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, 2018 1.724 1.769 1.715 1.715 104,196 -0.01(-0.52%)
Feb 27, 2018 1.733 1.760 1.688 1.724 195,554 -0.01(-0.52%)
Feb 26, 2018 1.715 1.733 1.697 1.733 85,790 +0.02(+1.05%)
Feb 23, 2018 1.688 1.751 1.679 1.715 124,562 +0.03(+1.60%)
Feb 22, 2018 1.670 1.688 1.616 1.688 64,399 +0.02(+1.08%)
Feb 21, 2018 1.670 1.688 1.643 1.670 109,157 +0.00(+0.00%)
Feb 20, 2018 1.679 1.679 1.643 1.670 173,341 +0.00(+0.00%)
Feb 16, 2018 1.670 1.670 1.670 0 +0.03(+1.65%)
Feb 15, 2018 1.598 1.643 1.580 1.643 191,850 +0.05(+3.41%)
Feb 14, 2018 1.580 1.598 1.553 1.589 105,076 +0.01(+0.57%)
Feb 13, 2018 1.544 1.580 1.535 1.580 159,159 +0.03(+1.74%)
Feb 12, 2018 1.580 1.580 1.526 1.553 374,454 -0.01(-0.58%)
Feb 09, 2018 1.589 1.598 1.526 1.562 195,283 -0.02(-1.14%)
Feb 08, 2018 1.562 1.607 1.530 1.580 244,090 +0.03(+1.74%)
Feb 07, 2018 1.535 1.562 1.526 1.553 224,552 +0.05(+3.61%)
Feb 06, 2018 1.462 1.517 1.462 1.499 125,290 +0.02(+1.22%)
Feb 05, 2018 1.444 1.499 1.444 1.480 205,990 +0.00(+0.00%)
Feb 02, 2018 1.508 1.508 1.453 1.480 180,386 -0.04(-2.38%)
Feb 01, 2018 1.508 1.526 1.490 1.517 85,656 +0.01(+0.60%)
Jan 31, 2018 1.517 1.544 1.508 1.508 182,404 -0.01(-0.59%)
Jan 30, 2018 1.544 1.544 1.490 1.517 344,195 -0.04(-2.33%)
Jan 29, 2018 1.571 1.580 1.535 1.553 177,547 +0.00(+0.00%)
Jan 26, 2018 1.562 1.571 1.535 1.553 144,205 -0.02(-1.15%)
Jan 25, 2018 1.544 1.598 1.544 1.571 147,768 +0.00(+0.00%)
Jan 24, 2018 1.544 1.571 1.535 1.571 111,411 +0.02(+1.16%)
Jan 23, 2018 1.553 1.571 1.535 1.553 149,765 -0.01(-0.58%)
Jan 22, 2018 1.544 1.580 1.544 1.562 130,455 +0.01(+0.58%)
Jan 19, 2018 1.571 1.589 1.544 1.553 140,162 -0.02(-1.15%)
Jan 18, 2018 1.571 1.589 1.562 1.571 86,747 +0.01(+0.58%)
Jan 17, 2018 1.553 1.571 1.526 1.562 233,963 +0.04(+2.37%)
Jan 16, 2018 1.580 1.580 1.517 1.526 857,558 -0.05(-3.43%)
Jan 12, 2018 1.580 1.580 1.580 0 -0.04(-2.23%)
Jan 11, 2018 1.634 1.634 1.580 1.616 272,484 -0.01(-0.56%)
Jan 10, 2018 1.634 1.589 1.625 238,375 +0.03(+1.69%)
Jan 09, 2018 1.589 1.598 1.575 1.598 131,862 +0.03(+1.72%)
Jan 08, 2018 1.760 1.760 1.562 1.571 813,679 -0.14(-8.42%)
Jan 05, 2018 1.751 1.760 1.688 1.715 161,243 +0.00(+0.00%)
Jan 04, 2018 1.724 1.760 1.670 1.715 209,970 -0.05(-2.56%)
Jan 03, 2018 1.625 1.760 1.625 1.760 500,613 +0.14(+8.33%)
Jan 02, 2018 1.535 1.643 1.517 1.625 245,670 +0.11(+7.14%)
Dec 29, 2017 1.517 1.517 1.517 0 -0.05(-3.45%)
Dec 28, 2017 1.607 1.616 1.571 1.571 155,710 -0.02(-1.14%)
