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

Vipshop Holdings Ltd ADR (NY: VIPS )

15.88 -0.06 (-0.41%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 28, 2024 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, 2018 15.13 15.27 14.94 15.10 6,366,172 +0.11(+0.72%)
Apr 27, 2018 14.40 15.13 14.34 14.99 15,116,607 +0.84(+5.93%)
Apr 26, 2018 15.02 15.10 14.06 14.15 11,012,221 -0.73(-4.91%)
Apr 25, 2018 14.83 14.92 14.40 14.89 10,903,176 -0.04(-0.26%)
Apr 24, 2018 15.19 15.29 14.85 14.92 9,887,839 -0.16(-1.04%)
Apr 23, 2018 15.31 15.34 14.97 15.08 2,574,756 -0.23(-1.53%)
Apr 20, 2018 15.67 15.80 15.17 15.31 4,955,150 -0.37(-2.36%)
Apr 19, 2018 15.56 16.02 15.49 15.69 5,261,837 +0.13(+0.81%)
Apr 18, 2018 15.69 16.36 15.31 15.56 6,769,721 -0.05(-0.31%)
Apr 17, 2018 15.51 15.66 15.31 15.61 7,207,297 +0.33(+2.17%)
Apr 16, 2018 15.67 15.71 15.24 15.28 8,740,238 -0.44(-2.79%)
Apr 13, 2018 16.15 16.37 15.59 15.71 7,998,142 -0.43(-2.66%)
Apr 12, 2018 16.39 16.67 16.08 16.14 4,753,164 -0.20(-1.19%)
Apr 11, 2018 16.57 17.01 16.22 16.34 4,574,700 -0.27(-1.64%)
Apr 10, 2018 16.71 16.74 16.37 16.61 4,296,284 +0.34(+2.10%)
Apr 09, 2018 16.42 16.69 16.09 16.27 4,126,995 -0.02(-0.12%)
Apr 06, 2018 15.82 16.56 15.74 16.29 8,148,081 +0.25(+1.58%)
Apr 05, 2018 16.13 16.30 15.83 16.04 3,730,000 -0.04(-0.24%)
Apr 04, 2018 15.32 16.09 15.19 16.08 5,610,773 +0.39(+2.49%)
Apr 03, 2018 15.91 16.23 15.52 15.69 6,333,139 -0.06(-0.37%)
Apr 02, 2018 16.06 16.26 15.63 15.74 4,929,290 -0.47(-2.89%)
Mar 29, 2018 16.21 16.21 16.21 0 +0.41(+2.59%)
Mar 28, 2018 16.29 16.29 15.53 15.80 14,216,895 -0.61(-3.74%)
Mar 27, 2018 17.64 17.69 16.33 16.42 8,801,601 -1.14(-6.50%)
Mar 26, 2018 16.97 17.61 16.97 17.56 9,121,797 +0.98(+5.88%)
Mar 23, 2018 16.59 17.02 16.30 16.58 15,109,544 -0.02(-0.12%)
Mar 22, 2018 17.96 17.99 16.29 16.60 19,271,130 -1.80(-9.80%)
Mar 21, 2018 17.56 18.52 17.47 18.41 9,803,936 +0.62(+3.51%)
Mar 20, 2018 17.62 18.04 17.35 17.78 9,603,333 +0.19(+1.05%)
Mar 19, 2018 17.02 17.83 16.94 17.60 7,394,419 -0.12(-0.66%)
Mar 16, 2018 17.42 17.86 17.41 17.71 16,741,983 +0.24(+1.40%)
Mar 15, 2018 17.95 18.00 17.29 17.47 6,838,814 -0.20(-1.10%)
Mar 14, 2018 17.44 17.76 17.31 17.67 5,608,765 +0.45(+2.61%)
