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 (%)
Jul 31, 2017 1.700 1.743 1.666 1.709 426,789 +0.01(+0.51%)
Jul 28, 2017 1.734 1.739 1.674 1.700 383,917 -0.04(-2.46%)
Jul 27, 2017 1.674 1.751 1.674 1.743 255,103 +0.07(+4.10%)
Jul 26, 2017 1.700 1.709 1.640 1.674 239,680 -0.03(-1.51%)
Jul 25, 2017 1.666 1.743 1.651 1.700 448,245 +0.03(+2.06%)
Jul 24, 2017 1.691 1.700 1.597 1.666 529,291 -0.03(-2.02%)
Jul 21, 2017 1.683 1.709 1.623 1.700 491,536 +0.06(+3.66%)
Jul 20, 2017 1.631 1.657 1.589 1.640 739,817 +0.01(+0.53%)
Jul 19, 2017 1.554 1.666 1.545 1.631 598,251 +0.07(+4.40%)
Jul 18, 2017 1.545 1.588 1.511 1.563 428,721 +0.01(+0.55%)
Jul 17, 2017 1.537 1.588 1.537 1.554 284,939 +0.01(+0.56%)
Jul 14, 2017 1.520 1.554 1.502 1.545 276,583 +0.03(+2.27%)
Jul 13, 2017 1.554 1.554 1.477 1.511 585,282 +0.01(+0.57%)
Jul 12, 2017 1.571 1.588 1.477 1.502 742,427 -0.05(-3.32%)
Jul 11, 2017 1.588 1.618 1.554 1.554 375,742 -0.03(-1.63%)
Jul 10, 2017 1.674 1.691 1.580 1.580 589,971 -0.09(-5.15%)
Jul 07, 2017 1.691 1.700 1.657 1.666 378,326 -0.03(-2.02%)
Jul 06, 2017 1.717 1.734 1.674 1.700 735,436 -0.03(-1.98%)
Jul 05, 2017 1.726 1.769 1.700 1.734 515,387 -0.01(-0.49%)
Jul 03, 2017 1.786 1.829 1.721 1.743 256,065 -0.04(-2.40%)
Jun 30, 2017 1.846 1.880 1.717 1.786 1,129,722 -0.05(-2.80%)
Jun 29, 2017 1.906 2.009 1.820 1.837 815,817 +0.00(+0.00%)
Jun 28, 2017 1.880 1.906 1.812 1.837 435,287 -0.03(-1.84%)
Jun 27, 2017 1.940 1.958 1.872 1.872 555,792 -0.08(-3.96%)
Jun 26, 2017 1.854 1.975 1.812 1.949 576,173 +0.05(+2.72%)
Jun 23, 2017 2.026 2.052 1.734 1.897 5,736,653 -0.13(-6.36%)
Jun 22, 2017 2.018 2.095 2.009 2.026 549,272 +0.03(+1.29%)
Jun 21, 2017 2.018 2.069 2.000 2.000 359,251 -0.02(-0.85%)
Jun 20, 2017 2.061 2.061 2.000 2.018 322,494 -0.06(-2.89%)
Jun 19, 2017 2.095 2.129 1.996 2.078 388,054 -0.02(-0.82%)
Jun 16, 2017 2.035 2.103 1.970 2.095 542,058 +0.02(+0.83%)
Jun 15, 2017 2.129 2.129 2.039 2.078 284,525 -0.04(-2.02%)
Jun 14, 2017 2.112 2.138 2.026 2.121 242,465 +0.05(+2.49%)
Jun 13, 2017 1.975 2.091 1.975 2.069 527,323 +0.09(+4.33%)
Jun 12, 2017 2.146 2.232 1.983 1.983 541,356 -0.14(-6.48%)
Jun 09, 2017 2.052 2.168 2.036 2.121 300,504 +0.05(+2.49%)
Jun 08, 2017 2.086 2.164 2.052 2.069 492,544 -0.01(-0.41%)
Jun 07, 2017 1.958 2.086 1.915 2.078 514,180 +0.12(+6.14%)
Jun 06, 2017 1.906 2.001 1.880 1.958 587,135 +0.05(+2.70%)
Jun 05, 2017 1.829 1.915 1.812 1.906 446,201 +0.07(+3.74%)
