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 (%)
Apr 30, 2009 7.427 7.670 7.318 7.451 953,318 +0.14(+1.91%)
Apr 29, 2009 7.013 7.604 6.898 7.312 790,176 +0.36(+5.25%)
Apr 28, 2009 6.576 7.093 6.576 6.947 543,723 +0.30(+4.48%)
Apr 27, 2009 6.965 6.977 6.442 6.649 463,441 -0.54(-7.53%)
Apr 24, 2009 6.922 7.299 6.782 7.190 564,646 +0.34(+4.97%)
Apr 23, 2009 7.093 7.251 6.673 6.849 534,338 -0.38(-5.30%)
Apr 22, 2009 6.649 7.245 6.606 7.232 583,708 +0.50(+7.41%)
Apr 21, 2009 6.612 6.880 6.503 6.734 586,754 +0.12(+1.84%)
Apr 20, 2009 6.965 7.001 6.533 6.612 365,853 -0.56(-7.80%)
Apr 17, 2009 7.050 7.239 6.795 7.172 396,997 +0.14(+1.99%)
Apr 16, 2009 7.232 7.293 7.007 7.032 647,004 -0.07(-1.03%)
Apr 15, 2009 6.886 7.123 6.840 7.105 675,912 +0.11(+1.57%)
Apr 14, 2009 6.892 7.135 6.855 6.995 613,620 -0.09(-1.29%)
Apr 13, 2009 6.825 7.135 6.655 7.086 585,388 +0.15(+2.10%)
Apr 09, 2009 6.691 6.940 6.588 6.940 733,392 +0.44(+6.74%)
Apr 08, 2009 6.369 6.691 6.350 6.503 389,890 +0.21(+3.38%)
Apr 07, 2009 6.496 6.606 6.198 6.290 351,953 -0.36(-5.40%)
Apr 06, 2009 6.545 6.673 6.308 6.649 461,450 -0.04(-0.55%)
Apr 03, 2009 6.709 6.904 6.606 6.685 950,752 -0.05(-0.72%)
Apr 02, 2009 6.387 6.898 6.229 6.734 911,858 +0.58(+9.50%)
Apr 01, 2009 5.937 6.496 5.937 6.150 792,430 +0.02(+0.30%)
Mar 31, 2009 5.906 6.375 5.748 6.131 855,317 +0.21(+3.60%)
Mar 30, 2009 5.742 5.973 5.529 5.919 641,260 -0.26(-4.14%)
Mar 26, 2009 5.767 6.180 5.578 6.174 676,714 +0.58(+10.33%)
Mar 25, 2009 5.675 5.687 5.298 5.596 568,646 +0.09(+1.55%)
Mar 24, 2009 5.627 5.657 5.395 5.511 665,482 -0.27(-4.73%)
Mar 23, 2009 5.566 5.785 5.529 5.785 638,970 +0.54(+10.32%)
Mar 20, 2009 5.286 5.499 5.231 5.243 722,490 -0.20(-3.71%)
Mar 19, 2009 5.578 5.760 5.249 5.446 584,985 -0.15(-2.69%)
Mar 18, 2009 4.988 5.608 4.988 5.596 597,652 +0.49(+9.52%)
Mar 17, 2009 4.830 5.189 4.818 5.110 559,216 +0.29(+6.06%)
Mar 16, 2009 4.684 5.103 4.501 4.818 749,792 +0.29(+6.45%)
Mar 13, 2009 4.641 4.696 4.526 4.526 0 +0.02(+0.54%)
Mar 12, 2009 4.507 4.586 4.404 4.501 1,253,577 +0.05(+1.23%)
Mar 11, 2009 4.410 4.586 4.337 4.447 993,720 +0.04(+0.97%)
Mar 10, 2009 3.899 4.629 3.899 4.404 956,653 +0.67(+17.92%)
Mar 09, 2009 3.619 3.808 3.534 3.735 366,157 +0.13(+3.72%)
Mar 06, 2009 3.777 3.875 3.339 3.601 0 -0.23(-5.89%)
Mar 05, 2009 4.088 4.112 3.741 3.826 178,639 -0.42(-9.88%)
Mar 04, 2009 4.118 4.386 4.118 4.246 418,036 -0.14(-3.19%)
Mar 02, 2009 4.288 4.465 4.228 4.386 520,883 +0.02(+0.42%)
Feb 27, 2009 4.294 4.471 4.221 4.367 0 +0.07(+1.70%)
