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, 2019 1.120 1.120 1.080 1.100 66,371 -0.01(-0.90%)
Feb 27, 2019 1.100 1.110 1.070 1.110 80,097 +0.02(+1.83%)
Feb 26, 2019 1.080 1.100 1.060 1.090 46,510 +0.00(+0.00%)
Feb 25, 2019 1.180 1.180 1.040 1.090 299,920 -0.07(-6.03%)
Feb 22, 2019 1.100 1.220 1.100 1.160 993,500 +0.07(+6.42%)
Feb 21, 2019 1.100 1.190 1.060 1.090 284,917 +0.00(+0.00%)
Feb 20, 2019 1.110 1.110 1.090 1.090 76,149 -0.02(-1.80%)
Feb 19, 2019 1.080 1.120 1.080 1.110 148,819 +0.03(+2.78%)
Feb 15, 2019 1.100 1.100 1.060 1.080 65,900 -0.01(-0.92%)
Feb 14, 2019 1.120 1.120 1.069 1.090 104,694 -0.03(-2.68%)
Feb 13, 2019 0.9859 1.130 0.9668 1.120 719,439 +0.13(+13.48%)
Feb 12, 2019 0.9330 1.010 0.9330 0.9870 97,759 +0.05(+5.79%)
Feb 11, 2019 0.9498 0.9498 0.9140 0.9330 34,064 -0.02(-1.79%)
Feb 08, 2019 0.9300 0.9500 0.9100 0.9500 30,400 +0.02(+1.64%)
Feb 07, 2019 0.9520 0.9520 0.9201 0.9347 83,499 -0.01(-0.73%)
Feb 06, 2019 0.9550 0.9550 0.9300 0.9416 60,795 +0.00(+0.06%)
Feb 05, 2019 0.9500 0.9670 0.9400 0.9410 107,782 -0.01(-0.98%)
Feb 04, 2019 0.9700 0.9700 0.9300 0.9503 51,626 -0.01(-1.01%)
Feb 01, 2019 0.9600 0.9700 0.9100 0.9600 72,800 +0.01(+1.05%)
Jan 31, 2019 0.9100 0.9500 0.8970 0.9500 126,610 +0.05(+6.04%)
Jan 30, 2019 0.9300 0.9500 0.8820 0.8959 98,897 -0.02(-2.20%)
Jan 29, 2019 0.8500 0.9279 0.8400 0.9161 132,311 +0.04(+4.10%)
Jan 28, 2019 0.9600 0.9899 0.8500 0.8800 277,036 -0.02(-1.68%)
Jan 25, 2019 0.9400 0.9420 0.8680 0.8950 242,200 +0.01(+1.20%)
Jan 24, 2019 0.8852 0.9188 0.8510 0.8844 104,814 -0.00(-0.09%)
Jan 23, 2019 0.9300 0.9852 0.8500 0.8852 326,531 -0.02(-2.73%)
Jan 22, 2019 0.8800 1.000 0.8500 0.9100 147,623 +0.03(+3.41%)
Jan 18, 2019 0.8300 0.9100 0.8200 0.8800 190,700 +0.06(+7.32%)
Jan 17, 2019 0.8600 0.8800 0.8200 0.8200 125,377 -0.04(-4.84%)
Jan 16, 2019 0.9400 0.9799 0.8151 0.8617 424,786 +0.05(+6.20%)
Jan 15, 2019 0.8175 0.8455 0.7507 0.8114 300,977 +0.02(+2.71%)
Jan 14, 2019 0.8500 0.8500 0.7506 0.7900 430,264 -0.09(-10.73%)
Jan 11, 2019 0.8300 0.9160 0.8200 0.8850 239,900 +0.06(+7.31%)
Jan 10, 2019 0.8189 0.8531 0.8100 0.8247 144,238 +0.01(+0.78%)
Jan 09, 2019 0.7800 0.8279 0.7600 0.8183 278,175 +0.07(+9.11%)
Jan 08, 2019 0.7419 0.7641 0.7101 0.7500 534,469 +0.01(+1.35%)
Jan 07, 2019 0.7500 0.7700 0.7200 0.7400 1,286,106 +0.02(+2.07%)
Jan 04, 2019 0.8500 0.8500 0.6660 0.7250 3,401,700 -0.10(-12.40%)
Jan 03, 2019 0.8600 0.8700 0.8100 0.8276 291,445 -0.03(-3.77%)
