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, 2020 0.6000 0.6328 0.5500 0.5801 815,470 +0.01(+1.06%)
Apr 29, 2020 0.6000 0.6200 0.5339 0.5740 818,483 -0.06(-8.82%)
Apr 28, 2020 0.6655 0.7300 0.5602 0.6295 1,844,714 -0.12(-16.07%)
Apr 27, 2020 0.4000 0.8400 0.3800 0.7500 5,859,532 +0.36(+91.77%)
Apr 24, 2020 0.3700 0.4000 0.3572 0.3911 396,100 +0.03(+9.49%)
Apr 23, 2020 0.3480 0.3600 0.3300 0.3572 167,937 +0.02(+5.65%)
Apr 22, 2020 0.3700 0.3795 0.3203 0.3381 367,646 -0.02(-6.06%)
Apr 21, 2020 0.3597 0.3693 0.3500 0.3599 241,614 +0.01(+2.33%)
Apr 20, 2020 0.4095 0.4200 0.3500 0.3517 484,513 -0.04(-10.89%)
Apr 17, 2020 0.3773 0.4100 0.3765 0.3947 497,900 +0.02(+4.61%)
Apr 16, 2020 0.4150 0.4150 0.3540 0.3773 293,778 -0.00(-0.03%)
Apr 15, 2020 0.3650 0.3833 0.3510 0.3774 391,488 +0.02(+4.43%)
Apr 14, 2020 0.4000 0.4036 0.3500 0.3614 475,202 -0.04(-10.30%)
Apr 13, 2020 0.4200 0.4500 0.3700 0.4029 324,510 -0.00(-0.17%)
Apr 09, 2020 0.4196 0.4400 0.4000 0.4036 449,700 +0.03(+8.41%)
Apr 08, 2020 0.3900 0.4199 0.3600 0.3723 529,001 -0.03(-7.98%)
Apr 07, 2020 0.3200 0.4999 0.3150 0.4046 2,070,993 +0.09(+30.52%)
Apr 06, 2020 0.2900 0.3200 0.2800 0.3100 392,061 +0.04(+14.26%)
Apr 03, 2020 0.2800 0.3180 0.2700 0.2713 229,100 -0.02(-6.45%)
Apr 02, 2020 0.3200 0.3200 0.2800 0.2900 426,352 -0.03(-9.38%)
Apr 01, 2020 0.3500 0.3580 0.3200 0.3200 410,392 -0.04(-11.99%)
Mar 31, 2020 0.3500 0.3923 0.3400 0.3636 333,597 -0.01(-1.70%)
Mar 30, 2020 0.4002 0.4236 0.3401 0.3699 555,261 -0.03(-7.55%)
Mar 27, 2020 0.4585 0.4585 0.3808 0.4001 607,500 -0.04(-8.38%)
Mar 26, 2020 0.4864 0.4877 0.4200 0.4367 522,981 -0.01(-2.96%)
Mar 25, 2020 0.4900 0.5400 0.4500 0.4500 446,617 -0.02(-4.26%)
Mar 24, 2020 0.4900 0.5600 0.4600 0.4700 337,284 -0.00(-0.06%)
Mar 23, 2020 0.5500 0.5800 0.4500 0.4703 624,185 -0.03(-5.94%)
Mar 20, 2020 0.6000 0.6200 0.5000 0.5000 927,600 -0.10(-16.67%)
Mar 19, 2020 0.5600 0.6500 0.5400 0.6000 941,043 +0.04(+7.14%)
Mar 18, 2020 0.5644 0.6300 0.5249 0.5600 428,765 -0.02(-3.45%)
Mar 17, 2020 0.5100 0.5800 0.5000 0.5800 710,020 +0.08(+17.03%)
Mar 16, 2020 0.5005 0.5400 0.4500 0.4956 565,973 -0.04(-8.22%)
Mar 13, 2020 0.5000 0.5405 0.4900 0.5400 331,400 +0.03(+5.08%)
