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 28, 2017 2.091 2.108 1.940 1.957 1,595,294 -0.14(-6.80%)
Feb 27, 2017 2.083 2.125 2.066 2.100 696,650 +0.03(+1.63%)
Feb 24, 2017 2.125 2.153 2.049 2.066 1,558,821 -0.04(-1.99%)
Feb 23, 2017 2.195 2.195 2.108 2.108 1,932,012 -0.06(-2.56%)
Feb 22, 2017 2.148 2.179 2.061 2.164 1,808,997 +0.02(+1.11%)
Feb 21, 2017 2.164 2.203 2.084 2.140 4,102,109 +0.05(+2.27%)
Feb 17, 2017 2.092 2.092 2.092 0 +0.10(+5.18%)
Feb 16, 2017 2.029 2.100 1.973 1.989 1,854,746 -0.02(-0.79%)
Feb 15, 2017 1.997 2.025 1.973 2.005 1,881,063 +0.01(+0.40%)
Feb 14, 2017 2.076 2.076 1.997 1.997 650,607 -0.04(-1.95%)
Feb 13, 2017 2.140 2.140 2.037 2.037 862,674 -0.06(-3.02%)
Feb 10, 2017 1.997 2.100 1.997 2.100 1,427,816 +0.12(+6.00%)
Feb 09, 2017 1.950 2.049 1.942 1.981 1,085,008 +0.04(+2.04%)
Feb 08, 2017 1.831 1.950 1.806 1.942 1,666,931 +0.11(+6.06%)
Feb 07, 2017 2.084 2.100 1.823 1.831 2,655,818 -0.11(-5.71%)
Feb 06, 2017 2.045 2.092 1.942 1.942 1,689,424 -0.12(-5.77%)
Feb 03, 2017 2.084 2.148 2.037 2.061 1,536,771 -0.06(-2.62%)
Feb 02, 2017 2.243 2.243 1.989 2.116 1,782,206 -0.12(-5.32%)
Feb 01, 2017 2.235 2.271 2.195 2.235 839,594 +0.02(+0.71%)
Jan 31, 2017 2.243 2.251 2.156 2.219 1,547,531 +0.00(+0.00%)
Jan 30, 2017 2.179 2.330 2.140 2.219 7,966,982 +0.04(+1.82%)
Jan 27, 2017 2.306 2.306 2.156 2.179 1,518,532 -0.11(-4.84%)
Jan 26, 2017 2.370 2.417 2.259 2.290 1,225,318 -0.06(-2.36%)
Jan 25, 2017 2.393 2.457 2.306 2.346 2,573,969 -0.17(-6.92%)
Jan 24, 2017 2.528 2.568 2.508 2.520 1,517,970 -0.01(-0.31%)
Jan 23, 2017 2.631 2.631 2.520 2.528 742,804 -0.11(-4.20%)
Jan 20, 2017 2.623 2.671 2.583 2.639 429,353 +0.04(+1.52%)
Jan 19, 2017 2.671 2.710 2.584 2.600 813,059 -0.11(-4.09%)
Jan 18, 2017 2.695 2.750 2.560 2.710 1,023,010 +0.03(+1.18%)
Jan 17, 2017 2.544 2.806 2.544 2.679 1,254,709 +0.13(+4.97%)
Jan 13, 2017 2.552 2.552 2.552 0 -0.14(-5.29%)
Jan 12, 2017 2.774 2.774 2.623 2.695 1,040,872 -0.08(-2.86%)
Jan 11, 2017 2.726 2.798 2.658 2.774 1,545,482 +0.01(+0.29%)
Jan 10, 2017 2.631 2.766 2.544 2.766 2,815,860 +0.14(+5.44%)
Jan 09, 2017 2.687 2.703 2.544 2.623 4,989,423 -0.55(-17.25%)
Jan 06, 2017 3.265 3.297 3.170 3.170 1,031,795 -0.09(-2.68%)
Jan 05, 2017 3.487 3.510 3.257 3.257 1,303,003 -0.29(-8.26%)
Jan 04, 2017 3.574 3.646 3.511 3.551 679,745 +0.02(+0.45%)
Jan 03, 2017 3.519 3.558 3.400 3.535 702,770 +0.07(+2.06%)
Dec 30, 2016 3.463 3.463 3.463 0 -0.11(-3.10%)
Dec 29, 2016 3.582 3.693 3.503 3.574 764,968 -0.07(-1.96%)