Dec 27, 2017 1.607 1.643 1.571 1.589 902,701 -0.01(-0.57%)
Dec 26, 2017 1.616 1.670 1.589 1.598 403,950 -0.05(-2.75%)
Dec 22, 2017 1.661 1.679 1.634 1.643 340,745 +0.00(+0.00%)
Dec 21, 2017 1.589 1.721 1.589 1.643 1,077,281 +0.05(+3.41%)
Dec 20, 2017 1.661 1.705 1.580 1.589 299,389 -0.06(-3.83%)
Dec 19, 2017 1.670 1.778 1.634 1.652 429,952 -0.04(-2.14%)
Dec 18, 2017 1.625 1.715 1.625 1.688 309,278 +0.08(+5.06%)
Dec 15, 2017 1.634 1.670 1.571 1.607 930,255 -0.03(-1.66%)
Dec 14, 2017 1.670 1.697 1.625 1.634 240,796 -0.03(-1.63%)
Dec 13, 2017 1.733 1.742 1.652 1.661 158,371 -0.04(-2.13%)
Dec 12, 2017 1.715 1.769 1.652 1.697 241,712 -0.02(-1.05%)
Dec 11, 2017 1.760 1.765 1.706 1.715 184,510 -0.05(-2.56%)
Dec 08, 2017 1.679 1.760 1.679 1.760 102,538 +0.08(+4.84%)
Dec 07, 2017 1.715 1.769 1.679 1.679 202,175 -0.08(-4.62%)
Dec 06, 2017 1.814 1.814 1.742 1.760 92,729 -0.05(-2.50%)
Dec 05, 2017 1.760 1.824 1.697 1.805 94,823 +0.06(+3.63%)
Dec 04, 2017 1.805 1.896 1.715 1.742 402,956 -0.05(-3.01%)
Dec 01, 2017 1.878 1.878 1.814 1.796 140,113 -0.06(-3.40%)
Nov 30, 2017 1.878 1.905 1.841 1.860 233,778 +0.01(+0.49%)
Nov 29, 2017 1.959 1.968 1.851 1.851 254,663 -0.11(-5.53%)
Nov 28, 2017 1.959 1.977 1.878 1.959 117,240 -0.01(-0.46%)
Nov 27, 2017 1.941 2.001 1.905 1.968 588,858 +0.08(+4.31%)
Nov 24, 2017 1.763 1.913 1.763 1.887 364,657 +0.11(+6.47%)
Nov 22, 2017 1.613 1.779 1.613 1.772 779,927 +0.17(+10.44%)
Nov 21, 2017 1.605 1.646 1.569 1.605 201,146 -0.02(-1.09%)
Nov 20, 2017 1.561 1.640 1.535 1.622 330,157 +0.06(+3.95%)
Nov 17, 2017 1.605 1.662 1.543 1.561 318,726 -0.04(-2.21%)
Nov 16, 2017 1.763 1.763 1.552 1.596 727,468 -0.13(-7.65%)
Nov 15, 2017 1.640 1.746 1.640 1.728 209,916 +0.08(+4.81%)
Nov 14, 2017 1.746 1.746 1.631 1.649 74,095 -0.10(-5.56%)
Nov 13, 2017 1.684 1.746 1.684 1.746 205,525 +0.06(+3.66%)
Nov 10, 2017 1.666 1.702 1.666 1.684 92,105 +0.02(+1.06%)
Nov 09, 2017 1.543 1.710 1.532 1.666 719,691 +0.11(+7.39%)
Nov 08, 2017 1.499 1.552 1.496 1.552 138,759 +0.03(+1.73%)
Nov 07, 2017 1.543 1.543 1.508 1.525 96,032 -0.03(-1.70%)
Nov 06, 2017 1.561 1.569 1.507 1.552 161,176 +0.00(+0.00%)
Nov 03, 2017 1.446 1.561 1.419 1.552 402,441 +0.11(+7.32%)
Nov 02, 2017 1.481 1.490 1.428 1.446 158,571 -0.04(-2.38%)
Nov 01, 2017 1.481 1.516 1.428 1.481 145,095 +0.02(+1.20%)
Oct 31, 2017 1.481 1.499 1.464 1.464 174,325 -0.04(-2.35%)
Oct 30, 2017 1.552 1.552 1.484 1.499 199,680 -0.04(-2.30%)
Oct 27, 2017 1.552 1.552 1.516 1.534 138,254 -0.04(-2.79%)
