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

Stamps.com Inc (NQ: STMP )

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 28, 2017 103.90 107.45 103.47 106.15 957,353 +2.40(+2.31%)
Apr 27, 2017 108.85 108.95 103.38 103.75 754,132 -5.10(-4.69%)
Apr 26, 2017 112.00 113.55 105.30 108.85 974,588 -3.15(-2.81%)
Apr 25, 2017 113.40 116.10 111.90 112.00 483,400 -0.70(-0.62%)
Apr 24, 2017 111.60 112.90 110.05 112.70 340,407 +2.70(+2.45%)
Apr 21, 2017 109.05 110.50 109.05 110.00 510,419 +0.70(+0.64%)
Apr 20, 2017 109.30 110.45 107.95 109.30 359,801 +0.45(+0.41%)
Apr 19, 2017 107.35 109.25 106.22 108.85 341,991 +2.00(+1.87%)
Apr 18, 2017 106.15 107.90 106.15 106.85 258,805 +0.25(+0.23%)
Apr 17, 2017 105.95 106.90 104.50 106.60 244,015 +0.95(+0.90%)
Apr 13, 2017 103.00 107.50 102.51 105.65 705,478 +2.65(+2.57%)
Apr 12, 2017 107.85 108.40 101.25 103.00 1,128,838 -4.85(-4.50%)
Apr 11, 2017 106.95 108.00 105.00 107.85 532,574 +0.65(+0.61%)
Apr 10, 2017 107.55 110.15 107.00 107.20 351,055 -0.30(-0.28%)
Apr 07, 2017 109.30 110.45 106.12 107.50 544,462 -2.35(-2.14%)
Apr 06, 2017 113.25 114.94 101.55 109.85 2,152,503 -3.00(-2.66%)
Apr 05, 2017 116.60 117.95 112.50 112.85 325,350 -3.35(-2.88%)
Apr 04, 2017 115.75 116.75 114.03 116.20 265,807 +0.10(+0.09%)
Apr 03, 2017 118.10 118.90 114.75 116.10 301,388 -2.25(-1.90%)
Mar 31, 2017 114.60 118.75 114.15 118.35 453,952 +3.50(+3.05%)
Mar 30, 2017 115.40 117.80 114.55 114.85 312,175 -0.15(-0.13%)
Mar 29, 2017 115.60 116.60 113.25 115.00 548,054 -0.60(-0.52%)
Mar 28, 2017 115.20 116.80 114.45 115.60 336,050 +0.10(+0.09%)
Mar 27, 2017 115.55 117.15 112.50 115.50 367,637 -1.50(-1.28%)
Mar 24, 2017 118.15 118.80 116.10 117.00 405,759 -0.70(-0.59%)
Mar 23, 2017 120.85 121.25 116.00 117.70 633,073 -4.05(-3.33%)
Mar 22, 2017 122.95 124.25 120.25 121.75 341,027 -1.70(-1.38%)
Mar 21, 2017 128.75 128.85 123.25 123.45 377,239 -4.85(-3.78%)
Mar 20, 2017 128.15 129.68 127.15 128.30 189,604 -0.50(-0.39%)
Mar 17, 2017 131.00 131.70 128.50 128.80 494,561 -2.95(-2.24%)
Mar 16, 2017 133.25 133.55 130.45 131.75 234,971 -1.05(-0.79%)
Mar 15, 2017 130.00 134.00 129.14 132.80 409,588 +2.65(+2.04%)
Mar 14, 2017 130.75 131.10 127.40 130.15 212,814 -0.95(-0.72%)
Mar 13, 2017 130.00 132.30 130.00 131.10 207,415 +1.10(+0.85%)
Mar 10, 2017 129.05 131.25 128.82 130.00 337,996 +1.10(+0.85%)
Mar 09, 2017 127.10 129.70 125.31 128.90 160,334 +1.75(+1.38%)
Mar 08, 2017 127.30 128.75 126.60 127.15 195,435 -0.40(-0.31%)
Mar 07, 2017 126.15 128.65 125.15 127.55 198,225 +0.80(+0.63%)
