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

Staples (NQ: )

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 (%)
Nov 30, 2016 9.830 9.900 9.630 9.670 8,889,228 -0.14(-1.43%)
Nov 29, 2016 9.760 9.980 9.720 9.810 8,753,223 +0.11(+1.13%)
Nov 28, 2016 9.940 9.940 9.605 9.700 9,318,425 -0.15(-1.52%)
Nov 25, 2016 9.940 9.965 9.830 9.850 2,935,576 -0.09(-0.91%)
Nov 23, 2016 9.940 9.940 9.940 0 +0.11(+1.12%)
Nov 22, 2016 9.870 10.04 9.750 9.830 10,628,266 +0.03(+0.31%)
Nov 21, 2016 9.590 9.870 9.590 9.800 9,216,552 +0.20(+2.08%)
Nov 18, 2016 9.330 9.790 9.250 9.600 13,897,760 +0.27(+2.89%)
Nov 17, 2016 8.830 9.330 8.760 9.330 13,909,604 +0.35(+3.90%)
Nov 16, 2016 8.820 9.140 8.770 8.980 9,811,933 +0.13(+1.47%)
Nov 15, 2016 8.900 8.900 8.670 8.850 7,977,945 -0.04(-0.45%)
Nov 14, 2016 8.700 8.980 8.670 8.890 11,388,466 +0.22(+2.54%)
Nov 11, 2016 8.490 8.690 8.450 8.670 9,876,416 +0.09(+1.05%)
Nov 10, 2016 8.140 8.740 8.120 8.580 18,253,736 +0.50(+6.19%)
Nov 09, 2016 7.520 8.120 7.411 8.080 14,123,909 +0.42(+5.48%)
Nov 08, 2016 7.700 7.700 7.513 7.660 6,920,022 -0.04(-0.52%)
Nov 07, 2016 7.490 7.700 7.470 7.700 7,506,611 +0.34(+4.62%)
Nov 04, 2016 7.330 7.430 7.290 7.360 6,501,932 +0.03(+0.41%)
Nov 03, 2016 7.370 7.400 7.280 7.330 5,215,567 -0.03(-0.41%)
Nov 02, 2016 7.260 7.470 7.250 7.360 7,701,305 +0.06(+0.82%)
Nov 01, 2016 7.380 7.540 7.240 7.300 6,116,774 -0.10(-1.35%)
Oct 31, 2016 7.350 7.400 7.270 7.400 6,510,334 +0.05(+0.68%)
Oct 28, 2016 7.320 7.470 7.300 7.350 6,321,835 +0.07(+0.96%)
Oct 27, 2016 7.500 7.530 7.240 7.280 5,147,714 -0.21(-2.80%)
Oct 26, 2016 7.530 7.600 7.460 7.490 5,047,378 -0.04(-0.53%)
Oct 25, 2016 7.540 7.590 7.390 7.530 10,467,164 -0.01(-0.13%)
Oct 24, 2016 7.610 7.630 7.480 7.540 4,258,836 +0.00(+0.00%)
Oct 21, 2016 7.510 7.600 7.440 7.540 12,016,049 -0.01(-0.13%)
Oct 20, 2016 7.550 7.670 7.470 7.550 15,169,918 -0.04(-0.53%)
Oct 19, 2016 7.510 7.620 7.490 7.590 10,394,562 +0.09(+1.20%)
Oct 18, 2016 7.560 7.560 7.440 7.500 4,776,580 +0.09(+1.21%)
Oct 17, 2016 7.560 7.640 7.380 7.410 8,753,415 -0.15(-1.98%)
Oct 14, 2016 7.690 7.740 7.540 7.560 6,804,591 -0.09(-1.18%)
Oct 13, 2016 7.790 7.800 7.590 7.650 7,105,392 -0.15(-1.92%)