Jan 02, 2019 0.7800 0.8600 0.7400 0.8600 984,362 +0.12(+16.22%)
Dec 31, 2018 0.9700 0.9900 0.7400 0.7400 2,520,400 -0.25(-25.25%)
Dec 28, 2018 0.9800 1.020 0.9500 0.9900 954,400 +0.01(+0.96%)
Dec 27, 2018 1.000 1.050 0.9230 0.9806 653,516 -0.04(-3.86%)
Dec 26, 2018 1.070 1.080 1.010 1.020 387,333 -0.04(-3.77%)
Dec 24, 2018 1.070 1.100 1.030 1.060 163,400 -0.04(-3.64%)
Dec 21, 2018 1.180 1.210 1.100 1.100 220,600 -0.08(-6.78%)
Dec 20, 2018 1.210 1.250 1.160 1.180 229,620 -0.07(-5.60%)
Dec 19, 2018 1.280 1.340 1.240 1.250 161,170 +0.02(+1.63%)
Dec 18, 2018 1.240 1.260 1.230 1.230 92,980 -0.01(-0.81%)
Dec 17, 2018 1.240 1.270 1.170 1.240 276,454 -0.02(-1.59%)
Dec 14, 2018 1.300 1.300 1.240 1.260 200,900 -0.04(-3.08%)
Dec 13, 2018 1.320 1.370 1.290 1.300 160,102 -0.01(-0.76%)
Dec 12, 2018 1.290 1.340 1.280 1.310 122,795 +0.02(+1.55%)
Dec 11, 2018 1.300 1.370 1.290 1.290 219,509 -0.01(-0.77%)
Dec 10, 2018 1.430 1.430 1.280 1.300 212,862 -0.10(-7.14%)
Dec 07, 2018 1.390 1.400 1.370 1.400 89,500 +0.01(+0.72%)
Dec 06, 2018 1.380 1.420 1.370 1.390 162,920 +0.00(+0.00%)
Dec 04, 2018 1.500 1.510 1.380 1.390 195,500 -0.10(-6.71%)
Dec 03, 2018 1.530 1.580 1.490 1.490 156,525 +0.00(+0.00%)
Nov 30, 2018 1.538 1.548 1.490 1.490 217,460 -0.05(-3.14%)
Nov 29, 2018 1.548 1.567 1.529 1.538 147,569 +0.00(+0.00%)
Nov 28, 2018 1.529 1.577 1.529 1.538 515,994 +0.00(+0.00%)
Nov 27, 2018 1.500 1.567 1.490 1.538 179,561 +0.05(+3.25%)
Nov 26, 2018 1.471 1.500 1.451 1.490 236,392 +0.05(+3.36%)
Nov 23, 2018 1.471 1.500 1.442 1.442 134,775 -0.05(-3.25%)
Nov 21, 2018 1.490 1.490 1.490 0 +0.03(+1.99%)
Nov 20, 2018 1.645 1.645 1.461 1.461 480,297 -0.18(-11.18%)
Nov 19, 2018 1.703 1.703 1.596 1.645 133,424 +0.01(+0.59%)
Nov 16, 2018 1.616 1.654 1.606 1.635 94,467 -0.03(-1.74%)
Nov 15, 2018 1.635 1.664 1.519 1.664 308,537 +0.02(+1.18%)
Nov 14, 2018 1.645 1.669 1.633 1.645 57,536 -0.03(-1.73%)
Nov 13, 2018 1.674 1.684 1.621 1.674 93,000 -0.01(-0.57%)
Nov 12, 2018 1.800 1.800 1.674 1.684 80,439 -0.01(-0.57%)
Nov 09, 2018 1.693 1.771 1.674 1.693 56,018 +0.00(+0.00%)
Nov 08, 2018 1.713 1.742 1.674 1.693 46,027 +0.00(+0.00%)
Nov 07, 2018 1.693 1.703 1.654 1.693 57,773 +0.01(+0.57%)
Nov 06, 2018 1.664 1.732 1.664 1.684 82,690 +0.01(+0.58%)
Nov 05, 2018 1.664 1.761 1.664 1.674 93,731 -0.01(-0.57%)
Nov 02, 2018 1.693 1.713 1.684 1.684 39,688 -0.02(-1.14%)
Nov 01, 2018 1.674 1.751 1.625 1.703 59,288 +0.05(+2.92%)
Oct 31, 2018 1.674 1.684 1.645 1.654 24,708 -0.03(-1.72%)