Mar 06, 2017 125.10 126.75 125.05 126.75 170,750 +0.80(+0.64%)
Mar 03, 2017 125.00 126.90 125.00 125.95 319,197 +0.90(+0.72%)
Mar 02, 2017 120.35 125.10 120.11 125.05 472,549 +4.20(+3.48%)
Mar 01, 2017 127.60 128.25 120.60 120.85 601,678 -5.25(-4.16%)
Feb 28, 2017 126.25 128.35 124.80 126.10 422,081 -1.70(-1.33%)
Feb 27, 2017 131.00 131.90 125.70 127.80 433,538 -3.80(-2.89%)
Feb 24, 2017 134.45 135.00 123.75 131.60 659,880 -2.15(-1.61%)
Feb 23, 2017 134.85 135.00 130.35 133.75 498,859 -0.70(-0.52%)
Feb 22, 2017 136.00 136.00 133.50 134.45 261,588 -0.70(-0.52%)
Feb 21, 2017 132.80 135.80 131.80 135.15 490,291 +3.65(+2.78%)
Feb 17, 2017 131.50 131.50 131.50 0 +2.95(+2.29%)
Feb 16, 2017 128.75 132.30 127.90 128.55 230,628 -0.60(-0.46%)
Feb 15, 2017 126.15 129.90 126.15 129.15 180,622 +2.25(+1.77%)
Feb 14, 2017 126.90 128.35 126.30 126.90 230,767 +0.20(+0.16%)
Feb 13, 2017 128.45 128.79 126.60 126.70 158,486 -1.00(-0.78%)
Feb 10, 2017 128.55 128.99 125.55 127.70 176,225 -0.35(-0.27%)
Feb 09, 2017 123.75 128.50 123.01 128.05 207,431 +4.40(+3.56%)
Feb 08, 2017 126.20 126.50 123.60 123.65 198,916 -2.75(-2.18%)
Feb 07, 2017 123.50 126.55 121.90 126.40 303,405 +3.18(+2.58%)
Feb 06, 2017 123.65 124.50 122.85 123.22 158,470 -0.53(-0.42%)
Feb 03, 2017 123.70 124.75 123.65 123.75 129,702 +0.75(+0.61%)
Feb 02, 2017 122.30 124.10 121.35 123.00 121,376 +0.30(+0.24%)
Feb 01, 2017 122.15 123.10 122.12 122.70 154,093 +1.15(+0.95%)
Jan 31, 2017 121.95 122.90 120.65 121.55 142,265 -0.95(-0.78%)
Jan 30, 2017 122.20 123.55 119.96 122.50 293,320 -0.40(-0.33%)
Jan 27, 2017 121.10 123.70 120.20 122.90 171,564 +1.80(+1.49%)
Jan 26, 2017 124.80 125.00 120.70 121.10 245,801 -3.20(-2.57%)
Jan 25, 2017 122.45 125.05 122.45 124.30 341,831 +2.80(+2.30%)
Jan 24, 2017 120.50 121.75 119.25 121.50 187,612 +1.20(+1.00%)
Jan 23, 2017 119.05 120.56 119.05 120.30 128,068 +1.10(+0.92%)
Jan 20, 2017 118.40 120.00 118.40 119.20 154,226 +0.90(+0.76%)
Jan 19, 2017 120.30 121.00 118.15 118.30 149,431 -1.80(-1.50%)
Jan 18, 2017 119.95 120.65 119.15 120.10 227,953 +0.40(+0.33%)
Jan 17, 2017 119.45 119.85 117.87 119.70 282,821 +0.00(+0.00%)
Jan 13, 2017 119.70 119.70 119.70 0 +3.70(+3.19%)
Jan 12, 2017 116.45 116.50 115.00 116.00 113,795 -0.80(-0.68%)
Jan 11, 2017 116.00 117.05 115.40 116.80 172,726 +0.70(+0.60%)
Jan 10, 2017 114.20 116.40 114.20 116.10 159,967 +1.75(+1.53%)
Jan 09, 2017 114.10 115.70 113.50 114.35 196,391 -0.15(-0.13%)
Jan 06, 2017 114.55 115.55 113.05 114.50 181,223 +0.00(+0.00%)
Jan 05, 2017 115.80 116.80 113.45 114.50 190,991 -1.40(-1.21%)