Mar 12, 2020 0.5300 0.5700 0.4600 0.5139 724,076 -0.02(-4.52%)
Mar 11, 2020 0.5248 0.5599 0.5015 0.5382 348,249 +0.02(+4.32%)
Mar 10, 2020 0.5400 0.5572 0.5000 0.5159 323,870 +0.00(+0.76%)
Mar 09, 2020 0.5350 0.5400 0.5000 0.5120 864,030 -0.05(-9.57%)
Mar 06, 2020 0.6000 0.6100 0.5400 0.5662 593,100 -0.03(-4.98%)
Mar 05, 2020 0.6700 0.6700 0.5900 0.5959 784,466 -0.06(-9.71%)
Mar 04, 2020 0.5700 0.6700 0.5700 0.6600 1,304,698 +0.11(+19.85%)
Mar 03, 2020 0.5600 0.5880 0.5500 0.5507 294,975 +0.00(+0.13%)
Mar 02, 2020 0.5650 0.5900 0.5311 0.5500 521,342 -0.03(-5.17%)
Feb 28, 2020 0.6100 0.6400 0.5800 0.5800 688,900 -0.03(-4.92%)
Feb 27, 2020 0.5600 0.7200 0.5500 0.6100 1,674,993 +0.05(+8.93%)
Feb 26, 2020 0.5700 0.5900 0.5500 0.5600 505,004 -0.01(-1.27%)
Feb 25, 2020 0.6022 0.6061 0.5451 0.5672 672,814 -0.01(-1.13%)
Feb 24, 2020 0.6470 0.6470 0.5531 0.5737 890,690 -0.05(-7.85%)
Feb 21, 2020 0.6400 0.6640 0.6000 0.6226 1,028,900 -0.05(-7.07%)
Feb 20, 2020 0.7000 0.7000 0.6600 0.6700 473,415 -0.03(-4.29%)
Feb 19, 2020 0.7300 0.7500 0.6600 0.7000 656,957 -0.03(-4.11%)
Feb 18, 2020 0.7000 0.7600 0.6900 0.7300 743,026 -0.00(-0.10%)
Feb 14, 2020 0.7100 0.7460 0.6136 0.7307 1,534,600 +0.04(+6.41%)
Feb 13, 2020 0.7796 0.7800 0.6832 0.6867 1,329,214 -0.10(-12.80%)
Feb 12, 2020 0.6800 0.8122 0.4803 0.7875 8,820,484 +0.06(+7.88%)
Feb 11, 2020 1.110 1.280 0.6500 0.7300 6,584,659 -0.40(-35.40%)
Feb 10, 2020 1.150 1.150 1.100 1.130 550,492 +0.00(+0.00%)
Feb 07, 2020 1.260 1.260 1.130 1.130 1,059,200 -0.12(-9.60%)
Feb 06, 2020 1.250 1.270 1.210 1.250 605,652 +0.00(+0.00%)
Feb 05, 2020 1.290 1.310 1.170 1.250 1,253,763 -0.03(-2.34%)
Feb 04, 2020 1.340 1.380 1.160 1.280 1,930,936 -0.03(-2.29%)
Feb 03, 2020 1.150 1.380 1.120 1.310 2,403,085 +0.19(+16.96%)
Jan 31, 2020 1.170 1.210 1.080 1.120 2,394,200 -0.05(-4.27%)
Jan 30, 2020 1.430 1.590 1.150 1.170 8,670,740 -0.08(-6.40%)
Jan 29, 2020 3.220 3.400 0.8600 1.250 13,442,845 -2.04(-62.01%)
Jan 28, 2020 3.440 3.550 3.240 3.290 1,521,577 -0.10(-2.95%)
Jan 27, 2020 3.460 3.703 3.200 3.390 1,285,815 -0.25(-6.87%)
Jan 24, 2020 3.800 4.100 3.520 3.640 3,040,200 -0.06(-1.62%)
Jan 23, 2020 3.410 3.890 3.220 3.700 1,885,898 +0.34(+10.12%)
Jan 22, 2020 3.360 3.640 3.340 3.360 2,484,553 -0.02(-0.59%)
