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

Stage Stores (NY: SSI )

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 (%)
Feb 29, 2008 7.932 8.102 7.640 7.701 660,023 -0.32(-3.95%)
Feb 28, 2008 8.510 8.589 8.005 8.017 625,716 -0.61(-7.05%)
Feb 27, 2008 8.504 8.747 8.315 8.625 976,909 +0.05(+0.57%)
Feb 26, 2008 8.212 8.692 8.151 8.577 1,031,425 +0.28(+3.37%)
Feb 25, 2008 7.768 8.400 7.531 8.297 790,696 +0.54(+6.90%)
Feb 22, 2008 7.610 7.786 7.451 7.762 421,558 +0.18(+2.33%)
Feb 21, 2008 8.090 8.406 7.506 7.585 820,323 -0.44(-5.46%)
Feb 20, 2008 7.476 8.035 7.433 8.023 527,467 +0.49(+6.54%)
Feb 19, 2008 7.926 8.011 7.397 7.531 512,525 -0.24(-3.13%)
Feb 18, 2008 7.835 7.835 7.476 7.774 0 +0.00(+0.00%)
Feb 15, 2008 7.835 7.835 7.476 7.774 544,215 -0.13(-1.69%)
Feb 14, 2008 8.376 8.376 7.853 7.908 610,991 -0.42(-5.04%)
Feb 13, 2008 8.114 8.419 7.950 8.327 553,585 +0.27(+3.40%)
Feb 12, 2008 7.889 8.254 7.877 8.054 562,671 +0.21(+2.72%)
Feb 11, 2008 8.041 8.084 7.695 7.841 1,069,317 -0.24(-2.94%)
Feb 08, 2008 8.151 8.650 8.078 8.078 989,002 -0.23(-2.78%)
Feb 07, 2008 7.421 8.540 7.421 8.309 1,704,455 +1.17(+16.45%)
Feb 06, 2008 7.385 7.658 7.099 7.135 632,205 -0.18(-2.41%)
Feb 05, 2008 7.257 7.543 7.141 7.312 790,801 -0.15(-1.96%)
Feb 04, 2008 7.750 7.853 7.378 7.458 1,057,230 -0.30(-3.84%)
Feb 01, 2008 7.269 7.792 7.269 7.756 939,260 +0.44(+5.98%)
Jan 31, 2008 6.691 7.366 6.691 7.318 852,304 +0.50(+7.31%)
Jan 30, 2008 7.026 7.257 6.624 6.819 1,387,505 -0.27(-3.78%)
Jan 29, 2008 7.038 7.196 6.740 7.086 673,959 +0.11(+1.57%)
Jan 28, 2008 6.496 7.056 6.381 6.977 747,272 +0.48(+7.40%)
Jan 25, 2008 7.032 7.141 6.350 6.496 1,038,831 -0.42(-6.07%)
Jan 24, 2008 7.342 7.707 6.795 6.916 1,013,612 -0.37(-5.09%)
Jan 23, 2008 6.533 7.403 6.448 7.287 1,449,496 +0.63(+9.41%)
Jan 22, 2008 6.174 7.080 6.174 6.661 1,377,636 +0.27(+4.19%)
Jan 21, 2008 6.606 6.880 6.296 6.393 0 +0.00(+0.00%)
Jan 18, 2008 6.606 6.880 6.296 6.393 860,326 -0.23(-3.49%)
Jan 17, 2008 6.472 6.782 6.399 6.624 1,136,808 +0.15(+2.35%)
Jan 16, 2008 6.198 6.606 6.198 6.472 1,169,382 +0.27(+4.31%)
Jan 15, 2008 6.460 6.527 6.022 6.204 1,475,926 -0.33(-5.12%)
Jan 14, 2008 6.715 6.807 6.496 6.539 1,127,273 -0.15(-2.27%)
