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

J C Penney Company Inc (NY: JCP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 5.680 6.130 5.680 5.920 35,631,184 +0.15(+2.60%)
Jan 30, 2014 6.330 6.380 5.690 5.770 55,814,432 -0.52(-8.27%)
Jan 29, 2014 6.400 6.430 6.260 6.290 18,457,226 -0.13(-2.02%)
Jan 28, 2014 6.550 6.610 6.390 6.420 14,912,777 -0.09(-1.38%)
Jan 27, 2014 6.710 6.720 6.480 6.510 14,122,997 -0.19(-2.84%)
Jan 24, 2014 6.770 6.790 6.600 6.700 17,099,180 -0.14(-2.05%)
Jan 23, 2014 6.730 6.900 6.558 6.840 19,452,500 +0.09(+1.33%)
Jan 22, 2014 6.560 6.790 6.470 6.750 16,545,346 +0.26(+4.01%)
Jan 21, 2014 6.600 6.610 6.300 6.490 27,214,912 -0.03(-0.46%)
Jan 17, 2014 6.810 6.520 6.520 6.520 28,369,300 -0.38(-5.51%)
Jan 16, 2014 6.650 6.940 6.400 6.900 43,523,116 -0.11(-1.57%)
Jan 15, 2014 6.930 7.080 6.800 7.010 20,814,832 +0.08(+1.15%)
Jan 14, 2014 6.860 7.130 6.840 6.930 26,110,856 +0.21(+3.12%)
Jan 13, 2014 7.330 7.410 6.670 6.720 68,546,424 -0.62(-8.45%)
Jan 10, 2014 7.590 7.600 7.330 7.340 25,668,920 -0.30(-3.93%)
Jan 09, 2014 7.680 7.780 7.600 7.640 32,418,384 +0.27(+3.66%)
Jan 08, 2014 8.190 7.690 7.360 7.370 76,212,600 -0.82(-10.01%)
Jan 07, 2014 8.710 8.720 8.150 8.190 30,768,004 -0.48(-5.54%)
Jan 06, 2014 8.650 8.950 8.550 8.670 23,454,020 -0.07(-0.80%)
Jan 03, 2014 8.880 8.960 8.610 8.740 20,564,286 -0.14(-1.58%)
Jan 02, 2014 9.110 9.170 8.770 8.880 20,067,602 -0.27(-2.95%)
Dec 31, 2013 8.920 9.150 9.150 9.150 14,176,500 +0.15(+1.67%)
Dec 30, 2013 9.070 9.070 8.900 9.000 16,525,533 -0.01(-0.11%)
Dec 27, 2013 9.040 9.120 8.930 9.010 19,204,652 +0.04(+0.45%)
Dec 26, 2013 8.730 9.130 8.730 8.970 22,027,912 +0.22(+2.51%)
Dec 24, 2013 8.750 8.880 8.450 8.750 15,802,222 -0.03(-0.34%)
Dec 23, 2013 8.440 8.840 8.420 8.780 23,384,432 +0.46(+5.53%)
Dec 20, 2013 8.100 8.390 8.060 8.320 29,079,384 +0.36(+4.52%)
Dec 19, 2013 8.130 8.140 7.800 7.960 26,896,780 -0.30(-3.63%)
Dec 18, 2013 8.200 8.330 8.090 8.260 12,649,200 +0.06(+0.73%)
Dec 17, 2013 8.450 8.470 8.080 8.200 22,644,006 -0.28(-3.30%)
Dec 16, 2013 8.590 8.730 8.400 8.480 15,667,495 -0.09(-1.05%)
Dec 13, 2013 8.580 8.750 8.500 8.570 15,319,331 +0.02(+0.23%)
Dec 12, 2013 8.460 8.590 8.180 8.550 18,610,716 +0.07(+0.83%)
