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 )

18.69 +0.50 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2014 7.294 7.338 7.222 7.265 19,708,342 -0.01(-0.20%)
Sep 29, 2014 7.236 7.330 7.229 7.280 14,378,889 -0.04(-0.59%)
Sep 26, 2014 7.294 7.352 7.280 7.323 17,588,540 +0.04(+0.60%)
Sep 25, 2014 7.345 7.359 7.244 7.280 15,764,791 -0.09(-1.18%)
Sep 24, 2014 7.359 7.395 7.280 7.367 19,551,968 +0.00(+0.00%)
Sep 23, 2014 7.461 7.504 7.367 7.367 15,898,076 -0.12(-1.55%)
Sep 22, 2014 7.569 7.577 7.468 7.482 19,702,856 -0.07(-0.96%)
Sep 19, 2014 7.678 7.692 7.511 7.555 21,751,822 -0.07(-0.95%)
Sep 18, 2014 7.555 7.692 7.540 7.627 29,918,290 +0.12(+1.54%)
Sep 17, 2014 7.388 7.605 7.374 7.511 35,360,616 +0.12(+1.66%)
Sep 16, 2014 7.403 7.472 7.381 7.388 16,892,566 -0.05(-0.68%)
Sep 15, 2014 7.461 7.504 7.388 7.439 20,398,834 -0.05(-0.68%)
Sep 12, 2014 7.461 7.540 7.439 7.490 34,121,776 +0.05(+0.68%)
Sep 11, 2014 7.338 7.446 7.338 7.439 17,465,196 +0.06(+0.78%)
Sep 10, 2014 7.207 7.403 7.200 7.381 23,734,256 +0.18(+2.51%)
Sep 09, 2014 7.279 7.301 7.200 7.200 16,759,112 -0.11(-1.48%)
Sep 08, 2014 7.287 7.315 7.251 7.308 10,396,915 +0.01(+0.10%)
Sep 05, 2014 7.287 7.308 7.215 7.301 10,497,422 +0.00(+0.00%)
Sep 04, 2014 7.315 7.387 7.301 7.301 15,111,680 +0.01(+0.20%)
Sep 03, 2014 7.359 7.395 7.272 7.287 25,325,176 -0.04(-0.59%)
Sep 02, 2014 7.330 7.398 7.272 7.330 22,474,916 +0.02(+0.30%)
Aug 29, 2014 7.287 7.308 7.308 7.308 10,154,425 +0.03(+0.40%)
Aug 28, 2014 7.294 7.308 7.258 7.279 8,315,177 -0.04(-0.49%)
Aug 27, 2014 7.402 7.409 7.301 7.315 8,443,253 -0.07(-0.97%)
Aug 26, 2014 7.366 7.423 7.337 7.387 15,342,244 +0.03(+0.39%)
Aug 25, 2014 7.315 7.373 7.301 7.359 9,710,184 +0.09(+1.19%)
Aug 22, 2014 7.272 7.373 7.243 7.272 10,829,394 -0.01(-0.20%)
Aug 21, 2014 7.171 7.330 7.157 7.287 16,668,733 +0.12(+1.61%)
Aug 20, 2014 7.114 7.193 7.114 7.171 10,449,768 +0.06(+0.81%)
Aug 19, 2014 7.179 7.222 7.107 7.114 16,130,192 -0.05(-0.70%)
Aug 18, 2014 7.092 7.215 7.071 7.164 13,708,749 +0.12(+1.74%)
Aug 15, 2014 7.150 7.218 7.013 7.042 24,497,194 -0.09(-1.21%)
Aug 14, 2014 7.128 7.179 7.099 7.128 11,162,223 -0.01(-0.10%)
Aug 13, 2014 7.035 7.150 7.035 7.135 23,746,128 +0.12(+1.75%)