Jun 02, 2017 1.932 1.966 1.829 1.837 471,235 -0.11(-5.73%)
Jun 01, 2017 1.863 1.949 1.846 1.949 370,713 +0.09(+4.61%)
May 31, 2017 1.975 1.975 1.769 1.863 578,566 -0.10(-5.24%)
May 30, 2017 1.940 1.983 1.916 1.966 477,596 +0.01(+0.44%)
May 26, 2017 1.975 1.992 1.923 1.958 551,023 -0.02(-0.87%)
May 25, 2017 1.992 2.009 1.949 1.975 574,272 +0.04(+2.22%)
May 24, 2017 2.049 2.049 1.923 1.932 513,483 -0.08(-4.17%)
May 23, 2017 1.991 2.058 1.974 2.016 513,050 +0.03(+1.69%)
May 22, 2017 2.066 2.117 1.898 1.982 1,110,360 +0.08(+4.42%)
May 19, 2017 1.814 1.923 1.806 1.898 570,971 +0.10(+5.61%)
May 18, 2017 1.680 1.880 1.680 1.797 1,071,604 -0.10(-5.31%)
May 17, 2017 1.881 1.940 1.814 1.898 672,681 +0.03(+1.35%)
May 16, 2017 1.839 1.890 1.789 1.873 744,406 +0.03(+1.36%)
May 15, 2017 2.016 2.083 1.839 1.848 952,850 -0.14(-7.17%)
May 12, 2017 2.100 2.117 1.806 1.991 1,899,628 -0.11(-5.20%)
May 11, 2017 2.259 2.259 2.100 2.100 628,881 -0.13(-5.66%)
May 10, 2017 2.159 2.255 2.133 2.226 446,888 +0.07(+3.11%)
May 09, 2017 2.234 2.251 2.138 2.159 600,012 -0.07(-3.02%)
May 08, 2017 2.268 2.310 2.217 2.226 394,311 -0.01(-0.38%)
May 05, 2017 2.167 2.343 2.100 2.234 786,076 +0.08(+3.50%)
May 04, 2017 2.377 2.394 2.150 2.159 835,113 -0.22(-9.19%)
May 03, 2017 2.394 2.402 2.268 2.377 678,979 -0.03(-1.05%)
May 02, 2017 2.394 2.419 2.377 2.402 512,350 +0.00(+0.00%)
May 01, 2017 2.469 2.469 2.394 2.402 447,961 -0.02(-0.69%)
Apr 28, 2017 2.444 2.453 2.394 2.419 508,802 -0.03(-1.37%)
Apr 27, 2017 2.520 2.520 2.369 2.453 830,217 -0.06(-2.34%)
Apr 26, 2017 2.394 2.511 2.385 2.511 715,038 +0.13(+5.65%)
Apr 25, 2017 2.436 2.511 2.369 2.377 670,466 -0.03(-1.05%)
Apr 24, 2017 2.394 2.419 2.335 2.402 689,154 +0.07(+2.88%)
Apr 21, 2017 2.327 2.343 2.218 2.335 479,700 +0.03(+1.09%)
Apr 20, 2017 2.301 2.385 2.280 2.310 922,711 +0.03(+1.48%)
Apr 19, 2017 2.226 2.360 2.201 2.276 1,308,016 +0.06(+2.65%)
Apr 18, 2017 2.150 2.226 2.108 2.217 1,000,126 +0.07(+3.12%)
Apr 17, 2017 2.100 2.159 2.096 2.150 475,462 +0.05(+2.40%)
Apr 13, 2017 2.184 2.209 2.075 2.100 785,091 -0.08(-3.85%)
Apr 12, 2017 2.184 2.226 2.150 2.184 876,841 +0.00(+0.00%)
Apr 11, 2017 2.117 2.184 2.100 2.184 543,911 +0.08(+3.59%)
Apr 10, 2017 2.125 2.192 2.096 2.108 554,335 +0.00(+0.00%)
Apr 07, 2017 2.167 2.184 2.041 2.108 1,119,400 -0.03(-1.57%)
Apr 06, 2017 2.184 2.259 2.117 2.142 747,029 -0.03(-1.16%)
Apr 05, 2017 2.159 2.209 2.142 2.167 1,413,001 +0.01(+0.39%)
