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 )

14.19 +0.11 (+0.75%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 15, 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 (%)
Apr 30, 2015 7.609 7.693 7.575 7.589 16,562,008 -0.02(-0.28%)
Apr 29, 2015 7.484 7.658 7.484 7.609 16,396,685 +0.07(+0.93%)
Apr 28, 2015 7.498 7.575 7.456 7.540 19,057,410 +0.06(+0.75%)
Apr 27, 2015 7.589 7.644 7.470 7.484 17,255,400 -0.06(-0.74%)
Apr 24, 2015 7.554 7.609 7.514 7.540 15,102,980 -0.10(-1.37%)
Apr 23, 2015 7.686 7.693 7.623 7.644 12,389,917 -0.06(-0.82%)
Apr 22, 2015 7.665 7.770 7.609 7.707 24,486,568 -0.10(-1.25%)
Apr 21, 2015 7.826 7.868 7.784 7.805 10,394,425 +0.01(+0.18%)
Apr 20, 2015 7.791 7.826 7.728 7.791 9,769,178 +0.03(+0.36%)
Apr 17, 2015 7.819 7.861 7.728 7.763 10,354,863 -0.11(-1.38%)
Apr 16, 2015 7.868 7.910 7.798 7.872 7,352,040 -0.00(-0.04%)
Apr 15, 2015 7.791 7.910 7.788 7.875 13,860,178 +0.08(+1.08%)
Apr 14, 2015 7.875 7.889 7.763 7.791 15,151,874 -0.09(-1.15%)
Apr 13, 2015 7.721 7.896 7.721 7.882 11,616,994 +0.16(+2.08%)
Apr 10, 2015 7.777 7.791 7.690 7.721 12,297,534 -0.03(-0.36%)
Apr 09, 2015 7.749 7.777 7.672 7.749 14,674,372 +0.02(+0.27%)
Apr 08, 2015 7.784 7.812 7.710 7.728 14,423,432 -0.03(-0.36%)
Apr 07, 2015 7.735 7.812 7.711 7.756 9,807,004 +0.03(+0.36%)
Apr 06, 2015 7.623 7.770 7.575 7.728 9,369,604 +0.01(+0.18%)
Apr 02, 2015 7.686 7.714 7.714 7.714 7,993,331 +0.03(+0.41%)
Apr 01, 2015 7.707 7.725 7.616 7.683 10,482,421 -0.04(-0.50%)
Mar 31, 2015 7.630 7.767 7.609 7.721 12,542,793 +0.03(+0.36%)
Mar 30, 2015 7.630 7.700 7.609 7.693 6,215,089 +0.13(+1.66%)
Mar 27, 2015 7.582 7.602 7.519 7.568 6,420,073 -0.03(-0.46%)
Mar 26, 2015 7.561 7.623 7.463 7.602 12,214,908 +0.04(+0.55%)
Mar 25, 2015 7.707 7.749 7.561 7.561 11,170,116 -0.14(-1.81%)
Mar 24, 2015 7.763 7.763 7.679 7.700 14,853,866 -0.09(-1.17%)
Mar 23, 2015 7.875 7.896 7.791 7.791 7,012,473 -0.08(-1.06%)
Mar 20, 2015 7.826 7.896 7.735 7.875 14,423,087 +0.12(+1.53%)
Mar 19, 2015 7.798 7.840 7.676 7.756 12,070,162 -0.05(-0.58%)
Mar 18, 2015 7.826 7.896 7.721 7.802 12,824,630 -0.04(-0.49%)
Mar 17, 2015 7.770 7.854 7.672 7.840 14,404,709 +0.06(+0.72%)
Mar 16, 2015 7.770 7.805 7.721 7.784 9,313,140 +0.06(+0.72%)
