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

The Container Store Group Inc (NY: TCS )

0.6702 -0.0046 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 5.700 5.700 5.360 5.430 438,400 -0.26(-4.57%)
Nov 29, 2018 5.690 5.800 5.610 5.690 155,539 -0.01(-0.18%)
Nov 28, 2018 5.650 5.770 5.580 5.700 168,257 +0.09(+1.60%)
Nov 27, 2018 5.720 5.760 5.540 5.610 185,815 -0.11(-1.92%)
Nov 26, 2018 5.730 5.850 5.510 5.720 290,305 +0.07(+1.24%)
Nov 23, 2018 5.690 5.770 5.620 5.650 69,500 -0.10(-1.74%)
Nov 21, 2018 5.750 5.750 5.750 0 +0.19(+3.42%)
Nov 20, 2018 5.510 5.640 5.360 5.560 335,874 -0.08(-1.42%)
Nov 19, 2018 5.710 5.840 5.600 5.640 224,264 -0.09(-1.57%)
Nov 16, 2018 5.940 5.950 5.535 5.730 342,000 -0.26(-4.34%)
Nov 15, 2018 5.870 6.000 5.780 5.990 185,725 +0.07(+1.18%)
Nov 14, 2018 6.040 6.130 5.860 5.920 219,325 -0.01(-0.17%)
Nov 13, 2018 6.140 6.140 5.820 5.930 314,338 -0.21(-3.42%)
Nov 12, 2018 6.020 6.220 5.980 6.140 218,818 +0.06(+0.99%)
Nov 09, 2018 6.330 6.380 6.025 6.080 403,700 -0.32(-5.00%)
Nov 08, 2018 6.030 6.420 6.010 6.400 515,630 +0.39(+6.49%)
Nov 07, 2018 6.190 6.220 5.780 6.010 434,919 -0.11(-1.80%)
Nov 06, 2018 5.730 6.350 5.590 6.120 832,938 +0.39(+6.81%)
Nov 05, 2018 5.610 6.070 5.560 5.730 810,411 +0.19(+3.43%)
Nov 02, 2018 5.700 5.765 5.320 5.540 683,600 -0.10(-1.77%)
Nov 01, 2018 6.010 6.010 5.260 5.640 1,443,251 -0.27(-4.57%)
Oct 31, 2018 6.820 7.840 5.720 5.910 3,812,751 -4.14(-41.19%)
Oct 30, 2018 9.650 10.08 9.650 10.05 288,912 +0.36(+3.72%)
Oct 29, 2018 9.700 9.930 9.570 9.690 128,850 +0.12(+1.25%)
Oct 26, 2018 9.550 9.730 9.320 9.570 291,900 -0.11(-1.14%)
Oct 25, 2018 9.640 10.14 9.624 9.680 230,186 +0.11(+1.15%)
Oct 24, 2018 10.18 10.30 9.500 9.570 380,831 -0.63(-6.18%)
Oct 23, 2018 9.820 10.27 9.510 10.20 423,358 +0.25(+2.51%)
Oct 22, 2018 9.940 10.23 9.900 9.950 216,982 +0.05(+0.51%)
Oct 19, 2018 10.42 10.42 9.840 9.900 313,000 -0.50(-4.81%)
Oct 18, 2018 10.51 10.76 10.37 10.40 165,758 -0.17(-1.61%)
Oct 17, 2018 10.71 10.71 10.41 10.57 258,942 -0.17(-1.58%)
Oct 16, 2018 10.39 10.75 10.27 10.74 168,480 +0.41(+3.97%)
Oct 15, 2018 9.990 10.54 9.990 10.33 186,045 +0.34(+3.40%)
Oct 12, 2018 10.33 10.40 9.860 9.990 180,100 -0.17(-1.67%)
Oct 11, 2018 10.19 10.55 10.12 10.16 161,212 +0.00(+0.00%)
Oct 10, 2018 10.35 10.55 10.07 10.16 248,627 -0.21(-2.03%)
Oct 09, 2018 10.11 10.50 10.07 10.37 291,750 +0.20(+1.97%)
Oct 08, 2018 10.22 10.55 10.13 10.17 274,439 -0.08(-0.78%)
Oct 05, 2018 10.26 10.52 10.14 10.25 251,100 +0.00(+0.00%)