Dec 28, 2016 3.558 3.662 3.503 3.646 1,166,262 +0.11(+3.14%)
Dec 27, 2016 3.693 3.788 3.527 3.535 1,176,129 -0.17(-4.70%)
Dec 23, 2016 3.709 3.709 3.709 0 -0.21(-5.45%)
Dec 22, 2016 4.034 4.161 3.891 3.923 1,212,451 -0.29(-6.78%)
Dec 21, 2016 4.185 4.343 4.177 4.208 824,484 -0.02(-0.56%)
Dec 20, 2016 4.082 4.280 4.082 4.232 1,380,813 +0.14(+3.49%)
Dec 19, 2016 3.757 4.113 3.749 4.089 1,007,204 +0.20(+5.09%)
Dec 16, 2016 3.765 3.899 3.757 3.891 2,062,669 +0.14(+3.81%)
Dec 15, 2016 3.757 3.828 3.669 3.749 856,238 +0.00(+0.00%)
Dec 14, 2016 3.638 3.772 3.638 3.749 894,563 +0.12(+3.28%)
Dec 13, 2016 3.598 3.717 3.535 3.630 781,162 +0.01(+0.22%)
Dec 12, 2016 3.868 3.986 3.606 3.622 1,598,078 -0.55(-13.12%)
Dec 09, 2016 3.994 4.200 3.994 4.169 1,300,328 +0.21(+5.20%)
Dec 08, 2016 3.741 4.050 3.741 3.963 722,201 +0.22(+5.93%)
Dec 07, 2016 3.566 3.757 3.551 3.741 665,666 +0.17(+4.66%)
Dec 06, 2016 3.606 3.606 3.503 3.574 628,006 +0.01(+0.22%)
Dec 05, 2016 3.479 3.606 3.479 3.566 735,439 +0.03(+0.90%)
Dec 02, 2016 3.471 3.598 3.471 3.535 729,788 +0.02(+0.68%)
Dec 01, 2016 3.455 3.594 3.432 3.511 813,162 +0.06(+1.84%)
Nov 30, 2016 3.535 3.535 3.440 3.448 889,905 -0.10(-2.68%)
Nov 29, 2016 3.487 3.574 3.424 3.543 1,689,650 +0.02(+0.45%)
Nov 28, 2016 3.408 3.543 3.368 3.527 1,414,095 +0.12(+3.49%)
Nov 25, 2016 3.432 3.590 3.408 3.408 570,430 -0.02(-0.69%)
Nov 23, 2016 3.432 3.432 3.432 0 +0.12(+3.70%)
Nov 22, 2016 3.416 3.501 3.294 3.309 1,104,922 -0.05(-1.59%)
Nov 21, 2016 3.447 3.478 3.347 3.363 1,355,296 -0.05(-1.35%)
Nov 18, 2016 3.386 3.455 3.355 3.409 2,355,759 -0.25(-6.90%)
Nov 17, 2016 4.443 3.830 3.294 3.661 4,510,920 -0.78(-17.59%)
Nov 16, 2016 4.144 4.504 4.144 4.443 849,549 +0.25(+5.84%)
Nov 15, 2016 4.259 4.267 4.083 4.198 413,420 -0.07(-1.62%)
Nov 14, 2016 4.236 4.481 4.236 4.267 562,876 +0.08(+1.83%)
Nov 11, 2016 4.083 4.221 4.037 4.190 531,877 +0.09(+2.24%)
Nov 10, 2016 3.891 4.198 3.891 4.098 864,680 +0.25(+6.36%)
Nov 09, 2016 3.562 3.902 3.562 3.853 428,882 +0.21(+5.67%)
Nov 08, 2016 3.623 3.707 3.531 3.646 235,817 -0.04(-1.04%)
Nov 07, 2016 3.585 3.753 3.524 3.684 265,058 +0.19(+5.48%)
Nov 04, 2016 3.761 3.773 3.439 3.493 794,684 -0.28(-7.32%)
Nov 03, 2016 3.914 3.930 3.761 3.769 394,325 -0.13(-3.34%)
Nov 02, 2016 3.830 3.999 3.830 3.899 375,774 +0.05(+1.19%)
Nov 01, 2016 3.868 3.937 3.822 3.853 376,102 -0.05(-1.18%)
Oct 31, 2016 3.884 3.914 3.845 3.899 238,058 +0.00(+0.00%)
Oct 28, 2016 3.884 3.964 3.868 3.899 152,665 +0.00(+0.00%)