Apr 04, 2017 2.226 2.251 2.133 2.159 1,574,789 -0.07(-3.02%)
Apr 03, 2017 2.226 2.259 2.133 2.226 1,514,734 +0.05(+2.32%)
Mar 31, 2017 2.100 2.184 2.066 2.175 1,563,169 +0.07(+3.19%)
Mar 30, 2017 1.873 2.142 1.873 2.108 2,999,667 +0.22(+11.56%)
Mar 29, 2017 1.755 1.898 1.747 1.890 904,301 +0.13(+7.66%)
Mar 28, 2017 1.705 1.764 1.688 1.755 747,930 +0.05(+2.96%)
Mar 27, 2017 1.663 1.730 1.655 1.705 471,722 +0.04(+2.52%)
Mar 24, 2017 1.638 1.713 1.613 1.663 535,965 +0.03(+1.54%)
Mar 23, 2017 1.638 1.697 1.638 1.638 792,172 +0.00(+0.00%)
Mar 22, 2017 1.789 1.789 1.613 1.638 1,365,875 -0.15(-8.45%)
Mar 21, 2017 1.856 1.856 1.739 1.789 912,405 -0.05(-2.74%)
Mar 20, 2017 1.999 1.999 1.814 1.839 645,132 -0.16(-7.98%)
Mar 17, 2017 1.881 1.999 1.856 1.999 1,690,477 +0.12(+6.25%)
Mar 16, 2017 1.814 1.907 1.814 1.881 728,687 +0.04(+2.28%)
Mar 15, 2017 1.848 1.856 1.730 1.839 894,836 +0.05(+2.82%)
Mar 14, 2017 1.789 1.823 1.764 1.789 546,446 +0.01(+0.47%)
Mar 13, 2017 1.823 1.881 1.772 1.781 423,849 -0.06(-3.20%)
Mar 10, 2017 1.797 1.848 1.781 1.839 880,885 +0.04(+2.34%)
Mar 09, 2017 1.764 1.797 1.724 1.797 638,694 +0.04(+2.39%)
Mar 08, 2017 1.722 1.781 1.722 1.755 953,930 +0.03(+1.95%)
Mar 07, 2017 1.789 1.814 1.722 1.722 1,324,704 -0.08(-4.21%)
Mar 06, 2017 1.873 1.881 1.764 1.797 1,343,052 -0.07(-3.60%)
Mar 03, 2017 1.772 1.890 1.764 1.865 1,525,074 +0.08(+4.72%)
Mar 02, 2017 1.680 2.016 1.512 1.781 10,000,215 -0.17(-8.62%)
Mar 01, 2017 1.957 2.016 1.898 1.949 1,458,410 -0.01(-0.43%)
Feb 28, 2017 2.091 2.108 1.940 1.957 1,595,294 -0.14(-6.80%)
Feb 27, 2017 2.083 2.125 2.066 2.100 696,650 +0.03(+1.63%)
Feb 24, 2017 2.125 2.153 2.049 2.066 1,558,821 -0.04(-1.99%)
Feb 23, 2017 2.195 2.195 2.108 2.108 1,932,012 -0.06(-2.56%)
Feb 22, 2017 2.148 2.179 2.061 2.164 1,808,997 +0.02(+1.11%)
Feb 21, 2017 2.164 2.203 2.084 2.140 4,102,109 +0.05(+2.27%)
Feb 17, 2017 2.092 2.092 2.092 0 +0.10(+5.18%)
Feb 16, 2017 2.029 2.100 1.973 1.989 1,854,746 -0.02(-0.79%)
Feb 15, 2017 1.997 2.025 1.973 2.005 1,881,063 +0.01(+0.40%)
Feb 14, 2017 2.076 2.076 1.997 1.997 650,607 -0.04(-1.95%)
Feb 13, 2017 2.140 2.140 2.037 2.037 862,674 -0.06(-3.02%)
Feb 10, 2017 1.997 2.100 1.997 2.100 1,427,816 +0.12(+6.00%)
Feb 09, 2017 1.950 2.049 1.942 1.981 1,085,008 +0.04(+2.04%)
Feb 08, 2017 1.831 1.950 1.806 1.942 1,666,931 +0.11(+6.06%)
Feb 07, 2017 2.084 2.100 1.823 1.831 2,655,818 -0.11(-5.71%)
Feb 06, 2017 2.045 2.092 1.942 1.942 1,689,424 -0.12(-5.77%)