Aug 12, 2014 6.991 7.063 6.991 7.013 9,021,476 +0.01(+0.21%)
Aug 11, 2014 7.071 7.078 6.991 6.999 11,497,515 -0.03(-0.41%)
Aug 08, 2014 7.020 7.024 6.955 7.027 18,376,258 +0.04(+0.52%)
Aug 07, 2014 7.121 7.121 6.948 6.991 17,652,980 -0.09(-1.32%)
Aug 06, 2014 7.071 7.197 7.049 7.085 17,072,244 -0.01(-0.10%)
Aug 05, 2014 7.107 7.200 7.063 7.092 15,109,006 -0.06(-0.91%)
Aug 04, 2014 7.207 7.251 7.078 7.157 17,770,022 -0.04(-0.50%)
Aug 01, 2014 7.258 7.292 7.107 7.193 20,088,924 -0.11(-1.48%)
Jul 31, 2014 7.366 7.409 7.279 7.301 20,665,354 -0.12(-1.55%)
Jul 30, 2014 7.380 7.467 7.344 7.416 14,167,001 +0.09(+1.18%)
Jul 29, 2014 7.344 7.395 7.308 7.330 14,760,246 -0.04(-0.59%)
Jul 28, 2014 7.452 7.467 7.351 7.373 14,084,013 -0.09(-1.16%)
Jul 25, 2014 7.380 7.474 7.380 7.459 16,549,907 +0.05(+0.68%)
Jul 24, 2014 7.287 7.431 7.272 7.409 21,626,932 +0.14(+1.88%)
Jul 23, 2014 7.258 7.344 7.235 7.272 21,671,694 +0.00(+0.00%)
Jul 22, 2014 7.431 7.452 7.157 7.272 37,983,156 -0.06(-0.88%)
Jul 21, 2014 7.380 7.380 7.279 7.337 37,642,808 -0.04(-0.59%)
Jul 18, 2014 7.409 7.441 7.330 7.380 22,542,744 +0.03(+0.39%)
Jul 17, 2014 7.618 7.632 7.330 7.351 32,108,766 -0.30(-3.95%)
Jul 16, 2014 7.769 7.769 7.639 7.654 14,492,552 -0.07(-0.93%)
Jul 15, 2014 7.683 7.769 7.668 7.726 14,836,913 +0.08(+1.04%)
Jul 14, 2014 7.711 7.733 7.632 7.647 8,169,680 +0.01(+0.09%)
Jul 11, 2014 7.567 7.697 7.531 7.639 14,738,660 +0.04(+0.57%)
Jul 10, 2014 7.539 7.647 7.503 7.596 16,929,778 -0.06(-0.75%)
Jul 09, 2014 7.632 7.690 7.625 7.654 11,487,769 +0.04(+0.57%)
Jul 08, 2014 7.719 7.747 7.589 7.611 12,784,615 -0.14(-1.86%)
Jul 07, 2014 7.798 7.798 7.726 7.755 13,879,881 -0.07(-0.92%)
Jul 03, 2014 7.776 7.827 7.827 7.827 7,604,083 +0.12(+1.59%)
Jul 02, 2014 7.762 7.805 7.697 7.704 9,502,057 -0.04(-0.56%)
Jul 01, 2014 7.697 7.819 7.690 7.747 13,006,889 +0.10(+1.32%)
Jun 30, 2014 7.639 7.719 7.639 7.647 12,437,060 -0.04(-0.47%)
Jun 27, 2014 7.690 7.740 7.647 7.683 13,978,185 -0.01(-0.09%)
Jun 26, 2014 7.690 7.704 7.575 7.690 13,455,763 +0.00(+0.00%)
Jun 25, 2014 7.603 7.715 7.510 7.690 20,055,334 +0.07(+0.95%)
Jun 24, 2014 7.683 7.747 7.618 7.618 16,271,379 -0.09(-1.21%)
Jun 23, 2014 7.762 7.769 7.661 7.711 23,556,752 -0.04(-0.56%)