Dec 11, 2013 8.860 8.910 8.380 8.480 21,199,084 -0.25(-2.86%)
Dec 10, 2013 8.500 8.800 8.480 8.730 20,591,940 +0.30(+3.56%)
Dec 09, 2013 8.110 8.560 8.080 8.430 27,507,922 +0.35(+4.33%)
Dec 06, 2013 8.590 8.630 8.040 8.080 48,502,408 -0.77(-8.70%)
Dec 05, 2013 9.590 9.700 8.640 8.850 69,463,992 -0.81(-8.39%)
Dec 04, 2013 9.900 10.00 9.530 9.660 51,942,684 -0.45(-4.45%)
Dec 03, 2013 10.00 10.22 9.900 10.11 21,983,626 +0.10(+1.00%)
Dec 02, 2013 9.970 10.17 9.620 10.01 39,339,496 -0.18(-1.77%)
Nov 29, 2013 10.30 10.30 9.950 10.19 78,810,072 +0.11(+1.09%)
Nov 27, 2013 9.380 10.21 9.350 10.08 56,441,008 +0.72(+7.69%)
Nov 26, 2013 9.420 9.520 9.250 9.360 43,637,824 +0.17(+1.85%)
Nov 25, 2013 8.760 9.350 8.750 9.190 28,938,044 +0.32(+3.61%)
Nov 22, 2013 9.130 9.130 8.820 8.870 25,085,168 -0.30(-3.27%)
Nov 21, 2013 9.340 9.400 9.060 9.170 30,995,192 -0.27(-2.86%)
Nov 20, 2013 9.520 9.630 9.160 9.440 98,583,032 +0.73(+8.38%)
Nov 19, 2013 8.770 8.960 8.630 8.710 28,832,330 +0.00(+0.00%)
Nov 18, 2013 9.270 9.300 8.530 8.710 43,869,780 -0.32(-3.54%)
Nov 15, 2013 8.860 9.320 8.820 9.030 46,669,708 +0.34(+3.91%)
Nov 14, 2013 8.760 8.850 8.510 8.690 25,332,654 +0.02(+0.23%)
Nov 13, 2013 8.420 8.753 8.400 8.670 31,975,232 +0.30(+3.58%)
Nov 12, 2013 8.670 8.770 8.260 8.370 26,444,288 -0.19(-2.22%)
Nov 11, 2013 8.340 8.730 8.290 8.560 26,603,234 +0.33(+4.01%)
Nov 08, 2013 8.170 8.270 8.000 8.230 20,331,660 +0.10(+1.23%)
Nov 07, 2013 8.010 8.330 7.850 8.130 45,986,332 +0.43(+5.58%)
Nov 06, 2013 8.340 8.350 7.630 7.700 31,471,352 -0.61(-7.34%)
Nov 05, 2013 8.380 8.590 8.150 8.310 23,669,208 -0.05(-0.60%)
Nov 04, 2013 8.500 8.710 8.255 8.360 47,644,132 +0.22(+2.70%)
Nov 01, 2013 7.710 8.315 7.570 8.140 56,964,136 +0.64(+8.53%)
Oct 31, 2013 7.600 7.803 7.370 7.500 23,100,864 -0.10(-1.32%)
Oct 30, 2013 7.550 7.700 7.380 7.600 27,904,964 +0.22(+2.98%)
Oct 29, 2013 7.510 7.770 7.310 7.380 38,994,016 -0.01(-0.14%)
Oct 28, 2013 6.780 7.490 6.710 7.390 59,351,456 +0.60(+8.84%)
Oct 25, 2013 6.680 6.860 6.650 6.790 16,092,115 +0.04(+0.59%)
Oct 24, 2013 7.030 7.080 6.630 6.750 31,163,720 -0.29(-4.12%)
Oct 23, 2013 6.530 7.160 6.530 7.040 47,174,656 +0.49(+7.48%)
Oct 22, 2013 6.350 6.918 6.240 6.550 35,610,840 +0.13(+2.02%)