Mar 13, 2018 18.06 18.18 17.17 17.22 10,293,632 -0.79(-4.39%)
Mar 12, 2018 17.72 18.19 17.59 18.01 8,662,733 +0.47(+2.67%)
Mar 09, 2018 16.92 17.68 16.91 17.54 10,294,402 +0.63(+3.75%)
Mar 08, 2018 16.83 17.07 16.74 16.90 7,286,108 +0.26(+1.58%)
Mar 07, 2018 16.82 16.64 10,750,408 +0.20(+1.25%)
Mar 06, 2018 17.42 17.50 16.09 16.44 19,175,282 -0.83(-4.80%)
Mar 05, 2018 17.58 16.89 17.27 8,693,669 -0.50(-2.80%)
Mar 02, 2018 16.60 17.77 16.22 17.76 9,490,974 +0.52(+3.00%)
Mar 01, 2018 16.98 17.70 16.94 17.25 8,478,068 +0.28(+1.67%)
Feb 28, 2018 16.95 17.08 16.52 16.96 10,460,952 +0.06(+0.35%)
Feb 27, 2018 17.55 17.69 16.62 16.90 14,005,266 -0.91(-5.09%)
Feb 26, 2018 18.49 18.50 17.52 17.81 10,244,878 -0.67(-3.64%)
Feb 23, 2018 17.96 18.52 17.53 18.48 8,204,698 +0.59(+3.27%)
Feb 22, 2018 17.59 17.90 7,366,383 -0.04(-0.22%)
Feb 21, 2018 18.05 18.67 17.93 17.94 11,964,080 +0.01(+0.05%)
Feb 20, 2018 17.60 18.13 17.57 17.93 14,190,947 +0.27(+1.55%)
Feb 16, 2018 17.66 17.66 17.66 0 -0.06(-0.33%)
Feb 15, 2018 18.25 18.34 17.31 17.71 18,001,006 -0.74(-4.02%)
Feb 14, 2018 17.03 18.51 17.03 18.46 17,272,988 +1.39(+8.18%)
Feb 13, 2018 17.52 17.06 33,249,656 +1.07(+6.71%)
Feb 12, 2018 15.13 16.06 15.12 15.99 14,789,483 +1.02(+6.84%)
Feb 09, 2018 15.00 15.39 13.95 14.96 23,626,400 +0.03(+0.20%)
Feb 08, 2018 15.97 16.08 14.92 14.93 14,755,269 -0.64(-4.13%)
Feb 07, 2018 15.03 15.93 15.02 15.58 8,940,010 +0.45(+2.97%)
Feb 06, 2018 14.49 15.30 14.48 15.13 12,365,561 +0.19(+1.24%)
Feb 05, 2018 14.88 15.86 14.84 14.94 11,400,455 -0.32(-2.11%)
Feb 02, 2018 15.41 15.79 15.11 15.27 10,129,516 -0.30(-1.94%)
Feb 01, 2018 15.69 16.42 15.49 15.57 10,743,781 -0.56(-3.45%)
Jan 31, 2018 16.65 16.85 15.93 16.12 6,841,628 -0.19(-1.14%)
Jan 30, 2018 16.39 16.53 16.26 16.31 7,191,066 -0.55(-3.24%)
Jan 29, 2018 17.07 17.11 16.43 16.86 12,101,900 -0.36(-2.10%)
Jan 26, 2018 16.69 17.31 16.69 17.22 15,729,801 +0.80(+4.87%)
Jan 25, 2018 16.04 16.44 15.85 16.42 7,929,821 +0.38(+2.37%)
Jan 24, 2018 15.68 16.43 15.36 16.04 10,869,049 +0.44(+2.81%)
Jan 23, 2018 15.82 15.82 15.23 15.60 11,414,421 -0.01(-0.06%)
Jan 22, 2018 15.68 15.72 15.32 15.61 9,679,455 +0.07(+0.44%)
Jan 19, 2018 15.41 15.74 15.33 15.54 15,236,524 +0.25(+1.66%)