Oct 04, 2018 10.34 10.45 10.02 10.25 250,788 -0.12(-1.16%)
Oct 03, 2018 10.29 10.41 10.17 10.37 177,811 +0.11(+1.07%)
Oct 02, 2018 10.41 10.46 10.13 10.26 224,051 -0.18(-1.72%)
Oct 01, 2018 11.10 11.13 10.35 10.44 241,074 -0.66(-5.95%)
Sep 28, 2018 10.89 11.21 10.84 11.10 433,500 +0.17(+1.56%)
Sep 27, 2018 10.82 10.97 10.73 10.93 172,309 +0.11(+1.02%)
Sep 26, 2018 10.90 11.11 10.81 10.82 202,263 -0.07(-0.64%)
Sep 25, 2018 11.36 11.36 10.75 10.89 292,463 -0.39(-3.46%)
Sep 24, 2018 11.21 11.47 11.16 11.28 234,235 +0.09(+0.80%)
Sep 21, 2018 11.00 11.40 10.96 11.19 405,200 +0.21(+1.91%)
Sep 20, 2018 10.65 11.03 10.57 10.98 235,388 +0.08(+0.73%)
Sep 19, 2018 10.67 10.94 10.67 10.90 183,287 +0.18(+1.68%)
Sep 18, 2018 10.76 11.00 10.53 10.72 231,096 +0.01(+0.09%)
Sep 17, 2018 10.70 10.75 10.46 10.71 200,258 +0.02(+0.19%)
Sep 14, 2018 10.91 10.91 10.52 10.69 154,600 -0.26(-2.37%)
Sep 13, 2018 10.95 11.03 10.78 10.95 148,743 +0.03(+0.27%)
Sep 12, 2018 11.09 11.21 10.64 10.92 131,588 -0.17(-1.53%)
Sep 11, 2018 10.79 11.13 10.71 11.09 188,898 +0.29(+2.69%)
Sep 10, 2018 10.70 10.83 10.27 10.80 351,701 -0.03(-0.28%)
Sep 07, 2018 11.20 11.38 10.71 10.83 160,400 -0.42(-3.73%)
Sep 06, 2018 11.50 11.57 11.22 11.25 129,846 -0.18(-1.57%)
Sep 05, 2018 11.37 11.52 11.21 11.43 183,777 +0.05(+0.44%)
Sep 04, 2018 11.25 11.62 11.18 11.38 315,309 +0.08(+0.71%)
Aug 31, 2018 11.30 11.30 11.30 0 +0.23(+2.08%)
Aug 30, 2018 11.20 11.20 10.78 11.07 239,051 -0.13(-1.16%)
Aug 29, 2018 11.13 11.23 11.00 11.20 219,640 +0.04(+0.36%)
Aug 28, 2018 11.24 11.36 11.12 11.16 162,572 +0.00(+0.00%)
Aug 27, 2018 11.25 11.32 11.14 11.16 173,061 -0.01(-0.09%)
Aug 24, 2018 11.15 11.29 10.94 11.17 198,800 +0.00(+0.00%)
Aug 23, 2018 11.28 11.35 11.12 11.17 159,174 -0.15(-1.33%)
Aug 22, 2018 11.36 11.54 11.17 11.32 250,468 -0.01(-0.09%)
Aug 21, 2018 11.28 11.49 11.22 11.33 226,566 +0.12(+1.07%)
Aug 20, 2018 11.35 11.41 10.96 11.21 222,319 -0.07(-0.62%)
Aug 17, 2018 11.12 11.30 10.89 11.28 347,000 +0.13(+1.17%)
Aug 16, 2018 11.06 11.46 11.01 11.15 229,431 +0.21(+1.92%)
Aug 15, 2018 11.63 11.63 10.80 10.94 488,794 -0.79(-6.73%)
Aug 14, 2018 12.06 12.42 11.66 11.73 595,830 -0.29(-2.41%)
Aug 13, 2018 11.38 12.27 11.34 12.02 790,989 +0.64(+5.62%)
Aug 10, 2018 11.04 11.43 10.91 11.38 260,800 +0.31(+2.80%)
Aug 09, 2018 11.11 11.47 11.01 11.07 360,000 +0.08(+0.73%)
Aug 08, 2018 10.81 11.28 10.60 10.99 569,490 +0.18(+1.67%)
Aug 07, 2018 10.55 11.09 10.45 10.81 617,712 +0.23(+2.17%)