Oct 21, 2013 6.880 6.920 6.270 6.420 73,380,776 -0.58(-8.29%)
Oct 18, 2013 7.400 7.450 6.970 7.000 52,990,448 -0.35(-4.76%)
Oct 17, 2013 7.480 7.550 7.284 7.350 18,676,338 -0.12(-1.61%)
Oct 16, 2013 7.300 7.480 7.170 7.470 41,042,408 +0.30(+4.18%)
Oct 15, 2013 7.850 7.865 7.120 7.170 72,743,528 -0.70(-8.89%)
Oct 14, 2013 7.950 8.090 7.830 7.870 17,116,556 -0.13(-1.62%)
Oct 11, 2013 8.030 8.130 7.900 8.000 21,666,588 +0.03(+0.38%)
Oct 10, 2013 8.030 8.080 7.890 7.970 27,856,630 +0.08(+1.01%)
Oct 09, 2013 8.020 8.130 7.820 7.890 33,310,266 +0.12(+1.54%)
Oct 08, 2013 8.070 8.250 7.750 7.770 71,419,680 +0.06(+0.78%)
Oct 07, 2013 7.770 8.040 7.590 7.710 32,651,912 -0.15(-1.91%)
Oct 04, 2013 8.440 8.510 7.760 7.860 73,165,680 -0.55(-6.54%)
Oct 03, 2013 8.690 8.780 8.380 8.410 46,069,040 -0.31(-3.56%)
Oct 02, 2013 8.740 8.980 8.660 8.720 39,066,724 -0.03(-0.34%)
Oct 01, 2013 8.860 9.090 8.690 8.750 39,585,916 -0.05(-0.62%)
Sep 30, 2013 8.730 9.190 8.590 8.805 61,193,096 -0.25(-2.71%)
Sep 27, 2013 9.530 9.670 8.850 9.050 256,503,152 -1.37(-13.15%)
Sep 26, 2013 10.12 11.22 9.520 10.42 112,190,160 +0.30(+2.96%)
Sep 25, 2013 11.62 11.66 9.930 10.12 100,735,320 -1.78(-14.96%)
Sep 24, 2013 12.39 12.44 11.88 11.90 26,365,044 -0.46(-3.72%)
Sep 23, 2013 12.68 12.96 12.30 12.36 24,493,658 -0.60(-4.63%)
Sep 20, 2013 13.51 13.56 12.83 12.96 42,834,556 -0.18(-1.37%)
Sep 19, 2013 13.48 13.50 13.01 13.14 17,329,672 -0.31(-2.30%)
Sep 18, 2013 13.75 13.80 13.26 13.45 17,440,160 -0.29(-2.11%)
Sep 17, 2013 13.60 13.91 13.59 13.74 8,120,074 +0.10(+0.73%)
Sep 16, 2013 13.92 13.92 13.60 13.64 9,767,401 -0.18(-1.30%)
Sep 13, 2013 13.87 13.97 13.66 13.82 12,156,923 -0.09(-0.65%)
Sep 12, 2013 13.88 13.97 13.68 13.91 10,939,840 -0.03(-0.22%)
Sep 11, 2013 14.16 14.35 13.80 13.94 15,651,758 -0.30(-2.11%)
Sep 10, 2013 14.53 14.59 13.96 14.24 18,724,844 -0.23(-1.59%)
Sep 09, 2013 14.37 14.65 14.32 14.47 18,040,000 +0.20(+1.40%)
Sep 06, 2013 14.41 14.59 13.95 14.27 32,075,564 +0.05(+0.35%)
Sep 05, 2013 13.72 14.52 13.51 14.22 47,209,880 +0.72(+5.33%)
Sep 04, 2013 13.05 13.70 12.99 13.50 32,126,728 +0.78(+6.13%)
Sep 03, 2013 12.69 12.83 12.52 12.72 18,519,004 +0.24(+1.92%)