Jan 18, 2018 15.56 15.56 14.84 15.29 10,650,877 +0.52(+3.50%)
Jan 17, 2018 15.59 15.70 14.69 14.77 16,688,786 -0.88(-5.61%)
Jan 16, 2018 14.91 16.07 14.81 15.65 35,061,300 +1.49(+10.54%)
Jan 12, 2018 14.15 14.15 14.15 0 +0.87(+6.53%)
Jan 11, 2018 12.84 13.46 12.78 13.29 15,269,215 +0.52(+4.05%)
Jan 10, 2018 12.73 12.77 9,532,453 -0.14(-1.06%)
Jan 09, 2018 13.13 13.37 12.80 12.91 23,018,808 -0.34(-2.58%)
Jan 08, 2018 12.39 13.35 12.39 13.25 21,304,402 +1.18(+9.78%)
Jan 05, 2018 11.98 12.10 11.77 12.07 9,799,734 +0.35(+3.00%)
Jan 04, 2018 11.98 12.14 11.52 11.72 9,163,646 -0.19(-1.56%)
Jan 03, 2018 12.44 12.47 11.82 11.90 7,850,412 -0.29(-2.40%)
Jan 02, 2018 11.51 12.51 11.44 12.19 11,183,911 +0.76(+6.65%)
Dec 29, 2017 11.43 11.43 11.43 0 -0.19(-1.59%)
Dec 28, 2017 11.71 11.90 11.60 11.62 5,652,096 -0.08(-0.67%)
Dec 27, 2017 11.80 12.17 11.67 11.70 10,328,441 -0.20(-1.72%)
Dec 26, 2017 11.90 11.99 11.81 11.90 6,244,596 -0.01(-0.08%)
Dec 22, 2017 11.71 11.96 11.66 11.91 6,745,315 +0.13(+1.08%)
Dec 21, 2017 11.72 11.89 11.72 11.78 7,837,571 +0.06(+0.50%)
Dec 20, 2017 11.69 11.80 11.57 11.72 14,161,302 +0.01(+0.08%)
Dec 19, 2017 11.55 11.89 11.49 11.72 20,618,808 +0.25(+2.21%)
Dec 18, 2017 12.28 12.29 11.28 11.46 82,120,872 +3.23(+39.22%)
Dec 15, 2017 8.204 8.360 8.165 8.233 8,726,286 +0.08(+0.96%)
Dec 14, 2017 8.213 8.535 8.096 8.155 7,208,818 -0.06(-0.71%)
Dec 13, 2017 7.999 8.223 7.999 8.213 8,108,434 +0.23(+2.93%)
Dec 12, 2017 8.330 8.369 7.940 7.979 4,590,652 -0.27(-3.31%)
Dec 11, 2017 8.262 8.321 8.213 8.252 6,792,235 +0.00(+0.00%)
Dec 08, 2017 8.077 8.272 8.028 8.252 6,600,118 +0.22(+2.79%)
Dec 07, 2017 8.121 8.165 7.989 8.028 4,516,216 +0.04(+0.49%)
Dec 06, 2017 7.979 8.204 7.891 7.989 5,579,203 -0.08(-0.97%)
Dec 05, 2017 8.223 8.233 7.969 8.067 6,771,223 -0.22(-2.71%)
Dec 04, 2017 8.262 8.321 8.262 8.291 7,606,405 +0.09(+1.07%)
Dec 01, 2017 7.969 8.447 7.950 8.204 6,359,781 +0.18(+2.19%)
Nov 30, 2017 7.833 8.028 7.794 8.028 6,403,939 +0.21(+2.75%)
Nov 29, 2017 7.862 7.999 7.770 7.813 6,902,608 +0.01(+0.13%)
Nov 28, 2017 7.843 7.872 7.726 7.804 6,381,609 -0.02(-0.25%)
Nov 27, 2017 7.901 7.984 7.755 7.823 9,205,079 -0.12(-1.47%)
Nov 24, 2017 8.126 8.223 7.901 7.940 4,442,529 -0.29(-3.55%)