Oct 30, 2018 1.596 1.703 1.596 1.684 133,668 +0.00(+0.00%)
Oct 29, 2018 1.654 1.742 1.645 1.684 144,277 +0.04(+2.35%)
Oct 26, 2018 1.471 1.654 1.471 1.645 210,949 +0.17(+11.84%)
Oct 25, 2018 1.480 1.519 1.466 1.471 125,830 -0.01(-0.65%)
Oct 24, 2018 1.471 1.509 1.471 1.480 73,191 -0.05(-3.16%)
Oct 23, 2018 1.567 1.577 1.519 1.529 205,905 -0.04(-2.47%)
Oct 22, 2018 1.654 1.654 1.558 1.567 202,958 -0.07(-4.14%)
Oct 19, 2018 1.693 1.693 1.606 1.635 112,967 -0.06(-3.43%)
Oct 18, 2018 1.713 1.809 1.674 1.693 112,441 +0.00(+0.00%)
Oct 17, 2018 1.693 1.809 1.684 1.693 144,534 +0.01(+0.57%)
Oct 16, 2018 1.742 1.742 1.577 1.684 244,420 -0.08(-4.40%)
Oct 15, 2018 1.780 1.800 1.761 1.761 40,137 -0.03(-1.62%)
Oct 12, 2018 1.800 1.838 1.751 1.790 98,497 +0.00(+0.00%)
Oct 11, 2018 1.761 1.819 1.761 1.790 24,630 +0.02(+1.09%)
Oct 10, 2018 1.800 1.829 1.771 1.771 77,225 -0.03(-1.61%)
Oct 09, 2018 1.800 1.838 1.800 1.800 156,743 +0.00(+0.00%)
Oct 08, 2018 1.838 1.848 1.790 1.800 99,025 -0.03(-1.59%)
Oct 05, 2018 1.838 1.838 1.819 1.829 68,834 -0.01(-0.53%)
Oct 04, 2018 1.838 1.867 1.829 1.838 58,966 +0.00(+0.00%)
Oct 03, 2018 1.838 1.838 1.812 1.838 45,122 +0.01(+0.53%)
Oct 02, 2018 1.887 1.906 1.809 1.829 158,996 -0.07(-3.57%)
Oct 01, 2018 1.906 1.906 1.887 1.896 24,534 -0.01(-0.51%)
Sep 28, 2018 1.877 1.925 1.877 1.906 27,182 +0.02(+1.03%)
Sep 27, 2018 1.877 1.935 1.877 1.887 13,925 +0.03(+1.56%)
Sep 26, 2018 1.906 1.906 1.858 1.858 36,042 -0.02(-1.03%)
Sep 25, 2018 1.887 1.916 1.867 1.877 106,784 -0.02(-1.02%)
Sep 24, 2018 1.974 2.032 1.896 1.896 57,254 -0.08(-3.92%)
Sep 21, 2018 1.993 2.051 1.954 1.974 103,459 +0.00(+0.00%)
Sep 20, 2018 1.945 1.983 1.938 1.974 84,325 +0.05(+2.51%)
Sep 19, 2018 1.974 1.974 1.925 1.925 56,113 +0.02(+1.02%)
Sep 18, 2018 1.887 1.935 1.887 1.906 37,352 +0.02(+1.03%)
Sep 17, 2018 1.867 1.916 1.867 1.887 80,359 +0.03(+1.56%)
Sep 14, 2018 1.916 1.916 1.858 1.858 107,593 -0.04(-2.04%)
Sep 13, 2018 1.896 1.916 1.877 1.896 61,404 -0.01(-0.51%)
Sep 12, 2018 1.906 1.932 1.867 1.906 63,422 +0.00(+0.00%)
Sep 11, 2018 1.935 1.935 1.896 1.906 83,556 -0.05(-2.48%)
Sep 10, 2018 1.935 1.964 1.896 1.954 134,046 +0.05(+2.54%)
Sep 07, 2018 1.877 1.974 1.867 1.906 98,911 +0.05(+2.60%)
Sep 06, 2018 1.974 2.003 1.848 1.858 246,672 -0.12(-5.88%)
Sep 05, 2018 1.974 2.004 1.964 1.974 29,180 +0.00(+0.00%)
Sep 04, 2018 2.012 2.012 1.945 1.974 154,064 -0.06(-2.86%)
Aug 31, 2018 2.032 2.032 2.032 0 +0.05(+2.44%)
Aug 30, 2018 1.965 2.012 1.955 1.983 138,852 +0.00(+0.00%)
