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 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%)
Mar 01, 2016 6.119 6.228 5.901 6.119 726,753 +0.02(+0.36%)
Feb 29, 2016 5.800 6.133 5.742 6.097 949,059 +0.30(+5.13%)
Feb 26, 2016 5.683 5.821 5.618 5.800 579,681 +0.13(+2.30%)
Feb 25, 2016 5.690 5.762 5.519 5.669 435,146 +0.03(+0.51%)
Feb 24, 2016 5.612 5.648 5.405 5.640 548,443 -0.03(-0.50%)
Feb 23, 2016 5.640 5.680 5.548 5.669 534,431 +0.06(+1.02%)
Feb 22, 2016 5.491 5.705 5.413 5.612 496,508 +0.26(+4.79%)
Feb 19, 2016 5.470 5.541 5.277 5.356 593,029 -0.12(-2.21%)
Feb 18, 2016 5.341 5.555 5.194 5.477 446,612 +0.11(+2.12%)
Feb 17, 2016 5.591 5.733 5.263 5.363 760,977 -0.19(-3.46%)
Feb 16, 2016 5.163 5.598 4.992 5.555 609,887 +0.46(+9.09%)
Feb 12, 2016 4.971 5.092 5.092 5.092 363,814 +0.17(+3.47%)
Feb 11, 2016 4.978 5.078 4.882 4.921 502,676 -0.14(-2.68%)
Feb 10, 2016 5.099 5.263 4.935 5.056 452,588 +0.04(+0.71%)
Feb 09, 2016 5.356 5.356 4.921 5.021 485,314 -0.36(-6.75%)
Feb 08, 2016 5.341 5.420 5.185 5.384 616,193 -0.01(-0.13%)
Feb 05, 2016 5.576 5.583 5.377 5.391 620,814 -0.21(-3.69%)
Feb 04, 2016 5.762 5.769 5.477 5.598 576,818 -0.20(-3.44%)
Feb 03, 2016 5.911 5.964 5.487 5.797 580,607 -0.06(-1.09%)
Feb 02, 2016 5.918 5.947 5.719 5.861 579,777 -0.05(-0.84%)
Feb 01, 2016 5.861 5.961 5.712 5.911 548,681 +0.00(+0.00%)
Jan 29, 2016 5.591 5.961 5.591 5.911 775,419 +0.35(+6.27%)
Jan 28, 2016 5.719 5.769 5.484 5.562 643,076 -0.04(-0.76%)
Jan 27, 2016 5.833 5.961 5.505 5.605 653,336 -0.26(-4.49%)
Jan 26, 2016 5.683 5.883 5.640 5.868 491,484 +0.23(+4.04%)
Jan 25, 2016 5.940 5.947 5.619 5.640 560,897 -0.33(-5.60%)
Jan 22, 2016 5.840 6.075 5.733 5.975 697,893 +0.26(+4.48%)
Jan 21, 2016 5.398 5.797 5.348 5.719 800,806 +0.30(+5.52%)
Jan 20, 2016 5.128 5.462 4.957 5.420 1,022,144 +0.20(+3.82%)
Jan 19, 2016 5.640 5.655 5.135 5.220 731,124 -0.37(-6.62%)
Jan 15, 2016 5.583 5.591 5.591 5.591 847,261 -0.16(-2.85%)
Jan 14, 2016 5.591 5.818 5.448 5.754 703,739 +0.20(+3.59%)
Jan 13, 2016 5.875 5.982 5.526 5.555 880,842 -0.32(-5.45%)
Jan 12, 2016 5.911 6.046 5.754 5.875 1,099,774 +0.01(+0.24%)
Jan 11, 2016 5.854 6.021 5.776 5.861 1,252,935 +0.04(+0.61%)
Jan 08, 2016 6.360 6.374 5.790 5.826 1,171,382 -0.51(-8.09%)
Jan 07, 2016 6.203 6.531 6.110 6.338 2,273,234 +0.07(+1.14%)
Jan 06, 2016 6.474 6.552 6.246 6.267 736,653 -0.28(-4.35%)
Jan 05, 2016 6.673 6.691 6.482 6.552 745,290 -0.04(-0.54%)
Jan 04, 2016 6.417 6.705 6.296 6.588 1,342,598 +0.10(+1.54%)
Dec 31, 2015 6.602 6.488 6.488 6.488 709,233 -0.12(-1.83%)