Nov 22, 2017 8.204 8.633 8.160 8.233 14,017,097 +0.21(+2.68%)
Nov 21, 2017 8.340 8.379 7.706 8.018 23,212,474 -1.00(-11.14%)
Nov 20, 2017 9.686 9.745 8.847 9.023 9,425,904 -0.52(-5.42%)
Nov 17, 2017 9.267 9.998 9.199 9.540 21,017,790 +0.88(+10.14%)
Nov 16, 2017 8.272 8.691 8.272 8.662 10,315,997 +0.50(+6.09%)
Nov 15, 2017 7.804 8.291 7.716 8.165 4,879,458 +0.25(+3.21%)
Nov 14, 2017 8.038 8.077 7.852 7.911 3,065,726 -0.12(-1.46%)
Nov 13, 2017 7.999 8.165 7.979 8.028 2,318,083 +0.02(+0.24%)
Nov 10, 2017 8.262 8.262 7.999 8.008 2,610,081 -0.25(-3.07%)
Nov 09, 2017 8.194 8.282 8.018 8.262 2,373,243 +0.03(+0.36%)
Nov 08, 2017 8.018 8.307 7.989 8.233 2,965,406 +0.15(+1.81%)
Nov 07, 2017 8.174 8.194 7.930 8.087 2,199,014 -0.07(-0.84%)
Nov 06, 2017 8.174 8.262 8.106 8.155 2,142,707 +0.03(+0.36%)
Nov 03, 2017 8.018 8.311 7.999 8.126 5,116,264 +0.04(+0.48%)
Nov 02, 2017 7.989 8.277 7.950 8.087 6,038,119 +0.05(+0.61%)
Nov 01, 2017 7.813 8.136 7.813 8.038 5,386,148 +0.33(+4.30%)
Oct 31, 2017 7.726 7.852 7.682 7.706 2,916,577 +0.03(+0.38%)
Oct 30, 2017 7.891 7.930 7.599 7.677 7,082,785 -0.32(-4.02%)
Oct 27, 2017 8.116 8.145 7.787 7.999 4,261,893 -0.15(-1.80%)
Oct 26, 2017 7.774 8.262 7.667 8.145 12,633,744 +0.37(+4.77%)
Oct 25, 2017 7.911 7.962 7.677 7.774 7,473,259 -0.07(-0.87%)
Oct 24, 2017 7.862 7.916 7.804 7.843 3,052,717 +0.01(+0.12%)
Oct 23, 2017 8.077 8.087 7.823 7.833 5,619,745 -0.21(-2.67%)
Oct 20, 2017 8.087 8.389 8.048 8.048 6,809,450 +0.12(+1.48%)
Oct 19, 2017 8.174 8.223 7.911 7.930 5,741,339 -0.26(-3.21%)
Oct 18, 2017 8.223 8.277 8.145 8.194 4,755,142 +0.05(+0.60%)
Oct 17, 2017 8.213 8.374 8.106 8.145 8,649,625 +0.01(+0.12%)
Oct 16, 2017 7.706 8.165 7.706 8.135 7,596,063 +0.45(+5.84%)
Oct 13, 2017 7.706 7.891 7.609 7.687 13,436,560 -0.02(-0.25%)
Oct 12, 2017 7.950 8.067 7.677 7.706 12,231,368 -0.24(-3.07%)
Oct 11, 2017 8.077 8.267 7.950 7.950 9,069,662 -0.13(-1.57%)
Oct 10, 2017 8.174 7.940 8.077 25,867,690 +0.12(+1.47%)
Oct 09, 2017 8.155 8.226 7.916 7.960 8,803,100 -0.19(-2.28%)
Oct 06, 2017 8.291 8.330 8.087 8.145 6,831,665 -0.18(-2.11%)
Oct 05, 2017 8.506 8.584 8.301 8.321 12,299,592 -0.17(-1.95%)
Oct 04, 2017 8.535 8.604 8.467 8.486 5,297,911 -0.04(-0.46%)