Jan 04, 2017 115.00 116.85 115.00 115.90 157,427 +1.05(+0.91%)
Jan 03, 2017 115.80 116.52 114.70 114.85 218,186 +0.20(+0.17%)
Dec 30, 2016 114.65 114.65 114.65 0 +0.00(+0.00%)
Dec 29, 2016 115.15 116.54 113.25 114.65 111,312 -0.50(-0.43%)
Dec 28, 2016 114.60 115.30 113.40 115.15 148,675 +0.55(+0.48%)
Dec 27, 2016 115.40 116.20 114.45 114.60 177,650 -0.80(-0.69%)
Dec 23, 2016 115.40 115.40 115.40 0 -0.40(-0.35%)
Dec 22, 2016 116.05 118.60 115.30 115.80 233,003 -0.05(-0.04%)
Dec 21, 2016 114.90 117.00 114.80 115.85 202,207 +1.20(+1.05%)
Dec 20, 2016 112.35 114.80 112.00 114.65 180,345 +3.20(+2.87%)
Dec 19, 2016 111.80 112.88 110.90 111.45 237,881 +0.30(+0.27%)
Dec 16, 2016 114.40 114.45 111.10 111.15 373,684 -2.95(-2.59%)
Dec 15, 2016 114.35 115.20 113.25 114.10 336,571 -0.10(-0.09%)
Dec 14, 2016 114.10 114.90 113.35 114.20 347,979 +0.10(+0.09%)
Dec 13, 2016 112.70 114.40 112.70 114.10 207,389 +1.72(+1.54%)
Dec 12, 2016 114.05 114.05 112.00 112.38 133,999 -1.83(-1.60%)
Dec 09, 2016 113.70 114.55 113.50 114.20 243,279 +1.35(+1.20%)
Dec 08, 2016 110.45 114.20 110.15 112.85 292,186 +2.65(+2.40%)
Dec 07, 2016 110.15 111.59 109.20 110.20 309,095 +0.20(+0.18%)
Dec 06, 2016 109.05 110.10 107.43 110.00 266,241 +1.40(+1.29%)
Dec 05, 2016 106.65 109.15 105.95 108.60 292,963 +2.70(+2.55%)
Dec 02, 2016 104.60 107.09 104.60 105.90 218,445 +1.05(+1.00%)
Dec 01, 2016 106.00 106.65 102.55 104.85 440,189 -1.35(-1.27%)
Nov 30, 2016 110.95 111.90 105.60 106.20 441,061 -4.35(-3.93%)
Nov 29, 2016 111.10 113.00 110.30 110.55 213,782 -0.70(-0.63%)
Nov 28, 2016 112.85 113.20 110.80 111.25 274,999 -2.20(-1.94%)
Nov 25, 2016 113.40 114.08 112.30 113.45 108,200 +0.50(+0.44%)
Nov 23, 2016 112.95 112.95 112.95 0 +0.95(+0.85%)
Nov 22, 2016 113.30 113.30 111.10 112.00 350,613 -0.70(-0.62%)
Nov 21, 2016 112.45 114.60 111.10 112.70 573,337 +0.60(+0.54%)
Nov 18, 2016 109.70 112.15 108.10 112.10 412,662 +2.95(+2.70%)
Nov 17, 2016 108.95 109.95 107.95 109.15 354,024 +0.65(+0.60%)
Nov 16, 2016 108.05 110.55 107.56 108.50 467,525 -0.35(-0.32%)
Nov 15, 2016 104.45 109.65 104.35 108.85 566,023 +4.95(+4.76%)
Nov 14, 2016 103.80 105.80 102.30 103.90 364,972 -0.95(-0.91%)
Nov 11, 2016 100.65 105.12 99.81 104.85 387,724 +4.60(+4.59%)
Nov 10, 2016 105.00 105.40 99.55 100.25 556,155 -3.67(-3.54%)
Nov 09, 2016 99.30 104.15 98.00 103.92 368,767 +3.38(+3.36%)
Nov 08, 2016 99.75 101.20 98.31 100.55 310,671 +0.25(+0.25%)
Nov 07, 2016 103.55 103.99 99.55 100.30 652,352 -0.95(-0.94%)
Nov 04, 2016 104.00 104.50 94.92 101.25 1,690,417 +6.30(+6.64%)
Nov 03, 2016 94.45 96.45 93.30 94.95 539,451 +0.65(+0.69%)