Aug 06, 2018 10.90 11.53 10.47 10.58 1,039,597 -0.32(-2.94%)
Aug 03, 2018 10.00 10.94 9.860 10.90 1,002,400 +0.88(+8.78%)
Aug 02, 2018 9.350 10.15 9.270 10.02 2,008,910 +0.44(+4.59%)
Aug 01, 2018 7.900 9.800 7.700 9.580 5,833,550 +2.95(+44.49%)
Jul 31, 2018 6.590 6.720 6.510 6.630 250,225 +0.01(+0.15%)
Jul 30, 2018 6.750 6.900 6.561 6.620 161,309 -0.05(-0.75%)
Jul 27, 2018 6.810 6.890 6.650 6.670 157,300 -0.09(-1.33%)
Jul 26, 2018 7.120 7.180 6.720 6.760 171,764 -0.35(-4.92%)
Jul 25, 2018 7.140 7.260 7.030 7.110 129,841 -0.03(-0.42%)
Jul 24, 2018 7.300 7.390 6.870 7.140 276,927 -0.12(-1.65%)
Jul 23, 2018 7.740 7.780 7.200 7.260 264,181 -0.46(-5.96%)
Jul 20, 2018 7.880 7.930 7.650 7.720 319,962 -0.19(-2.40%)
Jul 19, 2018 7.980 8.120 7.850 7.910 170,114 -0.14(-1.74%)
Jul 18, 2018 8.200 8.230 8.010 8.050 70,831 -0.17(-2.07%)
Jul 17, 2018 8.100 8.240 8.050 8.220 149,746 +0.12(+1.48%)
Jul 16, 2018 8.170 8.290 7.950 8.100 170,722 -0.07(-0.86%)
Jul 13, 2018 8.390 8.462 8.140 8.170 99,619 -0.22(-2.62%)
Jul 12, 2018 8.500 8.550 8.321 8.390 92,238 -0.07(-0.83%)
Jul 11, 2018 8.560 8.650 8.380 8.460 117,874 -0.13(-1.51%)
Jul 10, 2018 8.710 8.710 8.530 8.590 95,498 -0.02(-0.23%)
Jul 09, 2018 8.540 8.700 8.440 8.610 129,103 +0.13(+1.53%)
Jul 06, 2018 8.570 8.750 8.450 8.480 95,924 -0.12(-1.40%)
Jul 05, 2018 8.230 8.630 8.131 8.600 190,931 +0.42(+5.13%)
Jul 03, 2018 8.180 8.180 8.180 0 -0.12(-1.45%)
Jul 02, 2018 8.370 8.470 8.090 8.300 168,783 -0.11(-1.31%)
Jun 29, 2018 8.570 8.670 8.360 8.410 119,405 -0.13(-1.52%)
Jun 28, 2018 8.330 8.760 8.250 8.540 179,697 +0.21(+2.52%)
Jun 27, 2018 8.710 8.750 8.320 8.330 114,363 -0.43(-4.91%)
Jun 26, 2018 8.530 8.800 8.463 8.760 157,913 +0.22(+2.58%)
Jun 25, 2018 8.700 8.700 8.430 8.540 164,410 -0.16(-1.84%)
Jun 22, 2018 8.550 8.760 8.400 8.700 317,015 -0.01(-0.11%)
Jun 21, 2018 8.660 8.930 8.610 8.710 210,175 +0.06(+0.69%)
Jun 20, 2018 8.680 8.830 8.580 8.650 144,589 -0.01(-0.12%)
Jun 19, 2018 8.380 8.740 8.135 8.660 259,814 +0.23(+2.73%)
Jun 18, 2018 8.660 8.750 8.370 8.430 197,845 -0.31(-3.55%)
Jun 15, 2018 8.850 8.150 8.740 482,679 +0.59(+7.24%)
Jun 14, 2018 8.000 8.210 7.850 8.150 242,211 +0.16(+2.00%)
Jun 13, 2018 8.140 8.200 7.900 7.990 213,701 -0.15(-1.84%)
Jun 12, 2018 8.450 8.540 8.050 8.140 206,017 -0.27(-3.21%)
Jun 11, 2018 8.240 8.470 8.170 8.410 321,239 +0.19(+2.31%)
Jun 08, 2018 8.350 8.420 8.090 8.220 178,785 -0.13(-1.56%)
Jun 07, 2018 8.310 8.560 8.230 8.350 229,982 +0.04(+0.48%)