Jan 11, 2008 7.147 7.147 6.612 6.691 1,116,106 -0.53(-7.33%)
Jan 10, 2008 6.880 7.324 6.716 7.220 1,703,991 +0.26(+3.67%)
Jan 09, 2008 7.299 7.318 6.576 6.965 1,517,224 -0.34(-4.66%)
Jan 08, 2008 7.597 7.822 7.293 7.305 1,172,565 -0.23(-2.99%)
Jan 07, 2008 7.500 7.725 7.391 7.531 1,228,213 +0.00(+0.00%)
Jan 04, 2008 8.212 8.212 7.445 7.531 1,422,696 -0.78(-9.44%)
Jan 03, 2008 8.954 9.003 8.303 8.315 826,097 -0.57(-6.43%)
Jan 02, 2008 9.033 9.240 8.832 8.887 907,507 -0.12(-1.28%)
Jan 01, 2008 8.911 9.173 8.771 9.003 0 +0.00(+0.00%)
Dec 31, 2007 8.911 9.173 8.771 9.003 669,737 +0.09(+1.02%)
Dec 28, 2007 9.051 9.240 8.899 8.911 541,726 -0.15(-1.68%)
Dec 27, 2007 8.948 9.215 8.948 9.063 903,573 -0.06(-0.67%)
Dec 26, 2007 9.751 9.751 8.984 9.124 1,173,558 -0.72(-7.29%)
Dec 24, 2007 9.641 9.915 9.477 9.842 664,494 +0.38(+4.05%)
Dec 21, 2007 9.945 10.16 9.410 9.459 4,279,792 -0.27(-2.81%)
Dec 20, 2007 9.933 9.976 9.690 9.733 630,793 -0.12(-1.23%)
Dec 19, 2007 9.781 9.951 9.733 9.854 460,148 +0.05(+0.50%)
Dec 18, 2007 9.574 9.964 9.489 9.806 685,044 +0.33(+3.53%)
Dec 17, 2007 9.465 9.733 9.434 9.471 881,663 -0.09(-0.95%)
Dec 14, 2007 9.739 9.775 9.556 9.562 610,408 -0.29(-2.96%)
Dec 13, 2007 9.824 9.951 9.702 9.854 807,722 -0.02(-0.25%)
Dec 12, 2007 9.939 10.15 9.799 9.878 913,557 +0.27(+2.85%)
Dec 11, 2007 9.885 10.03 9.556 9.605 836,775 -0.26(-2.65%)
Dec 10, 2007 9.812 10.07 9.812 9.866 713,814 -0.02(-0.18%)
Dec 07, 2007 9.872 10.02 9.763 9.885 777,633 +0.02(+0.18%)
Dec 06, 2007 10.08 10.08 9.818 9.866 813,767 -0.33(-3.22%)
Dec 05, 2007 10.25 10.34 10.01 10.19 748,173 +0.19(+1.88%)
Dec 04, 2007 10.03 10.15 9.964 10.01 511,935 -0.14(-1.38%)
Dec 03, 2007 10.34 10.37 10.14 10.15 391,101 -0.15(-1.42%)
Nov 30, 2007 10.40 10.65 10.27 10.29 699,051 +0.05(+0.53%)
Nov 29, 2007 10.64 10.64 10.23 10.24 652,493 -0.47(-4.38%)
Nov 28, 2007 10.40 10.91 10.33 10.71 617,970 +0.47(+4.64%)
Nov 27, 2007 10.10 10.38 10.07 10.23 584,433 +0.15(+1.51%)
Nov 26, 2007 10.60 10.60 10.07 10.08 537,527 -0.45(-4.28%)
Nov 23, 2007 10.22 10.75 10.22 10.53 222,840 +0.37(+3.65%)
Nov 21, 2007 9.885 10.46 9.793 10.16 823,467 +0.13(+1.33%)