Aug 30, 2013 12.45 12.56 12.12 12.48 24,157,430 +0.08(+0.65%)
Aug 29, 2013 12.81 12.91 12.26 12.40 26,549,248 -0.36(-2.82%)
Aug 28, 2013 13.25 13.29 12.71 12.76 30,701,968 -0.41(-3.11%)
Aug 27, 2013 13.16 13.90 13.09 13.17 99,087,944 -0.18(-1.35%)
Aug 26, 2013 13.50 13.67 13.28 13.35 11,654,771 -0.15(-1.11%)
Aug 23, 2013 13.40 13.53 13.15 13.50 14,174,142 +0.30(+2.27%)
Aug 22, 2013 13.43 13.45 13.03 13.20 12,182,806 -0.13(-0.98%)
Aug 21, 2013 13.89 13.95 13.28 13.33 26,727,246 -0.68(-4.85%)
Aug 20, 2013 14.14 14.39 12.81 14.01 67,774,464 +0.79(+5.98%)
Aug 19, 2013 13.39 13.60 12.96 13.22 16,143,169 -0.18(-1.34%)
Aug 16, 2013 13.70 13.74 13.24 13.40 16,382,861 -0.43(-3.11%)
Aug 15, 2013 13.39 13.99 13.21 13.83 31,960,240 +0.72(+5.49%)
Aug 14, 2013 12.67 13.44 12.51 13.11 24,169,140 +0.43(+3.39%)
Aug 13, 2013 13.54 13.59 12.51 12.68 37,300,228 -0.49(-3.72%)
Aug 12, 2013 12.62 13.43 12.52 13.17 30,842,624 +0.30(+2.33%)
Aug 09, 2013 13.24 13.33 12.34 12.87 64,527,384 -0.79(-5.78%)
Aug 08, 2013 12.84 14.13 12.60 13.66 49,867,768 +0.86(+6.72%)
Aug 07, 2013 13.08 13.14 12.50 12.80 16,757,470 -0.48(-3.61%)
Aug 06, 2013 13.70 13.70 12.65 13.28 25,817,250 -0.54(-3.91%)
Aug 05, 2013 14.31 14.42 13.70 13.82 13,732,216 -0.46(-3.22%)
Aug 02, 2013 14.64 14.92 13.97 14.28 18,321,676 -0.30(-2.06%)
Aug 01, 2013 15.51 15.53 14.53 14.58 27,554,876 -0.02(-0.14%)
Jul 31, 2013 16.28 16.43 14.10 14.60 25,076,912 -1.66(-10.21%)
Jul 30, 2013 16.62 16.62 16.14 16.26 5,041,783 -0.26(-1.57%)
Jul 29, 2013 16.52 16.73 16.32 16.52 4,732,621 +0.03(+0.18%)
Jul 26, 2013 16.06 16.75 15.94 16.49 8,974,646 +0.37(+2.30%)
Jul 25, 2013 15.85 16.18 15.82 16.12 4,679,546 +0.20(+1.26%)
Jul 24, 2013 16.09 16.16 15.67 15.92 9,887,445 -0.18(-1.12%)
Jul 23, 2013 16.13 16.30 16.05 16.10 5,677,735 -0.03(-0.19%)
Jul 22, 2013 16.26 16.46 16.04 16.13 7,197,219 -0.22(-1.35%)
Jul 19, 2013 16.40 16.55 16.16 16.35 4,690,227 -0.15(-0.91%)
Jul 18, 2013 16.53 16.67 16.08 16.50 8,023,497 -0.03(-0.18%)
Jul 17, 2013 16.95 17.00 16.49 16.53 7,841,270 -0.60(-3.50%)
Jul 16, 2013 17.61 17.80 16.91 17.13 8,539,779 -0.49(-2.78%)
Jul 15, 2013 17.56 17.69 17.45 17.62 3,059,747 +0.05(+0.28%)
Jul 12, 2013 17.59 17.71 17.37 17.57 3,407,559 -0.10(-0.57%)
Jul 11, 2013 17.28 17.72 17.19 17.67 7,091,884 +0.59(+3.45%)