Feb 26, 2009 4.544 4.599 4.264 4.294 306,908 -0.22(-4.85%)
Feb 25, 2009 4.690 4.793 4.270 4.513 512,300 -0.26(-5.36%)
Feb 24, 2009 4.617 4.939 4.520 4.769 465,649 +0.27(+5.95%)
Feb 23, 2009 4.611 4.805 4.471 4.501 511,343 +0.02(+0.41%)
Feb 20, 2009 4.386 4.513 4.173 4.483 418,166 -0.01(-0.14%)
Feb 19, 2009 4.532 4.690 4.386 4.489 328,466 -0.05(-1.07%)
Feb 18, 2009 4.726 4.757 4.471 4.538 320,739 -0.11(-2.36%)
Feb 17, 2009 4.836 4.836 4.605 4.647 601,834 -0.37(-7.39%)
Feb 13, 2009 5.146 5.298 4.970 5.018 525,174 -0.13(-2.60%)
Feb 12, 2009 4.805 5.219 4.805 5.152 678,815 +0.27(+5.61%)
Feb 11, 2009 4.739 4.982 4.702 4.878 635,647 +0.16(+3.35%)
Feb 10, 2009 4.897 5.024 4.666 4.720 547,989 -0.24(-4.79%)
Feb 09, 2009 4.824 5.024 4.787 4.957 472,338 +0.09(+1.88%)
Feb 06, 2009 4.732 5.006 4.732 4.866 684,848 +0.12(+2.43%)
Feb 05, 2009 4.319 5.018 4.167 4.751 598,365 +0.38(+8.62%)
Feb 04, 2009 4.337 4.653 4.246 4.374 395,928 -0.06(-1.37%)
Feb 03, 2009 4.507 4.678 4.349 4.434 514,482 -0.01(-0.14%)
Feb 02, 2009 4.361 4.580 4.240 4.440 635,230 +0.09(+2.10%)
Jan 30, 2009 4.617 4.678 4.294 4.349 0 -0.16(-3.64%)
Jan 29, 2009 4.957 5.116 4.465 4.513 640,981 -0.59(-11.56%)
Jan 28, 2009 4.787 5.170 4.787 5.103 601,425 +0.32(+6.61%)
Jan 27, 2009 4.574 4.854 4.483 4.787 655,702 +0.22(+4.79%)
Jan 26, 2009 4.203 4.866 4.203 4.568 924,076 +0.39(+9.32%)
Jan 23, 2009 3.984 4.282 3.905 4.179 484,017 +0.05(+1.33%)
Jan 22, 2009 4.057 4.221 4.009 4.124 543,212 -0.06(-1.45%)
Jan 21, 2009 3.954 4.221 3.808 4.185 818,954 +0.33(+8.52%)
Jan 20, 2009 4.544 4.544 3.826 3.857 685,250 -0.67(-14.78%)
Jan 16, 2009 4.872 4.872 4.307 4.526 760,969 -0.23(-4.74%)
Jan 15, 2009 4.574 4.897 4.246 4.751 491,852 +0.18(+3.99%)
Jan 14, 2009 4.653 4.751 4.538 4.568 663,898 -0.23(-4.82%)
Jan 13, 2009 4.793 4.927 4.745 4.799 734,048 -0.02(-0.38%)
Jan 12, 2009 4.866 5.079 4.769 4.818 710,585 -0.05(-1.00%)
Jan 09, 2009 5.146 5.262 4.830 4.866 532,534 -0.29(-5.66%)
Jan 08, 2009 4.836 5.231 4.696 5.158 570,950 +0.31(+6.40%)
Jan 07, 2009 4.757 5.012 4.617 4.848 836,873 -0.06(-1.24%)
Jan 06, 2009 4.757 4.951 4.720 4.909 522,065 +0.19(+4.13%)
Jan 05, 2009 5.152 5.243 4.672 4.714 774,570 -0.43(-8.28%)
Jan 02, 2009 5.030 5.219 4.830 5.140 0 +0.12(+2.42%)
Jan 01, 2009 4.447 5.164 4.447 5.018 0 +0.00(+0.00%)
Dec 31, 2008 4.447 5.164 4.447 5.018 888,611 +0.55(+12.40%)
Dec 30, 2008 4.270 4.562 4.033 4.465 688,544 +0.24(+5.76%)
Dec 29, 2008 4.161 4.410 4.082 4.221 457,544 -0.04(-0.86%)