Oct 12, 2016 7.770 7.900 7.750 7.800 6,740,523 +0.04(+0.52%)
Oct 11, 2016 8.040 8.080 7.670 7.760 13,211,277 -0.29(-3.60%)
Oct 10, 2016 8.110 8.150 7.990 8.050 9,933,366 +0.02(+0.25%)
Oct 07, 2016 8.050 8.110 8.000 8.030 12,212,306 -0.01(-0.12%)
Oct 06, 2016 8.270 8.270 8.020 8.040 13,970,872 -0.20(-2.43%)
Oct 05, 2016 8.240 8.295 8.160 8.240 20,263,184 +0.03(+0.37%)
Oct 04, 2016 8.480 8.480 8.190 8.210 9,938,129 -0.24(-2.84%)
Oct 03, 2016 8.540 8.630 8.420 8.450 4,331,291 -0.10(-1.17%)
Sep 30, 2016 8.400 8.550 8.370 8.550 7,329,443 +0.21(+2.52%)
Sep 29, 2016 8.370 8.500 8.320 8.340 3,919,782 -0.03(-0.36%)
Sep 28, 2016 8.360 8.440 8.280 8.370 4,074,669 +0.01(+0.12%)
Sep 27, 2016 8.270 8.400 8.270 8.360 4,425,079 +0.05(+0.60%)
Sep 26, 2016 8.520 8.520 8.300 8.310 5,831,299 -0.23(-2.69%)
Sep 23, 2016 8.540 8.630 8.520 8.540 4,479,274 -0.01(-0.12%)
Sep 22, 2016 8.510 8.580 8.470 8.550 4,188,896 +0.09(+1.06%)
Sep 21, 2016 8.360 8.480 8.310 8.460 5,227,894 +0.00(+0.00%)
Sep 20, 2016 8.620 8.620 8.450 8.460 5,172,894 -0.09(-1.05%)
Sep 19, 2016 8.680 8.680 8.510 8.550 3,919,309 -0.09(-1.04%)
Sep 16, 2016 8.550 8.650 8.520 8.640 7,058,910 +0.05(+0.58%)
Sep 15, 2016 8.480 8.700 8.430 8.590 5,231,765 +0.11(+1.30%)
Sep 14, 2016 8.520 8.636 8.420 8.480 5,610,767 -0.01(-0.12%)
Sep 13, 2016 8.620 8.660 8.430 8.490 7,213,042 -0.22(-2.53%)
Sep 12, 2016 8.470 8.770 8.460 8.710 6,289,182 +0.19(+2.23%)
Sep 09, 2016 8.680 8.740 8.500 8.520 5,373,412 -0.21(-2.41%)
Sep 08, 2016 8.760 8.830 8.720 8.730 4,934,246 -0.06(-0.68%)
Sep 07, 2016 8.580 8.790 8.550 8.790 5,372,967 +0.22(+2.57%)
Sep 06, 2016 8.550 8.590 8.460 8.570 3,876,577 +0.01(+0.12%)
Sep 02, 2016 8.590 8.560 8.560 8.560 3,799,900 +0.05(+0.59%)
Sep 01, 2016 8.590 8.635 8.430 8.510 4,773,661 -0.05(-0.58%)
Aug 31, 2016 8.640 8.700 8.470 8.560 6,997,130 -0.06(-0.70%)
Aug 30, 2016 8.670 8.710 8.575 8.620 4,581,201 -0.06(-0.69%)
Aug 29, 2016 8.530 8.675 8.500 8.680 4,728,704 +0.19(+2.24%)
Aug 26, 2016 8.600 8.645 8.450 8.490 4,425,160 -0.07(-0.82%)
Aug 25, 2016 8.440 8.610 8.420 8.560 4,486,135 +0.06(+0.71%)
Aug 24, 2016 8.670 8.680 8.480 8.500 4,120,860 -0.18(-2.07%)
Aug 23, 2016 8.540 8.710 8.500 8.680 5,651,072 +0.22(+2.60%)
Aug 22, 2016 8.450 8.460 8.385 8.460 5,910,314 +0.04(+0.48%)