Jul 10, 2013 17.05 17.30 16.88 17.08 3,001,983 +0.03(+0.18%)
Jul 09, 2013 17.06 17.13 16.88 17.05 3,116,632 +0.10(+0.59%)
Jul 08, 2013 16.85 17.07 16.68 16.95 3,608,235 +0.20(+1.19%)
Jul 05, 2013 16.72 16.79 16.41 16.75 2,526,321 +0.15(+0.90%)
Jul 03, 2013 16.46 16.68 16.33 16.60 2,975,825 +0.05(+0.30%)
Jul 02, 2013 16.65 17.01 16.45 16.55 6,740,550 -0.17(-1.02%)
Jul 01, 2013 17.37 17.44 16.64 16.72 7,086,732 -0.36(-2.11%)
Jun 28, 2013 16.93 17.26 16.74 17.08 6,974,633 +0.09(+0.53%)
Jun 27, 2013 16.24 17.09 16.23 16.99 9,674,105 +0.84(+5.20%)
Jun 26, 2013 16.12 16.18 15.84 16.15 4,266,498 +0.17(+1.06%)
Jun 25, 2013 15.73 16.19 15.63 15.98 6,848,630 +0.56(+3.63%)
Jun 24, 2013 15.69 15.72 15.04 15.42 9,764,393 -0.49(-3.08%)
Jun 21, 2013 16.45 16.64 15.78 15.91 8,716,614 -0.36(-2.21%)
Jun 20, 2013 16.91 16.92 16.17 16.27 9,220,817 -0.84(-4.91%)
Jun 19, 2013 17.55 17.67 17.08 17.11 5,294,144 -0.42(-2.40%)
Jun 18, 2013 17.64 17.67 17.37 17.53 5,797,490 -0.07(-0.40%)
Jun 17, 2013 17.49 17.67 17.18 17.60 7,037,214 +0.22(+1.27%)
Jun 14, 2013 18.00 18.01 17.32 17.38 10,314,859 -0.77(-4.24%)
Jun 13, 2013 17.79 18.25 17.78 18.15 4,683,988 +0.35(+1.97%)
Jun 12, 2013 18.00 18.18 17.66 17.80 7,756,361 -0.32(-1.77%)
Jun 11, 2013 18.50 18.61 18.07 18.12 4,834,412 -0.57(-3.05%)
Jun 10, 2013 18.81 18.90 18.41 18.69 6,129,540 -0.04(-0.21%)
Jun 07, 2013 18.18 18.75 18.14 18.73 7,041,884 +0.58(+3.20%)
Jun 06, 2013 18.26 18.59 17.88 18.15 7,911,145 -0.01(-0.06%)
Jun 05, 2013 18.46 18.73 17.96 18.16 9,244,954 +0.20(+1.11%)
Jun 04, 2013 17.80 18.42 17.75 17.96 10,425,648 +0.20(+1.13%)
Jun 03, 2013 17.70 17.98 17.35 17.76 6,899,681 +0.18(+1.02%)
May 31, 2013 17.74 18.12 17.56 17.58 6,586,959 -0.19(-1.07%)
May 30, 2013 18.00 18.16 17.57 17.77 9,031,721 -0.15(-0.84%)
May 29, 2013 18.60 18.60 17.86 17.92 10,847,421 -0.80(-4.27%)
May 28, 2013 19.30 19.39 18.69 18.72 8,998,243 -0.26(-1.37%)
May 24, 2013 19.21 19.63 18.93 18.98 9,777,798 -0.41(-2.11%)
May 23, 2013 18.40 19.46 18.30 19.39 12,775,815 +0.67(+3.58%)
May 22, 2013 19.09 19.48 18.52 18.72 11,062,137 -0.26(-1.37%)
May 21, 2013 18.72 19.35 18.50 18.98 11,216,363 +0.17(+0.90%)
May 20, 2013 18.12 19.01 18.08 18.81 15,774,636 +0.80(+4.44%)