Nov 02, 2016 97.00 97.35 93.35 94.30 360,373 -2.60(-2.68%)
Nov 01, 2016 97.50 97.50 96.20 96.90 537,538 -0.65(-0.67%)
Oct 31, 2016 94.65 98.50 94.55 97.55 537,024 +3.28(+3.48%)
Oct 28, 2016 89.92 94.35 89.49 94.27 549,686 +4.12(+4.57%)
Oct 27, 2016 91.93 92.19 89.89 90.15 271,140 -1.12(-1.23%)
Oct 26, 2016 92.65 93.68 91.24 91.27 332,834 -2.01(-2.15%)
Oct 25, 2016 95.81 95.81 92.24 93.28 434,434 -2.41(-2.52%)
Oct 24, 2016 92.60 95.92 91.96 95.69 356,217 +3.50(+3.80%)
Oct 21, 2016 89.56 93.90 89.56 92.19 658,285 +2.29(+2.55%)
Oct 20, 2016 91.13 91.27 89.26 89.90 275,554 -1.14(-1.25%)
Oct 19, 2016 91.40 91.71 89.67 91.04 389,105 -0.39(-0.43%)
Oct 18, 2016 92.42 92.86 91.12 91.43 197,398 -0.37(-0.40%)
Oct 17, 2016 94.38 94.40 91.72 91.80 283,171 -2.07(-2.21%)
Oct 14, 2016 93.54 95.35 93.16 93.87 221,541 +0.64(+0.69%)
Oct 13, 2016 94.23 94.23 91.89 93.23 258,227 -1.46(-1.54%)
Oct 12, 2016 93.84 95.07 92.92 94.69 164,799 +0.79(+0.84%)
Oct 11, 2016 95.63 96.03 93.10 93.90 274,036 -1.72(-1.80%)
Oct 10, 2016 95.06 96.42 94.44 95.62 185,829 +1.27(+1.35%)
Oct 07, 2016 95.38 95.70 93.30 94.35 183,190 -1.17(-1.22%)
Oct 06, 2016 95.51 95.98 94.29 95.52 150,878 -0.01(-0.01%)
Oct 05, 2016 96.00 96.12 95.12 95.53 217,250 -0.04(-0.04%)
Oct 04, 2016 95.18 96.14 94.79 95.57 305,803 +0.39(+0.41%)
Oct 03, 2016 94.50 95.24 93.01 95.18 212,719 +0.67(+0.71%)
Sep 30, 2016 93.51 95.39 92.90 94.51 342,780 +0.96(+1.03%)
Sep 29, 2016 95.09 95.30 92.89 93.55 286,951 -1.34(-1.41%)
Sep 28, 2016 94.79 96.11 94.23 94.89 308,816 -0.03(-0.03%)
Sep 27, 2016 94.48 96.05 94.20 94.92 267,135 +0.68(+0.72%)
Sep 26, 2016 93.95 95.64 93.68 94.24 372,340 -0.08(-0.08%)
Sep 23, 2016 93.45 95.05 93.02 94.32 366,540 -0.08(-0.08%)
Sep 22, 2016 90.45 95.77 90.45 94.40 904,410 +4.24(+4.70%)
Sep 21, 2016 88.67 90.38 88.30 90.16 441,683 +2.33(+2.65%)
Sep 20, 2016 89.15 89.85 87.81 87.83 429,005 -1.23(-1.38%)
Sep 19, 2016 87.71 89.74 87.58 89.06 403,347 +1.27(+1.45%)
Sep 16, 2016 87.66 89.12 87.00 87.79 588,159 +0.05(+0.06%)
Sep 15, 2016 89.74 90.88 84.87 87.74 1,079,047 -2.49(-2.76%)
Sep 14, 2016 93.04 93.83 89.93 90.23 461,795 -2.75(-2.96%)
Sep 13, 2016 92.33 93.27 91.22 92.98 525,883 +0.42(+0.45%)
Sep 12, 2016 91.65 93.29 91.36 92.56 477,454 +0.09(+0.10%)
Sep 09, 2016 94.28 95.20 91.80 92.47 695,065 -2.51(-2.64%)
Sep 08, 2016 97.21 97.40 94.49 94.98 473,668 -2.42(-2.48%)
Sep 07, 2016 98.25 98.69 96.45 97.40 535,562 -0.95(-0.97%)
Sep 06, 2016 99.64 100.32 97.22 98.35 423,696 -1.26(-1.26%)
Sep 02, 2016 99.09 99.61 99.61 99.61 345,100 +0.76(+0.77%)