Jun 20, 2014 7.747 7.798 7.661 7.755 42,204,244 +0.06(+0.75%)
Jun 19, 2014 7.733 7.762 7.639 7.697 13,422,859 -0.03(-0.37%)
Jun 18, 2014 7.740 7.765 7.683 7.726 19,959,186 -0.01(-0.09%)
Jun 17, 2014 7.611 7.805 7.603 7.733 20,216,416 +0.11(+1.42%)
Jun 16, 2014 7.690 7.704 7.596 7.625 20,141,936 -0.09(-1.12%)
Jun 13, 2014 7.654 7.733 7.603 7.711 24,583,876 +0.07(+0.94%)
Jun 12, 2014 7.733 7.776 7.603 7.639 16,258,419 -0.09(-1.12%)
Jun 11, 2014 7.783 7.791 7.690 7.726 13,950,906 -0.06(-0.74%)
Jun 10, 2014 7.812 7.812 7.669 7.783 14,638,061 +0.16(+2.16%)
Jun 06, 2014 7.604 7.662 7.568 7.619 12,789,131 +0.02(+0.28%)
Jun 05, 2014 7.547 7.619 7.454 7.597 23,040,600 +0.08(+1.05%)
Jun 04, 2014 7.454 7.565 7.425 7.518 31,245,508 +0.04(+0.48%)
Jun 03, 2014 7.382 7.518 7.346 7.482 19,956,794 +0.07(+0.97%)
Jun 02, 2014 7.296 7.432 7.275 7.411 19,156,106 +0.11(+1.47%)
May 30, 2014 7.239 7.310 7.232 7.303 14,622,592 +0.06(+0.89%)
May 29, 2014 7.232 7.300 7.181 7.239 15,776,423 +0.00(+0.00%)
May 28, 2014 7.246 7.292 7.203 7.239 16,091,934 -0.01(-0.20%)
May 27, 2014 7.260 7.346 7.224 7.253 13,579,917 +0.04(+0.50%)
May 23, 2014 7.224 7.217 7.217 7.217 11,521,322 +0.01(+0.07%)
May 22, 2014 7.239 7.285 7.174 7.212 9,009,955 -0.03(-0.37%)
May 21, 2014 7.167 7.289 7.167 7.239 10,234,791 +0.09(+1.20%)
May 20, 2014 7.174 7.203 7.095 7.153 16,823,552 -0.04(-0.50%)
May 19, 2014 7.060 7.196 7.052 7.189 12,126,624 +0.11(+1.52%)
May 16, 2014 7.174 7.203 7.024 7.081 19,917,286 -0.11(-1.59%)
May 15, 2014 7.282 7.296 7.095 7.196 28,360,826 -0.11(-1.47%)
May 14, 2014 7.439 7.454 7.267 7.303 23,343,784 -0.17(-2.30%)
May 13, 2014 7.561 7.568 7.461 7.475 19,339,028 -0.06(-0.76%)
May 12, 2014 7.389 7.540 7.361 7.533 21,279,480 +0.18(+2.44%)
May 09, 2014 7.260 7.361 7.189 7.353 12,092,236 +0.06(+0.88%)
May 08, 2014 7.318 7.439 7.275 7.289 20,610,882 -0.06(-0.78%)
May 07, 2014 7.282 7.353 7.210 7.346 18,687,424 +0.10(+1.38%)
May 06, 2014 7.332 7.368 7.232 7.246 14,446,132 -0.10(-1.37%)
May 05, 2014 7.411 7.411 7.289 7.346 16,753,789 +0.01(+0.10%)
May 02, 2014 7.332 7.525 7.325 7.339 16,336,788 +0.02(+0.29%)
May 01, 2014 7.303 7.361 7.246 7.318 19,640,268 +0.05(+0.69%)
Apr 30, 2014 7.210 7.289 7.167 7.267 14,807,506 +0.04(+0.50%)