Aug 29, 2018 2.031 2.031 1.966 1.983 74,864 -0.01(-0.47%)
Aug 28, 2018 1.983 2.068 1.983 1.993 108,034 +0.01(+0.48%)
Aug 27, 2018 2.078 2.078 1.965 1.983 155,570 -0.04(-1.87%)
Aug 24, 2018 2.040 2.078 2.002 2.021 198,412 +0.03(+1.42%)
Aug 23, 2018 1.974 2.087 1.908 1.993 655,773 -0.18(-8.26%)
Aug 22, 2018 2.040 2.238 2.040 2.172 361,566 +0.15(+7.48%)
Aug 21, 2018 1.983 2.031 1.974 2.021 109,104 +0.03(+1.42%)
Aug 20, 2018 1.955 1.993 1.955 1.993 59,426 +0.05(+2.43%)
Aug 17, 2018 1.917 1.974 1.898 1.946 86,607 +0.05(+2.49%)
Aug 16, 2018 1.965 1.974 1.880 1.898 278,144 -0.07(-3.37%)
Aug 15, 2018 2.059 2.078 1.965 1.965 214,139 -0.09(-4.59%)
Aug 14, 2018 2.031 2.125 2.031 2.059 310,634 +0.04(+1.87%)
Aug 13, 2018 2.116 2.116 2.002 2.021 79,186 -0.10(-4.89%)
Aug 10, 2018 2.153 2.210 2.116 2.125 86,712 -0.04(-1.75%)
Aug 09, 2018 2.191 2.210 2.125 2.163 246,122 -0.06(-2.55%)
Aug 08, 2018 2.068 2.229 2.068 2.220 195,519 +0.15(+7.31%)
Aug 07, 2018 1.974 2.097 1.965 2.068 200,299 +0.13(+6.57%)
Aug 06, 2018 1.917 1.965 1.894 1.941 181,641 +0.02(+1.23%)
Aug 03, 2018 1.993 2.021 1.889 1.917 275,490 -0.11(-5.58%)
Aug 02, 2018 2.012 2.040 1.983 2.031 113,941 +0.03(+1.42%)
Aug 01, 2018 2.007 2.017 1.983 2.002 84,038 -0.01(-0.47%)
Jul 31, 2018 2.021 2.050 1.974 2.012 99,156 -0.01(-0.47%)
Jul 30, 2018 1.983 2.031 1.956 2.021 72,557 +0.04(+1.90%)
Jul 27, 2018 2.040 2.040 1.983 1.983 238,857 -0.06(-3.00%)
Jul 26, 2018 2.125 2.125 2.031 2.045 170,965 -0.08(-3.78%)
Jul 25, 2018 2.153 2.210 2.059 2.125 130,702 -0.04(-1.75%)
Jul 24, 2018 2.248 2.286 2.153 2.163 193,764 -0.10(-4.58%)
Jul 23, 2018 2.229 2.305 2.201 2.267 554,056 +0.04(+1.69%)
Jul 20, 2018 2.295 2.305 2.228 2.229 71,754 -0.04(-1.67%)
Jul 19, 2018 2.257 2.305 2.253 2.267 148,032 +0.01(+0.42%)
Jul 18, 2018 2.248 2.267 2.229 2.257 59,012 +0.00(+0.00%)
Jul 17, 2018 2.238 2.276 2.210 2.257 95,143 +0.05(+2.14%)
Jul 16, 2018 2.182 2.220 2.182 2.210 86,922 +0.02(+0.86%)
Jul 13, 2018 2.172 2.248 2.172 2.191 134,126 +0.01(+0.43%)
Jul 12, 2018 2.172 2.182 2.153 2.182 145,551 +0.00(+0.00%)
Jul 11, 2018 2.172 2.201 2.172 2.182 61,077 +0.01(+0.44%)
Jul 10, 2018 2.201 2.201 2.153 2.172 111,736 -0.02(-0.86%)
Jul 09, 2018 2.144 2.220 2.144 2.191 100,555 +0.00(+0.00%)
Jul 06, 2018 2.210 2.210 2.172 2.191 70,498 +0.03(+1.31%)
Jul 05, 2018 2.172 2.202 2.135 2.163 53,971 +0.01(+0.44%)
Jul 03, 2018 2.153 2.153 2.153 0 -0.05(-2.15%)
Jul 02, 2018 2.257 2.286 2.172 2.201 94,197 -0.08(-3.32%)