Mar 13, 2015 7.763 7.770 7.655 7.728 14,820,998 -0.06(-0.71%)
Mar 12, 2015 7.624 7.791 7.617 7.784 12,147,697 +0.24(+3.13%)
Mar 11, 2015 7.478 7.548 7.471 7.548 8,675,287 +0.07(+0.93%)
Mar 10, 2015 7.596 7.603 7.471 7.478 18,063,926 -0.23(-2.98%)
Mar 09, 2015 7.666 7.742 7.648 7.707 12,177,395 +0.06(+0.73%)
Mar 06, 2015 7.561 7.770 7.506 7.652 24,487,974 +0.10(+1.29%)
Mar 05, 2015 7.520 7.561 7.429 7.555 11,033,763 +0.03(+0.46%)
Mar 04, 2015 7.548 7.589 7.443 7.520 13,784,231 -0.07(-0.92%)
Mar 03, 2015 7.568 7.631 7.534 7.589 10,287,706 -0.03(-0.36%)
Mar 02, 2015 7.582 7.638 7.555 7.617 10,526,153 +0.01(+0.18%)
Feb 27, 2015 7.603 7.645 7.568 7.603 7,735,101 -0.02(-0.27%)
Feb 26, 2015 7.596 7.631 7.561 7.624 12,806,367 -0.01(-0.09%)
Feb 25, 2015 7.603 7.659 7.589 7.631 17,877,812 +0.01(+0.18%)
Feb 24, 2015 7.436 7.624 7.429 7.617 18,310,918 +0.20(+2.72%)
Feb 23, 2015 7.409 7.450 7.360 7.416 8,936,156 -0.03(-0.47%)
Feb 20, 2015 7.360 7.457 7.304 7.450 9,958,708 +0.06(+0.75%)
Feb 19, 2015 7.381 7.450 7.297 7.395 9,150,003 +0.01(+0.09%)
Feb 18, 2015 7.422 7.468 7.381 7.388 7,935,452 -0.05(-0.65%)
Feb 17, 2015 7.395 7.471 7.363 7.436 6,718,396 +0.01(+0.09%)
Feb 13, 2015 7.443 7.429 7.429 7.429 6,261,123 -0.01(-0.19%)
Feb 12, 2015 7.346 7.443 7.290 7.443 11,838,917 +0.15(+2.00%)
Feb 11, 2015 7.346 7.360 7.270 7.297 10,357,205 -0.07(-0.94%)
Feb 10, 2015 7.270 7.374 7.256 7.367 13,084,953 +0.16(+2.22%)
Feb 09, 2015 7.186 7.270 7.138 7.207 9,805,684 -0.03(-0.38%)
Feb 06, 2015 7.242 7.332 7.207 7.235 18,160,352 +0.07(+0.97%)
Feb 05, 2015 7.124 7.193 7.112 7.165 19,613,560 +0.06(+0.88%)
Feb 04, 2015 7.193 7.193 7.061 7.103 22,881,408 -0.10(-1.45%)
Feb 03, 2015 7.158 7.283 7.144 7.207 19,795,136 +0.07(+0.97%)
Feb 02, 2015 7.012 7.158 6.936 7.138 18,450,510 +0.17(+2.50%)
Jan 30, 2015 6.901 7.026 6.873 6.964 18,264,328 -0.04(-0.60%)
Jan 29, 2015 6.825 7.005 6.790 7.005 21,870,302 +0.22(+3.17%)
Jan 28, 2015 7.026 7.054 6.783 6.790 14,464,848 -0.18(-2.59%)
Jan 27, 2015 6.978 7.044 6.922 6.971 15,890,746 -0.10(-1.38%)
Jan 26, 2015 6.992 7.082 6.971 7.068 11,023,973 +0.09(+1.29%)
Jan 23, 2015 7.047 7.089 6.929 6.978 15,502,251 -0.08(-1.13%)
Jan 22, 2015 6.818 7.075 6.755 7.058 17,897,594 +0.27(+4.05%)