Nov 20, 2007 9.702 10.26 9.635 10.02 1,242,311 +0.39(+4.04%)
Nov 19, 2007 10.05 10.05 9.611 9.635 1,341,483 -0.60(-5.83%)
Nov 16, 2007 10.51 10.51 10.04 10.23 804,561 -0.29(-2.72%)
Nov 15, 2007 10.35 10.66 10.32 10.52 404,417 +0.09(+0.88%)
Nov 14, 2007 10.78 10.88 10.37 10.43 336,357 -0.33(-3.11%)
Nov 13, 2007 10.44 10.77 10.34 10.76 690,305 +0.58(+5.68%)
Nov 12, 2007 9.927 10.34 9.830 10.18 992,796 +0.29(+2.89%)
Nov 09, 2007 10.17 10.22 9.878 9.897 1,068,419 -0.40(-3.84%)
Nov 08, 2007 10.36 10.40 9.799 10.29 1,049,349 +0.04(+0.36%)
Nov 07, 2007 10.33 10.44 10.10 10.26 647,561 -0.22(-2.09%)
Nov 06, 2007 10.49 10.51 10.18 10.47 556,485 +0.05(+0.47%)
Nov 05, 2007 10.61 10.66 10.37 10.43 582,789 -0.24(-2.28%)
Nov 02, 2007 10.69 10.74 10.42 10.67 491,055 +0.13(+1.21%)
Nov 01, 2007 10.92 11.27 10.51 10.54 824,782 -0.87(-7.62%)
Oct 31, 2007 11.00 11.64 10.94 11.41 638,355 +0.49(+4.51%)
Oct 30, 2007 10.72 10.99 10.66 10.92 544,977 +0.14(+1.30%)
Oct 29, 2007 11.14 11.25 10.55 10.78 587,556 -0.36(-3.22%)
Oct 26, 2007 10.99 11.14 10.57 11.14 623,888 +0.32(+2.92%)
Oct 25, 2007 10.85 11.25 10.66 10.82 422,830 -0.02(-0.17%)
Oct 24, 2007 11.00 11.03 10.54 10.84 502,727 -0.22(-1.98%)
Oct 23, 2007 11.25 11.39 10.80 11.06 448,147 -0.06(-0.55%)
Oct 22, 2007 10.59 11.16 10.57 11.12 551,224 +0.44(+4.10%)
Oct 19, 2007 10.97 11.00 10.66 10.68 709,539 -0.30(-2.77%)
Oct 18, 2007 11.08 11.08 10.80 10.99 386,991 -0.13(-1.20%)
Oct 17, 2007 11.11 11.20 10.99 11.12 769,380 +0.18(+1.61%)
Oct 16, 2007 11.09 11.21 10.88 10.94 456,038 -0.13(-1.21%)
Oct 15, 2007 11.47 11.53 11.08 11.08 743,241 -0.37(-3.19%)
Oct 12, 2007 11.60 11.62 11.23 11.44 414,117 -0.12(-1.05%)
Oct 11, 2007 11.01 12.14 11.01 11.56 1,183,662 +0.82(+7.64%)
Oct 10, 2007 10.74 10.84 10.51 10.74 540,703 -0.07(-0.67%)
Oct 09, 2007 11.14 11.18 10.55 10.82 841,879 -0.31(-2.79%)
Oct 08, 2007 11.61 11.61 11.10 11.13 702,470 -0.44(-3.84%)
Oct 05, 2007 11.55 11.64 11.37 11.57 601,201 +0.19(+1.71%)
Oct 04, 2007 11.56 11.56 11.31 11.37 633,423 -0.19(-1.63%)
Oct 03, 2007 11.51 11.56 11.36 11.56 539,881 +0.01(+0.10%)
Oct 02, 2007 11.47 11.62 11.39 11.55 617,970 +0.13(+1.12%)
Oct 01, 2007 11.09 11.51 11.09 11.42 724,499 +0.33(+3.02%)