Oct 27, 2016 3.983 4.014 3.864 3.899 350,445 -0.08(-2.12%)
Oct 26, 2016 3.937 4.029 3.937 3.983 286,859 +0.02(+0.58%)
Oct 25, 2016 3.983 4.021 3.895 3.960 256,389 -0.06(-1.52%)
Oct 24, 2016 3.999 4.044 3.907 4.021 494,965 +0.03(+0.77%)
Oct 21, 2016 3.815 4.021 3.815 3.991 1,093,434 +0.13(+3.37%)
Oct 20, 2016 3.807 3.907 3.807 3.861 360,547 +0.04(+1.00%)
Oct 19, 2016 3.976 3.976 3.822 3.822 764,268 -0.13(-3.29%)
Oct 18, 2016 3.922 3.983 3.822 3.953 362,673 +0.08(+2.18%)
Oct 17, 2016 3.999 4.021 3.841 3.868 324,535 -0.11(-2.70%)
Oct 14, 2016 4.052 4.090 3.930 3.976 165,707 -0.06(-1.52%)
Oct 13, 2016 4.044 4.167 3.960 4.037 344,817 -0.05(-1.13%)
Oct 12, 2016 3.945 4.106 3.945 4.083 198,632 +0.10(+2.50%)
Oct 11, 2016 4.098 4.144 3.968 3.983 341,458 -0.12(-2.99%)
Oct 10, 2016 4.198 4.236 4.098 4.106 435,663 -0.03(-0.74%)
Oct 07, 2016 4.136 4.175 4.025 4.136 676,003 +0.02(+0.37%)
Oct 06, 2016 4.412 4.412 4.106 4.121 685,836 -0.29(-6.60%)
Oct 05, 2016 4.259 4.466 4.236 4.412 352,598 +0.21(+4.92%)
Oct 04, 2016 4.213 4.336 4.205 4.205 253,175 +0.01(+0.18%)
Oct 03, 2016 4.282 4.305 4.159 4.198 308,906 -0.10(-2.32%)
Sep 30, 2016 4.098 4.336 4.067 4.297 481,939 +0.23(+5.65%)
Sep 29, 2016 4.190 4.267 4.067 4.067 243,203 -0.12(-2.93%)
Sep 28, 2016 4.175 4.278 4.152 4.190 221,709 -0.02(-0.36%)
Sep 27, 2016 4.182 4.282 4.169 4.205 205,834 +0.01(+0.18%)
Sep 26, 2016 4.236 4.320 4.198 4.198 203,835 -0.08(-1.97%)
Sep 23, 2016 4.328 4.427 4.274 4.282 222,639 -0.07(-1.58%)
Sep 22, 2016 4.251 4.458 4.228 4.351 615,152 +0.15(+3.46%)
Sep 21, 2016 4.098 4.236 4.075 4.205 355,201 +0.10(+2.43%)
Sep 20, 2016 4.274 4.274 4.098 4.106 350,147 -0.15(-3.42%)
Sep 19, 2016 4.113 4.313 4.113 4.251 547,114 +0.14(+3.35%)
Sep 16, 2016 4.205 4.251 4.087 4.113 702,101 -0.12(-2.89%)
Sep 15, 2016 4.090 4.282 4.052 4.236 253,497 +0.17(+4.14%)
Sep 14, 2016 4.067 4.144 4.014 4.067 275,450 +0.02(+0.38%)
Sep 13, 2016 4.037 4.090 3.916 4.052 349,510 -0.03(-0.75%)
Sep 12, 2016 3.983 4.120 3.926 4.083 508,120 +0.04(+0.95%)
Sep 09, 2016 4.098 4.175 4.014 4.044 437,147 -0.08(-2.04%)
Sep 08, 2016 4.106 4.267 4.073 4.129 457,975 +0.00(+0.00%)
Sep 07, 2016 3.907 4.136 3.815 4.129 804,755 +0.24(+6.10%)
Sep 06, 2016 4.159 4.159 3.884 3.891 494,277 -0.26(-6.27%)
Sep 02, 2016 4.090 4.152 4.152 4.152 287,206 +0.07(+1.69%)
Sep 01, 2016 4.121 4.125 3.983 4.083 451,865 -0.04(-0.93%)
Aug 31, 2016 4.213 4.290 4.052 4.121 575,448 -0.11(-2.71%)
Aug 30, 2016 4.473 4.481 4.228 4.236 380,884 -0.28(-6.11%)
Aug 29, 2016 4.351 4.531 4.251 4.512 552,259 +0.21(+4.99%)