Jan 21, 2015 6.790 6.863 6.741 6.783 20,099,996 -0.01(-0.10%)
Jan 20, 2015 6.908 6.915 6.748 6.790 12,022,144 -0.10(-1.51%)
Jan 16, 2015 6.714 6.901 6.693 6.894 14,478,287 +0.15(+2.16%)
Jan 15, 2015 6.811 6.853 6.707 6.748 15,748,768 -0.10(-1.42%)
Jan 14, 2015 6.866 6.873 6.707 6.846 20,530,736 -0.09(-1.30%)
Jan 13, 2015 7.019 7.131 6.873 6.936 21,697,978 -0.02(-0.30%)
Jan 12, 2015 6.950 6.978 6.873 6.957 15,852,350 +0.01(+0.20%)
Jan 09, 2015 7.075 7.151 6.915 6.943 14,838,833 -0.20(-2.82%)
Jan 08, 2015 7.040 7.155 7.026 7.144 16,198,584 +0.16(+2.29%)
Jan 07, 2015 6.971 7.047 6.905 6.985 18,961,968 +0.09(+1.31%)
Jan 06, 2015 7.082 7.124 6.853 6.894 16,608,712 -0.19(-2.65%)
Jan 05, 2015 7.270 7.283 7.082 7.082 10,813,390 -0.22(-2.95%)
Jan 02, 2015 7.367 7.367 7.235 7.297 9,223,649 -0.01(-0.19%)
Dec 31, 2014 7.450 7.311 7.311 7.311 8,027,487 -0.10(-1.31%)
Dec 30, 2014 7.402 7.457 7.339 7.409 5,619,825 -0.03(-0.37%)
Dec 29, 2014 7.339 7.464 7.332 7.436 6,243,852 +0.09(+1.23%)
Dec 26, 2014 7.346 7.388 7.332 7.346 4,202,947 +0.01(+0.09%)
Dec 24, 2014 7.388 7.339 7.339 7.339 8,132,668 -0.03(-0.47%)
Dec 23, 2014 7.270 7.381 7.263 7.374 8,464,214 +0.12(+1.63%)
Dec 22, 2014 7.193 7.270 7.186 7.256 7,786,102 +0.08(+1.06%)
Dec 19, 2014 7.297 7.332 7.179 7.179 35,081,020 -0.09(-1.29%)
Dec 18, 2014 7.186 7.277 7.138 7.273 16,314,930 +0.19(+2.70%)
Dec 17, 2014 6.999 7.110 6.929 7.082 14,616,467 +0.13(+1.90%)
Dec 16, 2014 6.867 7.022 6.853 6.950 18,263,948 +0.03(+0.50%)
Dec 15, 2014 6.991 7.012 6.846 6.915 12,720,596 -0.03(-0.50%)
Dec 12, 2014 7.026 7.074 6.950 6.950 12,254,841 -0.13(-1.85%)
Dec 11, 2014 7.116 7.171 7.053 7.081 14,351,142 +0.01(+0.20%)
Dec 10, 2014 7.192 7.226 7.053 7.067 13,656,937 -0.16(-2.15%)
Dec 09, 2014 7.088 7.233 7.081 7.223 10,312,329 +0.03(+0.43%)
Dec 08, 2014 7.205 7.254 7.136 7.192 9,735,688 -0.01(-0.19%)
Dec 05, 2014 7.081 7.199 7.053 7.205 11,559,217 +0.17(+2.46%)
Dec 04, 2014 6.978 7.047 6.978 7.033 7,875,132 +0.02(+0.30%)
Dec 03, 2014 6.922 7.019 6.915 7.012 8,228,722 +0.08(+1.10%)
Dec 02, 2014 6.915 7.002 6.915 6.936 12,819,864 +0.04(+0.60%)
Dec 01, 2014 6.984 7.002 6.860 6.895 12,320,950 -0.09(-1.29%)
Nov 28, 2014 7.116 7.143 6.971 6.984 7,489,267 -0.10(-1.37%)
Nov 26, 2014 6.991 7.081 7.081 7.081 13,482,386 +0.10(+1.38%)