Jan 21, 2020 3.410 3.680 3.210 3.380 2,110,714 -0.17(-4.79%)
Jan 17, 2020 2.920 3.740 2.920 3.550 4,557,100 +0.64(+21.99%)
Jan 16, 2020 2.910 3.040 2.810 2.910 2,619,270 +0.06(+2.11%)
Jan 15, 2020 3.120 3.150 2.770 2.850 2,831,442 -0.28(-8.95%)
Jan 14, 2020 3.150 3.460 2.970 3.130 4,086,191 -0.02(-0.63%)
Jan 13, 2020 3.260 3.860 2.870 3.150 13,089,609 -4.17(-56.97%)
Jan 10, 2020 8.150 8.370 7.270 7.320 2,593,100 -0.81(-9.96%)
Jan 09, 2020 8.500 8.600 7.910 8.130 1,497,753 -0.50(-5.79%)
Jan 08, 2020 9.110 9.250 8.630 8.630 1,164,551 -0.66(-7.10%)
Jan 07, 2020 8.620 9.500 8.540 9.290 1,267,006 +0.66(+7.65%)
Jan 06, 2020 8.080 8.730 8.050 8.630 529,586 +0.30(+3.60%)
Jan 03, 2020 8.000 8.430 7.691 8.330 1,168,800 +0.16(+1.96%)
Jan 02, 2020 8.020 8.500 7.950 8.170 1,136,290 +0.05(+0.62%)
Dec 31, 2019 8.200 8.490 7.920 8.120 544,700 -0.13(-1.58%)
Dec 30, 2019 8.020 8.780 7.590 8.250 1,288,829 +0.03(+0.36%)
Dec 27, 2019 8.560 9.000 8.150 8.220 950,100 -0.34(-3.97%)
Dec 26, 2019 7.900 8.890 7.760 8.560 1,233,169 +0.53(+6.60%)
Dec 24, 2019 8.170 8.260 7.010 8.030 1,161,300 -0.25(-3.02%)
Dec 23, 2019 6.800 8.480 6.650 8.280 2,530,355 +1.52(+22.49%)
Dec 20, 2019 6.700 6.970 6.400 6.760 1,223,200 +0.07(+1.05%)
Dec 19, 2019 5.830 6.800 5.720 6.690 1,826,045 +0.87(+14.95%)
Dec 18, 2019 5.810 6.320 5.610 5.820 1,215,542 +0.01(+0.17%)
Dec 17, 2019 5.520 5.940 5.380 5.810 964,082 +0.27(+4.87%)
Dec 16, 2019 5.140 5.680 4.680 5.540 2,311,083 +0.33(+6.33%)
Dec 13, 2019 6.490 6.538 4.970 5.210 2,668,400 -1.25(-19.35%)
Dec 12, 2019 6.590 6.990 6.230 6.460 759,772 +0.06(+0.94%)
Dec 11, 2019 6.720 6.870 5.760 6.400 1,905,317 -0.32(-4.76%)
Dec 10, 2019 6.880 7.600 6.540 6.720 2,620,881 -0.37(-5.22%)
Dec 09, 2019 5.850 7.250 5.800 7.090 2,843,532 +1.44(+25.49%)
Dec 06, 2019 5.470 5.860 5.160 5.650 899,700 +0.17(+3.10%)
Dec 05, 2019 4.900 5.500 4.900 5.480 707,160 +0.59(+12.07%)
Dec 04, 2019 5.470 5.610 4.870 4.890 1,340,056 -0.56(-10.28%)
Dec 03, 2019 4.650 5.540 4.590 5.450 1,562,158 +0.66(+13.78%)
Dec 02, 2019 4.830 4.900 4.550 4.790 698,939 -0.01(-0.21%)
Nov 29, 2019 4.700 4.890 4.601 4.800 553,100 +0.04(+0.84%)
Nov 27, 2019 4.990 5.100 4.590 4.760 1,548,500 -0.18(-3.64%)