Oct 26, 2017 1.543 1.578 1.519 1.578 75,661 +0.04(+2.29%)
Oct 25, 2017 1.587 1.587 1.534 1.543 183,834 -0.02(-1.13%)
Oct 24, 2017 1.587 1.605 1.561 1.561 88,193 -0.02(-1.12%)
Oct 23, 2017 1.605 1.613 1.578 1.578 80,536 -0.03(-1.65%)
Oct 20, 2017 1.587 1.622 1.534 1.605 286,977 +0.02(+1.11%)
Oct 19, 2017 1.649 1.657 1.569 1.587 152,093 -0.04(-2.70%)
Oct 18, 2017 1.587 1.666 1.561 1.631 220,600 +0.04(+2.78%)
Oct 17, 2017 1.569 1.587 1.552 1.587 152,862 +0.01(+0.56%)
Oct 16, 2017 1.596 2.142 1.411 1.578 3,799,472 -0.02(-1.10%)
Oct 13, 2017 1.605 1.622 1.578 1.596 69,208 +0.01(+0.56%)
Oct 12, 2017 1.622 1.631 1.583 1.587 151,917 -0.04(-2.17%)
Oct 11, 2017 1.561 1.622 1.561 1.622 98,437 +0.05(+3.37%)
Oct 10, 2017 1.578 1.640 1.552 1.569 176,129 +0.00(+0.00%)
Oct 09, 2017 1.631 1.640 1.569 1.569 195,942 -0.05(-3.26%)
Oct 06, 2017 1.675 1.702 1.605 1.622 131,624 -0.04(-2.13%)
Oct 05, 2017 1.640 1.710 1.632 1.657 185,019 +0.03(+1.62%)
Oct 04, 2017 1.596 1.649 1.596 1.631 191,812 +0.03(+1.65%)
Oct 03, 2017 1.578 1.613 1.578 1.605 114,403 +0.00(+0.00%)
Oct 02, 2017 1.613 1.622 1.605 1.605 232,189 -0.02(-1.09%)
Sep 29, 2017 1.569 1.631 1.556 1.622 264,153 +0.05(+3.37%)
Sep 28, 2017 1.649 1.666 1.569 1.569 576,511 -0.06(-3.78%)
Sep 27, 2017 1.675 1.684 1.622 1.631 124,496 -0.03(-1.60%)
Sep 26, 2017 1.666 1.710 1.631 1.657 228,692 +0.00(+0.00%)
Sep 25, 2017 1.666 1.737 1.649 1.657 170,529 -0.03(-1.57%)
Sep 22, 2017 1.657 1.693 1.649 1.684 115,431 +0.02(+1.06%)
Sep 21, 2017 1.657 1.719 1.657 1.666 189,203 -0.01(-0.53%)
Sep 20, 2017 1.649 1.693 1.643 1.675 280,632 +0.02(+1.06%)
Sep 19, 2017 1.649 1.693 1.605 1.657 280,376 +0.02(+1.08%)
Sep 18, 2017 1.728 1.737 1.631 1.640 231,281 -0.04(-2.11%)
Sep 15, 2017 1.666 1.684 1.622 1.675 770,997 +0.02(+1.06%)
Sep 14, 2017 1.684 1.684 1.622 1.657 393,671 -0.03(-1.57%)
Sep 13, 2017 1.605 1.684 1.587 1.684 510,115 +0.11(+7.30%)
Sep 12, 2017 1.569 1.675 1.561 1.569 478,860 +0.01(+0.56%)
Sep 11, 2017 1.552 1.586 1.525 1.561 329,791 +0.01(+0.57%)
Sep 08, 2017 1.552 1.561 1.481 1.552 809,579 +0.00(+0.00%)
Sep 07, 2017 1.532 1.569 1.516 1.552 136,967 +0.00(+0.00%)
Sep 06, 2017 1.578 1.596 1.538 1.552 273,504 -0.03(-1.68%)
Sep 05, 2017 1.543 1.596 1.525 1.578 420,520 +0.03(+1.70%)
Sep 01, 2017 1.605 1.657 1.552 1.552 405,065 -0.05(-3.30%)
Aug 31, 2017 1.587 1.640 1.587 1.605 296,174 +0.01(+0.55%)
Aug 30, 2017 1.596 1.622 1.569 1.596 342,221 +0.00(+0.00%)
Aug 29, 2017 1.693 1.702 1.569 1.596 463,412 -0.11(-6.22%)