Dec 30, 2015 6.694 6.744 6.559 6.609 542,810 -0.10(-1.49%)
Dec 29, 2015 6.759 6.951 6.680 6.709 890,893 +0.01(+0.21%)
Dec 28, 2015 6.702 6.751 6.602 6.694 796,585 -0.03(-0.42%)
Dec 24, 2015 6.830 6.723 6.723 6.723 532,311 -0.07(-1.05%)
Dec 23, 2015 6.744 6.971 6.595 6.794 1,187,341 +0.12(+1.81%)
Dec 22, 2015 6.267 7.104 6.253 6.673 2,592,759 +0.41(+6.48%)
Dec 21, 2015 5.947 6.267 5.804 6.267 1,333,984 +0.32(+5.39%)
Dec 18, 2015 6.046 6.381 5.861 5.947 5,195,976 -0.13(-2.11%)
Dec 17, 2015 5.883 6.121 5.861 6.075 1,350,709 +0.18(+3.02%)
Dec 16, 2015 5.847 6.107 5.804 5.897 1,594,472 +0.03(+0.49%)
Dec 15, 2015 5.626 5.975 5.626 5.868 1,153,480 +0.26(+4.57%)
Dec 14, 2015 5.683 6.007 5.470 5.612 1,912,136 -0.07(-1.25%)
Dec 11, 2015 5.918 5.947 5.626 5.683 1,439,497 -0.28(-4.77%)
Dec 10, 2015 5.932 6.171 5.883 5.968 1,628,593 +0.03(+0.48%)
Dec 09, 2015 5.818 6.146 5.783 5.940 1,360,664 +0.07(+1.21%)
Dec 08, 2015 5.619 5.904 5.562 5.868 1,257,152 +0.31(+5.64%)
Dec 07, 2015 5.505 5.669 5.434 5.555 1,382,722 +0.04(+0.78%)
Dec 04, 2015 5.555 5.583 5.448 5.512 1,753,243 +0.00(+0.00%)
Dec 03, 2015 5.526 5.630 5.420 5.512 1,495,309 +0.04(+0.78%)
Dec 02, 2015 5.605 5.754 5.420 5.470 1,907,275 -0.15(-2.66%)
Dec 01, 2015 5.541 5.769 5.512 5.619 1,993,480 +0.11(+1.94%)
Nov 30, 2015 5.861 5.940 5.434 5.512 2,055,519 -0.35(-5.95%)
Nov 27, 2015 5.619 5.934 5.576 5.861 1,366,752 +0.14(+2.49%)
Nov 25, 2015 5.355 5.719 5.719 5.719 2,878,343 +0.55(+10.54%)
Nov 24, 2015 5.048 5.243 4.971 5.173 1,619,571 +0.08(+1.65%)
Nov 23, 2015 4.740 5.194 4.572 5.090 3,303,462 +0.31(+6.43%)
Nov 20, 2015 4.321 4.880 4.195 4.782 5,898,182 +0.41(+9.26%)
Nov 19, 2015 5.915 6.047 4.272 4.376 8,837,344 -1.94(-30.75%)
Nov 18, 2015 6.138 6.369 6.082 6.320 1,849,331 +0.15(+2.38%)
Nov 17, 2015 6.502 6.635 6.138 6.173 2,036,943 -0.29(-4.44%)
Nov 16, 2015 6.488 6.502 6.131 6.460 1,373,092 -0.01(-0.11%)
Nov 13, 2015 6.460 6.467 6.201 6.467 1,921,677 -0.12(-1.80%)
Nov 12, 2015 6.900 7.040 6.558 6.586 1,542,926 -0.36(-5.14%)
Nov 11, 2015 7.257 7.271 6.767 6.942 1,660,730 -0.35(-4.79%)
Nov 10, 2015 7.096 7.355 7.068 7.292 476,814 +0.17(+2.36%)
Nov 09, 2015 7.474 7.474 7.061 7.124 557,110 -0.34(-4.59%)
Nov 06, 2015 7.390 7.481 7.278 7.467 456,122 +0.01(+0.19%)
Nov 05, 2015 7.215 7.453 7.131 7.453 407,784 +0.26(+3.60%)
Nov 04, 2015 7.292 7.362 7.096 7.194 556,717 -0.08(-1.06%)
Nov 03, 2015 7.103 7.481 7.061 7.271 1,134,644 +0.22(+3.07%)
Nov 02, 2015 6.823 7.075 6.684 7.054 813,954 +0.25(+3.70%)
Oct 30, 2015 6.621 6.844 6.558 6.802 843,805 +0.17(+2.53%)
