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

J. Jill Inc (NY: JILL )

31.65 -0.19 (-0.60%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 22, 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 18.39 18.46 17.91 18.00 55,309 -0.46(-2.48%)
Apr 27, 2018 18.57 18.74 18.07 18.46 66,728 +0.04(+0.19%)
Apr 26, 2018 17.65 18.46 17.65 18.42 87,099 +0.70(+3.98%)
Apr 25, 2018 17.79 18.11 17.26 17.72 160,145 -0.07(-0.40%)
Apr 24, 2018 17.97 18.21 17.54 17.79 134,280 -0.07(-0.39%)
Apr 23, 2018 18.00 18.04 17.61 17.86 117,910 -0.14(-0.78%)
Apr 20, 2018 17.93 18.18 17.69 18.00 116,411 -0.04(-0.20%)
Apr 19, 2018 18.21 18.57 17.76 18.04 113,654 -0.28(-1.54%)
Apr 18, 2018 18.78 19.27 17.90 18.32 197,770 -0.42(-2.26%)
Apr 17, 2018 18.21 19.69 18.14 18.74 562,648 +1.48(+8.57%)
Apr 16, 2018 17.33 17.69 16.45 17.26 152,564 +0.11(+0.62%)
Apr 13, 2018 18.14 18.21 17.09 17.16 213,301 -0.92(-5.07%)
Apr 12, 2018 17.93 18.21 17.69 18.07 126,810 +0.28(+1.58%)
Apr 11, 2018 17.58 18.11 17.44 17.79 129,809 +0.18(+1.00%)
Apr 10, 2018 17.44 17.89 17.16 17.61 195,466 +0.35(+2.04%)
Apr 09, 2018 16.95 17.44 16.56 17.26 128,749 +0.35(+2.08%)
Apr 06, 2018 17.02 17.64 16.45 16.91 177,045 -0.25(-1.44%)
Apr 05, 2018 15.99 17.19 15.82 17.16 242,878 +1.34(+8.46%)
Apr 04, 2018 15.47 16.43 15.47 15.82 240,739 +0.32(+2.05%)
Apr 03, 2018 15.54 15.96 15.32 15.50 190,965 +0.04(+0.23%)
Apr 02, 2018 15.40 15.76 15.15 15.47 195,329 -0.11(-0.68%)
Mar 29, 2018 15.57 15.57 15.57 0 +0.35(+2.31%)
Mar 28, 2018 15.15 15.32 14.69 15.22 224,246 +0.00(+0.00%)
Mar 27, 2018 15.61 15.92 14.97 15.22 200,378 -0.46(-2.92%)
Mar 26, 2018 16.35 16.36 15.40 15.68 199,051 +0.07(+0.45%)
Mar 23, 2018 15.47 16.10 15.25 15.61 217,912 +0.21(+1.37%)
Mar 22, 2018 15.15 15.75 15.04 15.40 246,905 +0.39(+2.58%)
Mar 21, 2018 15.32 16.10 14.97 15.01 414,091 -0.21(-1.39%)
Mar 20, 2018 15.08 15.75 14.87 15.22 257,883 +0.21(+1.41%)
Mar 19, 2018 15.71 15.92 14.73 15.01 671,640 -0.67(-4.27%)
Mar 16, 2018 17.16 17.26 15.55 15.68 995,698 -1.30(-7.68%)
Mar 15, 2018 18.32 18.71 16.77 16.98 2,041,366 -9.27(-35.30%)
Mar 14, 2018 26.70 27.32 25.86 26.25 162,124 -0.28(-1.06%)
Mar 13, 2018 27.09 27.29 26.10 26.53 140,363 -0.46(-1.70%)
Mar 12, 2018 27.30 27.69 26.39 26.99 152,060 -0.18(-0.65%)
Mar 09, 2018 28.01 28.11 25.94 27.16 190,551 -0.56(-2.03%)
Mar 08, 2018 29.70 29.73 27.48 27.73 110,898 -1.87(-6.31%)
Mar 07, 2018 29.49 29.59 86,901 -1.59(-5.08%)
Mar 06, 2018 30.68 31.28 30.65 31.18 57,274 +0.46(+1.49%)