Aug 19, 2016 8.410 8.460 8.350 8.420 5,885,890 -0.06(-0.71%)
Aug 18, 2016 8.610 8.670 8.270 8.480 14,816,061 -0.19(-2.19%)
Aug 17, 2016 9.150 9.220 8.514 8.670 26,711,276 -0.66(-7.07%)
Aug 16, 2016 9.250 9.360 9.210 9.330 6,639,434 +0.06(+0.65%)
Aug 15, 2016 9.250 9.350 9.230 9.270 5,751,548 +0.08(+0.87%)
Aug 12, 2016 9.290 9.330 9.100 9.190 4,520,955 -0.10(-1.08%)
Aug 11, 2016 9.190 9.340 9.180 9.290 3,912,573 +0.19(+2.09%)
Aug 10, 2016 9.100 9.200 9.060 9.100 3,243,825 +0.00(+0.00%)
Aug 09, 2016 9.190 9.200 9.080 9.100 4,676,099 -0.09(-0.98%)
Aug 08, 2016 9.190 9.290 9.140 9.190 3,169,187 +0.01(+0.11%)
Aug 05, 2016 9.110 9.230 9.100 9.180 4,770,970 +0.13(+1.44%)
Aug 04, 2016 8.990 9.160 8.980 9.050 5,995,772 +0.06(+0.67%)
Aug 03, 2016 8.720 9.000 8.590 8.990 5,654,994 +0.23(+2.63%)
Aug 02, 2016 9.320 9.320 8.710 8.760 7,698,424 -0.60(-6.41%)
Aug 01, 2016 9.310 9.380 9.230 9.360 4,384,704 +0.07(+0.75%)
Jul 29, 2016 9.240 9.320 9.190 9.290 4,700,597 +0.06(+0.65%)
Jul 28, 2016 9.230 9.260 9.165 9.230 4,837,486 -0.02(-0.22%)
Jul 27, 2016 9.250 9.320 9.140 9.250 3,692,132 +0.05(+0.54%)
Jul 26, 2016 9.130 9.290 9.070 9.200 3,252,069 +0.09(+0.99%)
Jul 25, 2016 9.040 9.130 9.010 9.110 2,471,721 +0.04(+0.44%)
Jul 22, 2016 9.000 9.090 8.950 9.070 2,855,605 +0.07(+0.78%)
Jul 21, 2016 9.070 9.200 9.000 9.000 3,328,681 -0.07(-0.77%)
Jul 20, 2016 9.040 9.170 9.020 9.070 5,917,109 +0.03(+0.33%)
Jul 19, 2016 9.020 9.090 8.940 9.040 3,842,814 -0.03(-0.33%)
Jul 18, 2016 9.020 9.125 8.985 9.070 4,914,453 +0.07(+0.78%)
Jul 15, 2016 9.170 9.170 9.000 9.000 5,254,461 -0.12(-1.32%)
Jul 14, 2016 9.170 9.280 9.070 9.120 4,914,870 +0.06(+0.66%)
Jul 13, 2016 9.110 9.160 9.010 9.060 6,052,750 -0.09(-0.98%)
Jul 12, 2016 9.020 9.240 9.000 9.150 9,076,102 +0.23(+2.58%)
Jul 11, 2016 8.860 9.080 8.840 8.920 6,480,415 +0.07(+0.79%)
Jul 08, 2016 8.650 8.880 8.570 8.850 6,386,209 +0.28(+3.27%)
Jul 07, 2016 8.590 8.800 8.500 8.570 6,813,017 +0.02(+0.23%)
Jul 05, 2016 8.830 8.880 8.460 8.550 6,886,772 -0.29(-3.28%)
Jul 01, 2016 8.640 8.840 8.840 8.840 6,052,000 +0.22(+2.55%)
Jun 30, 2016 8.600 8.620 8.430 8.620 7,344,192 +0.05(+0.58%)
Jun 29, 2016 8.540 8.640 8.470 8.570 6,431,754 +0.12(+1.42%)