Apr 29, 2014 7.267 7.296 7.196 7.232 10,008,424 +0.01(+0.20%)
Apr 28, 2014 7.310 7.339 7.153 7.217 21,591,080 -0.06(-0.79%)
Apr 25, 2014 7.361 7.396 7.239 7.275 17,948,126 -0.11(-1.55%)
Apr 24, 2014 7.490 7.504 7.353 7.389 16,532,485 -0.07(-0.96%)
Apr 23, 2014 7.447 7.540 7.411 7.461 16,570,206 +0.01(+0.19%)
Apr 22, 2014 7.454 7.554 7.368 7.447 27,221,698 +0.08(+1.07%)
Apr 21, 2014 7.339 7.396 7.289 7.368 17,433,212 +0.04(+0.59%)
Apr 17, 2014 7.396 7.325 7.325 7.325 24,885,102 -0.09(-1.16%)
Apr 16, 2014 7.396 7.432 7.318 7.411 14,923,103 +0.05(+0.68%)
Apr 15, 2014 7.310 7.368 7.199 7.361 18,323,598 +0.06(+0.88%)
Apr 14, 2014 7.425 7.468 7.167 7.296 19,615,788 +0.01(+0.10%)
Apr 11, 2014 7.239 7.375 7.138 7.289 29,521,068 -0.09(-1.17%)
Apr 10, 2014 7.683 7.723 7.375 7.375 32,152,462 -0.29(-3.74%)
Apr 09, 2014 7.647 7.726 7.619 7.662 18,126,674 +0.02(+0.28%)
Apr 08, 2014 7.690 7.762 7.568 7.640 17,897,086 -0.06(-0.74%)
Apr 07, 2014 7.855 7.862 7.604 7.697 21,680,738 -0.16(-2.10%)
Apr 04, 2014 7.977 8.063 7.841 7.862 21,614,878 -0.08(-0.99%)
Apr 03, 2014 7.945 7.977 7.819 7.941 17,836,306 -0.01(-0.09%)
Apr 02, 2014 8.084 8.084 7.884 7.948 28,571,110 -0.11(-1.42%)
Apr 01, 2014 7.970 8.084 7.934 8.063 20,271,584 +0.10(+1.26%)
Mar 31, 2014 7.898 7.970 7.877 7.963 14,777,461 +0.11(+1.46%)
Mar 28, 2014 7.755 7.934 7.719 7.848 18,716,644 +0.11(+1.48%)
Mar 27, 2014 7.841 7.873 7.683 7.733 25,813,326 -0.15(-1.91%)
Mar 26, 2014 8.006 8.056 7.862 7.884 18,998,112 -0.08(-0.99%)
Mar 25, 2014 7.977 7.991 7.877 7.963 16,429,273 +0.03(+0.36%)
Mar 24, 2014 7.991 8.113 7.905 7.934 26,867,962 -0.01(-0.18%)
Mar 21, 2014 8.242 8.271 7.941 7.948 70,555,944 -0.15(-1.86%)
Mar 20, 2014 7.913 8.149 7.905 8.099 29,564,120 +0.15(+1.89%)
Mar 19, 2014 7.755 8.013 7.733 7.948 30,427,740 +0.20(+2.59%)
Mar 18, 2014 7.755 7.805 7.697 7.748 13,202,128 +0.01(+0.09%)
Mar 17, 2014 7.654 7.783 7.654 7.740 19,532,692 +0.12(+1.60%)
Mar 14, 2014 7.633 7.733 7.597 7.619 14,936,691 -0.03(-0.37%)
Mar 13, 2014 7.733 7.812 7.633 7.647 19,938,554 -0.06(-0.74%)
Mar 12, 2014 7.697 7.719 7.583 7.705 14,361,217 -0.01(-0.19%)
Mar 11, 2014 7.798 7.840 7.683 7.719 20,243,654 -0.07(-0.92%)
Mar 10, 2014 7.862 7.905 7.740 7.790 20,149,436 -0.11(-1.36%)