Jun 06, 2018 8.385 8.310 214,786 +0.32(+4.01%)
Jun 05, 2018 7.870 8.040 7.850 7.990 196,810 +0.14(+1.78%)
Jun 04, 2018 7.700 8.032 7.690 7.850 278,070 +0.17(+2.21%)
Jun 01, 2018 7.700 7.750 7.550 7.680 182,271 +0.02(+0.26%)
May 31, 2018 7.860 7.910 7.650 7.660 147,908 -0.21(-2.67%)
May 30, 2018 7.680 7.950 7.630 7.870 228,303 +0.22(+2.88%)
May 29, 2018 7.710 7.920 7.520 7.650 403,228 -0.17(-2.17%)
May 25, 2018 7.820 7.820 7.820 0 +0.52(+7.12%)
May 24, 2018 7.500 7.596 7.250 7.300 594,880 -0.27(-3.57%)
May 23, 2018 7.320 7.640 7.250 7.570 1,326,814 -0.61(-7.46%)
May 22, 2018 7.660 8.500 7.616 8.180 940,684 +0.62(+8.20%)
May 21, 2018 8.250 8.410 7.480 7.560 1,048,232 -0.45(-5.62%)
May 18, 2018 7.310 8.330 7.210 8.010 1,353,023 +0.72(+9.88%)
May 17, 2018 7.120 7.351 7.100 7.290 170,745 +0.22(+3.11%)
May 16, 2018 6.470 7.100 6.470 7.070 452,942 +0.64(+9.95%)
May 15, 2018 6.430 6.550 6.380 6.430 146,062 -0.06(-0.92%)
May 14, 2018 6.380 6.510 6.380 6.490 117,220 +0.08(+1.25%)
May 11, 2018 6.370 6.480 6.370 6.410 96,152 +0.01(+0.16%)
May 10, 2018 6.320 6.585 6.310 6.400 117,154 +0.06(+0.95%)
May 09, 2018 6.510 6.530 6.320 6.340 124,366 -0.14(-2.16%)
May 08, 2018 6.560 6.580 6.360 6.480 120,321 -0.09(-1.37%)
May 07, 2018 6.280 6.620 6.210 6.570 181,028 +0.36(+5.80%)
May 04, 2018 6.070 6.380 5.960 6.210 145,421 +0.13(+2.14%)
May 03, 2018 6.220 6.250 6.060 6.080 77,491 -0.16(-2.56%)
May 02, 2018 6.200 6.310 6.180 6.240 50,149 +0.01(+0.16%)
May 01, 2018 6.210 6.250 6.090 6.230 74,453 +0.00(+0.00%)
Apr 30, 2018 6.370 6.400 6.180 6.230 128,424 -0.10(-1.58%)
Apr 27, 2018 6.200 6.340 6.050 6.330 121,844 +0.16(+2.59%)
Apr 26, 2018 6.000 6.240 5.940 6.170 146,653 +0.18(+3.01%)
Apr 25, 2018 6.170 6.170 5.850 5.990 166,287 -0.14(-2.28%)
Apr 24, 2018 5.890 6.190 5.770 6.130 257,371 +0.30(+5.15%)
Apr 23, 2018 5.760 5.890 5.710 5.830 131,388 +0.11(+1.92%)
Apr 20, 2018 5.820 5.890 5.700 5.720 120,783 -0.13(-2.22%)
Apr 19, 2018 5.830 5.960 5.760 5.850 114,378 +0.04(+0.69%)
Apr 18, 2018 5.840 5.940 5.780 5.810 127,911 +0.00(+0.00%)
Apr 17, 2018 5.880 5.940 5.800 5.810 96,643 +0.04(+0.69%)
Apr 16, 2018 5.650 5.850 5.591 5.770 95,293 +0.13(+2.30%)
Apr 13, 2018 5.740 5.790 5.600 5.640 52,140 -0.06(-1.05%)
Apr 12, 2018 5.750 5.850 5.680 5.700 83,824 -0.05(-0.87%)
Apr 11, 2018 5.720 5.825 5.710 5.750 53,928 -0.01(-0.17%)
Apr 10, 2018 5.670 5.850 5.610 5.760 113,880 +0.17(+3.04%)
Apr 09, 2018 5.840 5.840 5.570 5.590 135,967 -0.19(-3.29%)