Jun 28, 2016 8.150 8.470 8.150 8.450 11,560,696 +0.38(+4.71%)
Jun 27, 2016 8.610 8.630 8.060 8.070 13,014,919 -0.64(-7.35%)
Jun 24, 2016 8.610 8.780 8.570 8.710 16,252,725 -0.24(-2.68%)
Jun 23, 2016 8.780 8.950 8.750 8.950 4,748,664 +0.26(+2.99%)
Jun 22, 2016 8.730 8.850 8.680 8.690 7,261,377 -0.17(-1.92%)
Jun 21, 2016 9.030 9.030 8.760 8.860 6,804,078 -0.10(-1.12%)
Jun 20, 2016 8.860 9.045 8.840 8.960 8,894,607 +0.19(+2.17%)
Jun 17, 2016 8.630 8.900 8.610 8.770 10,944,880 +0.07(+0.80%)
Jun 16, 2016 8.660 8.745 8.570 8.700 7,874,603 -0.01(-0.11%)
Jun 15, 2016 8.580 8.830 8.550 8.710 7,518,697 +0.16(+1.87%)
Jun 14, 2016 8.590 8.660 8.430 8.550 9,672,987 -0.08(-0.93%)
Jun 13, 2016 8.710 8.770 8.630 8.630 7,316,013 -0.08(-0.92%)
Jun 10, 2016 8.660 8.780 8.510 8.710 6,062,640 -0.04(-0.46%)
Jun 09, 2016 8.880 8.900 8.675 8.750 5,806,463 -0.15(-1.69%)
Jun 08, 2016 8.880 8.970 8.860 8.900 4,434,124 +0.03(+0.34%)
Jun 07, 2016 8.970 8.980 8.870 8.870 5,102,069 -0.10(-1.11%)
Jun 06, 2016 8.860 9.000 8.850 8.970 9,959,240 +0.12(+1.36%)
Jun 03, 2016 8.800 8.900 8.710 8.850 10,096,056 +0.02(+0.23%)
Jun 02, 2016 8.760 8.845 8.735 8.830 6,624,559 +0.07(+0.80%)
Jun 01, 2016 8.800 8.800 8.670 8.760 8,056,069 -0.04(-0.45%)
May 31, 2016 8.730 8.870 8.710 8.800 10,750,762 +0.09(+1.03%)
May 27, 2016 8.640 8.710 8.710 8.710 7,120,500 +0.12(+1.40%)
May 26, 2016 8.540 8.670 8.530 8.590 9,876,485 +0.03(+0.35%)
May 25, 2016 8.540 8.565 8.430 8.560 6,177,745 +0.08(+0.94%)
May 24, 2016 8.280 8.550 8.170 8.480 12,419,706 +0.20(+2.42%)
May 23, 2016 8.390 8.420 8.275 8.280 10,445,796 +0.18(+2.22%)
May 20, 2016 8.140 8.190 8.030 8.100 7,470,578 +0.08(+1.00%)
May 19, 2016 8.220 8.290 8.000 8.020 10,186,453 -0.22(-2.67%)
May 18, 2016 8.230 8.480 8.150 8.240 14,486,822 -0.04(-0.48%)
May 17, 2016 8.340 8.390 8.220 8.280 13,949,357 -0.06(-0.72%)
May 16, 2016 8.290 8.390 8.180 8.340 9,654,041 +0.05(+0.60%)
May 13, 2016 8.250 8.430 8.210 8.290 13,048,406 +0.07(+0.85%)
May 12, 2016 8.510 8.550 8.210 8.220 25,770,680 -0.24(-2.84%)
May 11, 2016 8.740 8.800 8.300 8.460 72,155,264 -1.90(-18.34%)
May 10, 2016 10.36 10.42 10.17 10.36 7,835,650 +0.06(+0.58%)
May 09, 2016 10.83 10.83 10.21 10.30 6,830,467 +0.04(+0.39%)