Sep 28, 2007 11.22 11.30 11.06 11.09 372,689 -0.15(-1.35%)
Sep 27, 2007 11.31 11.34 11.15 11.24 416,254 +0.01(+0.05%)
Sep 26, 2007 11.20 11.41 11.08 11.23 560,595 +0.09(+0.76%)
Sep 25, 2007 11.16 11.30 10.88 11.15 753,433 -0.19(-1.66%)
Sep 24, 2007 11.45 11.85 11.31 11.34 728,116 -0.13(-1.11%)
Sep 21, 2007 11.25 11.64 10.98 11.47 2,117,275 +0.18(+1.56%)
Sep 20, 2007 11.48 11.49 11.01 11.29 496,809 -0.19(-1.70%)
Sep 19, 2007 11.81 12.13 11.38 11.48 1,077,297 -0.18(-1.56%)
Sep 18, 2007 11.34 11.71 11.24 11.67 1,038,005 +0.41(+3.68%)
Sep 17, 2007 11.38 11.42 11.11 11.25 820,014 -0.18(-1.54%)
Sep 14, 2007 10.85 11.54 10.67 11.43 714,964 +0.47(+4.27%)
Sep 13, 2007 10.67 11.16 10.37 10.96 555,499 +0.36(+3.39%)
Sep 12, 2007 10.51 10.84 10.42 10.60 528,866 +0.07(+0.69%)
Sep 11, 2007 10.27 10.54 10.18 10.53 597,420 +0.26(+2.55%)
Sep 10, 2007 10.15 10.38 10.09 10.27 558,951 +0.20(+1.99%)
Sep 07, 2007 10.15 10.32 9.872 10.07 854,867 -0.30(-2.93%)
Sep 06, 2007 10.43 10.54 10.28 10.37 312,848 +0.08(+0.77%)
Sep 05, 2007 10.66 10.75 10.23 10.29 723,513 -0.34(-3.20%)
Sep 04, 2007 10.43 10.78 10.43 10.63 396,526 +0.09(+0.87%)
Aug 31, 2007 10.51 10.60 10.30 10.54 212,072 +0.22(+2.12%)
Aug 30, 2007 10.33 10.47 10.16 10.32 481,355 -0.01(-0.06%)
Aug 29, 2007 10.26 10.45 10.20 10.33 810,808 +0.14(+1.37%)
Aug 28, 2007 10.15 10.33 10.00 10.19 729,596 -0.04(-0.42%)
Aug 27, 2007 10.34 10.34 10.13 10.23 656,603 -0.19(-1.81%)
Aug 24, 2007 10.06 10.43 10.03 10.42 933,449 +0.33(+3.26%)
Aug 23, 2007 10.28 10.34 9.891 10.09 1,510,813 -0.86(-7.83%)
Aug 22, 2007 10.94 11.28 10.81 10.95 920,790 +0.16(+1.52%)
Aug 21, 2007 10.90 10.99 10.67 10.78 386,334 -0.13(-1.23%)
Aug 20, 2007 10.91 11.10 10.69 10.92 320,246 +0.02(+0.17%)
Aug 17, 2007 10.44 11.53 10.44 10.90 786,806 +0.41(+3.94%)
Aug 16, 2007 9.891 10.79 9.793 10.49 705,594 +0.55(+5.51%)
Aug 15, 2007 10.00 10.41 9.903 9.939 723,677 -0.04(-0.37%)
Aug 14, 2007 10.58 10.67 9.763 9.976 662,028 -0.64(-6.02%)
Aug 13, 2007 11.37 11.70 10.54 10.61 774,476 -0.75(-6.63%)
Aug 10, 2007 11.01 12.14 10.61 11.37 1,032,252 +0.18(+1.58%)
Aug 09, 2007 10.64 11.31 10.53 11.19 1,882,187 +0.55(+5.20%)
Aug 08, 2007 10.64 11.22 10.34 10.64 1,611,753 +0.24(+2.34%)