Mar 05, 2018 30.65 31.14 30.37 30.72 94,764 +0.14(+0.46%)
Mar 02, 2018 30.05 31.21 29.87 30.58 65,620 +0.04(+0.12%)
Mar 01, 2018 30.23 30.90 29.72 30.54 74,702 +0.21(+0.70%)
Feb 28, 2018 30.05 30.83 29.77 30.33 134,554 +0.67(+2.26%)
Feb 27, 2018 30.65 31.42 29.49 29.66 58,746 -0.70(-2.32%)
Feb 26, 2018 29.94 30.54 29.31 30.37 56,303 +0.53(+1.77%)
Feb 23, 2018 29.87 30.15 29.63 29.84 30,670 +0.18(+0.59%)
Feb 22, 2018 30.02 30.46 29.59 29.66 34,395 -0.11(-0.36%)
Feb 21, 2018 29.59 30.79 29.59 29.77 62,121 -0.04(-0.12%)
Feb 20, 2018 30.97 30.97 29.10 29.80 90,903 -1.16(-3.75%)
Feb 16, 2018 30.97 30.97 30.97 0 -0.32(-1.01%)
Feb 15, 2018 31.57 29.94 31.28 95,639 -0.28(-0.89%)
Feb 14, 2018 29.42 31.71 29.10 31.57 158,607 +2.04(+6.92%)
Feb 13, 2018 27.37 29.80 27.16 29.52 377,409 +2.01(+7.30%)
Feb 12, 2018 29.06 29.06 26.10 27.51 109,414 -1.37(-4.76%)
Feb 09, 2018 29.38 29.38 27.87 28.89 60,034 +0.04(+0.12%)
Feb 08, 2018 30.02 30.02 28.54 28.85 84,356 -1.06(-3.53%)
Feb 07, 2018 28.92 30.19 28.92 29.91 64,563 +1.02(+3.54%)
Feb 06, 2018 27.69 28.89 27.55 28.89 118,594 +0.21(+0.74%)
Feb 05, 2018 28.57 29.24 28.18 28.68 86,335 -0.14(-0.49%)
Feb 02, 2018 29.24 30.16 28.78 28.82 81,868 -0.49(-1.68%)
Feb 01, 2018 29.45 29.73 29.06 29.31 44,374 -0.46(-1.54%)
Jan 31, 2018 30.68 30.68 29.70 29.77 54,679 -0.95(-3.10%)
Jan 30, 2018 30.54 30.90 30.54 30.72 130,510 -0.11(-0.34%)
Jan 29, 2018 30.76 31.04 30.47 30.83 44,711 +0.00(+0.00%)
Jan 26, 2018 30.65 31.00 30.65 30.83 42,144 +0.14(+0.46%)
Jan 25, 2018 30.61 30.88 30.61 30.68 62,354 +0.04(+0.11%)
Jan 24, 2018 31.21 31.35 30.61 30.65 57,381 -0.56(-1.81%)
Jan 23, 2018 30.47 31.53 30.47 31.21 98,774 +0.49(+1.61%)
Jan 22, 2018 30.05 30.97 29.99 30.72 37,717 +0.67(+2.23%)
Jan 19, 2018 29.28 30.36 29.06 30.05 52,165 +0.74(+2.52%)
Jan 18, 2018 29.77 30.02 29.28 29.31 28,443 -0.49(-1.65%)
Jan 17, 2018 29.77 30.51 29.56 29.80 43,484 +0.00(+0.00%)
Jan 16, 2018 30.12 30.61 29.13 29.80 116,542 -0.25(-0.82%)
Jan 12, 2018 30.05 30.05 30.05 0 +0.11(+0.35%)
Jan 11, 2018 28.68 30.09 28.55 29.94 147,661 +1.55(+5.46%)
Jan 10, 2018 27.16 28.54 27.16 28.39 114,134 +1.27(+4.68%)
Jan 09, 2018 26.18 27.60 25.15 27.13 306,889 +0.92(+3.49%)
Jan 08, 2018 27.58 27.76 26.00 26.21 145,342 -1.48(-5.34%)
Jan 05, 2018 28.29 28.68 27.44 27.69 130,183 -0.46(-1.63%)
Jan 04, 2018 27.97 28.57 27.13 28.15 83,960 +0.21(+0.76%)
Jan 03, 2018 28.89 28.99 27.90 27.94 74,062 -0.74(-2.58%)
Jan 02, 2018 27.83 28.82 27.76 28.68 77,392 +1.20(+4.36%)