May 06, 2016 10.15 10.29 9.905 10.26 10,380,925 +0.10(+0.98%)
May 05, 2016 10.36 10.40 10.12 10.16 4,883,361 -0.20(-1.93%)
May 04, 2016 10.26 10.40 10.19 10.36 5,545,088 +0.05(+0.48%)
May 03, 2016 10.27 10.34 10.06 10.31 6,187,545 -0.07(-0.67%)
May 02, 2016 10.26 10.42 10.12 10.38 7,900,351 +0.18(+1.76%)
Apr 29, 2016 10.38 10.40 10.10 10.20 5,940,789 -0.18(-1.73%)
Apr 28, 2016 10.63 10.68 10.38 10.38 4,708,242 -0.29(-2.72%)
Apr 27, 2016 10.62 10.69 10.39 10.67 6,402,260 +0.03(+0.28%)
Apr 26, 2016 10.50 10.74 10.45 10.64 9,306,787 +0.19(+1.82%)
Apr 25, 2016 10.45 10.49 10.26 10.45 7,808,537 -0.05(-0.48%)
Apr 22, 2016 10.60 10.70 10.47 10.50 8,110,226 -0.06(-0.57%)
Apr 21, 2016 11.04 11.04 10.53 10.56 13,693,820 -0.33(-3.03%)
Apr 20, 2016 10.92 11.02 10.60 10.89 10,814,146 -0.14(-1.27%)
Apr 19, 2016 11.14 11.37 10.89 11.03 13,102,236 -0.09(-0.81%)
Apr 18, 2016 11.13 11.20 11.02 11.12 7,406,688 -0.03(-0.27%)
Apr 15, 2016 11.12 11.18 11.01 11.15 6,101,890 +0.03(+0.27%)
Apr 14, 2016 11.24 11.24 10.97 11.12 7,381,987 -0.13(-1.16%)
Apr 13, 2016 11.22 11.31 11.14 11.25 6,872,346 +0.04(+0.36%)
Apr 12, 2016 11.10 11.24 10.98 11.21 7,673,267 +0.18(+1.63%)
Apr 11, 2016 11.10 11.31 11.02 11.03 7,416,993 +0.01(+0.09%)
Apr 08, 2016 11.01 11.10 10.80 11.02 7,604,007 +0.09(+0.82%)
Apr 07, 2016 10.99 11.21 10.84 10.93 9,577,115 -0.11(-1.00%)
Apr 06, 2016 10.85 11.20 10.83 11.04 11,939,393 +0.16(+1.47%)
Apr 05, 2016 10.93 11.34 10.84 10.88 19,360,850 -0.16(-1.45%)
Apr 04, 2016 11.09 11.28 11.00 11.04 9,042,067 -0.14(-1.25%)
Apr 01, 2016 10.97 11.22 10.85 11.18 7,843,842 +0.15(+1.36%)
Mar 31, 2016 10.98 11.13 10.86 11.03 9,263,513 +0.02(+0.18%)
Mar 30, 2016 11.25 11.30 10.97 11.01 9,147,032 -0.09(-0.81%)
Mar 29, 2016 10.74 11.25 10.71 11.10 15,475,485 +0.20(+1.83%)
Mar 28, 2016 10.80 11.05 10.73 10.90 13,609,382 +0.14(+1.35%)
Mar 24, 2016 10.62 10.76 10.76 10.76 20,345,000 +0.71(+7.01%)
Mar 23, 2016 10.20 10.43 9.850 10.05 9,316,233 -0.25(-2.43%)
Mar 22, 2016 9.510 10.39 9.510 10.30 13,403,374 +0.61(+6.30%)
Mar 21, 2016 10.02 10.13 9.680 9.690 9,306,287 -0.31(-3.10%)
Mar 18, 2016 9.920 10.05 9.825 10.00 13,735,032 +0.11(+1.11%)
Mar 17, 2016 9.810 10.13 9.780 9.890 16,328,233 +0.20(+2.06%)