Aug 26, 2016 4.435 4.542 4.236 4.297 668,526 -0.16(-3.61%)
Aug 25, 2016 4.593 4.630 4.436 4.458 851,554 -0.15(-3.24%)
Aug 24, 2016 4.675 4.712 4.559 4.607 786,736 +0.00(+0.00%)
Aug 23, 2016 4.593 4.622 4.525 4.607 689,227 +0.05(+1.15%)
Aug 22, 2016 4.637 4.645 4.510 4.555 1,174,302 -0.10(-2.09%)
Aug 19, 2016 4.466 4.727 4.406 4.652 937,446 +0.22(+5.06%)
Aug 18, 2016 4.503 4.899 4.365 4.428 1,576,797 +0.15(+3.49%)
Aug 17, 2016 4.443 4.457 4.234 4.279 527,651 -0.19(-4.34%)
Aug 16, 2016 4.533 4.615 4.436 4.473 786,468 -0.07(-1.48%)
Aug 15, 2016 4.652 4.704 4.533 4.540 516,008 -0.11(-2.41%)
Aug 12, 2016 4.540 4.693 4.481 4.652 428,886 +0.13(+2.81%)
Aug 11, 2016 4.339 4.585 4.339 4.525 637,051 +0.28(+6.50%)
Aug 10, 2016 4.458 4.458 4.242 4.249 348,086 -0.17(-3.89%)
Aug 09, 2016 4.383 4.439 4.286 4.421 338,166 +0.00(+0.00%)
Aug 08, 2016 4.391 4.600 4.383 4.421 400,038 +0.09(+2.07%)
Aug 05, 2016 4.167 4.458 4.159 4.331 716,491 +0.20(+4.88%)
Aug 04, 2016 4.137 4.264 4.081 4.130 308,150 -0.01(-0.36%)
Aug 03, 2016 4.018 4.234 3.883 4.144 635,136 +0.10(+2.40%)
Aug 02, 2016 4.361 4.369 4.011 4.047 501,165 -0.33(-7.51%)
Aug 01, 2016 4.443 4.454 4.339 4.376 410,280 -0.05(-1.18%)
Jul 29, 2016 4.346 4.466 4.286 4.428 416,004 +0.08(+1.89%)
Jul 28, 2016 4.391 4.391 4.245 4.346 325,988 -0.05(-1.19%)
Jul 27, 2016 4.369 4.525 4.294 4.398 383,430 +0.04(+0.86%)
Jul 26, 2016 4.219 4.421 4.208 4.361 262,898 +0.16(+3.73%)
Jul 25, 2016 4.144 4.271 4.130 4.204 374,114 +0.04(+1.08%)
Jul 22, 2016 4.159 4.212 4.040 4.159 230,764 -0.02(-0.54%)
Jul 21, 2016 4.294 4.451 4.159 4.182 385,108 -0.12(-2.78%)
Jul 20, 2016 4.032 4.324 3.965 4.301 502,447 +0.27(+6.67%)
Jul 19, 2016 4.182 4.234 4.018 4.032 337,916 -0.13(-3.23%)
Jul 18, 2016 4.107 4.204 4.059 4.167 382,268 +0.09(+2.20%)
Jul 15, 2016 4.040 4.092 4.025 4.077 258,227 +0.07(+1.68%)
Jul 14, 2016 4.115 4.126 4.003 4.010 240,053 -0.08(-2.01%)
Jul 13, 2016 4.271 4.271 4.085 4.092 259,972 -0.15(-3.52%)
Jul 12, 2016 4.130 4.301 4.130 4.242 361,363 +0.12(+2.90%)
Jul 11, 2016 3.995 4.130 3.995 4.122 333,214 +0.17(+4.35%)
Jul 08, 2016 3.786 4.047 3.719 3.950 600,862 +0.23(+6.22%)
Jul 07, 2016 3.689 3.779 3.681 3.719 421,271 +0.05(+1.43%)
Jul 06, 2016 3.622 3.704 3.555 3.667 496,798 +0.04(+1.03%)
Jul 05, 2016 3.831 3.853 3.547 3.629 490,243 -0.24(-6.18%)
Jul 01, 2016 3.644 3.868 3.868 3.868 532,840 +0.22(+6.15%)
Jun 30, 2016 3.756 3.756 3.577 3.644 449,393 -0.13(-3.37%)
Jun 29, 2016 3.577 3.801 3.525 3.771 419,931 +0.26(+7.45%)