Mar 07, 2014 7.848 7.940 7.833 7.898 27,536,872 +0.16(+2.03%)
Mar 06, 2014 7.705 7.798 7.683 7.740 21,078,776 +0.07(+0.93%)
Mar 05, 2014 7.690 7.776 7.647 7.669 22,311,362 -0.04(-0.46%)
Mar 04, 2014 7.626 7.733 7.597 7.705 18,141,534 +0.18(+2.37%)
Mar 03, 2014 7.547 7.576 7.476 7.526 16,319,627 -0.08(-1.03%)
Feb 28, 2014 7.562 7.694 7.533 7.605 19,056,288 +0.05(+0.66%)
Feb 27, 2014 7.512 7.569 7.454 7.555 10,999,652 +0.04(+0.48%)
Feb 26, 2014 7.490 7.526 7.426 7.519 15,211,037 +0.05(+0.67%)
Feb 25, 2014 7.476 7.519 7.419 7.469 18,446,740 +0.01(+0.10%)
Feb 24, 2014 7.354 7.497 7.319 7.462 18,060,934 +0.14(+1.95%)
Feb 21, 2014 7.304 7.412 7.283 7.319 15,257,829 +0.01(+0.20%)
Feb 20, 2014 7.219 7.333 7.169 7.304 18,625,190 +0.09(+1.19%)
Feb 19, 2014 7.397 7.408 7.197 7.219 19,250,854 -0.19(-2.60%)
Feb 18, 2014 7.397 7.447 7.383 7.412 8,789,566 +0.01(+0.19%)
Feb 14, 2014 7.362 7.397 7.397 7.397 10,547,418 +0.04(+0.49%)
Feb 13, 2014 7.258 7.369 7.240 7.362 11,887,864 +0.04(+0.49%)
Feb 12, 2014 7.362 7.454 7.304 7.326 13,047,751 -0.04(-0.49%)
Feb 11, 2014 7.283 7.383 7.226 7.362 17,084,886 +0.07(+0.98%)
Feb 10, 2014 7.319 7.362 7.233 7.290 15,202,463 -0.02(-0.29%)
Feb 07, 2014 7.369 7.419 7.226 7.312 24,677,108 -0.03(-0.39%)
Feb 06, 2014 7.090 7.347 7.061 7.340 24,471,306 +0.26(+3.74%)
Feb 05, 2014 7.097 7.133 7.026 7.076 20,972,174 -0.05(-0.70%)
Feb 04, 2014 7.083 7.247 7.008 7.126 21,579,776 +0.11(+1.53%)
Feb 03, 2014 7.283 7.283 6.997 7.019 25,547,452 -0.25(-3.44%)
Jan 31, 2014 7.354 7.369 7.254 7.269 21,816,228 -0.19(-2.49%)
Jan 30, 2014 7.454 7.469 7.358 7.454 11,987,840 +0.09(+1.16%)
Jan 29, 2014 7.483 7.505 7.312 7.369 25,896,604 -0.16(-2.09%)
Jan 28, 2014 7.540 7.565 7.412 7.526 18,749,258 +0.09(+1.15%)
Jan 27, 2014 7.576 7.583 7.376 7.440 23,363,286 -0.10(-1.33%)
Jan 24, 2014 7.748 7.776 7.519 7.540 31,093,360 -0.26(-3.39%)
Jan 23, 2014 7.819 7.826 7.690 7.805 34,496,052 -0.07(-0.91%)
Jan 22, 2014 7.776 7.919 7.744 7.876 28,274,798 +0.11(+1.47%)
Jan 21, 2014 7.583 7.798 7.505 7.762 55,584,256 +0.21(+2.74%)
Jan 17, 2014 7.505 7.555 7.555 7.555 32,595,362 +0.06(+0.86%)
Jan 16, 2014 7.540 7.555 7.440 7.490 19,374,314 -0.11(-1.41%)
Jan 15, 2014 7.412 7.638 7.412 7.597 32,171,104 +0.19(+2.51%)