Jun 29, 2018 2.295 2.295 2.229 2.276 88,895 +0.01(+0.42%)
Jun 28, 2018 2.229 2.352 2.220 2.267 118,038 +0.05(+2.13%)
Jun 27, 2018 2.210 2.257 2.182 2.220 118,806 -0.01(-0.42%)
Jun 26, 2018 2.191 2.238 2.163 2.229 222,831 +0.04(+1.72%)
Jun 25, 2018 2.286 2.286 2.163 2.191 146,270 -0.09(-3.73%)
Jun 22, 2018 2.333 2.341 2.198 2.276 237,405 -0.04(-1.63%)
Jun 21, 2018 2.333 2.361 2.295 2.314 72,804 -0.02(-0.81%)
Jun 20, 2018 2.399 2.399 2.305 2.333 97,909 -0.03(-1.20%)
Jun 19, 2018 2.361 2.408 2.361 2.361 119,900 -0.02(-0.79%)
Jun 18, 2018 2.333 2.503 2.276 2.380 306,462 +0.06(+2.44%)
Jun 15, 2018 2.295 2.248 2.323 329,991 +0.03(+1.23%)
Jun 14, 2018 2.305 2.390 2.277 2.295 357,502 -0.01(-0.41%)
Jun 13, 2018 2.437 2.484 2.305 2.305 239,495 -0.15(-6.15%)
Jun 12, 2018 2.503 2.522 2.380 2.456 430,554 -0.05(-1.89%)
Jun 11, 2018 2.503 2.560 2.437 2.503 167,613 +0.01(+0.38%)
Jun 08, 2018 2.682 2.730 2.484 2.493 176,890 -0.19(-7.04%)
Jun 07, 2018 2.560 2.692 2.550 2.682 258,898 +0.13(+5.19%)
Jun 06, 2018 2.597 2.550 229,890 +0.04(+1.50%)
Jun 05, 2018 2.446 2.550 2.390 2.512 245,936 +0.05(+1.92%)
Jun 04, 2018 2.361 2.550 2.333 2.465 460,800 +0.08(+3.57%)
Jun 01, 2018 2.389 2.514 2.343 2.380 362,457 -0.02(-0.77%)
May 31, 2018 2.408 2.438 2.349 2.399 252,375 -0.01(-0.38%)
May 30, 2018 2.528 2.556 2.380 2.408 478,012 -0.10(-4.06%)
May 29, 2018 2.695 2.695 2.501 2.510 255,917 -0.21(-7.82%)
May 25, 2018 2.723 2.723 2.723 0 -0.19(-6.37%)
May 24, 2018 2.899 2.908 2.195 2.908 1,410,340 -0.06(-2.18%)
May 23, 2018 2.788 3.010 2.686 2.973 313,074 +0.20(+7.36%)
May 22, 2018 2.945 2.987 2.745 2.769 483,430 -0.19(-6.56%)
May 21, 2018 2.936 2.991 2.880 2.964 432,660 +0.06(+2.24%)
May 18, 2018 2.714 2.927 2.667 2.899 650,959 +0.17(+6.10%)
May 17, 2018 2.621 2.760 2.593 2.732 388,927 +0.11(+4.24%)
May 16, 2018 2.528 2.658 2.528 2.621 156,278 +0.07(+2.91%)
May 15, 2018 2.482 2.575 2.454 2.547 124,839 +0.06(+2.61%)
May 14, 2018 2.482 2.574 2.454 2.482 114,667 +0.01(+0.37%)
May 11, 2018 2.399 2.501 2.352 2.473 76,661 +0.10(+4.30%)
May 10, 2018 2.510 2.510 2.371 2.371 250,209 -0.14(-5.54%)
May 09, 2018 2.639 2.639 2.510 2.510 227,796 -0.15(-5.57%)
May 08, 2018 2.751 2.751 2.602 2.658 95,085 -0.06(-2.05%)
May 07, 2018 2.714 2.759 2.686 2.714 151,724 -0.01(-0.34%)
May 04, 2018 2.778 2.825 2.705 2.723 520,563 -0.03(-1.01%)
May 03, 2018 2.658 2.778 2.556 2.751 243,933 +0.06(+2.41%)
May 02, 2018 2.686 2.723 2.649 2.686 129,243 +0.03(+1.05%)
May 01, 2018 2.695 2.723 2.612 2.658 176,481 -0.04(-1.37%)