Oct 29, 2015 6.614 6.635 6.446 6.635 650,946 +0.06(+0.85%)
Oct 28, 2015 6.334 6.673 6.327 6.579 1,013,763 +0.20(+3.18%)
Oct 27, 2015 6.760 6.760 6.187 6.376 1,227,890 -0.42(-6.17%)
Oct 26, 2015 6.774 6.816 6.656 6.795 944,465 +0.05(+0.73%)
Oct 23, 2015 7.327 7.348 6.530 6.746 1,596,841 -0.58(-7.92%)
Oct 22, 2015 7.683 7.732 7.278 7.327 997,416 -0.41(-5.33%)
Oct 21, 2015 7.858 7.928 7.704 7.739 761,940 -0.12(-1.51%)
Oct 20, 2015 7.481 7.921 7.467 7.858 865,641 +0.36(+4.85%)
Oct 19, 2015 7.529 7.634 7.334 7.495 657,620 -0.08(-1.02%)
Oct 16, 2015 7.313 7.592 7.306 7.571 833,382 +0.29(+4.03%)
Oct 15, 2015 7.236 7.320 6.991 7.278 873,155 +0.07(+0.97%)
Oct 14, 2015 7.313 7.383 7.089 7.208 652,449 -0.08(-1.15%)
Oct 13, 2015 7.348 7.488 7.138 7.292 1,146,226 -0.11(-1.51%)
Oct 12, 2015 7.383 7.522 7.334 7.404 519,779 +0.03(+0.47%)
Oct 09, 2015 7.341 7.446 7.229 7.369 765,170 +0.01(+0.19%)
Oct 08, 2015 7.138 7.397 7.110 7.355 1,117,024 +0.24(+3.34%)
Oct 07, 2015 6.991 7.152 6.945 7.117 1,277,946 +0.15(+2.11%)
Oct 06, 2015 6.942 7.047 6.886 6.970 909,635 +0.02(+0.30%)
Oct 05, 2015 6.921 7.180 6.921 6.949 1,351,203 +0.06(+0.91%)
Oct 02, 2015 6.670 6.900 6.558 6.886 930,209 +0.15(+2.18%)
Oct 01, 2015 6.858 6.893 6.610 6.739 736,886 -0.14(-2.03%)
Sep 30, 2015 6.663 6.900 6.614 6.879 886,697 +0.30(+4.57%)
Sep 29, 2015 6.621 6.698 6.478 6.579 855,026 -0.03(-0.42%)
Sep 28, 2015 6.991 7.012 6.572 6.607 1,400,268 -0.39(-5.59%)
Sep 25, 2015 7.194 7.194 6.935 6.998 814,592 -0.16(-2.25%)
Sep 24, 2015 7.110 7.222 7.061 7.159 696,200 -0.01(-0.20%)
Sep 23, 2015 7.278 7.362 7.110 7.173 609,009 -0.10(-1.35%)
Sep 22, 2015 7.187 7.292 7.068 7.271 1,081,527 +0.01(+0.19%)
Sep 21, 2015 7.166 7.453 7.019 7.257 927,342 +0.19(+2.67%)
Sep 18, 2015 7.278 7.278 6.977 7.068 2,388,767 -0.29(-3.90%)
Sep 17, 2015 7.439 7.481 7.260 7.355 668,232 -0.04(-0.57%)
Sep 16, 2015 7.145 7.418 7.138 7.397 1,058,335 +0.24(+3.42%)
Sep 15, 2015 7.117 7.152 7.033 7.152 1,009,289 +0.06(+0.79%)
Sep 14, 2015 7.250 7.250 6.998 7.096 981,712 -0.15(-2.12%)
Sep 11, 2015 7.411 7.432 7.121 7.250 1,432,939 -0.16(-2.17%)
Sep 10, 2015 7.481 7.550 7.358 7.411 737,215 -0.10(-1.30%)
Sep 09, 2015 7.767 7.809 7.397 7.509 1,155,977 -0.22(-2.89%)
Sep 08, 2015 7.802 7.851 7.529 7.732 1,183,297 -0.01(-0.18%)
Sep 04, 2015 7.620 7.746 7.746 7.746 806,874 +0.05(+0.64%)
Sep 03, 2015 7.627 7.789 7.599 7.697 1,116,075 +0.08(+1.01%)
Sep 02, 2015 7.529 7.620 7.369 7.620 1,049,893 +0.17(+2.35%)
Sep 01, 2015 7.488 7.602 7.362 7.446 1,015,826 -0.06(-0.84%)