Nov 25, 2014 7.047 7.102 6.978 6.984 55,712,840 -0.05(-0.69%)
Nov 24, 2014 7.026 7.074 6.957 7.033 11,757,279 +0.03(+0.49%)
Nov 21, 2014 7.067 7.081 6.950 6.998 9,664,547 -0.01(-0.20%)
Nov 20, 2014 6.936 7.012 6.929 7.012 8,577,360 +0.02(+0.30%)
Nov 19, 2014 7.012 7.026 6.926 6.991 9,542,784 -0.01(-0.20%)
Nov 18, 2014 6.984 7.026 6.960 7.005 9,573,282 +0.03(+0.50%)
Nov 17, 2014 6.950 6.978 6.867 6.971 13,707,200 -0.01(-0.10%)
Nov 14, 2014 6.978 7.019 6.950 6.978 11,645,648 +0.00(+0.05%)
Nov 13, 2014 7.026 7.026 6.957 6.974 8,091,022 -0.05(-0.74%)
Nov 12, 2014 6.964 7.033 6.957 7.026 9,348,721 +0.03(+0.49%)
Nov 11, 2014 6.991 7.040 6.940 6.991 9,792,889 -0.01(-0.10%)
Nov 10, 2014 6.984 7.071 6.971 6.998 13,761,194 +0.03(+0.40%)
Nov 07, 2014 6.978 7.047 6.943 6.971 19,865,552 +0.01(+0.10%)
Nov 06, 2014 6.943 6.967 6.846 6.964 16,923,506 +0.03(+0.40%)
Nov 05, 2014 6.874 6.936 6.832 6.936 10,389,102 +0.09(+1.36%)
Nov 04, 2014 6.791 6.853 6.756 6.843 8,255,391 +0.03(+0.46%)
Nov 03, 2014 6.874 6.874 6.784 6.812 9,913,477 -0.03(-0.50%)
Oct 31, 2014 6.826 6.846 6.777 6.846 12,348,496 +0.10(+1.54%)
Oct 30, 2014 6.736 6.815 6.708 6.743 10,097,154 -0.03(-0.51%)
Oct 29, 2014 6.701 6.805 6.667 6.777 11,558,424 +0.06(+0.93%)
Oct 28, 2014 6.604 6.715 6.601 6.715 7,583,744 +0.11(+1.67%)
Oct 27, 2014 6.563 6.556 6.556 6.604 11,727,631 +0.05(+0.74%)
Oct 24, 2014 6.494 6.563 6.487 6.556 8,269,785 +0.04(+0.64%)
Oct 23, 2014 6.522 6.563 6.487 6.515 12,274,876 +0.08(+1.18%)
Oct 22, 2014 6.452 6.539 6.425 6.439 12,218,785 -0.03(-0.53%)
Oct 21, 2014 6.321 6.480 6.321 6.473 14,511,965 +0.17(+2.74%)
Oct 20, 2014 6.259 6.300 6.259 6.300 16,924,942 -0.01(-0.11%)
Oct 17, 2014 6.439 6.515 6.224 6.307 24,206,066 -0.04(-0.65%)
Oct 16, 2014 6.190 6.370 6.079 6.349 24,395,386 +0.01(+0.11%)
Oct 15, 2014 6.494 6.494 6.211 6.342 21,570,324 -0.23(-3.47%)
Oct 14, 2014 6.549 6.618 6.508 6.570 15,741,933 +0.07(+1.06%)
Oct 13, 2014 6.535 6.618 6.501 6.501 22,600,948 -0.02(-0.37%)
Oct 10, 2014 6.584 6.653 6.522 6.525 12,008,759 -0.07(-1.00%)
Oct 09, 2014 6.750 6.750 6.584 6.591 11,803,862 -0.15(-2.25%)
Oct 08, 2014 6.604 6.750 6.598 6.743 10,395,727 +0.14(+2.09%)
Oct 07, 2014 6.715 6.756 6.604 6.604 11,345,209 -0.12(-1.85%)