Apr 06, 2018 5.780 5.880 5.710 5.780 94,092 -0.05(-0.86%)
Apr 05, 2018 5.790 5.880 5.770 5.830 82,400 +0.08(+1.39%)
Apr 04, 2018 5.580 5.776 5.560 5.750 137,403 +0.08(+1.41%)
Apr 03, 2018 5.650 5.750 5.560 5.670 211,842 +0.15(+2.72%)
Apr 02, 2018 5.500 5.610 5.330 5.520 161,709 +0.08(+1.47%)
Mar 29, 2018 5.440 5.440 5.440 0 +0.06(+1.12%)
Mar 28, 2018 5.590 5.640 5.335 5.380 157,959 -0.19(-3.41%)
Mar 27, 2018 5.640 5.650 5.500 5.570 117,145 -0.04(-0.71%)
Mar 26, 2018 5.410 5.650 5.310 5.610 180,157 +0.30(+5.65%)
Mar 23, 2018 5.390 5.440 5.260 5.310 155,329 -0.05(-0.93%)
Mar 22, 2018 5.450 5.480 5.230 5.360 219,231 -0.14(-2.55%)
Mar 21, 2018 5.400 5.640 5.370 5.500 151,674 +0.10(+1.85%)
Mar 20, 2018 5.640 5.700 5.370 5.400 149,549 -0.25(-4.42%)
Mar 19, 2018 5.650 5.670 5.440 5.650 207,826 +0.00(+0.00%)
Mar 16, 2018 5.530 5.790 5.475 5.650 290,743 +0.12(+2.17%)
Mar 15, 2018 5.400 5.540 5.370 5.530 120,836 +0.14(+2.60%)
Mar 14, 2018 5.470 5.500 5.386 5.390 94,943 -0.04(-0.74%)
Mar 13, 2018 5.600 5.860 5.380 5.430 302,433 -0.13(-2.34%)
Mar 12, 2018 5.490 5.650 5.320 5.560 278,694 +0.25(+4.71%)
Mar 09, 2018 5.100 5.760 5.050 5.310 1,019,430 +0.59(+12.50%)
Mar 08, 2018 4.930 4.980 4.690 4.720 91,392 -0.20(-4.07%)
Mar 07, 2018 4.960 4.920 133,798 +0.01(+0.20%)
Mar 06, 2018 4.720 4.950 4.690 4.910 105,475 +0.19(+4.03%)
Mar 05, 2018 4.870 4.900 4.690 4.720 109,599 -0.15(-3.08%)
Mar 02, 2018 4.800 4.895 4.680 4.870 109,310 +0.03(+0.62%)
Mar 01, 2018 5.030 5.100 4.750 4.840 201,227 -0.21(-4.16%)
Feb 28, 2018 4.990 5.120 4.950 5.050 422,698 +0.04(+0.80%)
Feb 27, 2018 4.890 5.020 4.820 5.010 178,611 +0.23(+4.81%)
Feb 26, 2018 4.870 4.870 4.760 4.780 59,763 -0.05(-1.04%)
Feb 23, 2018 4.780 4.860 4.780 4.830 73,645 +0.08(+1.68%)
Feb 22, 2018 4.730 4.850 4.699 4.750 104,206 +0.02(+0.42%)
Feb 21, 2018 4.870 4.920 4.710 4.730 172,149 -0.12(-2.47%)
Feb 20, 2018 5.010 5.080 4.830 4.850 113,483 -0.14(-2.81%)
Feb 16, 2018 4.990 4.990 4.990 0 -0.07(-1.38%)
Feb 15, 2018 5.120 5.185 5.020 5.060 153,105 -0.03(-0.59%)
Feb 14, 2018 4.990 5.140 4.910 5.090 135,671 +0.09(+1.80%)
Feb 13, 2018 4.720 5.010 4.720 5.000 186,905 +0.23(+4.82%)
Feb 12, 2018 4.700 4.780 4.560 4.770 121,653 +0.10(+2.14%)
Feb 09, 2018 4.900 4.900 4.470 4.670 257,224 -0.19(-3.91%)
Feb 08, 2018 4.750 5.000 4.610 4.860 304,934 +0.13(+2.75%)
Feb 07, 2018 4.230 5.070 3.570 4.730 766,014 -0.02(-0.42%)
Feb 06, 2018 4.400 4.970 4.360 4.750 376,423 +0.17(+3.71%)
Feb 05, 2018 4.630 4.680 4.500 4.580 200,834 -0.11(-2.35%)