Aug 28, 2017 1.693 1.825 1.631 1.702 1,038,329 +0.01(+0.52%)
Aug 25, 2017 1.640 1.710 1.640 1.693 337,018 +0.05(+3.23%)
Aug 24, 2017 1.623 1.691 1.587 1.640 700,356 +0.08(+4.95%)
Aug 23, 2017 1.631 1.691 1.554 1.563 2,128,697 +0.02(+1.11%)
Aug 22, 2017 1.580 1.614 1.537 1.545 1,049,736 +0.00(+0.00%)
Aug 21, 2017 1.545 1.563 1.537 1.545 456,236 -0.01(-0.55%)
Aug 18, 2017 1.614 1.623 1.528 1.554 1,047,664 -0.08(-4.74%)
Aug 17, 2017 1.417 1.717 1.399 1.631 3,475,568 +0.33(+25.83%)
Aug 16, 2017 1.382 1.382 1.245 1.296 911,062 -0.07(-5.03%)
Aug 15, 2017 1.408 1.417 1.314 1.365 658,588 -0.04(-3.05%)
Aug 14, 2017 1.460 1.520 1.399 1.408 591,108 -0.05(-3.53%)
Aug 11, 2017 1.434 1.485 1.434 1.460 202,135 +0.01(+0.59%)
Aug 10, 2017 1.468 1.494 1.425 1.451 323,172 -0.03(-1.74%)
Aug 09, 2017 1.528 1.528 1.425 1.477 711,585 -0.05(-3.37%)
Aug 08, 2017 1.537 1.580 1.528 1.528 203,464 -0.01(-0.56%)
Aug 07, 2017 1.580 1.580 1.511 1.537 227,491 -0.02(-1.10%)
Aug 04, 2017 1.580 1.554 1.554 213,782 -0.03(-1.63%)
Aug 03, 2017 1.631 1.666 1.563 1.580 290,694 -0.05(-3.16%)
Aug 02, 2017 1.666 1.666 1.623 1.631 145,302 -0.04(-2.56%)
Aug 01, 2017 1.700 1.717 1.657 1.674 344,551 -0.03(-2.01%)
Jul 31, 2017 1.700 1.743 1.666 1.709 426,789 +0.01(+0.51%)
Jul 28, 2017 1.734 1.739 1.674 1.700 383,917 -0.04(-2.46%)
Jul 27, 2017 1.674 1.751 1.674 1.743 255,103 +0.07(+4.10%)
Jul 26, 2017 1.700 1.709 1.640 1.674 239,680 -0.03(-1.51%)
Jul 25, 2017 1.666 1.743 1.651 1.700 448,245 +0.03(+2.06%)
Jul 24, 2017 1.691 1.700 1.597 1.666 529,291 -0.03(-2.02%)
Jul 21, 2017 1.683 1.709 1.623 1.700 491,536 +0.06(+3.66%)
Jul 20, 2017 1.631 1.657 1.589 1.640 739,817 +0.01(+0.53%)
Jul 19, 2017 1.554 1.666 1.545 1.631 598,251 +0.07(+4.40%)
Jul 18, 2017 1.545 1.588 1.511 1.563 428,721 +0.01(+0.55%)
Jul 17, 2017 1.537 1.588 1.537 1.554 284,939 +0.01(+0.56%)
Jul 14, 2017 1.520 1.554 1.502 1.545 276,583 +0.03(+2.27%)
Jul 13, 2017 1.554 1.554 1.477 1.511 585,282 +0.01(+0.57%)
Jul 12, 2017 1.571 1.588 1.477 1.502 742,427 -0.05(-3.32%)
Jul 11, 2017 1.588 1.618 1.554 1.554 375,742 -0.03(-1.63%)
Jul 10, 2017 1.674 1.691 1.580 1.580 589,971 -0.09(-5.15%)
Jul 07, 2017 1.691 1.700 1.657 1.666 378,326 -0.03(-2.02%)
Jul 06, 2017 1.717 1.734 1.674 1.700 735,436 -0.03(-1.98%)
Jul 05, 2017 1.726 1.769 1.700 1.734 515,387 -0.01(-0.49%)
Jul 03, 2017 1.786 1.829 1.721 1.743 256,065 -0.04(-2.40%)
Jun 30, 2017 1.846 1.880 1.717 1.786 1,129,722 -0.05(-2.80%)
Jun 29, 2017 1.906 2.009 1.820 1.837 815,817 +0.00(+0.00%)