Nov 26, 2019 4.350 5.000 4.350 4.940 1,683,196 +0.46(+10.27%)
Nov 25, 2019 4.350 4.800 4.070 4.480 2,077,238 -0.18(-3.86%)
Nov 22, 2019 3.450 4.920 3.180 4.660 10,904,600 +1.27(+37.46%)
Nov 21, 2019 2.850 3.850 2.620 3.390 5,724,879 +1.16(+52.02%)
Nov 20, 2019 2.220 2.350 2.150 2.230 383,386 +0.05(+2.29%)
Nov 19, 2019 2.170 2.230 2.050 2.180 152,328 +0.01(+0.46%)
Nov 18, 2019 2.150 2.240 2.110 2.170 213,687 +0.02(+0.93%)
Nov 15, 2019 2.070 2.230 1.990 2.150 287,700 +0.20(+10.26%)
Nov 14, 2019 1.890 2.150 1.850 1.950 547,265 -0.12(-5.80%)
Nov 13, 2019 2.320 2.350 2.000 2.070 1,121,237 -0.32(-13.39%)
Nov 12, 2019 2.870 2.970 2.080 2.390 1,211,642 -0.46(-16.14%)
Nov 11, 2019 2.900 2.970 2.820 2.850 138,648 -0.03(-1.04%)
Nov 08, 2019 2.980 3.100 2.870 2.880 364,100 +0.03(+1.05%)
Nov 07, 2019 3.000 3.010 2.730 2.850 435,328 -0.19(-6.25%)
Nov 06, 2019 2.590 3.120 2.551 3.040 1,109,045 +0.43(+16.48%)
Nov 05, 2019 2.500 2.650 2.480 2.610 489,847 +0.14(+5.67%)
Nov 04, 2019 2.360 2.590 2.330 2.470 733,790 +0.11(+4.66%)
Nov 01, 2019 2.335 2.380 2.335 2.360 97,200 -0.02(-0.84%)
Oct 31, 2019 2.360 2.390 2.250 2.380 69,843 +0.01(+0.42%)
Oct 30, 2019 2.360 2.410 2.350 2.370 45,805 +0.00(+0.00%)
Oct 29, 2019 2.350 2.400 2.350 2.370 78,796 -0.04(-1.66%)
Oct 28, 2019 2.420 2.460 2.290 2.410 144,152 -0.01(-0.41%)
Oct 25, 2019 2.470 2.480 2.300 2.420 186,700 -0.03(-1.22%)
Oct 24, 2019 2.390 2.450 2.332 2.450 286,663 +0.06(+2.51%)
Oct 23, 2019 2.340 2.430 2.280 2.390 569,522 +0.15(+6.70%)
Oct 22, 2019 2.150 2.280 2.040 2.240 238,581 +0.10(+4.67%)
Oct 21, 2019 2.100 2.200 2.095 2.140 275,544 +0.00(+0.00%)
Oct 18, 2019 2.150 2.170 1.970 2.140 353,400 -0.03(-1.38%)
Oct 17, 2019 2.250 2.280 2.150 2.170 184,123 -0.06(-2.69%)
Oct 16, 2019 2.150 2.270 2.115 2.230 179,378 +0.06(+2.76%)
Oct 15, 2019 2.220 2.340 2.100 2.170 426,747 -0.05(-2.25%)
Oct 14, 2019 2.440 2.570 2.180 2.220 1,313,739 -0.15(-6.33%)
Oct 11, 2019 2.120 2.500 2.100 2.370 1,835,400 +0.26(+12.32%)
Oct 10, 2019 1.980 2.120 1.830 2.110 648,121 +0.12(+6.03%)
Oct 09, 2019 1.990 2.090 1.890 1.990 1,035,695 +0.03(+1.53%)
Oct 08, 2019 1.720 2.010 1.640 1.960 877,822 +0.22(+12.64%)
Oct 07, 2019 1.670 1.780 1.580 1.740 230,185 +0.07(+4.19%)
Oct 04, 2019 1.560 1.770 1.550 1.670 329,200 +0.09(+5.70%)