Sep 01, 2016 96.43 99.14 96.43 98.85 519,099 +2.13(+2.20%)
Aug 31, 2016 96.26 96.87 95.22 96.72 379,090 +0.35(+0.36%)
Aug 30, 2016 95.39 96.52 94.24 96.37 432,465 +1.31(+1.38%)
Aug 29, 2016 93.84 95.66 93.34 95.06 514,236 +1.53(+1.64%)
Aug 26, 2016 94.36 95.16 92.55 93.53 357,369 -0.99(-1.05%)
Aug 25, 2016 93.40 95.00 92.88 94.52 513,936 +0.69(+0.74%)
Aug 24, 2016 93.25 94.57 92.50 93.83 514,756 +0.56(+0.60%)
Aug 23, 2016 92.00 93.65 90.97 93.27 1,284,146 +4.97(+5.63%)
Aug 22, 2016 87.21 88.33 86.94 88.30 281,675 +0.58(+0.66%)
Aug 19, 2016 86.71 88.12 86.22 87.72 264,817 +0.70(+0.80%)
Aug 18, 2016 87.38 87.96 86.11 87.02 246,121 -0.13(-0.15%)
Aug 17, 2016 86.55 87.38 86.02 87.15 226,859 +0.27(+0.31%)
Aug 16, 2016 86.17 87.47 85.59 86.88 384,552 -0.19(-0.22%)
Aug 15, 2016 87.12 87.51 86.18 87.07 305,534 +0.20(+0.23%)
Aug 12, 2016 86.30 87.09 84.52 86.87 480,405 +0.26(+0.30%)
Aug 11, 2016 82.70 87.09 82.69 86.61 740,930 +3.87(+4.68%)
Aug 10, 2016 83.92 84.20 82.20 82.74 378,353 -1.13(-1.35%)
Aug 09, 2016 81.50 84.30 81.49 83.87 542,028 +2.60(+3.20%)
Aug 08, 2016 82.10 82.40 80.10 81.27 612,539 -0.80(-0.97%)
Aug 05, 2016 78.93 82.37 78.01 82.07 783,771 +3.40(+4.32%)
Aug 04, 2016 77.91 79.61 77.56 78.67 413,857 +0.67(+0.86%)
Aug 03, 2016 77.36 78.12 76.76 78.00 420,495 +0.65(+0.84%)
Aug 02, 2016 78.10 78.87 75.88 77.35 1,011,928 -0.78(-1.00%)
Aug 01, 2016 75.50 78.93 75.29 78.13 1,407,113 +2.32(+3.07%)
Jul 29, 2016 85.00 85.44 72.22 75.81 4,249,880 -5.03(-6.23%)
Jul 28, 2016 80.19 81.43 79.01 80.84 1,443,512 +1.30(+1.63%)
Jul 27, 2016 78.50 79.92 76.61 79.54 763,312 +1.73(+2.22%)
Jul 26, 2016 79.35 80.40 77.50 77.81 1,048,648 -1.81(-2.27%)
Jul 25, 2016 76.76 80.32 76.46 79.62 1,725,636 +2.22(+2.87%)
Jul 22, 2016 73.46 78.23 71.61 77.40 1,761,668 +4.67(+6.42%)
Jul 21, 2016 73.40 74.50 71.70 72.73 944,999 -0.67(-0.91%)
Jul 20, 2016 72.01 74.70 70.91 73.40 1,332,348 +2.06(+2.89%)
Jul 19, 2016 74.75 74.79 68.82 71.34 2,866,910 -3.39(-4.54%)
Jul 18, 2016 74.52 76.13 73.66 74.73 867,021 +0.01(+0.01%)
Jul 15, 2016 74.85 75.17 71.77 74.72 2,409,564 -0.08(-0.11%)
Jul 14, 2016 74.49 77.13 68.85 74.80 4,031,802 +0.95(+1.29%)
Jul 13, 2016 80.67 80.99 73.14 73.85 1,879,435 -6.29(-7.85%)
Jul 12, 2016 81.25 83.44 77.09 80.14 1,580,292 +0.86(+1.08%)
Jul 11, 2016 86.66 87.18 75.60 79.28 4,002,085 -7.02(-8.13%)
Jul 08, 2016 89.31 88.44 86.10 86.30 565,457 -2.14(-2.42%)
Jul 07, 2016 88.07 88.55 86.78 88.44 249,192 +1.77(+2.04%)
Jul 05, 2016 86.04 87.68 85.43 86.67 289,168 -0.22(-0.25%)
Jul 01, 2016 87.75 86.89 86.89 86.89 310,200 -0.53(-0.61%)