Jun 28, 2017 1.880 1.906 1.812 1.837 435,287 -0.03(-1.84%)
Jun 27, 2017 1.940 1.958 1.872 1.872 555,792 -0.08(-3.96%)
Jun 26, 2017 1.854 1.975 1.812 1.949 576,173 +0.05(+2.72%)
Jun 23, 2017 2.026 2.052 1.734 1.897 5,736,653 -0.13(-6.36%)
Jun 22, 2017 2.018 2.095 2.009 2.026 549,272 +0.03(+1.29%)
Jun 21, 2017 2.018 2.069 2.000 2.000 359,251 -0.02(-0.85%)
Jun 20, 2017 2.061 2.061 2.000 2.018 322,494 -0.06(-2.89%)
Jun 19, 2017 2.095 2.129 1.996 2.078 388,054 -0.02(-0.82%)
Jun 16, 2017 2.035 2.103 1.970 2.095 542,058 +0.02(+0.83%)
Jun 15, 2017 2.129 2.129 2.039 2.078 284,525 -0.04(-2.02%)
Jun 14, 2017 2.112 2.138 2.026 2.121 242,465 +0.05(+2.49%)
Jun 13, 2017 1.975 2.091 1.975 2.069 527,323 +0.09(+4.33%)
Jun 12, 2017 2.146 2.232 1.983 1.983 541,356 -0.14(-6.48%)
Jun 09, 2017 2.052 2.168 2.036 2.121 300,504 +0.05(+2.49%)
Jun 08, 2017 2.086 2.164 2.052 2.069 492,544 -0.01(-0.41%)
Jun 07, 2017 1.958 2.086 1.915 2.078 514,180 +0.12(+6.14%)
Jun 06, 2017 1.906 2.001 1.880 1.958 587,135 +0.05(+2.70%)
Jun 05, 2017 1.829 1.915 1.812 1.906 446,201 +0.07(+3.74%)
Jun 02, 2017 1.932 1.966 1.829 1.837 471,235 -0.11(-5.73%)
Jun 01, 2017 1.863 1.949 1.846 1.949 370,713 +0.09(+4.61%)
May 31, 2017 1.975 1.975 1.769 1.863 578,566 -0.10(-5.24%)
May 30, 2017 1.940 1.983 1.916 1.966 477,596 +0.01(+0.44%)
May 26, 2017 1.975 1.992 1.923 1.958 551,023 -0.02(-0.87%)
May 25, 2017 1.992 2.009 1.949 1.975 574,272 +0.04(+2.22%)
May 24, 2017 2.049 2.049 1.923 1.932 513,483 -0.08(-4.17%)
May 23, 2017 1.991 2.058 1.974 2.016 513,050 +0.03(+1.69%)
May 22, 2017 2.066 2.117 1.898 1.982 1,110,360 +0.08(+4.42%)
May 19, 2017 1.814 1.923 1.806 1.898 570,971 +0.10(+5.61%)
May 18, 2017 1.680 1.880 1.680 1.797 1,071,604 -0.10(-5.31%)
May 17, 2017 1.881 1.940 1.814 1.898 672,681 +0.03(+1.35%)
May 16, 2017 1.839 1.890 1.789 1.873 744,406 +0.03(+1.36%)
May 15, 2017 2.016 2.083 1.839 1.848 952,850 -0.14(-7.17%)
May 12, 2017 2.100 2.117 1.806 1.991 1,899,628 -0.11(-5.20%)
May 11, 2017 2.259 2.259 2.100 2.100 628,881 -0.13(-5.66%)
May 10, 2017 2.159 2.255 2.133 2.226 446,888 +0.07(+3.11%)
May 09, 2017 2.234 2.251 2.138 2.159 600,012 -0.07(-3.02%)
May 08, 2017 2.268 2.310 2.217 2.226 394,311 -0.01(-0.38%)
May 05, 2017 2.167 2.343 2.100 2.234 786,076 +0.08(+3.50%)
May 04, 2017 2.377 2.394 2.150 2.159 835,113 -0.22(-9.19%)
May 03, 2017 2.394 2.402 2.268 2.377 678,979 -0.03(-1.05%)
May 02, 2017 2.394 2.419 2.377 2.402 512,350 +0.00(+0.00%)
May 01, 2017 2.469 2.469 2.394 2.402 447,961 -0.02(-0.69%)