Aug 31, 2015 7.746 7.809 7.488 7.509 1,129,814 -0.28(-3.59%)
Aug 28, 2015 7.495 7.893 7.418 7.788 1,210,264 +0.29(+3.82%)
Aug 27, 2015 7.412 7.529 7.281 7.502 1,526,919 +0.22(+3.03%)
Aug 26, 2015 7.102 7.281 6.936 7.281 1,508,236 +0.34(+4.87%)
Aug 25, 2015 7.115 7.164 6.881 6.943 1,895,033 +0.04(+0.60%)
Aug 24, 2015 6.716 7.336 6.516 6.902 3,044,588 +0.13(+1.93%)
Aug 21, 2015 8.205 8.212 6.598 6.771 7,419,331 -1.47(-17.82%)
Aug 20, 2015 9.439 9.673 7.702 8.239 7,973,220 -3.41(-29.29%)
Aug 19, 2015 11.81 11.87 11.54 11.65 916,779 -0.15(-1.29%)
Aug 18, 2015 11.67 11.89 11.67 11.80 1,013,633 +0.14(+1.18%)
Aug 17, 2015 11.70 11.75 11.40 11.67 949,070 -0.03(-0.29%)
Aug 14, 2015 11.29 11.73 11.21 11.70 1,328,787 +0.36(+3.16%)
Aug 13, 2015 11.96 12.00 11.27 11.34 1,786,000 -0.86(-7.06%)
Aug 12, 2015 12.22 12.27 11.75 12.20 887,111 -0.17(-1.39%)
Aug 11, 2015 12.26 12.38 12.02 12.38 1,155,658 +0.00(+0.00%)
Aug 10, 2015 11.66 12.44 11.62 12.38 1,453,951 +0.88(+7.68%)
Aug 07, 2015 11.79 11.83 11.47 11.49 488,239 -0.30(-2.51%)
Aug 06, 2015 11.77 11.80 11.62 11.79 563,732 -0.03(-0.23%)
Aug 05, 2015 11.76 11.86 11.67 11.82 502,799 +0.09(+0.76%)
Aug 04, 2015 11.90 12.04 11.58 11.73 3,239,279 -0.20(-1.68%)
Aug 03, 2015 12.12 12.12 11.85 11.93 382,581 -0.21(-1.70%)
Jul 31, 2015 11.96 12.22 11.89 12.13 442,613 +0.18(+1.50%)
Jul 30, 2015 12.00 12.06 11.92 11.96 294,750 -0.07(-0.57%)
Jul 29, 2015 11.98 12.24 11.98 12.02 368,684 +0.03(+0.23%)
Jul 28, 2015 11.95 12.11 11.82 12.00 534,805 +0.02(+0.17%)
Jul 27, 2015 11.86 11.99 11.76 11.98 979,224 +0.05(+0.40%)
Jul 24, 2015 12.06 12.11 11.91 11.93 494,017 -0.16(-1.31%)
Jul 23, 2015 12.38 12.38 12.04 12.09 487,765 -0.26(-2.07%)
Jul 22, 2015 12.14 12.36 12.14 12.34 261,191 +0.13(+1.07%)
Jul 21, 2015 12.29 12.43 12.11 12.21 341,218 -0.10(-0.78%)
Jul 20, 2015 12.38 12.50 12.30 12.31 376,503 -0.08(-0.67%)
Jul 17, 2015 12.60 12.65 12.36 12.39 278,073 -0.22(-1.75%)
Jul 16, 2015 12.39 12.70 12.39 12.61 510,060 +0.28(+2.24%)
Jul 15, 2015 12.53 12.61 12.31 12.33 510,572 -0.20(-1.59%)
Jul 14, 2015 12.69 12.73 12.33 12.53 584,290 -0.14(-1.14%)
Jul 13, 2015 12.49 12.76 12.49 12.68 637,065 +0.23(+1.88%)
Jul 10, 2015 12.18 12.76 12.13 12.45 1,018,119 +0.37(+3.02%)
Jul 09, 2015 12.36 12.36 11.85 12.08 574,384 -0.21(-1.74%)
Jul 08, 2015 12.18 12.47 12.11 12.29 878,870 +0.06(+0.45%)
Jul 07, 2015 12.00 12.26 11.83 12.24 614,714 +0.25(+2.07%)
Jul 06, 2015 11.94 12.16 11.87 11.99 405,951 +0.00(+0.00%)
Jul 02, 2015 12.16 11.99 11.99 11.99 511,545 -0.14(-1.19%)