Oct 03, 2017 8.535 8.594 8.477 8.525 8,354,355 +0.03(+0.34%)
Oct 02, 2017 8.682 8.701 8.413 8.496 8,967,450 -0.08(-0.91%)
Sep 29, 2017 8.984 8.994 8.535 8.574 12,458,672 -0.40(-4.46%)
Sep 28, 2017 8.964 9.213 8.911 8.974 4,759,863 +0.03(+0.33%)
Sep 27, 2017 8.906 9.082 8.896 8.945 3,582,324 +0.16(+1.78%)
Sep 26, 2017 8.925 8.964 8.760 8.789 7,094,329 +0.00(+0.00%)
Sep 25, 2017 9.082 9.101 8.730 8.789 7,391,354 -0.33(-3.64%)
Sep 22, 2017 9.111 9.179 8.994 9.121 5,707,416 +0.03(+0.32%)
Sep 21, 2017 9.296 9.316 8.896 9.091 17,530,260 -0.22(-2.41%)
Sep 20, 2017 9.491 9.491 9.179 9.316 7,334,573 -0.29(-3.05%)
Sep 19, 2017 9.852 9.880 9.530 9.608 4,891,383 -0.25(-2.57%)
Sep 18, 2017 9.803 9.881 9.764 9.862 12,423,270 +0.08(+0.80%)
Sep 15, 2017 9.667 9.842 9.559 9.784 11,425,719 +0.15(+1.52%)
Sep 14, 2017 9.598 9.735 9.481 9.638 6,514,319 -0.01(-0.10%)
Sep 13, 2017 9.579 9.803 9.452 9.647 8,474,370 +0.07(+0.71%)
Sep 12, 2017 9.296 9.833 9.296 9.579 10,623,753 +0.35(+3.81%)
Sep 11, 2017 9.101 9.355 9.101 9.228 7,058,321 +0.24(+2.71%)
Sep 08, 2017 8.974 9.077 8.935 8.984 5,779,491 -0.04(-0.43%)
Sep 07, 2017 8.925 9.160 8.925 9.023 5,785,947 +0.13(+1.43%)
Sep 06, 2017 8.847 8.935 8.769 8.896 3,869,586 +0.05(+0.55%)
Sep 05, 2017 8.789 8.916 8.701 8.847 5,226,963 -0.05(-0.55%)
Sep 01, 2017 9.169 9.184 8.852 8.896 7,600,799 -0.19(-2.04%)
Aug 31, 2017 9.052 9.296 8.911 9.082 7,641,562 +0.04(+0.43%)
Aug 30, 2017 8.916 9.116 8.877 9.042 8,078,017 +0.22(+2.54%)
Aug 29, 2017 8.545 8.886 8.545 8.818 9,190,115 +0.16(+1.80%)
Aug 28, 2017 8.877 8.896 8.506 8.662 9,981,478 -0.12(-1.33%)
Aug 25, 2017 8.906 9.062 8.779 8.779 8,043,352 -0.20(-2.17%)
Aug 24, 2017 8.974 9.150 8.945 8.974 11,677,143 +0.01(+0.11%)
Aug 23, 2017 9.082 9.082 8.906 8.964 17,947,968 -0.15(-1.61%)
Aug 22, 2017 9.130 9.189 8.984 9.111 20,153,860 +0.07(+0.76%)
Aug 21, 2017 9.618 9.628 8.916 9.042 26,782,348 -0.58(-5.98%)
Aug 18, 2017 9.764 9.852 9.598 9.618 19,517,280 -0.33(-3.33%)
Aug 17, 2017 9.813 10.64 9.755 9.950 32,629,274 -0.88(-8.11%)
Aug 16, 2017 10.98 11.13 10.69 10.83 6,064,547 -0.07(-0.63%)
Aug 15, 2017 11.19 11.19 10.77 10.90 4,217,160 -0.04(-0.36%)
Aug 14, 2017 11.22 11.22 10.89 10.93 4,650,924 -0.22(-2.01%)