May 17, 2013 17.78 18.60 17.55 18.01 25,284,252 -0.78(-4.15%)
May 16, 2013 19.11 19.27 18.41 18.79 17,669,084 -0.18(-0.95%)
May 15, 2013 18.67 19.48 18.63 18.97 18,102,512 +0.73(+4.00%)
May 13, 2013 18.66 19.03 18.15 18.24 21,044,752 +0.52(+2.93%)
May 10, 2013 17.21 17.76 17.17 17.72 8,172,869 +0.36(+2.07%)
May 09, 2013 17.47 17.75 17.20 17.36 9,063,152 -0.25(-1.42%)
May 08, 2013 16.94 17.88 16.90 17.61 28,783,202 +1.21(+7.38%)
May 07, 2013 16.86 16.97 16.22 16.40 11,297,200 -0.52(-3.07%)
May 06, 2013 17.37 17.39 16.88 16.92 11,177,574 -0.34(-1.97%)
May 03, 2013 17.01 17.29 16.80 17.26 14,303,165 +0.46(+2.74%)
May 02, 2013 16.35 16.84 16.35 16.80 13,551,049 +0.60(+3.70%)
May 01, 2013 16.35 16.48 15.90 16.20 14,536,110 -0.22(-1.34%)
Apr 30, 2013 17.15 17.43 16.36 16.42 16,813,820 -0.77(-4.48%)
Apr 29, 2013 17.66 17.70 17.00 17.19 33,361,580 +0.19(+1.12%)
Apr 26, 2013 16.15 17.58 15.24 17.00 56,699,092 +1.76(+11.55%)
Apr 25, 2013 15.26 15.56 15.20 15.24 10,836,567 +0.05(+0.33%)
Apr 24, 2013 15.48 15.60 15.15 15.19 7,240,843 -0.26(-1.68%)
Apr 23, 2013 15.19 15.73 14.95 15.45 14,553,817 -0.09(-0.58%)
Apr 22, 2013 15.36 15.80 15.31 15.54 13,453,520 +0.28(+1.83%)
Apr 19, 2013 15.20 15.39 14.85 15.26 17,096,420 +0.10(+0.66%)
Apr 18, 2013 14.97 15.29 14.83 15.16 29,205,044 +0.39(+2.64%)
Apr 17, 2013 15.07 15.13 14.58 14.77 17,433,024 -0.42(-2.76%)
Apr 16, 2013 14.59 15.42 14.45 15.19 28,576,258 +0.80(+5.56%)
Apr 15, 2013 14.43 15.15 14.27 14.39 32,581,888 -0.23(-1.57%)
Apr 12, 2013 15.01 15.03 14.24 14.62 36,434,476 -0.24(-1.62%)
Apr 11, 2013 14.19 15.12 14.16 14.86 27,457,954 +0.77(+5.46%)
Apr 10, 2013 14.03 14.36 13.55 14.09 34,676,996 +0.16(+1.15%)
Apr 09, 2013 14.87 15.11 13.90 13.93 89,574,728 -1.94(-12.22%)
Apr 08, 2013 15.39 16.26 15.37 15.87 24,615,692 +0.42(+2.72%)
Apr 05, 2013 14.99 16.18 14.92 15.45 27,430,776 +0.37(+2.45%)
Apr 04, 2013 14.42 15.28 14.10 15.08 18,708,196 +0.65(+4.50%)
Apr 03, 2013 14.59 14.71 14.30 14.43 10,597,353 -0.12(-0.82%)
Apr 02, 2013 14.86 14.88 14.49 14.55 8,119,726 -0.25(-1.69%)
Apr 01, 2013 15.10 15.34 14.74 14.80 9,083,899 -0.31(-2.05%)
Mar 28, 2013 14.90 15.15 14.73 15.11 8,675,060 +0.22(+1.48%)
Mar 27, 2013 14.87 15.10 14.72 14.89 8,274,137 -0.11(-0.73%)
