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

Sun Life Financial (NY: SLF )

50.10 -3.60 (-6.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 7.051 7.092 6.962 6.969 237,402 -0.17(-2.44%)
Mar 28, 2003 7.125 7.207 7.084 7.144 93,505 -0.07(-1.03%)
Mar 27, 2003 7.162 7.244 7.099 7.218 123,416 +0.03(+0.41%)
Mar 26, 2003 7.173 7.214 7.103 7.188 93,236 -0.02(-0.26%)
Mar 25, 2003 7.199 7.207 7.095 7.207 211,802 +0.01(+0.15%)
Mar 24, 2003 7.274 7.277 7.081 7.196 200,754 -0.17(-2.32%)
Mar 21, 2003 7.593 7.608 7.337 7.366 347,884 -0.22(-2.84%)
Mar 20, 2003 7.403 7.604 7.359 7.582 278,900 +0.14(+1.90%)
Mar 19, 2003 7.307 7.452 7.307 7.441 458,905 +0.10(+1.31%)
Mar 18, 2003 7.248 7.389 7.203 7.344 266,774 +0.13(+1.85%)
Mar 17, 2003 6.958 7.326 6.943 7.210 518,458 +0.16(+2.26%)
Mar 14, 2003 7.107 7.207 7.043 7.051 204,796 -0.04(-0.63%)
Mar 13, 2003 6.977 7.184 6.977 7.095 333,602 +0.12(+1.76%)
Mar 12, 2003 6.984 7.066 6.869 6.973 353,812 -0.07(-1.00%)
Mar 11, 2003 6.999 7.110 6.932 7.043 663,432 +0.08(+1.17%)
Mar 10, 2003 6.865 7.014 6.862 6.962 459,175 +0.08(+1.13%)
Mar 07, 2003 6.735 6.921 6.735 6.884 217,730 +0.06(+0.82%)
Mar 06, 2003 6.884 6.917 6.828 6.828 147,669 -0.13(-1.92%)
Mar 05, 2003 6.847 6.977 6.839 6.962 209,916 +0.11(+1.63%)
Mar 04, 2003 6.773 6.925 6.773 6.851 300,727 +0.03(+0.38%)
Mar 03, 2003 6.851 6.958 6.821 6.825 302,074 -0.03(-0.43%)
Feb 28, 2003 6.732 6.865 6.732 6.854 270,546 +0.14(+2.04%)
Feb 27, 2003 6.643 6.780 6.643 6.717 352,465 +0.06(+0.95%)
Feb 26, 2003 6.587 6.672 6.531 6.654 153,058 -0.01(-0.11%)
Feb 25, 2003 6.606 6.709 6.539 6.661 315,817 +0.00(+0.00%)
Feb 24, 2003 6.735 6.773 6.650 6.661 219,617 -0.07(-1.05%)
Feb 21, 2003 6.654 6.761 6.646 6.732 144,704 +0.06(+0.89%)
Feb 20, 2003 6.732 6.765 6.650 6.672 147,669 -0.04(-0.61%)
Feb 19, 2003 6.680 6.717 6.628 6.713 90,811 -0.01(-0.17%)
Feb 18, 2003 6.839 6.843 6.695 6.724 995,418 +0.28(+4.32%)
Feb 14, 2003 6.312 6.446 6.279 6.446 1,997,843 +0.12(+1.88%)
Feb 13, 2003 6.216 6.327 6.034 6.327 423,874 +0.06(+1.01%)
Feb 12, 2003 6.375 6.394 6.249 6.264 480,732 -0.15(-2.31%)
Feb 11, 2003 6.427 6.550 6.405 6.413 360,819 -0.05(-0.75%)
Feb 10, 2003 6.658 6.684 6.431 6.461 270,007 -0.22(-3.28%)
Feb 07, 2003 6.698 6.739 6.609 6.680 398,275 +0.00(+0.00%)
Feb 06, 2003 6.684 6.691 6.609 6.680 654,540 -0.05(-0.77%)
Feb 05, 2003 6.847 6.862 6.698 6.732 230,665 -0.14(-2.05%)
Feb 04, 2003 6.873 6.906 6.706 6.873 257,881 +0.00(+0.05%)
Feb 03, 2003 6.732 6.884 6.732 6.869 198,868 +0.16(+2.43%)
Jan 31, 2003 6.550 6.784 6.509 6.706 281,325 +0.12(+1.80%)
Jan 30, 2003 6.680 6.735 6.561 6.587 553,219 -0.13(-1.99%)
Jan 29, 2003 6.717 6.754 6.543 6.721 189,975 +0.02(+0.28%)
Jan 28, 2003 6.795 6.795 6.680 6.702 339,530 -0.06(-0.82%)
Jan 27, 2003 6.810 6.810 6.698 6.758 230,396 -0.17(-2.46%)