Oct 06, 2014 6.770 6.819 6.701 6.729 10,512,896 -0.03(-0.41%)
Oct 03, 2014 6.743 6.794 6.729 6.756 10,890,451 +0.07(+1.03%)
Oct 02, 2014 6.632 6.722 6.563 6.687 15,799,998 +0.06(+0.83%)
Oct 01, 2014 6.722 6.722 6.618 6.632 18,457,782 -0.09(-1.34%)
Sep 30, 2014 6.750 6.798 6.715 6.722 10,637,981 -0.04(-0.61%)
Sep 29, 2014 6.729 6.805 6.674 6.763 7,345,166 -0.05(-0.71%)
Sep 26, 2014 6.770 6.822 6.750 6.812 9,207,603 +0.04(+0.61%)
Sep 25, 2014 6.832 6.874 6.763 6.770 12,347,647 -0.10(-1.51%)
Sep 24, 2014 6.874 6.895 6.805 6.874 10,016,894 +0.02(+0.30%)
Sep 23, 2014 6.915 6.957 6.853 6.853 10,079,338 -0.08(-1.20%)
Sep 22, 2014 6.964 7.005 6.915 6.936 10,622,846 -0.03(-0.40%)
Sep 19, 2014 7.109 7.116 6.953 6.964 15,501,146 -0.09(-1.27%)
Sep 18, 2014 7.005 7.088 6.984 7.053 16,202,898 +0.08(+1.09%)
Sep 17, 2014 6.915 7.047 6.915 6.978 11,462,679 +0.06(+0.85%)
Sep 16, 2014 6.908 6.998 6.902 6.919 9,476,565 -0.02(-0.25%)
Sep 15, 2014 6.978 6.978 6.908 6.936 12,004,780 -0.03(-0.40%)
Sep 12, 2014 6.854 6.971 6.843 6.964 18,811,474 +0.12(+1.71%)
Sep 11, 2014 6.792 6.854 6.792 6.847 8,622,966 +0.02(+0.30%)
Sep 10, 2014 6.785 6.867 6.757 6.826 6,684,988 +0.06(+0.86%)
Sep 09, 2014 6.826 6.826 6.744 6.768 7,140,091 -0.08(-1.11%)
Sep 08, 2014 6.840 6.867 6.799 6.843 7,973,600 -0.00(-0.05%)
Sep 05, 2014 6.792 6.854 6.771 6.847 15,275,521 +0.03(+0.40%)
Sep 04, 2014 6.819 6.840 6.799 6.819 10,442,201 +0.02(+0.35%)
Sep 03, 2014 6.826 6.847 6.757 6.795 9,043,130 -0.02(-0.25%)
Sep 02, 2014 6.799 6.833 6.754 6.812 8,504,046 +0.05(+0.71%)
Aug 29, 2014 6.757 6.764 6.764 6.764 4,247,690 +0.02(+0.31%)
Aug 28, 2014 6.709 6.771 6.702 6.744 4,746,478 -0.01(-0.20%)
Aug 27, 2014 6.799 6.840 6.751 6.757 5,267,050 -0.05(-0.71%)
Aug 26, 2014 6.826 6.840 6.792 6.806 5,479,490 -0.01(-0.10%)
Aug 25, 2014 6.806 6.819 6.771 6.812 6,808,017 +0.05(+0.71%)
Aug 22, 2014 6.744 6.785 6.723 6.764 7,635,583 +0.00(+0.00%)
Aug 21, 2014 6.696 6.785 6.668 6.764 7,255,946 +0.09(+1.29%)
Aug 20, 2014 6.661 6.696 6.641 6.678 9,238,381 +0.02(+0.26%)
Aug 19, 2014 6.702 6.751 6.647 6.661 11,574,388 -0.03(-0.51%)
Aug 18, 2014 6.654 6.716 6.630 6.696 9,450,162 +0.08(+1.25%)
Aug 15, 2014 6.675 6.689 6.572 6.613 9,745,577 -0.03(-0.52%)