Dec 26, 2008 4.100 4.288 4.063 4.258 203,844 +0.18(+4.48%)
Dec 24, 2008 3.929 4.118 3.869 4.075 264,763 +0.15(+3.88%)
Dec 23, 2008 4.258 4.270 3.911 3.923 455,474 -0.31(-7.33%)
Dec 22, 2008 4.471 4.544 3.972 4.234 836,176 -0.24(-5.31%)
Dec 19, 2008 4.270 4.708 4.203 4.471 1,495,389 +0.27(+6.52%)
Dec 18, 2008 4.520 4.586 4.088 4.197 551,476 -0.21(-4.70%)
Dec 17, 2008 4.069 4.416 3.990 4.404 492,327 +0.30(+7.42%)
Dec 16, 2008 3.723 4.106 3.674 4.100 680,988 +0.41(+11.22%)
Dec 15, 2008 3.814 3.923 3.467 3.686 451,330 -0.11(-2.88%)
Dec 12, 2008 3.631 3.869 3.571 3.796 828,058 +0.06(+1.63%)
Dec 11, 2008 4.112 4.112 3.589 3.735 526,708 -0.44(-10.63%)
Dec 10, 2008 3.875 4.294 3.777 4.179 506,607 +0.37(+9.74%)
Dec 09, 2008 3.911 4.313 3.790 3.808 456,303 -0.18(-4.43%)
Dec 08, 2008 3.394 4.009 3.364 3.984 748,990 +0.68(+20.63%)
Dec 05, 2008 3.139 3.303 2.853 3.303 753,951 +0.10(+3.04%)
Dec 04, 2008 3.175 3.796 3.090 3.206 989,508 -0.13(-3.83%)
Dec 03, 2008 3.260 3.382 2.847 3.333 751,406 +0.40(+13.46%)
Dec 02, 2008 2.743 2.938 2.664 2.938 756,624 +0.24(+9.03%)
Dec 01, 2008 3.406 3.406 2.683 2.695 511,345 -0.82(-23.36%)
Nov 28, 2008 3.704 3.704 3.406 3.516 287,695 -0.11(-3.02%)
Nov 26, 2008 3.139 3.656 2.981 3.625 478,245 +0.44(+13.74%)
Nov 25, 2008 3.163 3.431 2.968 3.187 1,246,802 +0.06(+1.95%)
Nov 24, 2008 2.786 3.181 2.658 3.127 900,247 +0.35(+12.72%)
Nov 21, 2008 2.275 2.981 2.141 2.774 1,373,049 +0.55(+24.93%)
Nov 20, 2008 2.555 2.555 2.190 2.220 692,978 -0.12(-5.19%)
Nov 19, 2008 2.719 2.737 2.342 2.342 541,913 -0.38(-13.87%)
Nov 18, 2008 3.096 3.120 2.701 2.719 564,363 -0.38(-12.18%)
Nov 17, 2008 3.206 3.376 3.072 3.096 466,502 -0.13(-4.14%)
Nov 14, 2008 3.419 3.625 3.206 3.230 687,860 -0.27(-7.65%)
Nov 13, 2008 3.041 3.510 2.889 3.498 624,015 +0.47(+15.69%)
Nov 12, 2008 3.400 3.425 3.023 3.023 416,746 -0.46(-13.11%)
Nov 11, 2008 3.120 3.595 3.108 3.479 824,463 +0.32(+10.21%)
Nov 10, 2008 3.771 3.771 3.102 3.157 1,029,158 -0.61(-16.29%)
Nov 07, 2008 3.844 3.978 3.619 3.771 785,637 -0.02(-0.64%)
Nov 06, 2008 4.453 4.453 3.771 3.796 804,540 -0.69(-15.45%)
Nov 05, 2008 4.666 4.726 4.422 4.489 570,604 -0.14(-3.02%)
Nov 04, 2008 4.361 4.684 4.282 4.629 635,973 +0.33(+7.64%)
Nov 03, 2008 4.684 4.720 4.276 4.301 673,285 -0.39(-8.30%)
Oct 31, 2008 4.142 4.830 4.142 4.690 1,489,319 +0.54(+13.05%)
Oct 30, 2008 4.203 4.288 4.027 4.148 941,550 +0.05(+1.34%)
Oct 29, 2008 4.051 4.313 3.917 4.094 667,626 +0.02(+0.45%)
Oct 28, 2008 3.832 4.106 3.583 4.075 859,218 +0.32(+8.59%)