Jan 14, 2014 7.447 7.497 7.354 7.412 25,019,594 +0.04(+0.58%)
Jan 13, 2014 7.476 7.512 7.333 7.369 23,229,646 -0.12(-1.62%)
Jan 10, 2014 7.426 7.512 7.383 7.490 28,844,446 +0.02(+0.29%)
Jan 09, 2014 7.340 7.472 7.340 7.469 47,418,468 +0.14(+1.95%)
Jan 08, 2014 7.226 7.354 7.211 7.326 25,520,622 +0.11(+1.49%)
Jan 07, 2014 7.283 7.304 7.165 7.219 30,519,324 +0.02(+0.30%)
Jan 06, 2014 7.169 7.279 7.158 7.197 36,961,840 +0.14(+2.03%)
Jan 03, 2014 7.090 7.119 7.026 7.054 9,339,604 -0.01(-0.20%)
Jan 02, 2014 7.047 7.140 7.026 7.069 17,020,448 +0.00(+0.00%)
Dec 31, 2013 7.033 7.069 7.069 7.069 9,478,601 +0.04(+0.51%)
Dec 30, 2013 7.026 7.047 6.983 7.033 6,586,169 +0.01(+0.10%)
Dec 27, 2013 7.076 7.076 7.004 7.026 6,618,989 -0.04(-0.51%)
Dec 26, 2013 7.040 7.083 7.033 7.061 7,411,110 +0.02(+0.30%)
Dec 24, 2013 7.011 7.054 6.983 7.040 5,572,531 +0.02(+0.31%)
Dec 23, 2013 6.908 7.026 6.890 7.019 10,381,247 +0.14(+1.97%)
Dec 20, 2013 6.890 6.946 6.847 6.883 24,587,962 +0.03(+0.42%)
Dec 19, 2013 6.811 6.897 6.804 6.854 15,348,815 -0.01(-0.10%)
Dec 18, 2013 6.847 6.876 6.747 6.861 25,702,512 +0.06(+0.84%)
Dec 17, 2013 6.833 6.868 6.790 6.804 11,245,898 -0.04(-0.52%)
Dec 16, 2013 6.868 6.883 6.818 6.840 11,880,381 +0.03(+0.42%)
Dec 13, 2013 6.804 6.833 6.754 6.811 20,341,268 +0.01(+0.11%)
Dec 12, 2013 6.725 6.868 6.711 6.804 20,339,176 +0.07(+1.06%)
Dec 11, 2013 6.897 6.904 6.711 6.733 21,266,840 -0.08(-1.15%)
Dec 10, 2013 6.854 6.890 6.662 6.811 37,289,860 -0.05(-0.73%)
Dec 09, 2013 6.954 6.975 6.847 6.861 20,912,826 -0.06(-0.82%)
Dec 06, 2013 6.904 6.996 6.897 6.918 22,881,754 +0.11(+1.57%)
Dec 05, 2013 6.818 6.893 6.804 6.811 14,493,101 -0.08(-1.14%)
Dec 04, 2013 6.811 6.996 6.804 6.890 22,043,704 +0.09(+1.26%)
Dec 03, 2013 6.932 6.939 6.761 6.804 22,764,860 -0.14(-1.95%)
Dec 02, 2013 6.939 7.075 6.932 6.939 17,139,648 +0.01(+0.10%)
Nov 29, 2013 7.004 7.011 6.911 6.932 6,826,168 -0.06(-0.92%)
Nov 27, 2013 6.954 7.075 6.939 6.996 12,931,001 +0.04(+0.61%)
Nov 26, 2013 7.025 7.053 6.947 6.954 14,368,320 -0.04(-0.61%)
Nov 25, 2013 7.061 7.110 6.989 6.996 13,661,036 -0.03(-0.41%)
Nov 22, 2013 6.961 7.025 6.911 7.025 9,831,237 +0.09(+1.23%)
Nov 21, 2013 6.825 7.004 6.825 6.939 16,492,596 +0.09(+1.35%)
