.85%)
Dec 07, 2015
8.257
8.299
8.133
8.165
17,501,736
-0.13(-1.62%)
Dec 04, 2015
8.130
8.320
8.070
8.299
21,660,588
+0.23(+2.80%)
Dec 03, 2015
8.264
8.264
8.041
8.073
15,176,072
-0.17(-2.06%)
Dec 02, 2015
8.370
8.384
8.236
8.243
11,111,919
-0.09(-1.10%)
Dec 01, 2015
8.299
8.370
8.236
8.335
10,546,124
+0.08(+0.94%)
Nov 30, 2015
8.306
8.324
8.207
8.257
12,012,970
-0.05(-0.60%)
Nov 27, 2015
8.236
8.306
8.190
8.306
5,981,762
+0.07(+0.86%)
Nov 25, 2015
8.264
8.236
8.236
8.236
6,233,450
+0.00(+0.00%)
Nov 24, 2015
8.172
8.260
8.151
8.236
9,378,213
+0.01(+0.09%)
Nov 23, 2015
8.250
8.306
8.200
8.229
8,202,432
-0.01(-0.17%)
Nov 20, 2015
8.313
8.327
8.193
8.243
10,775,730
-0.04(-0.51%)
Nov 19, 2015
8.285
8.297
8.204
8.285
9,642,806
+0.01(+0.17%)
Nov 18, 2015
8.137
8.278
8.101
8.271
13,604,891
+0.17(+2.09%)
Nov 17, 2015
8.101
8.190
8.031
8.101
12,138,847
+0.04(+0.44%)
Nov 16, 2015
7.904
8.066
7.890
8.066
11,029,704
+0.14(+1.78%)
Nov 13, 2015
8.038
8.059
7.911
7.925
11,666,482
-0.07(-0.88%)
Nov 12, 2015
8.116
8.158
7.996
7.996
11,951,972
-0.16(-1.99%)
Nov 11, 2015
8.250
8.257
8.137
8.158
9,321,971
-0.04(-0.52%)
Nov 10, 2015
8.151
8.229
8.101
8.200
6,768,059
+0.03(+0.35%)
Nov 09, 2015
8.257
8.285
8.109
8.172
10,834,900
-0.06(-0.69%)
Nov 06, 2015
8.137
8.299
8.119
8.229
16,053,095
+0.23(+2.82%)
Nov 05, 2015
7.918
8.066
7.918
8.003
12,005,806
+0.09(+1.16%)
Nov 04, 2015
7.883
7.953
7.855
7.911
8,418,229
+0.05(+0.63%)
Nov 03, 2015
7.812
7.939
7.805
7.861
10,491,903
+0.01(+0.18%)
Nov 02, 2015
7.798
7.883
7.769
7.847
12,713,302
+0.10(+1.28%)
Oct 30, 2015
7.988
7.996
7.713
7.748
14,673,913
-0.23(-2.92%)
Oct 29, 2015
7.996
8.080
7.946
7.981
14,323,591
-0.04(-0.44%)
Oct 28, 2015
7.741
8.017
7.706
8.017
15,003,316
+0.32(+4.13%)
Oct 27, 2015
7.706
7.791
7.656
7.699
14,326,642
-0.05(-0.64%)
Oct 26, 2015
7.833
7.861
7.678
7.748
13,655,087
-0.11(-1.44%)
Oct 23, 2015
7.748
7.865
7.713
7.861
17,541,190
+0.18(+2.39%)
Oct 22, 2015
7.416
7.798
7.402
7.678
21,028,924
+0.18(+2.35%)
Oct 21, 2015
7.656
7.720
7.462
7.501
17,682,218
-0.14(-1.85%)
Oct 20, 2015
7.586
7.667
7.536
7.642
11,261,081
+0.08(+1.12%)
Oct 19, 2015
7.522
7.607
7.522
7.558
9,266,706
+0.00(+0.00%)
Oct 16, 2015
7.607
7.628
7.522
7.558
12,074,286
-0.01(-0.19%)
Oct 15, 2015
7.501
7.586
7.441
7.572
15,459,079
+0.13(+1.80%)
Oct 14, 2015
7.529
7.614
7.402
7.438
12,759,094
-0.15(-1.96%)
Oct 13, 2015
7.649
7.674
7.579
7.586
7,703,524
-0.08(-1.10%)
Oct 12, 2015
7.621
7.678
7.579
7.671
5,104,248
+0.05(+0.65%)
Oct 09, 2015
7.678
7.762
7.593
7.621
6,230,269
-0.09(-1.19%)
Oct 08, 2015
7.656
7.738
7.628
7.713
9,923,384
+0.01(+0.18%)
Oct 07, 2015
7.671
7.741
7.596
7.699
10,544,999
+0.09(+1.21%)
Oct 06, 2015
7.579
7.642
7.551
7.607
8,678,925
-0.01(-0.09%)
Oct 05, 2015
7.515
7.635
7.515
7.614
9,553,579
+0.14(+1.89%)
Oct 02, 2015
7.360
7.473
7.212
7.473
16,546,101
-0.08(-1.03%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.