Aug 07, 2007 10.14 10.57 9.921 10.40 1,150,125 +0.26(+2.52%)
Aug 06, 2007 10.52 10.52 9.288 10.14 978,658 +0.26(+2.59%)
Aug 03, 2007 10.26 10.82 9.842 9.885 1,207,828 -0.94(-8.66%)
Aug 02, 2007 10.89 11.05 10.75 10.82 471,163 -0.03(-0.28%)
Aug 01, 2007 10.76 11.00 10.35 10.85 1,189,087 +0.00(+0.00%)
Jul 31, 2007 11.30 11.35 10.83 10.85 772,339 -0.18(-1.65%)
Jul 30, 2007 10.94 11.22 10.73 11.03 1,158,180 +0.05(+0.50%)
Jul 27, 2007 11.28 11.39 10.92 10.98 1,117,903 -0.29(-2.59%)
Jul 26, 2007 11.43 11.59 10.98 11.27 1,250,900 -0.57(-4.83%)
Jul 25, 2007 12.34 12.35 11.61 11.84 737,487 -0.47(-3.80%)
Jul 24, 2007 12.32 12.43 12.17 12.31 1,553,721 -0.33(-2.65%)
Jul 23, 2007 12.60 12.79 12.57 12.65 486,781 +0.05(+0.39%)
Jul 20, 2007 12.63 12.68 12.32 12.60 598,078 -0.07(-0.53%)
Jul 19, 2007 12.61 12.67 12.52 12.66 189,385 +0.16(+1.26%)
Jul 18, 2007 12.61 12.72 12.35 12.51 415,268 -0.15(-1.20%)
Jul 17, 2007 12.45 12.74 12.45 12.66 516,372 +0.26(+2.11%)
Jul 16, 2007 12.97 12.97 12.32 12.40 636,054 -0.64(-4.90%)
Jul 13, 2007 13.08 13.12 12.80 13.04 220,457 -0.09(-0.69%)
Jul 12, 2007 12.51 13.38 12.51 13.13 938,545 +1.09(+9.04%)
Jul 11, 2007 12.17 12.26 11.94 12.04 331,754 -0.12(-0.95%)
Jul 10, 2007 12.40 12.40 11.99 12.15 658,329 -0.38(-3.01%)
Jul 09, 2007 12.58 12.59 12.38 12.53 433,680 -0.06(-0.48%)
Jul 06, 2007 12.65 12.70 12.54 12.59 392,745 -0.08(-0.62%)
Jul 05, 2007 12.79 12.83 12.54 12.67 314,985 -0.13(-1.00%)
Jul 03, 2007 12.79 12.87 12.77 12.80 232,951 +0.00(+0.00%)
Jul 02, 2007 12.75 12.87 12.75 12.80 386,662 +0.05(+0.38%)
Jun 29, 2007 13.15 13.15 12.73 12.75 446,339 -0.41(-3.10%)
Jun 28, 2007 13.10 13.22 13.01 13.16 365,291 +0.06(+0.46%)
Jun 27, 2007 12.56 13.14 12.47 13.10 499,110 +0.42(+3.31%)
Jun 26, 2007 12.66 12.88 12.54 12.68 564,541 +0.09(+0.73%)
Jun 25, 2007 12.79 12.78 12.55 12.59 694,415 -0.20(-1.57%)
Jun 22, 2007 12.77 12.89 12.71 12.79 795,848 -0.03(-0.24%)
Jun 21, 2007 12.66 12.94 12.39 12.82 521,468 +0.07(+0.52%)
Jun 20, 2007 13.02 13.08 12.74 12.75 418,391 -0.21(-1.60%)
Jun 19, 2007 12.83 12.98 12.70 12.96 436,475 +0.07(+0.57%)
Jun 18, 2007 12.76 12.93 12.69 12.88 455,709 +0.13(+1.05%)
Jun 15, 2007 12.80 13.33 12.73 12.75 969,452 +0.22(+1.75%)