Mar 26, 2013 15.13 15.27 14.80 15.00 8,426,498 -0.18(-1.19%)
Mar 25, 2013 15.21 15.50 14.72 15.18 13,415,975 -0.25(-1.62%)
Mar 22, 2013 15.62 15.73 15.33 15.43 5,878,604 -0.10(-0.64%)
Mar 21, 2013 16.10 16.15 15.40 15.53 14,197,371 -0.64(-3.96%)
Mar 20, 2013 16.36 16.55 16.02 16.17 11,159,482 -0.11(-0.68%)
Mar 19, 2013 16.59 16.79 15.97 16.28 11,843,062 -0.16(-0.97%)
Mar 18, 2013 15.74 17.17 15.71 16.44 29,113,096 +0.96(+6.20%)
Mar 15, 2013 15.45 15.74 15.25 15.48 13,525,515 +0.09(+0.58%)
Mar 14, 2013 16.16 16.21 15.21 15.39 18,490,994 -0.26(-1.66%)
Mar 13, 2013 15.25 16.33 15.04 15.65 21,213,750 +0.00(+0.00%)
Mar 12, 2013 15.05 15.95 14.84 15.65 35,912,532 +0.60(+3.99%)
Mar 11, 2013 14.97 15.08 14.71 15.05 15,824,479 -0.06(-0.40%)
Mar 08, 2013 15.01 15.25 14.70 15.11 17,886,910 +0.29(+1.96%)
Mar 07, 2013 14.77 15.26 14.61 14.82 18,604,930 +0.39(+2.70%)
Mar 06, 2013 14.92 14.92 14.20 14.43 31,535,128 -0.53(-3.54%)
Mar 05, 2013 15.98 16.05 14.92 14.96 53,253,716 -1.78(-10.63%)
Mar 04, 2013 17.86 17.94 16.53 16.74 13,839,752 -0.95(-5.37%)
Mar 01, 2013 17.54 17.95 17.11 17.69 15,153,617 +0.12(+0.68%)
Feb 28, 2013 17.09 18.34 16.57 17.57 48,682,740 -3.59(-16.97%)
Feb 27, 2013 21.31 21.42 20.26 21.16 15,547,527 +0.14(+0.67%)
Feb 26, 2013 21.48 21.76 20.62 21.02 10,308,135 -0.49(-2.28%)
Feb 25, 2013 22.52 22.71 21.50 21.51 10,262,475 -0.96(-4.27%)
Feb 22, 2013 21.63 23.10 21.41 22.47 15,586,858 +0.92(+4.27%)
Feb 21, 2013 20.15 22.15 20.08 21.55 17,859,556 +1.36(+6.74%)
Feb 20, 2013 19.71 20.91 19.67 20.19 14,867,848 +0.58(+2.96%)
Feb 19, 2013 19.89 19.93 19.56 19.61 4,865,239 -0.19(-0.96%)
Feb 15, 2013 19.32 20.42 19.00 19.80 12,671,743 -0.14(-0.70%)
Feb 14, 2013 19.66 20.36 19.48 19.94 7,533,480 +0.33(+1.68%)
Feb 13, 2013 19.53 20.51 19.46 19.61 9,582,209 +0.34(+1.76%)
Feb 12, 2013 19.44 19.55 19.14 19.27 5,338,739 -0.26(-1.33%)
Feb 11, 2013 19.30 19.80 19.11 19.53 7,688,056 +0.25(+1.30%)
Feb 08, 2013 19.54 19.57 19.11 19.28 3,625,158 -0.22(-1.13%)
Feb 07, 2013 19.40 19.57 18.93 19.50 5,040,382 +0.12(+0.62%)
Feb 06, 2013 19.19 19.65 18.86 19.38 12,438,005 +0.04(+0.21%)
Feb 04, 2013 19.80 20.13 19.11 19.34 6,586,945 -0.54(-2.72%)
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.