Dec 29, 2017 27.48 27.48 27.48 0 -0.04(-0.13%)
Dec 28, 2017 27.55 27.69 27.06 27.51 42,223 -0.11(-0.38%)
Dec 27, 2017 28.82 28.82 27.34 27.62 67,477 -1.27(-4.39%)
Dec 26, 2017 27.97 29.38 27.97 28.89 84,542 +1.02(+3.67%)
Dec 22, 2017 27.66 28.01 27.02 27.87 75,048 +0.11(+0.38%)
Dec 21, 2017 26.92 28.71 26.92 27.76 127,032 +0.56(+2.07%)
Dec 20, 2017 27.09 27.27 26.49 27.20 65,231 +0.39(+1.45%)
Dec 19, 2017 27.87 28.11 26.46 26.81 114,044 -0.49(-1.81%)
Dec 18, 2017 26.67 27.41 26.49 27.30 163,870 +1.02(+3.89%)
Dec 15, 2017 25.72 28.11 25.61 26.28 374,384 +1.44(+5.82%)
Dec 14, 2017 25.72 25.96 24.66 24.84 147,576 -0.78(-3.03%)
Dec 13, 2017 25.40 26.18 25.36 25.61 106,423 +0.07(+0.28%)
Dec 12, 2017 25.51 26.46 25.40 25.54 59,477 +0.14(+0.55%)
Dec 11, 2017 25.40 25.65 25.15 25.40 81,953 -0.21(-0.83%)
Dec 08, 2017 25.96 25.96 25.05 25.61 78,462 +0.00(+0.00%)
Dec 07, 2017 24.10 25.86 23.99 132,560 +0.00(+0.00%)
Dec 06, 2017 24.20 24.70 23.50 24.17 106,469 -0.11(-0.44%)
Dec 05, 2017 25.22 25.68 23.25 24.27 394,219 +1.55(+6.82%)
Dec 04, 2017 21.91 23.25 21.91 22.72 257,849 +1.23(+5.74%)
Dec 01, 2017 22.30 22.55 20.86 21.49 164,391 -0.92(-4.09%)
Nov 30, 2017 22.09 22.79 21.78 22.41 146,306 +0.32(+1.44%)
Nov 29, 2017 20.54 22.51 20.54 22.09 226,189 +1.44(+7.00%)
Nov 28, 2017 20.01 20.68 19.62 20.64 143,840 +0.63(+3.17%)
Nov 27, 2017 19.87 21.00 19.83 20.01 176,549 +0.28(+1.43%)
Nov 24, 2017 19.94 20.19 19.59 19.73 23,112 -0.21(-1.06%)
Nov 22, 2017 19.83 20.43 19.76 19.94 95,176 +0.18(+0.89%)
Nov 21, 2017 20.08 20.43 19.38 19.76 116,484 -0.42(-2.09%)
Nov 20, 2017 19.69 20.47 19.02 20.19 127,496 +0.53(+2.69%)
Nov 17, 2017 18.32 19.76 18.25 19.66 150,283 +1.41(+7.72%)
Nov 16, 2017 18.00 18.32 17.69 18.25 66,030 +0.28(+1.57%)
Nov 15, 2017 17.37 18.14 17.05 17.97 64,821 +0.49(+2.82%)
Nov 14, 2017 17.83 17.83 17.26 17.47 44,807 -0.42(-2.36%)
Nov 13, 2017 18.28 18.32 17.61 17.90 49,333 -0.04(-0.20%)
Nov 10, 2017 17.93 18.28 17.86 17.93 61,079 +0.04(+0.20%)
Nov 09, 2017 17.37 18.25 17.37 17.90 67,790 +0.28(+1.60%)
Nov 08, 2017 17.69 17.69 17.23 17.61 56,451 +0.07(+0.40%)
Nov 07, 2017 17.76 17.97 17.23 17.54 105,002 -0.35(-1.97%)
Nov 06, 2017 18.00 18.00 17.69 17.90 78,424 +0.04(+0.20%)
Nov 03, 2017 18.60 18.60 17.69 17.86 114,841 -0.85(-4.52%)
Nov 02, 2017 18.07 18.78 18.07 18.71 56,017 +0.78(+4.32%)
Nov 01, 2017 18.07 18.46 17.79 17.93 78,632 -0.07(-0.39%)
Oct 31, 2017 18.25 18.64 17.54 18.00 108,981 -0.25(-1.35%)
Oct 30, 2017 19.66 19.73 18.00 18.25 161,379 -1.41(-7.17%)