Oct 03, 2019 1.460 1.600 1.440 1.580 207,692 +0.11(+7.48%)
Oct 02, 2019 1.530 1.720 1.340 1.470 809,414 -0.08(-5.16%)
Oct 01, 2019 1.850 1.860 1.363 1.550 1,635,442 -0.33(-17.55%)
Sep 30, 2019 2.060 2.070 1.810 1.880 1,061,164 -0.20(-9.62%)
Sep 27, 2019 1.940 2.150 1.850 2.080 1,100,100 +0.12(+6.12%)
Sep 26, 2019 1.800 2.000 1.690 1.960 1,038,394 +0.08(+4.26%)
Sep 25, 2019 1.700 1.960 1.600 1.880 1,510,364 +0.20(+11.90%)
Sep 24, 2019 1.460 1.710 1.430 1.680 995,278 +0.26(+18.31%)
Sep 23, 2019 1.420 1.500 1.300 1.420 893,037 -0.02(-1.39%)
Sep 20, 2019 1.090 1.440 1.080 1.440 2,299,800 +0.37(+34.58%)
Sep 19, 2019 0.9000 1.100 0.8400 1.070 539,453 +0.17(+18.89%)
Sep 18, 2019 0.9200 0.9780 0.8300 0.9000 161,270 -0.02(-2.17%)
Sep 17, 2019 0.8600 1.010 0.8582 0.9200 436,230 +0.07(+8.22%)
Sep 16, 2019 0.8200 0.8600 0.8200 0.8501 128,658 +0.02(+2.42%)
Sep 13, 2019 0.8300 0.8600 0.8200 0.8300 145,700 +0.00(+0.00%)
Sep 12, 2019 0.8300 0.8300 0.8285 0.8300 72,865 +0.00(+0.00%)
Sep 11, 2019 0.7835 0.8300 0.7835 0.8300 120,843 +0.02(+2.08%)
Sep 10, 2019 0.7500 0.8197 0.7500 0.8131 151,313 +0.03(+3.58%)
Sep 09, 2019 0.7900 0.7900 0.7500 0.7850 89,328 -0.00(-0.01%)
Sep 06, 2019 0.7839 0.8000 0.7700 0.7851 104,200 +0.00(+0.15%)
Sep 05, 2019 0.7700 0.8343 0.7700 0.7839 512,051 +0.00(+0.54%)
Sep 04, 2019 0.7791 0.7800 0.7530 0.7797 16,542 -0.00(-0.03%)
Sep 03, 2019 0.7750 0.7799 0.7500 0.7799 33,702 +0.01(+1.29%)
Aug 30, 2019 0.7600 0.7800 0.7600 0.7700 51,900 +0.01(+1.57%)
Aug 29, 2019 0.7500 0.7800 0.7500 0.7581 55,822 -0.00(-0.62%)
Aug 28, 2019 0.7698 0.7700 0.7400 0.7628 24,810 +0.01(+1.71%)
Aug 27, 2019 0.7800 0.7800 0.7400 0.7500 28,720 -0.02(-2.61%)
Aug 26, 2019 0.7177 0.7800 0.7177 0.7701 128,412 +0.05(+6.94%)
Aug 23, 2019 0.6800 0.7500 0.6800 0.7201 190,300 -0.06(-7.68%)
Aug 22, 2019 0.7400 0.7800 0.7030 0.7800 311,813 +0.09(+13.04%)
Aug 21, 2019 0.6800 0.7000 0.6601 0.6900 44,817 +0.01(+1.47%)
Aug 20, 2019 0.6800 0.7000 0.6601 0.6800 23,865 -0.02(-2.19%)
Aug 19, 2019 0.7100 0.7100 0.6400 0.6952 80,571 -0.00(-0.69%)
Aug 16, 2019 0.6700 0.7050 0.6700 0.7000 29,400 +0.03(+4.48%)
Aug 15, 2019 0.6700 0.7000 0.6700 0.6700 43,068 +0.01(+1.48%)
Aug 14, 2019 0.6600 0.7000 0.6600 0.6602 42,658 -0.03(-4.32%)