Aug 14, 2014 6.641 6.661 6.634 6.647 5,853,993 +0.01(+0.21%)
Aug 13, 2014 6.627 6.696 6.592 6.634 12,774,524 +0.04(+0.63%)
Aug 12, 2014 6.524 6.606 6.482 6.592 16,782,286 +0.08(+1.27%)
Aug 11, 2014 6.544 6.572 6.489 6.510 14,537,553 -0.03(-0.42%)
Aug 08, 2014 6.524 6.531 6.469 6.537 11,533,481 +0.03(+0.53%)
Aug 07, 2014 6.592 6.627 6.489 6.503 10,744,678 -0.07(-1.05%)
Aug 06, 2014 6.565 6.627 6.531 6.572 6,484,603 +0.00(+0.00%)
Aug 05, 2014 6.641 6.675 6.544 6.572 13,871,890 -0.09(-1.39%)
Aug 04, 2014 6.661 6.716 6.586 6.665 10,419,028 -0.00(-0.05%)
Aug 01, 2014 6.723 6.771 6.606 6.668 12,751,327 -0.08(-1.22%)
Jul 31, 2014 6.833 6.840 6.744 6.751 14,818,354 -0.06(-0.91%)
Jul 30, 2014 6.792 6.847 6.757 6.812 8,888,588 +0.05(+0.71%)
Jul 29, 2014 6.792 6.847 6.757 6.764 12,075,185 -0.01(-0.10%)
Jul 28, 2014 6.861 6.867 6.744 6.771 8,919,400 -0.09(-1.30%)
Jul 25, 2014 6.840 6.874 6.812 6.861 10,383,985 +0.01(+0.10%)
Jul 24, 2014 6.806 6.881 6.782 6.854 14,337,978 +0.08(+1.12%)
Jul 23, 2014 6.806 6.826 6.751 6.778 11,341,822 +0.01(+0.20%)
Jul 22, 2014 6.764 6.792 6.716 6.764 20,374,732 +0.07(+1.03%)
Jul 21, 2014 6.778 6.778 6.661 6.696 14,692,147 -0.01(-0.10%)
Jul 18, 2014 6.696 6.723 6.572 6.702 23,950,584 +0.31(+4.84%)
Jul 17, 2014 6.586 6.620 6.386 6.393 18,247,676 -0.23(-3.43%)
Jul 16, 2014 6.716 6.737 6.606 6.620 11,104,493 -0.09(-1.33%)
Jul 15, 2014 6.620 6.730 6.620 6.709 12,835,536 +0.09(+1.35%)
Jul 14, 2014 6.661 6.679 6.599 6.620 8,879,274 +0.01(+0.10%)
Jul 11, 2014 6.558 6.647 6.531 6.613 10,627,408 +0.03(+0.52%)
Jul 10, 2014 6.537 6.620 6.496 6.579 11,329,896 -0.07(-1.03%)
Jul 09, 2014 6.620 6.675 6.592 6.647 10,463,278 +0.05(+0.83%)
Jul 08, 2014 6.634 6.641 6.524 6.592 12,112,457 -0.05(-0.72%)
Jul 07, 2014 6.654 6.689 6.627 6.641 7,557,877 -0.03(-0.41%)
Jul 03, 2014 6.634 6.668 6.668 6.668 5,678,086 +0.08(+1.15%)
Jul 02, 2014 6.627 6.682 6.579 6.592 7,818,026 -0.03(-0.52%)
Jul 01, 2014 6.572 6.689 6.565 6.627 9,886,691 +0.07(+1.05%)
Jun 30, 2014 6.579 6.599 6.537 6.558 6,490,115 -0.01(-0.21%)
Jun 27, 2014 6.558 6.599 6.531 6.572 9,568,796 -0.01(-0.21%)
Jun 26, 2014 6.565 6.606 6.476 6.586 8,366,550 +0.01(+0.10%)
Jun 25, 2014 6.531 6.603 6.462 6.579 9,727,554 +0.01(+0.21%)
Jun 24, 2014 6.599 6.682 6.551 6.565 8,181,122 -0.08(-1.14%)