Oct 27, 2017 19.31 19.73 19.27 19.66 130,167 +0.14(+0.72%)
Oct 26, 2017 19.16 19.69 19.16 19.52 102,695 +0.32(+1.65%)
Oct 25, 2017 19.38 19.45 19.13 19.20 146,871 -0.21(-1.09%)
Oct 24, 2017 19.69 19.73 18.72 19.41 171,372 -0.11(-0.54%)
Oct 23, 2017 17.93 19.83 17.86 19.52 508,716 +1.44(+7.99%)
Oct 20, 2017 17.51 18.11 17.30 18.07 207,035 +0.78(+4.48%)
Oct 19, 2017 17.26 17.33 16.92 17.30 103,914 +0.11(+0.61%)
Oct 18, 2017 16.87 17.30 16.70 17.19 162,874 +0.21(+1.24%)
Oct 17, 2017 17.26 17.79 16.87 16.98 219,742 -0.28(-1.63%)
Oct 16, 2017 18.32 18.32 16.73 17.26 673,142 -0.74(-4.11%)
Oct 13, 2017 17.61 18.14 17.02 18.00 745,399 +0.88(+5.14%)
Oct 12, 2017 18.07 18.60 16.98 17.12 2,947,814 -17.86(-51.06%)
Oct 11, 2017 35.86 36.29 34.56 34.98 113,719 -0.77(-2.17%)
Oct 10, 2017 35.90 36.29 35.62 35.76 35,676 +0.21(+0.59%)
Oct 09, 2017 37.73 37.73 35.51 35.55 47,660 -1.87(-4.99%)
Oct 06, 2017 37.45 37.59 37.10 37.41 25,074 +0.14(+0.38%)
Oct 05, 2017 37.17 37.49 36.64 37.27 34,234 +0.21(+0.57%)
Oct 04, 2017 37.27 37.43 36.74 37.06 55,853 +0.11(+0.29%)
Oct 03, 2017 38.36 38.36 36.92 36.96 47,439 -1.16(-3.05%)
Oct 02, 2017 38.61 38.61 37.61 38.12 42,661 -0.25(-0.64%)
Sep 29, 2017 39.14 39.16 38.22 38.36 39,868 -0.77(-1.98%)
Sep 28, 2017 38.89 39.25 37.83 39.14 41,589 +0.21(+0.54%)
Sep 27, 2017 37.91 39.42 37.52 38.93 81,204 +1.30(+3.46%)
Sep 26, 2017 38.01 38.01 37.17 37.62 46,285 -0.04(-0.09%)
Sep 25, 2017 37.34 38.47 36.67 37.66 80,496 +0.46(+1.23%)
Sep 22, 2017 36.85 37.34 36.64 37.20 40,835 +0.35(+0.96%)
Sep 21, 2017 36.96 37.13 36.67 36.85 44,255 -0.07(-0.19%)
Sep 20, 2017 37.27 37.38 36.50 36.92 55,750 -0.28(-0.76%)
Sep 19, 2017 37.45 37.48 36.85 37.20 52,732 -0.11(-0.28%)
Sep 18, 2017 38.15 38.29 36.92 37.31 84,767 -0.85(-2.22%)
Sep 15, 2017 36.67 38.15 36.50 38.15 205,721 +1.37(+3.74%)
Sep 14, 2017 36.29 36.96 36.00 36.78 236,230 +0.42(+1.16%)
Sep 13, 2017 34.91 36.60 34.91 36.36 143,473 +1.66(+4.77%)
Sep 12, 2017 34.67 35.26 34.53 34.70 65,382 +0.25(+0.72%)
Sep 11, 2017 35.19 35.44 34.45 34.45 62,157 -0.39(-1.11%)
Sep 08, 2017 34.98 35.41 34.45 34.84 68,235 -0.21(-0.60%)
Sep 07, 2017 36.07 36.32 34.88 35.05 83,339 -0.92(-2.55%)
Sep 06, 2017 35.58 36.11 35.05 35.97 98,600 +0.46(+1.29%)
Sep 05, 2017 36.78 37.06 34.67 35.51 229,093 -0.46(-1.27%)
Sep 01, 2017 34.52 36.07 34.24 35.97 117,550 +1.76(+5.15%)
Aug 31, 2017 35.79 35.93 34.03 34.21 213,778 -1.41(-3.96%)
Aug 30, 2017 35.05 36.99 34.35 35.62 297,182 +0.81(+2.33%)