Jun 30, 2016 86.61 87.97 85.85 87.42 451,381 +0.91(+1.05%)
Jun 29, 2016 85.15 86.98 84.22 86.51 428,877 +1.94(+2.29%)
Jun 28, 2016 83.00 86.22 82.55 84.57 401,760 +2.24(+2.72%)
Jun 27, 2016 84.18 85.01 81.22 82.33 482,276 -2.91(-3.41%)
Jun 24, 2016 85.41 88.32 84.90 85.24 949,447 -3.30(-3.73%)
Jun 23, 2016 90.86 91.32 86.11 88.54 1,082,846 -1.81(-2.00%)
Jun 22, 2016 91.86 93.03 90.19 90.35 323,519 -1.75(-1.90%)
Jun 21, 2016 92.87 93.18 91.36 92.10 337,150 -0.04(-0.04%)
Jun 20, 2016 89.90 93.00 89.90 92.14 536,886 +3.10(+3.48%)
Jun 17, 2016 89.75 90.07 88.52 89.04 544,742 -0.70(-0.78%)
Jun 16, 2016 90.77 91.19 89.20 89.74 408,895 -1.68(-1.84%)
Jun 15, 2016 91.27 92.42 89.99 91.42 190,449 +0.72(+0.79%)
Jun 14, 2016 90.41 91.93 89.21 90.70 267,936 +0.02(+0.02%)
Jun 13, 2016 91.23 92.61 90.10 90.68 269,894 -0.93(-1.02%)
Jun 10, 2016 92.00 92.06 90.02 91.61 405,294 -0.91(-0.98%)
Jun 09, 2016 92.94 93.73 91.37 92.52 255,852 -1.02(-1.09%)
Jun 08, 2016 93.78 93.90 91.59 93.54 330,683 +0.01(+0.01%)
Jun 07, 2016 92.98 94.69 92.22 93.53 507,441 +0.95(+1.03%)
Jun 06, 2016 90.99 92.96 90.16 92.58 361,345 +2.24(+2.48%)
Jun 03, 2016 90.61 90.61 88.93 90.34 309,916 -0.87(-0.95%)
Jun 02, 2016 89.49 91.54 85.28 91.21 788,514 +1.19(+1.32%)
Jun 01, 2016 90.93 91.09 89.46 90.02 539,172 -0.97(-1.07%)
May 31, 2016 91.18 91.50 90.01 90.99 460,973 +0.22(+0.24%)
May 27, 2016 90.65 90.77 90.77 90.77 728,600 +0.70(+0.78%)
May 26, 2016 88.01 91.29 88.00 90.07 1,022,064 +5.67(+6.72%)
May 25, 2016 84.82 85.00 83.23 84.40 360,930 +0.20(+0.24%)
May 24, 2016 82.55 84.94 81.95 84.20 537,749 +2.51(+3.07%)
May 23, 2016 82.36 83.36 81.59 81.69 520,768 +0.11(+0.13%)
May 20, 2016 78.32 82.05 77.39 81.58 612,935 +3.55(+4.55%)
May 19, 2016 79.08 80.46 76.50 78.03 498,128 -1.37(-1.73%)
May 18, 2016 79.25 80.85 78.73 79.40 704,621 +0.37(+0.47%)
May 17, 2016 83.72 83.87 78.12 79.03 1,020,535 -4.56(-5.46%)
May 16, 2016 83.49 83.92 81.36 83.59 588,465 +0.34(+0.41%)
May 13, 2016 80.94 84.80 80.94 83.25 570,761 -0.19(-0.23%)
May 12, 2016 84.37 85.95 82.13 83.44 872,872 +0.88(+1.07%)
May 11, 2016 83.21 86.40 81.53 82.56 1,368,427 -1.08(-1.29%)
May 10, 2016 102.66 103.99 82.00 83.64 5,411,084 -4.70(-5.32%)
May 09, 2016 84.20 89.55 83.86 88.34 1,904,446 +3.97(+4.71%)
May 06, 2016 82.25 84.39 80.59 84.37 902,216 +1.61(+1.95%)
May 05, 2016 82.53 82.93 81.39 82.76 449,198 +0.67(+0.82%)
May 04, 2016 82.60 83.47 81.30 82.09 405,470 -0.76(-0.92%)
May 03, 2016 84.55 85.19 82.33 82.85 549,192 -1.73(-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.