Oct 27, 2008 3.820 4.173 3.753 3.753 943,995 -0.19(-4.78%)
Oct 24, 2008 3.893 4.246 3.777 3.942 952,876 -0.21(-4.99%)
Oct 23, 2008 4.690 4.848 4.015 4.148 1,062,340 -0.58(-12.34%)
Oct 22, 2008 4.885 4.957 4.593 4.732 727,302 -0.15(-3.11%)
Oct 21, 2008 4.994 5.067 4.866 4.885 519,155 -0.19(-3.83%)
Oct 20, 2008 5.152 5.183 4.915 5.079 496,173 +0.05(+0.97%)
Oct 17, 2008 4.939 5.219 4.836 5.030 1,183,991 -0.13(-2.59%)
Oct 16, 2008 5.292 5.377 4.951 5.164 1,466,596 -0.09(-1.74%)
Oct 15, 2008 5.456 5.554 5.256 5.256 1,673,215 -0.29(-5.16%)
Oct 14, 2008 5.700 5.852 5.359 5.541 1,383,543 -0.01(-0.11%)
Oct 13, 2008 6.052 6.052 5.475 5.548 1,363,735 -0.11(-1.94%)
Oct 10, 2008 5.657 6.174 5.475 5.657 2,407,588 -0.35(-5.78%)
Oct 09, 2008 6.265 6.509 5.943 6.004 1,142,765 -0.30(-4.82%)
Oct 08, 2008 6.138 6.807 6.138 6.308 858,141 -0.12(-1.80%)
Oct 07, 2008 6.837 6.959 6.393 6.423 683,550 -0.29(-4.26%)
Oct 06, 2008 6.801 6.965 6.442 6.709 988,349 -0.29(-4.09%)
Oct 03, 2008 7.385 7.537 6.916 6.995 0 -0.24(-3.36%)
Oct 02, 2008 7.908 7.908 7.226 7.239 756,483 -0.72(-9.09%)
Oct 01, 2008 8.285 8.327 7.902 7.962 751,411 -0.35(-4.17%)
Sep 30, 2008 8.711 8.790 8.023 8.309 677,972 -0.26(-2.98%)
Sep 29, 2008 8.680 8.838 8.260 8.565 611,793 -0.32(-3.63%)
Sep 26, 2008 8.638 8.899 8.522 8.887 0 +0.05(+0.55%)
Sep 25, 2008 8.753 8.954 8.686 8.838 408,067 +0.13(+1.54%)
Sep 24, 2008 8.942 9.045 8.650 8.705 356,954 -0.25(-2.79%)
Sep 23, 2008 8.765 9.124 8.692 8.954 668,399 +0.22(+2.51%)
Sep 22, 2008 8.698 9.124 8.625 8.735 600,450 -0.12(-1.37%)
Sep 19, 2008 9.355 9.489 8.741 8.857 0 +0.04(+0.48%)
Sep 18, 2008 8.863 8.990 8.309 8.814 984,736 +0.19(+2.19%)
Sep 17, 2008 8.990 9.063 8.534 8.625 815,867 -0.50(-5.47%)
Sep 16, 2008 8.887 9.349 8.820 9.124 687,765 +0.10(+1.15%)
Sep 15, 2008 8.844 9.337 8.820 9.021 741,227 -0.08(-0.87%)
Sep 12, 2008 9.258 9.270 8.899 9.100 1,044,672 -0.26(-2.73%)
Sep 11, 2008 9.301 9.489 9.112 9.355 728,420 -0.15(-1.54%)
Sep 10, 2008 9.617 9.775 9.276 9.501 893,618 -0.03(-0.32%)
Sep 09, 2008 9.416 9.778 9.361 9.532 1,564,803 +0.16(+1.69%)
Sep 08, 2008 9.580 9.903 9.270 9.374 1,283,410 +0.07(+0.72%)
Sep 05, 2008 9.556 9.617 9.234 9.307 0 -0.32(-3.35%)
Sep 04, 2008 9.672 9.763 9.386 9.629 823,488 -0.23(-2.28%)
Sep 03, 2008 9.733 9.909 9.568 9.854 1,083,981 +0.15(+1.57%)
Sep 02, 2008 9.854 9.866 9.587 9.702 758,129 +0.02(+0.19%)
Aug 29, 2008 9.733 9.745 9.532 9.684 0 -0.08(-0.81%)
Aug 28, 2008 9.763 9.763 9.599 9.763 696,506 +0.08(+0.82%)