Aug 11, 2017 10.77 11.17 10.77 11.16 3,679,755 +0.10(+0.88%)
Aug 10, 2017 11.49 11.57 11.02 11.06 4,794,655 -0.38(-3.32%)
Aug 09, 2017 11.80 11.80 11.32 11.44 8,069,810 -0.37(-3.14%)
Aug 08, 2017 11.90 11.96 11.74 11.81 5,406,669 -0.11(-0.90%)
Aug 07, 2017 11.57 12.01 11.51 11.92 4,904,835 +0.38(+3.30%)
Aug 04, 2017 11.44 11.55 11.23 11.54 4,282,133 +0.16(+1.37%)
Aug 03, 2017 11.61 11.61 11.29 11.38 6,506,788 -0.25(-2.18%)
Aug 02, 2017 11.98 12.00 11.39 11.64 4,530,505 -0.31(-2.61%)
Aug 01, 2017 12.10 12.10 11.73 11.95 5,684,830 -0.05(-0.41%)
Jul 31, 2017 12.05 12.13 11.89 12.00 4,840,759 -0.01(-0.08%)
Jul 28, 2017 11.87 12.02 11.70 12.01 3,652,511 +0.17(+1.40%)
Jul 27, 2017 11.85 12.19 11.59 11.84 9,871,163 +0.14(+1.17%)
Jul 26, 2017 11.45 11.79 11.22 11.71 8,629,750 +0.27(+2.39%)
Jul 25, 2017 11.47 11.58 11.38 11.43 4,183,741 -0.05(-0.42%)
Jul 24, 2017 11.72 11.74 11.32 11.48 6,416,454 -0.24(-2.08%)
Jul 21, 2017 11.65 11.82 11.55 11.72 3,779,441 +0.08(+0.67%)
Jul 20, 2017 11.64 11.79 11.48 11.65 5,231,713 +0.01(+0.08%)
Jul 19, 2017 11.86 12.14 11.47 11.64 16,674,880 +0.43(+3.83%)
Jul 18, 2017 10.83 11.33 10.77 11.21 9,594,369 +0.43(+3.98%)
Jul 17, 2017 10.94 10.94 10.74 10.78 3,442,700 -0.20(-1.78%)
Jul 14, 2017 11.16 11.35 10.85 10.97 4,351,070 -0.08(-0.71%)
Jul 13, 2017 10.41 11.34 10.39 11.05 15,224,510 +0.70(+6.79%)
Jul 12, 2017 10.11 10.38 10.09 10.35 8,166,934 +0.34(+3.41%)
Jul 11, 2017 9.842 10.05 9.755 10.01 7,626,092 +0.20(+1.99%)
Jul 10, 2017 9.813 9.930 9.696 9.813 4,117,753 +0.01(+0.10%)
Jul 07, 2017 9.794 9.852 9.735 9.803 8,372,335 +0.00(+0.00%)
Jul 06, 2017 10.14 10.22 9.745 9.803 9,836,500 -0.26(-2.62%)
Jul 05, 2017 10.11 10.20 10.03 10.07 6,145,259 +0.09(+0.88%)
Jul 03, 2017 10.15 10.16 9.716 9.979 16,464,152 -0.31(-3.03%)
Jun 30, 2017 11.02 11.02 10.27 10.29 16,274,546 -0.96(-8.50%)
Jun 29, 2017 11.43 11.43 11.13 11.25 5,009,161 -0.10(-0.86%)
Jun 28, 2017 11.38 11.53 11.28 11.34 3,307,739 +0.06(+0.52%)
Jun 27, 2017 11.35 11.55 11.22 11.29 3,742,720 -0.20(-1.70%)
Jun 26, 2017 11.68 11.75 11.36 11.48 5,802,698 -0.10(-0.84%)
Jun 23, 2017 11.29 11.73 11.18 11.58 8,078,299 +0.17(+1.45%)
Jun 22, 2017 11.28 11.49 11.07 11.41 6,044,140 -0.03(-0.26%)
Jun 21, 2017 11.38 11.55 11.33 11.44 6,426,829 +0.15(+1.30%)