Jul 01, 2015 12.18 12.21 12.05 12.13 512,183 +0.05(+0.40%)
Jun 30, 2015 12.22 12.31 12.02 12.09 568,152 -0.08(-0.68%)
Jun 29, 2015 12.60 12.62 12.13 12.17 431,763 -0.45(-3.55%)
Jun 26, 2015 12.58 12.68 12.51 12.62 856,580 +0.05(+0.38%)
Jun 25, 2015 12.49 12.63 12.49 12.57 445,030 +0.11(+0.89%)
Jun 24, 2015 12.60 12.63 12.45 12.46 346,181 -0.14(-1.15%)
Jun 23, 2015 12.47 12.67 12.47 12.60 542,811 +0.20(+1.61%)
Jun 22, 2015 12.67 12.67 12.37 12.40 574,142 -0.21(-1.64%)
Jun 19, 2015 12.38 12.67 12.38 12.61 1,398,708 +0.25(+2.01%)
Jun 18, 2015 12.13 12.45 12.13 12.36 676,287 +0.26(+2.17%)
Jun 17, 2015 12.10 12.25 12.00 12.10 572,500 +0.00(+0.00%)
Jun 16, 2015 12.05 12.31 12.05 12.10 514,263 +0.03(+0.23%)
Jun 15, 2015 12.05 12.18 11.93 12.07 599,825 -0.02(-0.17%)
Jun 12, 2015 12.18 12.27 12.00 12.09 700,352 -0.12(-1.02%)
Jun 11, 2015 11.94 12.43 11.94 12.22 1,235,873 +0.30(+2.49%)
Jun 10, 2015 11.91 11.99 11.80 11.92 886,172 +0.05(+0.41%)
Jun 09, 2015 11.93 12.03 11.86 11.87 694,000 -0.06(-0.52%)
Jun 08, 2015 12.01 12.03 11.81 11.93 764,124 -0.06(-0.46%)
Jun 05, 2015 11.73 12.10 11.60 11.99 1,472,294 +0.30(+2.60%)
Jun 04, 2015 11.54 11.76 11.51 11.69 1,051,351 +0.06(+0.53%)
Jun 03, 2015 11.34 11.70 11.33 11.62 951,635 +0.33(+2.93%)
Jun 02, 2015 10.99 11.39 10.99 11.29 1,211,002 +0.31(+2.83%)
Jun 01, 2015 11.19 11.20 10.93 10.98 641,627 -0.18(-1.61%)
May 29, 2015 11.26 11.43 10.96 11.16 935,555 -0.09(-0.80%)
May 28, 2015 11.45 11.48 11.08 11.25 924,475 -0.17(-1.50%)
May 27, 2015 11.40 11.56 11.21 11.42 856,890 +0.05(+0.42%)
May 26, 2015 11.42 11.58 11.28 11.38 1,115,488 -0.05(-0.48%)
May 22, 2015 11.42 11.43 11.43 11.43 882,514 +0.01(+0.12%)
May 21, 2015 11.31 11.69 11.27 11.42 1,929,184 +0.04(+0.36%)
May 20, 2015 11.62 11.79 11.14 11.38 2,459,653 +0.10(+0.85%)
May 19, 2015 12.80 12.97 11.12 11.28 3,655,950 -1.53(-11.95%)
May 18, 2015 12.61 12.92 12.49 12.81 970,543 +0.21(+1.68%)
May 15, 2015 12.85 12.99 12.41 12.60 1,270,887 -0.36(-2.74%)
May 14, 2015 13.52 13.54 12.89 12.95 1,393,704 -0.52(-3.86%)
May 13, 2015 13.54 13.61 13.26 13.47 738,386 -0.07(-0.51%)
May 12, 2015 13.67 13.69 13.43 13.54 573,770 -0.25(-1.83%)
May 11, 2015 13.68 13.86 13.68 13.80 548,926 +0.13(+0.95%)
May 08, 2015 13.58 13.83 13.51 13.67 701,509 +0.20(+1.47%)
May 07, 2015 13.39 13.54 13.26 13.47 665,232 +0.10(+0.77%)
May 06, 2015 13.40 13.50 13.16 13.36 741,882 +0.00(+0.00%)
May 05, 2015 12.97 13.39 12.95 13.36 712,111 +0.31(+2.41%)
May 04, 2015 13.30 13.43 13.02 13.05 388,549 -0.20(-1.50%)
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.