Apr 28, 2017 2.444 2.453 2.394 2.419 508,802 -0.03(-1.37%)
Apr 27, 2017 2.520 2.520 2.369 2.453 830,217 -0.06(-2.34%)
Apr 26, 2017 2.394 2.511 2.385 2.511 715,038 +0.13(+5.65%)
Apr 25, 2017 2.436 2.511 2.369 2.377 670,466 -0.03(-1.05%)
Apr 24, 2017 2.394 2.419 2.335 2.402 689,154 +0.07(+2.88%)
Apr 21, 2017 2.327 2.343 2.218 2.335 479,700 +0.03(+1.09%)
Apr 20, 2017 2.301 2.385 2.280 2.310 922,711 +0.03(+1.48%)
Apr 19, 2017 2.226 2.360 2.201 2.276 1,308,016 +0.06(+2.65%)
Apr 18, 2017 2.150 2.226 2.108 2.217 1,000,126 +0.07(+3.12%)
Apr 17, 2017 2.100 2.159 2.096 2.150 475,462 +0.05(+2.40%)
Apr 13, 2017 2.184 2.209 2.075 2.100 785,091 -0.08(-3.85%)
Apr 12, 2017 2.184 2.226 2.150 2.184 876,841 +0.00(+0.00%)
Apr 11, 2017 2.117 2.184 2.100 2.184 543,911 +0.08(+3.59%)
Apr 10, 2017 2.125 2.192 2.096 2.108 554,335 +0.00(+0.00%)
Apr 07, 2017 2.167 2.184 2.041 2.108 1,119,400 -0.03(-1.57%)
Apr 06, 2017 2.184 2.259 2.117 2.142 747,029 -0.03(-1.16%)
Apr 05, 2017 2.159 2.209 2.142 2.167 1,413,001 +0.01(+0.39%)
Apr 04, 2017 2.226 2.251 2.133 2.159 1,574,789 -0.07(-3.02%)
Apr 03, 2017 2.226 2.259 2.133 2.226 1,514,734 +0.05(+2.32%)
Mar 31, 2017 2.100 2.184 2.066 2.175 1,563,169 +0.07(+3.19%)
Mar 30, 2017 1.873 2.142 1.873 2.108 2,999,667 +0.22(+11.56%)
Mar 29, 2017 1.755 1.898 1.747 1.890 904,301 +0.13(+7.66%)
Mar 28, 2017 1.705 1.764 1.688 1.755 747,930 +0.05(+2.96%)
Mar 27, 2017 1.663 1.730 1.655 1.705 471,722 +0.04(+2.52%)
Mar 24, 2017 1.638 1.713 1.613 1.663 535,965 +0.03(+1.54%)
Mar 23, 2017 1.638 1.697 1.638 1.638 792,172 +0.00(+0.00%)
Mar 22, 2017 1.789 1.789 1.613 1.638 1,365,875 -0.15(-8.45%)
Mar 21, 2017 1.856 1.856 1.739 1.789 912,405 -0.05(-2.74%)
Mar 20, 2017 1.999 1.999 1.814 1.839 645,132 -0.16(-7.98%)
Mar 17, 2017 1.881 1.999 1.856 1.999 1,690,477 +0.12(+6.25%)
Mar 16, 2017 1.814 1.907 1.814 1.881 728,687 +0.04(+2.28%)
Mar 15, 2017 1.848 1.856 1.730 1.839 894,836 +0.05(+2.82%)
Mar 14, 2017 1.789 1.823 1.764 1.789 546,446 +0.01(+0.47%)
Mar 13, 2017 1.823 1.881 1.772 1.781 423,849 -0.06(-3.20%)
Mar 10, 2017 1.797 1.848 1.781 1.839 880,885 +0.04(+2.34%)
Mar 09, 2017 1.764 1.797 1.724 1.797 638,694 +0.04(+2.39%)
Mar 08, 2017 1.722 1.781 1.722 1.755 953,930 +0.03(+1.95%)
Mar 07, 2017 1.789 1.814 1.722 1.722 1,324,704 -0.08(-4.21%)
Mar 06, 2017 1.873 1.881 1.764 1.797 1,343,052 -0.07(-3.60%)
Mar 03, 2017 1.772 1.890 1.764 1.865 1,525,074 +0.08(+4.72%)
Mar 02, 2017 1.680 2.016 1.512 1.781 10,000,215 -0.17(-8.62%)
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.