Jun 14, 2007 12.61 12.64 12.48 12.53 821,001 -0.05(-0.39%)
Jun 13, 2007 12.22 12.63 12.17 12.58 475,273 +0.41(+3.40%)
Jun 12, 2007 12.20 12.37 12.07 12.17 813,603 -0.09(-0.70%)
Jun 11, 2007 12.16 12.40 12.08 12.25 854,373 +0.08(+0.65%)
Jun 08, 2007 12.20 12.26 12.12 12.17 867,525 -0.06(-0.50%)
Jun 07, 2007 12.34 12.34 12.13 12.23 855,031 -0.10(-0.84%)
Jun 06, 2007 12.47 12.52 12.28 12.34 900,898 -0.19(-1.55%)
Jun 05, 2007 12.99 12.99 12.51 12.53 659,562 -0.56(-4.27%)
Jun 04, 2007 12.80 13.23 12.65 13.09 978,165 +0.22(+1.70%)
Jun 01, 2007 12.76 12.92 12.73 12.87 951,532 +0.16(+1.24%)
May 31, 2007 12.47 12.77 12.47 12.71 779,408 +0.30(+2.45%)
May 30, 2007 12.25 12.47 12.18 12.41 646,575 +0.03(+0.25%)
May 29, 2007 12.31 12.46 12.24 12.38 1,065,049 +0.07(+0.54%)
May 25, 2007 11.86 12.51 11.60 12.31 2,461,359 +0.44(+3.69%)
May 24, 2007 13.08 12.77 11.70 11.87 1,902,901 -0.88(-6.91%)
May 23, 2007 12.74 13.04 12.74 12.76 465,573 +0.08(+0.62%)
May 22, 2007 12.64 12.74 12.51 12.68 375,483 +0.04(+0.29%)
May 21, 2007 12.65 12.85 12.56 12.64 602,023 -0.01(-0.05%)
May 18, 2007 12.53 12.71 12.45 12.65 313,012 +0.12(+0.92%)
May 17, 2007 12.23 12.59 12.22 12.53 526,894 +0.26(+2.13%)
May 16, 2007 12.23 12.31 12.12 12.27 340,138 +0.09(+0.70%)
May 15, 2007 12.13 12.42 12.07 12.18 758,037 +0.04(+0.35%)
May 14, 2007 12.50 12.53 12.09 12.14 1,114,450 -0.39(-3.11%)
May 11, 2007 12.54 12.72 12.44 12.53 1,068,583 -0.01(-0.10%)
May 10, 2007 12.13 12.88 12.13 12.54 2,526,645 -0.09(-0.72%)
May 09, 2007 12.38 12.73 12.35 12.63 666,631 +0.19(+1.56%)
May 08, 2007 12.76 12.76 12.40 12.44 1,057,733 -0.40(-3.13%)
May 07, 2007 12.80 12.90 12.78 12.84 572,267 +0.04(+0.29%)
May 04, 2007 12.82 12.94 12.74 12.80 688,825 -0.02(-0.14%)
May 03, 2007 13.06 13.04 12.72 12.82 2,303,867 -0.24(-1.82%)
May 02, 2007 13.12 13.16 12.95 13.06 770,942 -0.08(-0.60%)
May 01, 2007 13.41 13.41 13.12 13.14 797,821 -0.27(-2.04%)
Apr 30, 2007 13.50 13.58 13.35 13.41 943,148 -0.12(-0.85%)
Apr 27, 2007 13.56 13.57 13.33 13.53 843,852 -0.10(-0.71%)
Apr 26, 2007 13.60 13.75 13.48 13.63 572,432 -0.24(-1.75%)
Apr 25, 2007 14.04 14.08 13.75 13.87 617,271 -0.12(-0.87%)
Apr 24, 2007 14.06 14.08 13.91 13.99 405,239 -0.07(-0.52%)