Aug 29, 2017 36.11 37.17 33.64 34.81 1,061,737 -6.52(-15.77%)
Aug 28, 2017 40.65 43.01 40.21 41.32 353,015 +1.30(+3.26%)
Aug 25, 2017 38.44 40.51 38.15 40.02 94,786 +1.62(+4.22%)
Aug 24, 2017 38.47 39.28 37.91 38.40 79,629 +0.46(+1.21%)
Aug 23, 2017 37.31 38.96 37.10 37.94 66,979 +0.25(+0.65%)
Aug 22, 2017 36.81 38.29 36.81 37.70 133,245 +1.23(+3.38%)
Aug 21, 2017 36.46 36.57 34.84 36.46 215,381 +0.18(+0.49%)
Aug 18, 2017 37.03 37.41 36.07 36.29 78,385 -0.39(-1.06%)
Aug 17, 2017 37.77 38.08 36.36 36.67 52,840 -1.13(-2.98%)
Aug 16, 2017 37.94 38.75 37.52 37.80 52,024 +0.07(+0.19%)
Aug 15, 2017 39.35 39.35 37.70 37.73 55,955 -1.69(-4.29%)
Aug 14, 2017 39.74 40.27 39.10 39.42 30,346 -0.32(-0.80%)
Aug 11, 2017 39.25 40.30 37.98 39.74 80,955 +0.21(+0.53%)
Aug 10, 2017 39.88 40.30 39.17 39.53 54,523 -0.60(-1.49%)
Aug 09, 2017 40.76 40.83 39.76 40.13 37,020 -0.46(-1.13%)
Aug 08, 2017 40.44 41.64 40.44 40.58 48,146 +0.32(+0.79%)
Aug 07, 2017 41.04 41.18 39.39 40.27 64,191 -0.53(-1.30%)
Aug 04, 2017 41.54 42.13 40.48 40.80 103,260 -0.67(-1.61%)
Aug 03, 2017 41.39 42.59 41.39 41.46 44,111 -0.14(-0.34%)
Aug 02, 2017 43.23 43.23 41.36 41.61 66,546 -1.51(-3.51%)
Aug 01, 2017 43.12 43.79 42.24 43.12 50,238 +0.00(+0.00%)
Jul 31, 2017 43.23 43.30 42.63 43.12 46,140 -0.14(-0.33%)
Jul 28, 2017 43.72 43.86 42.87 43.26 28,643 -0.78(-1.76%)
Jul 27, 2017 43.68 44.14 42.87 44.04 35,955 +0.35(+0.81%)
Jul 26, 2017 44.21 44.46 43.12 43.68 66,212 -0.39(-0.88%)
Jul 25, 2017 43.65 44.95 43.23 44.07 33,895 +0.56(+1.30%)
Jul 24, 2017 43.79 43.86 42.98 43.51 50,305 -0.60(-1.36%)
Jul 21, 2017 44.07 44.60 43.51 44.11 51,710 +0.21(+0.48%)
Jul 20, 2017 44.04 44.74 43.51 43.90 70,973 +0.04(+0.08%)
Jul 19, 2017 43.16 44.14 43.16 43.86 53,957 +0.63(+1.47%)
Jul 18, 2017 42.63 43.51 41.92 43.23 126,281 +0.60(+1.40%)
Jul 17, 2017 42.98 43.58 42.17 42.63 99,334 -0.39(-0.90%)
Jul 14, 2017 42.87 43.83 42.65 43.01 49,362 +0.39(+0.91%)
Jul 13, 2017 42.77 44.04 42.38 42.63 67,061 -0.28(-0.66%)
Jul 12, 2017 42.94 43.90 42.35 42.91 66,643 +0.18(+0.41%)
Jul 11, 2017 43.54 44.53 42.38 42.73 132,628 -0.74(-1.70%)
Jul 10, 2017 43.83 44.18 42.49 43.47 99,974 -0.56(-1.28%)
Jul 07, 2017 42.94 44.07 42.87 44.04 38,101 +0.95(+2.21%)
Jul 06, 2017 44.39 44.55 42.87 43.09 94,009 -1.62(-3.62%)
Jul 05, 2017 43.47 44.99 42.87 44.71 92,198 +1.16(+2.67%)
Jul 03, 2017 43.30 44.14 43.14 43.54 51,157 +0.25(+0.57%)
Jun 30, 2017 44.04 44.74 43.23 43.30 76,095 -0.85(-1.92%)