Jun 28, 2016 3.480 3.596 3.457 3.510 466,729 +0.04(+1.29%)
Jun 27, 2016 3.674 3.704 3.390 3.465 733,882 -0.26(-7.01%)
Jun 24, 2016 3.584 3.734 3.547 3.726 968,787 +0.03(+0.81%)
Jun 23, 2016 3.823 3.861 3.674 3.696 838,029 -0.05(-1.39%)
Jun 22, 2016 3.950 3.980 3.741 3.749 422,775 -0.14(-3.65%)
Jun 21, 2016 3.861 3.898 3.640 3.891 488,346 +0.03(+0.77%)
Jun 20, 2016 3.995 4.070 3.853 3.861 584,477 -0.03(-0.77%)
Jun 17, 2016 3.928 4.040 3.853 3.891 1,420,031 -0.02(-0.57%)
Jun 16, 2016 3.861 3.935 3.804 3.913 390,236 +0.03(+0.77%)
Jun 15, 2016 3.801 3.995 3.794 3.883 621,965 +0.10(+2.56%)
Jun 14, 2016 3.891 3.969 3.760 3.786 549,584 -0.12(-3.06%)
Jun 13, 2016 3.973 3.995 3.876 3.906 515,550 -0.09(-2.24%)
Jun 10, 2016 3.995 4.040 3.958 3.995 465,456 -0.04(-1.11%)
Jun 09, 2016 4.144 4.189 4.003 4.040 466,788 -0.14(-3.39%)
Jun 08, 2016 4.256 4.301 4.152 4.182 266,717 -0.06(-1.41%)
Jun 07, 2016 4.189 4.324 4.144 4.242 555,922 +0.00(+0.00%)
Jun 06, 2016 4.212 4.249 4.115 4.242 455,925 +0.07(+1.61%)
Jun 03, 2016 4.256 4.301 4.159 4.174 476,962 -0.10(-2.44%)
Jun 02, 2016 4.003 4.301 4.003 4.279 631,980 +0.26(+6.51%)
Jun 01, 2016 4.100 4.144 3.980 4.018 736,286 -0.11(-2.71%)
May 31, 2016 4.085 4.189 4.040 4.130 972,992 +0.09(+2.22%)
May 27, 2016 4.010 4.040 4.040 4.040 589,083 +0.06(+1.50%)
May 26, 2016 3.883 4.029 3.808 3.980 1,017,365 +0.09(+2.30%)
May 25, 2016 3.825 3.978 3.774 3.891 1,118,699 +0.06(+1.51%)
May 24, 2016 3.774 3.898 3.637 3.833 1,435,891 +0.23(+6.24%)
May 23, 2016 3.629 3.898 3.499 3.607 1,600,773 -0.02(-0.60%)
May 20, 2016 3.339 3.941 3.223 3.629 3,853,089 +0.36(+10.86%)
May 19, 2016 3.702 3.803 3.266 3.274 5,435,891 -0.99(-23.30%)
May 18, 2016 4.355 4.420 4.210 4.268 769,023 -0.12(-2.81%)
May 17, 2016 4.391 4.486 4.348 4.391 918,772 -0.01(-0.17%)
May 16, 2016 4.377 4.479 4.362 4.399 887,054 +0.03(+0.66%)
May 13, 2016 4.471 4.595 4.326 4.370 720,337 -0.15(-3.37%)
May 12, 2016 4.616 4.638 4.370 4.522 777,927 -0.10(-2.20%)
May 11, 2016 4.863 4.892 4.544 4.624 704,916 -0.33(-6.60%)
May 10, 2016 5.096 5.096 4.838 4.950 554,183 -0.15(-2.85%)
May 09, 2016 5.125 5.183 5.016 5.096 505,209 +0.04(+0.86%)
May 06, 2016 4.914 5.052 4.820 5.052 773,079 +0.15(+2.96%)
May 05, 2016 5.255 5.255 4.900 4.907 716,086 -0.35(-6.63%)
May 04, 2016 5.183 5.429 5.154 5.255 359,192 +0.03(+0.56%)
May 03, 2016 5.415 5.435 5.183 5.226 379,648 -0.19(-3.49%)
May 02, 2016 5.386 5.495 5.270 5.415 382,207 +0.07(+1.36%)
Apr 29, 2016 5.487 5.487 5.237 5.342 1,288,507 -0.13(-2.39%)