Mar 16, 2016 9.670 9.781 9.500 9.690 6,616,159 +0.09(+0.94%)
Mar 15, 2016 9.640 9.765 9.510 9.600 6,122,180 -0.05(-0.52%)
Mar 14, 2016 9.700 9.780 9.620 9.650 5,464,586 -0.10(-1.03%)
Mar 11, 2016 9.610 9.750 9.540 9.750 5,724,909 +0.23(+2.42%)
Mar 10, 2016 9.600 9.650 9.320 9.520 5,055,887 -0.07(-0.73%)
Mar 09, 2016 9.540 9.740 9.480 9.590 6,157,776 +0.09(+0.95%)
Mar 08, 2016 9.650 9.840 9.490 9.500 11,023,658 -0.12(-1.25%)
Mar 07, 2016 9.520 9.810 9.500 9.620 8,048,676 +0.02(+0.21%)
Mar 04, 2016 9.480 9.750 9.280 9.600 9,389,544 -0.27(-2.74%)
Mar 03, 2016 9.680 9.910 9.630 9.870 6,077,731 +0.17(+1.75%)
Mar 02, 2016 9.580 9.800 9.580 9.700 5,128,235 +0.04(+0.41%)
Mar 01, 2016 9.540 9.750 9.450 9.660 4,794,180 +0.21(+2.22%)
Feb 29, 2016 9.490 9.600 9.360 9.450 6,252,212 -0.04(-0.42%)
Feb 26, 2016 9.540 9.560 9.335 9.490 6,871,433 +0.08(+0.85%)
Feb 25, 2016 9.180 9.455 9.070 9.410 7,073,690 +0.22(+2.39%)
Feb 24, 2016 9.270 9.310 8.980 9.190 10,070,743 -0.09(-0.97%)
Feb 23, 2016 9.460 9.580 9.235 9.280 6,149,288 -0.21(-2.21%)
Feb 22, 2016 9.580 9.700 9.350 9.490 4,644,543 +0.01(+0.11%)
Feb 19, 2016 9.520 9.590 9.370 9.480 11,021,622 -0.05(-0.52%)
Feb 18, 2016 9.160 9.550 9.130 9.530 9,034,647 +0.37(+4.04%)
Feb 17, 2016 9.060 9.350 9.020 9.160 8,545,320 +0.31(+3.50%)
Feb 16, 2016 8.420 8.870 8.370 8.850 8,194,923 +0.53(+6.37%)
Feb 12, 2016 8.230 8.320 8.320 8.320 6,004,900 +0.13(+1.59%)
Feb 11, 2016 8.670 8.670 8.035 8.190 5,453,777 -0.22(-2.62%)
Feb 10, 2016 8.680 8.730 8.380 8.410 7,714,027 +0.01(+0.12%)
Feb 09, 2016 8.510 8.600 8.350 8.400 7,750,318 -0.15(-1.81%)
Feb 08, 2016 8.840 8.900 8.480 8.555 6,812,801 -0.37(-4.09%)
Feb 05, 2016 8.730 9.040 8.720 8.920 6,705,852 +0.18(+2.06%)
Feb 04, 2016 8.700 8.960 8.620 8.740 9,673,525 +0.06(+0.69%)
Feb 03, 2016 8.610 8.680 8.330 8.680 7,207,579 +0.13(+1.52%)
Feb 02, 2016 8.720 8.790 8.490 8.550 5,597,788 -0.27(-3.06%)
Feb 01, 2016 8.870 8.890 8.720 8.820 6,861,944 -0.10(-1.12%)
Jan 29, 2016 8.770 8.970 8.710 8.920 9,423,485 +0.19(+2.18%)
Jan 28, 2016 8.920 8.990 8.670 8.730 7,981,395 -0.17(-1.91%)
Jan 27, 2016 8.830 9.070 8.720 8.900 4,587,552 +0.09(+1.02%)
Jan 26, 2016 8.680 8.950 8.670 8.810 7,036,216 +0.13(+1.50%)
Jan 25, 2016 8.900 9.030 8.650 8.680 5,766,318 -0.23(-2.58%)