Jan 24, 2003 7.051 7.110 6.862 6.928 191,592 -0.17(-2.40%)
Jan 23, 2003 6.977 7.188 7.088 7.099 135,542 -0.03(-0.36%)
Jan 22, 2003 6.977 7.140 6.921 7.125 307,733 +0.07(+1.05%)
Jan 21, 2003 7.236 7.251 7.014 7.051 221,773 -0.14(-1.91%)
Jan 17, 2003 7.255 7.292 7.177 7.188 155,753 -0.10(-1.32%)
Jan 16, 2003 7.181 7.303 7.162 7.285 218,539 +0.10(+1.34%)
Jan 15, 2003 7.314 7.374 7.166 7.188 260,576 -0.16(-2.12%)
Jan 14, 2003 7.303 7.481 7.303 7.344 483,966 +0.04(+0.51%)
Jan 13, 2003 7.147 7.355 7.140 7.307 534,087 +0.19(+2.61%)
Jan 10, 2003 6.813 7.147 6.813 7.121 480,732 +0.27(+3.95%)
Jan 09, 2003 6.598 6.876 6.598 6.851 255,456 +0.29(+4.41%)
Jan 08, 2003 6.643 6.717 6.561 6.561 183,238 -0.13(-1.94%)
Jan 07, 2003 6.739 6.754 6.639 6.691 472,379 -0.05(-0.72%)
Jan 06, 2003 6.509 6.761 6.509 6.739 302,344 +0.21(+3.24%)
Jan 03, 2003 6.472 6.539 6.420 6.528 177,580 +0.10(+1.56%)
Jan 02, 2003 6.309 6.498 6.294 6.427 161,142 +0.10(+1.58%)
Dec 31, 2002 6.253 6.364 6.253 6.327 151,711 +0.01(+0.12%)
Dec 30, 2002 6.327 6.327 6.160 6.320 217,730 -0.01(-0.23%)
Dec 27, 2002 6.346 6.387 6.275 6.335 130,692 -0.06(-0.87%)
Dec 26, 2002 6.364 6.472 6.327 6.390 71,948 -0.02(-0.35%)
Dec 24, 2002 6.372 6.476 6.346 6.413 114,524 +0.04(+0.64%)
Dec 23, 2002 6.327 6.491 6.316 6.372 220,156 +0.02(+0.35%)
Dec 20, 2002 6.416 6.453 6.253 6.350 535,704 +0.01(+0.18%)
Dec 19, 2002 6.505 6.613 6.320 6.338 647,534 -0.20(-3.06%)
Dec 18, 2002 6.543 6.680 6.453 6.539 317,703 -0.04(-0.62%)
Dec 17, 2002 6.643 6.665 6.550 6.580 154,405 -0.08(-1.23%)
Dec 16, 2002 6.680 6.713 6.594 6.661 132,578 -0.03(-0.44%)
Dec 13, 2002 6.598 6.702 6.531 6.691 151,441 +0.09(+1.41%)
Dec 12, 2002 6.698 6.828 6.580 6.598 164,645 -0.14(-2.04%)
Dec 11, 2002 6.661 6.773 6.661 6.735 217,730 +0.06(+0.83%)
Dec 10, 2002 6.479 6.691 6.479 6.680 312,584 +0.19(+2.86%)
Dec 09, 2002 6.609 6.702 6.465 6.494 252,223 -0.10(-1.46%)
Dec 06, 2002 6.498 6.624 6.439 6.591 219,078 +0.00(+0.00%)
Dec 05, 2002 6.735 6.750 6.554 6.591 240,635 -0.11(-1.61%)
Dec 04, 2002 6.787 6.802 6.576 6.698 289,948 -0.21(-3.01%)
Dec 03, 2002 6.880 6.947 6.862 6.906 241,983 -0.07(-0.96%)
Dec 02, 2002 6.947 6.995 6.947 6.973 237,941 +0.07(+1.02%)
Nov 29, 2002 6.947 6.958 6.862 6.902 57,935 -0.05(-0.75%)
Nov 27, 2002 6.843 6.984 6.821 6.954 153,866 +0.20(+2.91%)
Nov 26, 2002 6.932 6.969 6.758 6.758 554,297 -0.21(-3.04%)
Nov 25, 2002 6.743 7.047 6.743 6.969 589,059 +0.26(+3.81%)
Nov 22, 2002 6.502 6.735 6.502 6.713 228,240 +0.12(+1.86%)
Nov 21, 2002 6.468 6.713 6.468 6.591 327,404 +0.15(+2.36%)
Nov 20, 2002 6.234 6.439 6.234 6.439 213,688 +0.18(+2.85%)
Nov 19, 2002 6.279 6.379 6.212 6.260 266,235 -0.08(-1.29%)
Nov 18, 2002 6.568 6.568 6.257 6.342 389,652 -0.12(-1.84%)
Nov 15, 2002 6.606 6.606 6.435 6.461 381,568 -0.23(-3.49%)
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.