Jun 29, 2017 42.98 44.21 42.98 44.14 70,402 +0.81(+1.87%)
Jun 28, 2017 42.17 43.51 42.17 43.33 74,979 +1.16(+2.76%)
Jun 27, 2017 43.16 43.61 41.85 42.17 126,343 -0.99(-2.29%)
Jun 26, 2017 42.17 44.71 42.17 43.16 148,252 +0.99(+2.34%)
Jun 23, 2017 41.68 42.66 41.18 42.17 499,962 +0.46(+1.10%)
Jun 22, 2017 43.16 43.44 41.52 41.71 132,825 -1.48(-3.43%)
Jun 21, 2017 45.27 45.52 43.01 43.19 141,956 -2.08(-4.59%)
Jun 20, 2017 44.71 45.97 44.71 45.27 88,469 +0.56(+1.26%)
Jun 19, 2017 45.59 45.59 44.11 44.71 88,871 -0.88(-1.93%)
Jun 16, 2017 46.40 46.68 45.20 45.59 236,851 -0.81(-1.75%)
Jun 15, 2017 45.73 47.52 45.73 46.40 82,162 +0.11(+0.23%)
Jun 14, 2017 47.67 47.88 45.16 46.29 82,849 -1.30(-2.74%)
Jun 13, 2017 47.17 48.30 46.96 47.59 76,816 +0.21(+0.45%)
Jun 12, 2017 47.56 48.23 47.17 47.38 75,432 -0.07(-0.15%)
Jun 09, 2017 46.47 47.56 46.04 47.45 99,098 +0.95(+2.05%)
Jun 08, 2017 45.30 47.07 45.25 46.50 136,879 +0.92(+2.01%)
Jun 07, 2017 45.41 46.12 45.09 45.59 44,534 -0.11(-0.23%)
Jun 06, 2017 46.33 46.71 44.99 45.69 89,509 -0.78(-1.67%)
Jun 05, 2017 46.36 47.21 45.94 46.47 63,311 +0.25(+0.53%)
Jun 02, 2017 47.00 47.21 45.74 46.22 75,090 -0.39(-0.83%)
Jun 01, 2017 44.64 47.03 44.64 46.61 189,049 +1.69(+3.76%)
May 31, 2017 45.80 45.80 43.61 44.92 663,056 +5.21(+13.13%)
May 30, 2017 40.51 40.87 38.93 39.70 119,355 -0.11(-0.27%)
May 26, 2017 39.35 40.74 38.79 39.81 49,110 +0.25(+0.62%)
May 25, 2017 40.20 41.04 39.00 39.56 71,889 -0.74(-1.84%)
May 24, 2017 41.01 41.78 40.20 40.30 44,672 -0.70(-1.72%)
May 23, 2017 39.70 41.36 39.70 41.01 35,128 +1.27(+3.19%)
May 22, 2017 39.14 40.87 39.14 39.74 87,458 +0.25(+0.62%)
May 19, 2017 39.17 39.95 38.86 39.49 101,516 +0.67(+1.72%)
May 18, 2017 40.97 40.99 38.54 38.82 109,914 -2.18(-5.33%)
May 17, 2017 42.13 43.12 40.97 41.01 35,027 -1.59(-3.72%)
May 16, 2017 42.77 43.56 39.10 42.59 60,892 -0.32(-0.74%)
May 15, 2017 44.92 45.62 42.77 42.91 64,320 -1.48(-3.33%)
May 12, 2017 46.22 46.22 43.86 44.39 54,587 -1.44(-3.15%)
May 11, 2017 46.57 46.57 44.04 45.83 51,474 -1.02(-2.18%)
May 10, 2017 46.57 47.35 45.97 46.85 38,257 +0.39(+0.83%)
May 09, 2017 46.68 47.17 45.34 46.47 53,855 -0.21(-0.45%)
May 08, 2017 46.75 47.49 45.97 46.68 52,869 -0.28(-0.60%)
May 05, 2017 46.57 47.74 45.97 46.96 36,908 +0.95(+2.07%)
May 04, 2017 47.07 47.07 45.59 46.01 33,701 -1.13(-2.39%)
May 03, 2017 47.38 47.49 46.78 47.14 35,005 -0.11(-0.22%)
May 02, 2017 46.43 47.45 46.12 47.24 28,639 +0.95(+2.05%)
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.