Jun 23, 2014 6.599 6.654 6.579 6.641 11,469,587 +0.03(+0.42%)
Jun 20, 2014 6.579 6.654 6.579 6.613 12,433,501 +0.05(+0.73%)
Jun 19, 2014 6.592 6.599 6.510 6.565 8,051,941 +0.00(+0.00%)
Jun 18, 2014 6.544 6.599 6.517 6.565 13,044,091 +0.05(+0.74%)
Jun 17, 2014 6.427 6.599 6.427 6.517 19,757,356 +0.07(+1.07%)
Jun 16, 2014 6.476 6.496 6.427 6.448 10,321,260 -0.04(-0.64%)
Jun 13, 2014 6.496 6.572 6.462 6.489 14,858,639 +0.01(+0.11%)
Jun 12, 2014 6.537 6.558 6.448 6.482 10,333,001 -0.03(-0.52%)
Jun 11, 2014 6.599 6.612 6.503 6.517 20,065,184 -0.12(-1.85%)
Jun 10, 2014 6.640 6.647 6.571 6.640 7,683,540 +0.10(+1.57%)
Jun 06, 2014 6.530 6.565 6.500 6.537 8,772,816 +0.03(+0.42%)
Jun 05, 2014 6.421 6.524 6.400 6.510 8,898,278 +0.07(+1.06%)
Jun 04, 2014 6.394 6.462 6.387 6.441 10,971,728 +0.03(+0.53%)
Jun 03, 2014 6.366 6.476 6.353 6.407 9,299,693 +0.01(+0.11%)
Jun 02, 2014 6.346 6.407 6.298 6.400 8,028,810 +0.06(+0.97%)
May 30, 2014 6.305 6.373 6.305 6.339 8,718,937 +0.02(+0.27%)
May 29, 2014 6.318 6.325 6.247 6.322 13,375,379 +0.02(+0.38%)
May 28, 2014 6.271 6.325 6.229 6.298 13,605,099 +0.03(+0.44%)
May 27, 2014 6.257 6.325 6.229 6.271 12,876,825 +0.05(+0.77%)
May 23, 2014 6.182 6.223 6.223 6.223 8,487,485 +0.01(+0.22%)
May 22, 2014 6.243 6.250 6.168 6.209 8,816,884 -0.01(-0.22%)
May 21, 2014 6.216 6.257 6.182 6.223 8,147,541 +0.05(+0.89%)
May 20, 2014 6.216 6.223 6.113 6.168 14,523,809 -0.07(-1.10%)
May 19, 2014 6.106 6.236 6.100 6.236 9,598,687 +0.08(+1.33%)
May 16, 2014 6.182 6.199 6.100 6.154 13,465,830 -0.03(-0.44%)
May 15, 2014 6.223 6.236 6.079 6.182 16,877,852 -0.08(-1.31%)
May 14, 2014 6.387 6.404 6.264 6.264 10,093,287 -0.14(-2.24%)
May 13, 2014 6.455 6.476 6.400 6.407 10,856,304 -0.03(-0.53%)
May 12, 2014 6.332 6.441 6.318 6.441 13,003,431 +0.12(+1.95%)
May 09, 2014 6.284 6.325 6.216 6.318 15,282,393 +0.03(+0.43%)
May 08, 2014 6.229 6.353 6.223 6.291 19,430,896 +0.03(+0.55%)
May 07, 2014 6.188 6.264 6.154 6.257 15,321,705 +0.09(+1.44%)
May 06, 2014 6.182 6.229 6.154 6.168 13,107,578 -0.06(-0.99%)
May 05, 2014 6.264 6.277 6.161 6.229 10,218,505 -0.02(-0.33%)
May 02, 2014 6.223 6.359 6.209 6.250 12,439,543 +0.04(+0.66%)
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.