Apr 28, 2016 5.553 5.647 5.458 5.473 262,816 -0.14(-2.46%)
Apr 27, 2016 5.487 5.618 5.458 5.611 501,564 +0.09(+1.71%)
Apr 26, 2016 5.451 5.531 5.313 5.516 423,835 +0.07(+1.33%)
Apr 25, 2016 5.611 5.625 5.350 5.444 466,241 -0.17(-2.98%)
Apr 22, 2016 5.712 5.763 5.564 5.611 433,644 -0.01(-0.13%)
Apr 21, 2016 5.633 5.742 5.604 5.618 422,927 +0.04(+0.65%)
Apr 20, 2016 5.531 5.712 5.531 5.582 399,100 +0.05(+0.92%)
Apr 19, 2016 5.516 5.647 5.502 5.531 470,527 +0.01(+0.13%)
Apr 18, 2016 5.422 5.546 5.408 5.524 395,380 +0.08(+1.47%)
Apr 15, 2016 5.350 5.506 5.313 5.444 543,235 +0.07(+1.21%)
Apr 14, 2016 5.596 5.611 5.342 5.379 539,271 -0.17(-3.14%)
Apr 13, 2016 5.357 5.589 5.357 5.553 522,451 +0.20(+3.80%)
Apr 12, 2016 5.139 5.433 5.088 5.350 875,408 +0.37(+7.43%)
Apr 11, 2016 4.979 5.139 4.950 4.979 521,076 +0.04(+0.73%)
Apr 08, 2016 4.950 5.001 4.791 4.943 1,292,928 +0.01(+0.15%)
Apr 07, 2016 5.132 5.197 4.921 4.936 1,495,028 -0.23(-4.49%)
Apr 06, 2016 5.139 5.219 4.936 5.168 730,275 +0.03(+0.57%)
Apr 05, 2016 5.233 5.248 5.098 5.139 811,003 -0.17(-3.28%)
Apr 04, 2016 5.647 5.654 5.288 5.313 683,409 -0.33(-5.91%)
Apr 01, 2016 5.800 5.829 5.574 5.647 565,319 -0.20(-3.47%)
Mar 31, 2016 5.727 5.908 5.665 5.850 903,953 +0.11(+1.90%)
Mar 30, 2016 5.894 5.930 5.640 5.742 524,115 -0.09(-1.62%)
Mar 29, 2016 5.742 5.894 5.662 5.836 472,993 +0.09(+1.52%)
Mar 28, 2016 5.647 5.858 5.604 5.749 469,461 +0.13(+2.33%)
Mar 24, 2016 5.487 5.618 5.618 5.618 630,704 +0.08(+1.44%)
Mar 23, 2016 5.829 5.829 5.487 5.538 920,621 -0.28(-4.86%)
Mar 22, 2016 6.025 6.025 5.792 5.821 334,343 -0.21(-3.49%)
Mar 21, 2016 6.170 6.271 5.996 6.032 221,422 -0.16(-2.58%)
Mar 18, 2016 6.046 6.213 5.974 6.192 1,173,993 +0.20(+3.39%)
Mar 17, 2016 5.771 6.017 5.640 5.988 559,089 +0.27(+4.70%)
Mar 16, 2016 5.916 5.916 5.633 5.720 570,273 -0.21(-3.55%)
Mar 15, 2016 6.250 6.279 5.908 5.930 535,871 -0.38(-5.98%)
Mar 14, 2016 6.329 6.351 6.170 6.308 472,996 +0.01(+0.12%)
Mar 11, 2016 6.199 6.329 6.112 6.300 515,618 +0.13(+2.12%)
Mar 10, 2016 6.271 6.402 6.112 6.170 743,550 -0.06(-0.93%)
Mar 09, 2016 6.300 6.373 6.097 6.228 920,304 -0.02(-0.35%)
Mar 08, 2016 6.054 6.409 6.054 6.250 1,233,987 +0.18(+2.99%)
Mar 07, 2016 5.357 6.170 5.357 6.068 1,937,153 +0.73(+13.74%)
Mar 04, 2016 5.081 5.575 5.016 5.335 2,238,518 +0.25(+4.85%)
Mar 03, 2016 5.560 5.611 4.950 5.088 5,290,543 -1.38(-21.32%)
Mar 02, 2016 6.119 6.533 6.112 6.467 1,282,310 +0.35(+5.69%)
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.