Aug 13, 2019 0.6800 0.6999 0.6600 0.6900 36,465 +0.02(+2.99%)
Aug 12, 2019 0.6900 0.7100 0.6600 0.6700 20,184 +0.01(+1.52%)
Aug 09, 2019 0.7200 0.7200 0.6600 0.6600 14,300 -0.03(-4.35%)
Aug 08, 2019 0.7100 0.7100 0.6300 0.6900 56,339 -0.04(-5.48%)
Aug 07, 2019 0.6300 0.7300 0.6300 0.7300 62,053 +0.05(+7.35%)
Aug 06, 2019 0.6500 0.6900 0.6460 0.6800 22,649 +0.03(+4.84%)
Aug 05, 2019 0.6600 0.6900 0.6413 0.6486 59,462 -0.05(-7.34%)
Aug 02, 2019 0.7200 0.7200 0.5486 0.7000 179,900 +0.01(+2.16%)
Aug 01, 2019 0.6600 0.7500 0.6600 0.6852 73,238 -0.04(-6.14%)
Jul 31, 2019 0.7300 0.7600 0.7300 0.7300 27,263 -0.01(-1.35%)
Jul 30, 2019 0.7500 0.7500 0.7300 0.7400 20,774 +0.01(+1.72%)
Jul 29, 2019 0.7500 0.7700 0.7100 0.7275 39,697 -0.02(-2.27%)
Jul 26, 2019 0.7400 0.7700 0.7337 0.7444 179,400 +0.02(+3.03%)
Jul 25, 2019 0.7300 0.7400 0.7200 0.7225 19,561 -0.01(-1.03%)
Jul 24, 2019 0.7350 0.7490 0.7000 0.7300 103,948 -0.00(-0.27%)
Jul 23, 2019 0.7500 0.7500 0.7272 0.7320 101,855 -0.00(-0.29%)
Jul 22, 2019 0.7397 0.7400 0.7274 0.7341 28,326 -0.01(-0.76%)
Jul 19, 2019 0.7500 0.7500 0.7272 0.7397 39,400 +0.01(+1.11%)
Jul 18, 2019 0.7200 0.7400 0.7200 0.7316 52,726 +0.00(+0.08%)
Jul 17, 2019 0.7300 0.7600 0.7299 0.7310 60,675 +0.00(+0.14%)
Jul 16, 2019 0.7100 0.7500 0.7100 0.7300 47,700 +0.01(+1.39%)
Jul 15, 2019 0.7100 0.7400 0.7100 0.7200 79,554 +0.00(+0.00%)
Jul 12, 2019 0.7200 0.7500 0.7175 0.7200 141,500 -0.01(-1.52%)
Jul 11, 2019 0.7700 0.7700 0.7300 0.7311 118,850 -0.01(-1.65%)
Jul 10, 2019 0.7600 0.7800 0.7300 0.7434 50,726 -0.02(-2.20%)
Jul 09, 2019 0.7400 0.7785 0.7400 0.7601 45,912 +0.03(+4.12%)
Jul 08, 2019 0.7600 0.7700 0.7200 0.7300 97,815 -0.03(-3.95%)
Jul 05, 2019 0.7600 0.7797 0.7600 0.7600 19,000 +0.00(+0.00%)
Jul 03, 2019 0.7700 0.7800 0.7500 0.7600 33,500 -0.02(-1.94%)
Jul 02, 2019 0.7806 0.7900 0.7750 0.7750 23,374 -0.01(-1.15%)
Jul 01, 2019 0.7800 0.7900 0.7761 0.7840 38,007 +0.01(+1.82%)
Jun 28, 2019 0.7600 0.7800 0.7500 0.7700 63,500 +0.00(+0.54%)
Jun 27, 2019 0.7680 0.7799 0.7516 0.7659 40,850 -0.02(-2.80%)
Jun 26, 2019 0.7900 0.7900 0.7510 0.7880 19,577 +0.03(+3.68%)
Jun 25, 2019 0.7600 0.7900 0.7510 0.7600 54,748 -0.01(-0.86%)
Jun 24, 2019 0.7800 0.8000 0.7510 0.7666 49,085 -0.02(-2.96%)