Apr 30, 2018 2.732 2.751 2.640 2.695 167,025 -0.04(-1.36%)
Apr 27, 2018 2.769 2.769 2.714 2.732 103,738 -0.04(-1.34%)
Apr 26, 2018 2.639 2.825 2.602 2.769 641,029 +0.13(+4.91%)
Apr 25, 2018 2.649 2.676 2.595 2.639 158,315 +0.00(+0.00%)
Apr 24, 2018 2.556 2.695 2.501 2.639 209,993 +0.08(+3.26%)
Apr 23, 2018 2.482 2.658 2.482 2.556 232,685 +0.06(+2.22%)
Apr 20, 2018 2.584 2.612 2.473 2.501 344,833 -0.09(-3.57%)
Apr 19, 2018 2.778 2.778 2.547 2.593 473,244 -0.19(-6.67%)
Apr 18, 2018 2.788 2.834 2.751 2.778 172,558 +0.01(+0.33%)
Apr 17, 2018 2.806 2.871 2.751 2.769 273,076 -0.04(-1.32%)
Apr 16, 2018 2.732 2.945 2.704 2.806 550,373 +0.06(+2.36%)
Apr 13, 2018 2.741 2.778 2.704 2.741 515,744 +0.00(+0.00%)
Apr 12, 2018 2.769 2.769 2.621 2.741 343,400 +0.03(+1.02%)
Apr 11, 2018 2.584 2.751 2.584 2.714 1,012,835 +0.12(+4.64%)
Apr 10, 2018 2.593 2.621 2.538 2.593 570,234 +0.02(+0.72%)
Apr 09, 2018 2.556 2.593 2.520 2.575 352,768 +0.03(+1.09%)
Apr 06, 2018 2.528 2.585 2.519 2.547 634,785 +0.00(+0.00%)
Apr 05, 2018 2.501 2.639 2.417 2.547 1,035,096 +0.07(+3.00%)
Apr 04, 2018 2.112 2.564 2.102 2.473 840,480 +0.35(+16.59%)
Apr 03, 2018 2.028 2.149 2.028 2.121 412,934 +0.10(+5.05%)
Apr 02, 2018 2.010 2.047 1.982 2.019 192,920 +0.00(+0.00%)
Mar 29, 2018 2.019 2.019 2.019 0 -0.01(-0.46%)
Mar 28, 2018 2.019 2.052 2.000 2.028 214,948 +0.00(+0.00%)
Mar 27, 2018 2.010 2.047 1.986 2.028 261,545 +0.02(+0.92%)
Mar 26, 2018 2.028 2.037 1.982 2.010 121,112 -0.03(-1.36%)
Mar 23, 2018 2.047 2.047 1.982 2.037 169,584 +0.01(+0.46%)
Mar 22, 2018 2.056 2.065 2.019 2.028 246,230 -0.01(-0.45%)
Mar 21, 2018 2.056 2.065 2.001 2.037 247,778 +0.00(+0.00%)
Mar 20, 2018 1.982 2.065 1.954 2.037 265,741 +0.05(+2.33%)
Mar 19, 2018 1.880 2.043 1.880 1.991 471,047 +0.12(+6.44%)
Mar 16, 2018 1.963 1.973 1.871 1.871 1,320,427 -0.09(-4.72%)
Mar 15, 2018 1.899 1.973 1.899 1.963 305,515 +0.07(+3.92%)
Mar 14, 2018 1.908 1.954 1.880 1.889 279,310 -0.01(-0.49%)
Mar 13, 2018 1.936 1.981 1.899 1.899 193,830 -0.03(-1.44%)
Mar 12, 2018 1.889 1.991 1.871 1.926 370,519 +0.06(+2.97%)
Mar 09, 2018 1.852 1.889 1.834 1.871 366,425 +0.04(+2.02%)
Mar 08, 2018 1.899 1.779 1.834 557,661 +0.07(+4.21%)
Mar 07, 2018 1.806 1.741 1.760 130,731 +0.02(+1.06%)
Mar 06, 2018 1.797 1.806 1.741 1.741 122,768 -0.06(-3.09%)
Mar 05, 2018 1.778 1.824 1.750 1.797 211,217 +0.01(+0.52%)
Mar 02, 2018 1.706 1.787 1.706 1.787 181,937 +0.07(+4.21%)
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.