Nov 20, 2013 6.833 6.911 6.808 6.847 16,969,990 +0.02(+0.31%)
Nov 19, 2013 6.890 6.890 6.783 6.825 19,302,218 -0.06(-0.83%)
Nov 18, 2013 7.025 7.046 6.875 6.882 17,291,966 -0.14(-1.93%)
Nov 15, 2013 7.011 7.053 6.968 7.018 24,983,220 +0.03(+0.41%)
Nov 14, 2013 6.925 6.996 6.868 6.989 17,920,554 +0.12(+1.76%)
Nov 12, 2013 6.954 6.984 6.829 6.868 15,346,095 -0.11(-1.63%)
Nov 11, 2013 6.954 7.011 6.904 6.982 14,704,783 +0.01(+0.20%)
Nov 08, 2013 6.626 6.968 6.615 6.968 52,066,976 +0.37(+5.62%)
Nov 07, 2013 6.754 6.768 6.590 6.597 26,089,632 -0.14(-2.01%)
Nov 06, 2013 6.833 6.833 6.662 6.733 30,265,272 -0.06(-0.94%)
Nov 05, 2013 6.726 6.825 6.676 6.797 20,312,782 +0.06(+0.95%)
Nov 04, 2013 6.811 6.847 6.733 6.733 18,031,626 -0.07(-1.05%)
Nov 01, 2013 6.854 6.947 6.790 6.804 20,817,594 -0.06(-0.83%)
Oct 31, 2013 6.804 6.897 6.761 6.861 65,786,672 +0.06(+0.94%)
Oct 30, 2013 6.790 6.840 6.761 6.797 22,613,560 +0.03(+0.42%)
Oct 29, 2013 6.840 6.861 6.761 6.768 21,829,920 -0.04(-0.63%)
Oct 28, 2013 6.776 6.868 6.726 6.811 16,175,358 +0.05(+0.74%)
Oct 25, 2013 6.797 6.825 6.697 6.761 23,397,506 -0.04(-0.52%)
Oct 24, 2013 6.768 6.811 6.708 6.797 24,400,960 -0.04(-0.52%)
Oct 23, 2013 6.833 6.897 6.776 6.833 31,536,406 -0.06(-0.93%)
Oct 22, 2013 6.954 7.089 6.790 6.897 72,694,168 -0.26(-3.59%)
Oct 21, 2013 7.160 7.217 7.096 7.153 28,577,964 -0.05(-0.69%)
Oct 18, 2013 7.089 7.207 7.053 7.203 43,688,136 +0.12(+1.71%)
Oct 17, 2013 6.961 7.089 6.925 7.082 22,973,954 +0.09(+1.33%)
Oct 16, 2013 6.875 7.004 6.868 6.989 18,718,410 +0.17(+2.51%)
Oct 15, 2013 6.911 6.925 6.790 6.818 16,054,176 -0.11(-1.54%)
Oct 14, 2013 6.797 6.932 6.768 6.925 17,337,936 +0.09(+1.36%)
Oct 11, 2013 6.719 6.875 6.697 6.833 23,252,942 +0.09(+1.27%)
Oct 10, 2013 6.711 6.804 6.683 6.747 35,326,132 +0.14(+2.05%)
Oct 09, 2013 6.590 6.647 6.548 6.612 20,861,764 +0.04(+0.65%)
Oct 08, 2013 6.612 6.704 6.562 6.569 20,969,200 -0.04(-0.54%)
Oct 07, 2013 6.647 6.690 6.605 6.605 12,817,062 -0.11(-1.70%)
Oct 04, 2013 6.640 6.747 6.633 6.719 16,445,367 +0.09(+1.40%)
Oct 03, 2013 6.647 6.719 6.576 6.626 24,928,882 -0.02(-0.32%)
Oct 02, 2013 6.619 6.704 6.590 6.647 13,613,560 -0.05(-0.74%)
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.