Aug 27, 2008 9.933 9.933 9.587 9.684 610,621 -0.05(-0.50%)
Aug 26, 2008 9.641 9.915 9.514 9.733 724,685 +0.12(+1.20%)
Aug 25, 2008 9.392 9.647 9.313 9.617 895,810 +0.19(+2.07%)
Aug 22, 2008 9.501 9.568 9.155 9.422 497,238 +0.07(+0.72%)
Aug 21, 2008 8.796 9.562 8.394 9.355 695,020 +0.33(+3.71%)
Aug 20, 2008 9.240 9.264 8.875 9.021 430,021 -0.10(-1.07%)
Aug 19, 2008 9.349 9.398 9.051 9.118 402,550 -0.47(-4.95%)
Aug 18, 2008 9.745 9.781 9.441 9.593 391,599 -0.09(-0.88%)
Aug 15, 2008 9.733 9.733 9.380 9.678 0 +0.29(+3.11%)
Aug 14, 2008 9.100 9.441 9.095 9.386 521,317 +0.15(+1.65%)
Aug 13, 2008 9.313 9.313 8.917 9.234 706,457 -0.05(-0.52%)
Aug 12, 2008 9.325 9.392 9.088 9.282 486,891 -0.12(-1.29%)
Aug 11, 2008 9.282 9.739 9.094 9.404 553,399 +0.11(+1.18%)
Aug 08, 2008 8.802 9.696 8.741 9.295 589,802 +0.45(+5.09%)
Aug 07, 2008 8.601 8.948 8.133 8.844 978,584 -0.04(-0.41%)
Aug 06, 2008 9.282 9.282 8.844 8.881 750,714 -0.42(-4.51%)
Aug 05, 2008 8.854 9.477 8.854 9.301 661,668 +0.57(+6.55%)
Aug 04, 2008 9.155 9.155 8.674 8.729 718,935 -0.43(-4.65%)
Aug 01, 2008 9.027 9.349 8.777 9.155 413,326 +0.14(+1.55%)
Jul 31, 2008 9.161 9.246 8.899 9.015 489,322 -0.29(-3.07%)
Jul 30, 2008 9.258 9.562 8.923 9.301 555,047 +0.10(+1.06%)
Jul 29, 2008 9.203 9.288 8.565 9.203 429,169 +0.63(+7.30%)
Jul 28, 2008 8.826 8.911 8.406 8.577 404,482 -0.27(-3.09%)
Jul 25, 2008 8.948 9.173 8.765 8.851 457,940 +0.01(+0.14%)
Jul 24, 2008 9.179 9.240 8.744 8.838 761,606 -0.30(-3.26%)
Jul 23, 2008 9.045 9.501 8.577 9.136 1,029,718 +0.07(+0.74%)
Jul 22, 2008 8.528 9.149 8.394 9.069 788,636 +0.52(+6.05%)
Jul 21, 2008 8.577 8.899 8.394 8.552 865,986 -0.02(-0.28%)
Jul 18, 2008 8.297 8.728 8.224 8.577 1,089,355 +0.32(+3.91%)
Jul 17, 2008 7.889 8.388 7.567 8.254 1,096,781 +0.46(+5.93%)
Jul 16, 2008 7.336 7.968 7.281 7.792 956,514 +0.47(+6.40%)
Jul 15, 2008 7.634 7.756 7.026 7.324 1,536,362 -0.38(-4.97%)
Jul 14, 2008 7.932 8.078 7.579 7.707 906,943 -0.13(-1.71%)
Jul 11, 2008 7.604 7.956 7.360 7.841 738,815 +0.16(+2.06%)
Jul 10, 2008 8.048 8.175 7.567 7.683 1,100,297 -0.27(-3.37%)
Jul 09, 2008 8.394 8.419 7.883 7.950 1,145,558 -0.45(-5.36%)
Jul 08, 2008 7.804 8.486 7.804 8.400 1,710,025 +1.21(+16.84%)
Jul 07, 2008 7.074 7.305 7.020 7.190 1,124,921 +0.17(+2.43%)
Jul 04, 2008 7.093 7.287 6.983 7.020 294,311 +0.00(+0.00%)
Jul 03, 2008 7.093 7.287 6.983 7.020 294,311 -0.03(-0.43%)
Jul 02, 2008 7.312 7.360 6.989 7.050 781,820 -0.23(-3.17%)
Jul 01, 2008 7.038 7.342 6.867 7.281 468,993 +0.18(+2.57%)
Jun 30, 2008 6.959 7.543 6.880 7.099 776,439 -0.37(-4.97%)