Jun 21, 2019 0.8000 0.8000 0.7512 0.7900 48,000 +0.02(+2.60%)
Jun 20, 2019 0.8100 0.8200 0.7512 0.7700 183,433 -0.04(-4.94%)
Jun 19, 2019 0.8000 0.8250 0.7889 0.8100 33,795 +0.01(+1.25%)
Jun 18, 2019 0.7666 0.8300 0.7666 0.8000 40,341 +0.02(+2.24%)
Jun 17, 2019 0.7900 0.8051 0.7800 0.7825 33,372 -0.01(-0.95%)
Jun 14, 2019 0.8000 0.8041 0.7000 0.7900 60,500 -0.01(-1.25%)
Jun 13, 2019 0.8200 0.8200 0.8000 0.8000 50,786 -0.02(-2.45%)
Jun 12, 2019 0.8443 0.8499 0.8000 0.8201 56,410 -0.02(-2.37%)
Jun 11, 2019 0.8400 0.8600 0.8400 0.8400 37,881 -0.00(-0.02%)
Jun 10, 2019 0.8610 0.8900 0.8400 0.8402 112,324 -0.05(-5.60%)
Jun 07, 2019 0.9000 0.9252 0.7700 0.8900 223,700 -0.02(-2.20%)
Jun 06, 2019 0.9400 0.9400 0.8500 0.9100 207,915 -0.04(-4.21%)
Jun 05, 2019 1.000 1.015 0.9250 0.9500 157,008 -0.05(-5.00%)
Jun 04, 2019 1.020 1.020 1.000 1.000 51,072 -0.02(-1.96%)
Jun 03, 2019 1.010 1.030 1.010 1.020 18,164 +0.01(+0.99%)
May 31, 2019 1.000 1.030 1.000 1.010 92,200 -0.02(-1.94%)
May 30, 2019 1.030 1.030 1.010 1.030 26,377 +0.01(+0.98%)
May 29, 2019 1.030 1.030 1.010 1.020 28,478 -0.01(-0.97%)
May 28, 2019 1.040 1.060 1.030 1.030 24,551 -0.01(-0.96%)
May 24, 2019 1.100 1.110 1.020 1.040 133,900 +0.03(+2.97%)
May 23, 2019 1.080 1.080 1.000 1.010 158,527 -0.17(-14.41%)
May 22, 2019 1.100 1.180 1.080 1.180 231,210 +0.08(+7.27%)
May 21, 2019 1.080 1.100 1.057 1.100 78,517 +0.03(+2.80%)
May 20, 2019 1.090 1.090 1.020 1.070 27,695 -0.01(-0.93%)
May 17, 2019 1.050 1.090 1.050 1.080 53,800 +0.03(+2.86%)
May 16, 2019 1.050 1.080 1.050 1.050 39,223 -0.01(-0.94%)
May 15, 2019 1.070 1.090 1.050 1.060 27,703 +0.00(+0.00%)
May 14, 2019 1.050 1.090 1.020 1.060 66,859 +0.02(+1.92%)
May 13, 2019 1.050 1.070 1.010 1.040 81,111 -0.02(-1.89%)
May 10, 2019 1.060 1.074 1.034 1.060 54,000 +0.00(+0.00%)
May 09, 2019 1.040 1.080 1.040 1.060 17,196 +0.00(+0.00%)
May 08, 2019 1.090 1.100 1.060 1.060 77,377 -0.04(-3.64%)
May 07, 2019 1.060 1.100 1.060 1.100 24,457 +0.03(+2.80%)
May 06, 2019 1.070 1.080 1.070 1.070 42,800 -0.01(-0.93%)
May 03, 2019 1.080 1.100 1.070 1.080 36,300 -0.01(-0.92%)
May 02, 2019 1.070 1.090 1.060 1.090 35,167 +0.03(+2.83%)
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.