Apr 23, 2007 14.18 14.37 13.94 14.06 434,831 -0.16(-1.11%)
Apr 20, 2007 13.97 14.23 13.94 14.22 424,967 +0.41(+2.95%)
Apr 19, 2007 13.60 13.98 13.60 13.81 329,288 -0.01(-0.09%)
Apr 18, 2007 13.84 13.97 13.80 13.83 279,147 -0.17(-1.22%)
Apr 17, 2007 14.26 14.41 13.91 14.00 551,882 -0.27(-1.92%)
Apr 16, 2007 14.18 14.27 14.04 14.27 366,935 +0.19(+1.34%)
Apr 13, 2007 14.11 14.22 13.83 14.08 947,258 -0.04(-0.30%)
Apr 12, 2007 13.80 14.27 13.66 14.12 904,843 +0.31(+2.25%)
Apr 11, 2007 14.12 14.14 13.67 13.81 1,609,616 -0.29(-2.03%)
Apr 10, 2007 14.29 14.44 14.06 14.10 534,620 -0.22(-1.53%)
Apr 09, 2007 14.52 14.52 14.29 14.32 361,016 -0.20(-1.38%)
Apr 05, 2007 14.29 14.61 14.26 14.52 391,266 +0.25(+1.75%)
Apr 04, 2007 14.42 14.51 14.25 14.27 492,534 -0.18(-1.26%)
Apr 03, 2007 14.45 14.74 14.43 14.45 496,809 +0.04(+0.25%)
Apr 02, 2007 14.24 14.59 14.20 14.42 529,688 +0.24(+1.67%)
Mar 30, 2007 14.03 14.23 13.98 14.18 381,073 +0.18(+1.26%)
Mar 29, 2007 14.10 14.12 13.72 14.00 796,834 +0.04(+0.26%)
Mar 28, 2007 14.23 14.23 13.93 13.97 1,023,867 -0.33(-2.30%)
Mar 27, 2007 14.31 14.36 14.25 14.29 273,557 -0.07(-0.47%)
Mar 26, 2007 14.54 14.56 14.28 14.36 282,106 -0.19(-1.34%)
Mar 23, 2007 14.39 14.59 14.32 14.56 346,878 +0.15(+1.01%)
Mar 22, 2007 14.48 14.48 14.29 14.41 467,382 -0.01(-0.04%)
Mar 21, 2007 14.06 14.58 13.96 14.42 1,073,680 +0.35(+2.51%)
Mar 20, 2007 13.75 14.07 13.75 14.06 910,269 +0.33(+2.39%)
Mar 19, 2007 13.56 13.79 13.56 13.73 582,953 +0.26(+1.94%)
Mar 16, 2007 13.44 13.60 13.33 13.47 1,075,159 +0.04(+0.32%)
Mar 15, 2007 12.97 13.46 12.96 13.43 1,408,229 +0.47(+3.61%)
Mar 14, 2007 13.97 13.99 12.66 12.96 1,684,088 -0.06(-0.47%)
Mar 13, 2007 13.47 13.39 12.79 13.02 721,869 -0.44(-3.30%)
Mar 12, 2007 13.46 13.53 13.28 13.47 502,563 +0.16(+1.24%)
Mar 09, 2007 13.41 13.52 13.21 13.30 491,055 +0.01(+0.05%)
Mar 08, 2007 13.23 13.46 13.12 13.30 820,836 +0.33(+2.58%)
Mar 07, 2007 12.76 13.03 12.63 12.96 719,732 +0.28(+2.21%)
Mar 06, 2007 12.41 12.87 12.36 12.68 428,419 +0.29(+2.31%)
Mar 05, 2007 12.64 12.79 12.26 12.40 700,004 -0.40(-3.09%)
Mar 02, 2007 13.33 13.40 12.79 12.79 609,750 -0.66(-4.88%)
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.