Jun 27, 2008 7.786 7.816 7.342 7.470 1,222,065 -0.30(-3.91%)
Jun 26, 2008 7.908 8.017 7.713 7.774 330,675 -0.21(-2.67%)
Jun 25, 2008 7.506 8.181 7.506 7.987 491,734 +0.49(+6.49%)
Jun 24, 2008 7.616 7.804 7.391 7.500 494,887 -0.17(-2.22%)
Jun 23, 2008 7.981 8.023 7.610 7.670 277,287 -0.23(-2.93%)
Jun 20, 2008 8.078 8.145 7.707 7.902 816,097 -0.26(-3.13%)
Jun 19, 2008 8.084 8.303 7.956 8.157 1,187,484 +0.07(+0.90%)
Jun 18, 2008 8.187 8.333 7.883 8.084 360,272 -0.16(-1.92%)
Jun 17, 2008 8.273 8.303 8.151 8.242 489,404 +0.00(+0.00%)
Jun 16, 2008 8.187 8.291 7.999 8.242 573,931 +0.01(+0.07%)
Jun 13, 2008 8.175 8.388 8.108 8.236 434,951 +0.16(+2.03%)
Jun 12, 2008 8.029 8.394 7.956 8.072 260,099 +0.10(+1.30%)
Jun 11, 2008 8.376 8.388 7.944 7.968 620,219 -0.44(-5.28%)
Jun 10, 2008 8.504 8.735 8.297 8.413 570,344 +0.04(+0.44%)
Jun 09, 2008 8.479 8.613 8.327 8.376 460,296 +0.01(+0.15%)
Jun 06, 2008 8.589 8.644 8.303 8.364 477,203 -0.35(-3.98%)
Jun 05, 2008 8.619 8.869 8.364 8.711 742,498 +0.57(+7.03%)
Jun 04, 2008 8.114 8.364 8.011 8.139 350,822 +0.00(+0.00%)
Jun 03, 2008 8.145 8.254 8.048 8.139 283,436 +0.07(+0.91%)
Jun 02, 2008 8.242 8.242 7.816 8.066 446,020 -0.15(-1.85%)
May 30, 2008 8.473 8.504 8.194 8.218 461,555 -0.23(-2.74%)
May 29, 2008 8.218 8.644 8.218 8.449 375,516 +0.18(+2.21%)
May 28, 2008 8.023 8.327 7.968 8.267 610,562 +0.33(+4.22%)
May 27, 2008 7.750 8.090 7.707 7.932 464,143 +0.22(+2.84%)
May 26, 2008 7.853 7.883 7.470 7.713 0 +0.00(+0.00%)
May 23, 2008 7.853 7.883 7.470 7.713 801,830 -0.21(-2.61%)
May 22, 2008 8.364 8.370 7.731 7.920 1,679,001 +0.03(+0.39%)
May 21, 2008 7.987 8.084 7.725 7.889 980,774 -0.02(-0.23%)
May 20, 2008 8.212 8.279 7.786 7.908 1,319,221 -0.35(-4.27%)
May 19, 2008 8.431 8.498 8.212 8.260 873,776 -0.16(-1.88%)
May 16, 2008 8.619 8.619 8.145 8.419 461,743 -0.12(-1.35%)
May 15, 2008 8.589 8.632 8.181 8.534 794,610 -0.09(-1.06%)
May 14, 2008 8.565 8.923 8.528 8.625 367,880 +0.09(+1.07%)
May 13, 2008 8.479 8.717 8.455 8.534 503,741 +0.04(+0.43%)
May 12, 2008 8.285 8.565 8.066 8.498 552,143 +0.24(+2.95%)
May 09, 2008 8.054 8.388 8.054 8.254 162,774 +0.06(+0.74%)
May 08, 2008 8.413 8.695 8.084 8.194 604,206 -0.13(-1.61%)
May 07, 2008 8.644 8.735 8.279 8.327 988,653 -0.27(-3.18%)
May 06, 2008 8.887 8.990 8.559 8.601 1,010,929 -0.33(-3.74%)
May 05, 2008 9.252 9.252 8.893 8.936 552,614 -0.47(-4.98%)
May 02, 2008 9.757 9.872 9.349 9.404 421,488 -0.26(-2.64%)
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.