Jun 20, 2017 11.60 11.61 11.26 11.30 3,993,625 -0.30(-2.61%)
Jun 19, 2017 11.52 11.89 11.42 11.60 5,020,969 +0.10(+0.85%)
Jun 16, 2017 11.53 11.72 11.45 11.50 4,304,422 +0.00(+0.00%)
Jun 15, 2017 11.52 11.60 11.34 11.50 4,826,584 -0.19(-1.59%)
Jun 14, 2017 11.80 11.88 11.41 11.69 7,447,867 -0.12(-0.99%)
Jun 13, 2017 11.98 12.14 11.73 11.80 5,002,608 -0.18(-1.47%)
Jun 12, 2017 12.08 12.32 11.94 11.98 9,038,550 -0.32(-2.62%)
Jun 09, 2017 12.58 12.65 12.15 12.30 12,408,083 -0.29(-2.32%)
Jun 08, 2017 13.33 13.38 12.53 12.59 7,716,394 -0.42(-3.22%)
Jun 07, 2017 12.53 13.12 12.35 13.01 6,803,397 +0.61(+4.96%)
Jun 06, 2017 12.57 12.69 12.40 12.40 4,342,910 -0.28(-2.23%)
Jun 05, 2017 12.91 12.91 12.29 12.68 5,282,041 -0.42(-3.20%)
Jun 02, 2017 13.95 14.00 12.99 13.10 11,288,598 +0.26(+2.05%)
Jun 01, 2017 12.15 12.96 12.07 12.84 7,767,941 +0.77(+6.39%)
May 31, 2017 12.22 12.30 11.92 12.07 5,430,572 -0.12(-0.96%)
May 30, 2017 12.56 12.68 12.13 12.18 5,075,747 -0.37(-2.95%)
May 26, 2017 12.87 12.87 12.51 12.55 3,012,006 -0.27(-2.13%)
May 25, 2017 12.86 12.92 12.71 12.83 2,179,496 +0.10(+0.77%)
May 24, 2017 12.88 12.91 12.56 12.73 5,006,940 -0.13(-0.99%)
May 23, 2017 13.24 13.25 12.80 12.86 7,831,036 -0.35(-2.66%)
May 22, 2017 13.09 13.34 13.07 13.21 4,204,183 +0.16(+1.20%)
May 19, 2017 12.97 13.26 12.73 13.05 7,337,976 +0.20(+1.52%)
May 18, 2017 13.33 13.33 12.78 12.86 8,545,537 -0.62(-4.63%)
May 17, 2017 13.56 13.74 13.24 13.48 6,571,452 +0.06(+0.44%)
May 16, 2017 14.75 15.07 13.30 13.42 17,249,480 -0.99(-6.90%)
May 15, 2017 14.59 15.11 14.37 14.42 10,270,851 -0.13(-0.87%)
May 12, 2017 14.11 14.55 14.06 14.54 7,639,238 +0.44(+3.11%)
May 11, 2017 14.00 14.12 13.69 14.11 4,052,550 -0.02(-0.14%)
May 10, 2017 13.89 14.15 13.75 14.12 4,530,241 +0.24(+1.76%)
May 09, 2017 13.41 13.98 13.30 13.88 7,706,849 +0.56(+4.17%)
May 08, 2017 13.44 13.47 13.26 13.32 3,091,514 -0.12(-0.87%)
May 05, 2017 13.49 13.49 13.32 13.44 2,031,696 +0.00(+0.00%)
May 04, 2017 13.50 13.52 13.31 13.44 1,500,042 -0.07(-0.51%)
May 03, 2017 13.49 13.59 13.39 13.51 1,965,840 -0.01(-0.07%)
May 02, 2017 13.71 13.75 13.36 13.52 3,959,791 -0.13(-0.93%)
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.