Jan 22, 2016 9.100 9.200 8.780 8.910 7,387,117 -0.05(-0.61%)
Jan 21, 2016 8.840 9.140 8.780 8.965 9,586,058 +0.14(+1.64%)
Jan 20, 2016 8.700 8.870 8.290 8.820 12,565,106 +0.01(+0.11%)
Jan 19, 2016 9.190 9.190 8.700 8.810 11,383,429 -0.22(-2.44%)
Jan 15, 2016 8.940 9.030 9.030 9.030 7,570,100 -0.11(-1.20%)
Jan 14, 2016 9.270 9.285 8.990 9.140 8,404,531 -0.16(-1.72%)
Jan 13, 2016 9.440 9.580 9.255 9.300 9,975,485 -0.14(-1.48%)
Jan 12, 2016 9.450 9.720 9.260 9.440 7,715,888 -0.01(-0.11%)
Jan 11, 2016 9.590 9.750 9.250 9.450 7,668,616 -0.06(-0.63%)
Jan 08, 2016 9.810 9.880 9.460 9.510 13,221,632 -0.32(-3.26%)
Jan 07, 2016 9.390 9.860 9.342 9.830 13,166,062 +0.27(+2.82%)
Jan 06, 2016 9.580 9.800 9.425 9.560 10,757,752 -0.14(-1.44%)
Jan 05, 2016 9.530 9.730 9.440 9.700 8,683,432 +0.18(+1.89%)
Jan 04, 2016 9.350 9.530 9.250 9.520 8,084,436 +0.05(+0.53%)
Dec 31, 2015 9.530 9.470 9.470 9.470 4,548,100 -0.06(-0.63%)
Dec 30, 2015 9.570 9.710 9.500 9.530 4,441,147 -0.03(-0.31%)
Dec 29, 2015 9.650 9.720 9.490 9.560 4,884,907 -0.06(-0.62%)
Dec 28, 2015 10.06 10.06 9.510 9.620 7,285,757 +0.00(+0.00%)
Dec 24, 2015 9.560 9.620 9.620 9.620 3,422,100 +0.09(+0.94%)
Dec 23, 2015 9.450 9.680 9.450 9.530 5,610,495 +0.10(+1.06%)
Dec 22, 2015 9.400 9.510 9.390 9.430 6,268,188 +0.04(+0.43%)
Dec 21, 2015 9.390 9.580 9.315 9.390 10,294,496 -0.03(-0.32%)
Dec 18, 2015 9.430 9.560 9.360 9.420 36,913,488 -0.06(-0.63%)
Dec 17, 2015 9.400 9.580 9.340 9.480 19,641,258 -0.08(-0.84%)
Dec 16, 2015 9.630 9.700 9.450 9.560 15,045,854 -0.04(-0.42%)
Dec 15, 2015 9.490 9.870 9.470 9.600 17,250,988 +0.20(+2.13%)
Dec 14, 2015 9.530 9.570 9.025 9.400 17,544,848 -0.10(-1.05%)
Dec 11, 2015 9.480 9.730 9.420 9.500 14,760,178 -0.46(-4.62%)
Dec 10, 2015 9.840 10.10 9.750 9.960 12,685,916 +0.10(+1.01%)
Dec 09, 2015 10.08 10.31 9.815 9.860 14,020,641 -0.22(-2.18%)
Dec 08, 2015 10.51 10.56 9.750 10.08 38,071,956 -0.58(-5.44%)
Dec 07, 2015 12.28 12.35 10.55 10.66 45,769,560 -1.70(-13.75%)
Dec 04, 2015 11.99 12.42 11.92 12.36 11,952,182 +0.40(+3.34%)
Dec 03, 2015 12.17 12.79 11.85 11.96 12,618,641 -0.09(-0.75%)
Dec 02, 2015 12.18 12.30 12.02 12.05 6,873,023 -0.13(-1.07%)
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.