Feb 02, 2018 4.690 4.800 4.609 4.690 174,830 -0.07(-1.47%)
Feb 01, 2018 4.750 4.820 4.660 4.760 147,032 +0.00(+0.00%)
Jan 31, 2018 4.940 4.960 4.715 4.760 180,821 -0.15(-3.05%)
Jan 30, 2018 4.890 4.920 4.870 4.910 178,552 +0.01(+0.20%)
Jan 29, 2018 4.920 4.940 4.850 4.900 50,695 -0.06(-1.21%)
Jan 26, 2018 5.040 5.040 4.820 4.960 150,638 -0.06(-1.20%)
Jan 25, 2018 5.020 5.040 5.010 5.020 112,654 +0.03(+0.60%)
Jan 24, 2018 4.980 5.020 4.850 4.990 97,330 +0.00(+0.00%)
Jan 23, 2018 4.980 5.000 4.810 4.990 131,923 +0.04(+0.81%)
Jan 22, 2018 4.920 4.980 4.800 4.950 130,007 -0.06(-1.20%)
Jan 19, 2018 4.710 5.100 4.690 5.010 437,869 +0.28(+5.92%)
Jan 18, 2018 4.840 4.890 4.720 4.730 113,607 -0.13(-2.67%)
Jan 17, 2018 4.810 4.960 4.681 4.860 317,582 +0.12(+2.53%)
Jan 16, 2018 5.010 5.010 4.550 4.740 310,760 -0.16(-3.27%)
Jan 12, 2018 4.900 4.900 4.900 0 -0.09(-1.80%)
Jan 11, 2018 4.880 5.050 4.880 4.990 192,315 +0.06(+1.22%)
Jan 10, 2018 4.940 4.930 193,542 +0.29(+6.25%)
Jan 09, 2018 4.870 4.870 4.570 4.640 263,130 -0.24(-4.92%)
Jan 08, 2018 4.840 4.940 4.650 4.880 158,328 +0.03(+0.62%)
Jan 05, 2018 4.940 4.940 4.770 4.850 205,667 -0.11(-2.22%)
Jan 04, 2018 4.850 4.990 4.750 4.960 248,014 +0.11(+2.27%)
Jan 03, 2018 5.040 5.080 4.830 4.850 243,801 -0.23(-4.53%)
Jan 02, 2018 4.790 5.090 4.740 5.080 313,031 +0.34(+7.17%)
Dec 29, 2017 4.740 4.740 4.740 0 -0.33(-6.51%)
Dec 28, 2017 4.980 5.120 4.830 5.070 213,829 +0.11(+2.22%)
Dec 27, 2017 5.390 5.390 4.800 4.960 347,381 -0.46(-8.49%)
Dec 26, 2017 5.320 5.470 5.320 5.420 177,995 +0.05(+0.93%)
Dec 22, 2017 5.380 5.450 5.340 5.370 47,249 -0.04(-0.74%)
Dec 21, 2017 5.350 5.490 5.350 5.410 73,197 +0.00(+0.00%)
Dec 20, 2017 5.390 5.480 5.330 5.410 77,379 +0.06(+1.12%)
Dec 19, 2017 5.560 5.570 5.300 5.350 91,333 -0.22(-3.95%)
Dec 18, 2017 5.370 5.580 5.330 5.570 78,441 +0.23(+4.31%)
Dec 15, 2017 5.300 5.460 5.260 5.340 297,552 +0.04(+0.75%)
Dec 14, 2017 5.500 5.570 5.210 5.300 276,899 -0.22(-3.99%)
Dec 13, 2017 5.520 5.632 5.480 5.520 184,130 +0.00(+0.00%)
Dec 12, 2017 5.650 5.650 5.500 5.520 163,534 -0.15(-2.65%)
Dec 11, 2017 5.940 5.950 5.630 5.670 148,403 -0.27(-4.55%)
Dec 08, 2017 6.070 6.115 5.911 5.940 102,319 +0.00(+0.00%)
Dec 07, 2017 6.030 6.140 5.930 144,866 +0.00(+0.00%)
Dec 06, 2017 6.060 6.150 5.930 6.030 100,946 -0.02(-0.33%)
Dec 05, 2017 6.070 6.130 5.890 6.050 129,531 -0.04(-0.66%)
Dec 04, 2017 5.900 6.270 5.900 6.090 375,800 +0.19(+3.22%)
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.