Feb 03, 2017 2.084 2.148 2.037 2.061 1,536,771 -0.06(-2.62%)
Feb 02, 2017 2.243 2.243 1.989 2.116 1,782,206 -0.12(-5.32%)
Feb 01, 2017 2.235 2.271 2.195 2.235 839,594 +0.02(+0.71%)
Jan 31, 2017 2.243 2.251 2.156 2.219 1,547,531 +0.00(+0.00%)
Jan 30, 2017 2.179 2.330 2.140 2.219 7,966,982 +0.04(+1.82%)
Jan 27, 2017 2.306 2.306 2.156 2.179 1,518,532 -0.11(-4.84%)
Jan 26, 2017 2.370 2.417 2.259 2.290 1,225,318 -0.06(-2.36%)
Jan 25, 2017 2.393 2.457 2.306 2.346 2,573,969 -0.17(-6.92%)
Jan 24, 2017 2.528 2.568 2.508 2.520 1,517,970 -0.01(-0.31%)
Jan 23, 2017 2.631 2.631 2.520 2.528 742,804 -0.11(-4.20%)
Jan 20, 2017 2.623 2.671 2.583 2.639 429,353 +0.04(+1.52%)
Jan 19, 2017 2.671 2.710 2.584 2.600 813,059 -0.11(-4.09%)
Jan 18, 2017 2.695 2.750 2.560 2.710 1,023,010 +0.03(+1.18%)
Jan 17, 2017 2.544 2.806 2.544 2.679 1,254,709 +0.13(+4.97%)
Jan 13, 2017 2.552 2.552 2.552 0 -0.14(-5.29%)
Jan 12, 2017 2.774 2.774 2.623 2.695 1,040,872 -0.08(-2.86%)
Jan 11, 2017 2.726 2.798 2.658 2.774 1,545,482 +0.01(+0.29%)
Jan 10, 2017 2.631 2.766 2.544 2.766 2,815,860 +0.14(+5.44%)
Jan 09, 2017 2.687 2.703 2.544 2.623 4,989,423 -0.55(-17.25%)
Jan 06, 2017 3.265 3.297 3.170 3.170 1,031,795 -0.09(-2.68%)
Jan 05, 2017 3.487 3.510 3.257 3.257 1,303,003 -0.29(-8.26%)
Jan 04, 2017 3.574 3.646 3.511 3.551 679,745 +0.02(+0.45%)
Jan 03, 2017 3.519 3.558 3.400 3.535 702,770 +0.07(+2.06%)
Dec 30, 2016 3.463 3.463 3.463 0 -0.11(-3.10%)
Dec 29, 2016 3.582 3.693 3.503 3.574 764,968 -0.07(-1.96%)
Dec 28, 2016 3.558 3.662 3.503 3.646 1,166,262 +0.11(+3.14%)
Dec 27, 2016 3.693 3.788 3.527 3.535 1,176,129 -0.17(-4.70%)
Dec 23, 2016 3.709 3.709 3.709 0 -0.21(-5.45%)
Dec 22, 2016 4.034 4.161 3.891 3.923 1,212,451 -0.29(-6.78%)
Dec 21, 2016 4.185 4.343 4.177 4.208 824,484 -0.02(-0.56%)
Dec 20, 2016 4.082 4.280 4.082 4.232 1,380,813 +0.14(+3.49%)
Dec 19, 2016 3.757 4.113 3.749 4.089 1,007,204 +0.20(+5.09%)
Dec 16, 2016 3.765 3.899 3.757 3.891 2,062,669 +0.14(+3.81%)
Dec 15, 2016 3.757 3.828 3.669 3.749 856,238 +0.00(+0.00%)
Dec 14, 2016 3.638 3.772 3.638 3.749 894,563 +0.12(+3.28%)
Dec 13, 2016 3.598 3.717 3.535 3.630 781,162 +0.01(+0.22%)
Dec 12, 2016 3.868 3.986 3.606 3.622 1,598,078 -0.55(-13.12%)
Dec 09, 2016 3.994 4.200 3.994 4.169 1,300,328 +0.21(+5.20%)
Dec 08, 2016 3.741 4.050 3.741 3.963 722,201 +0.22(+5.93%)
Dec 07, 2016 3.566 3.757 3.551 3.741 665,666 +0.17(+4.66%)
Dec 06, 2016 3.606 3.606 3.503 3.574 628,006 +0.01(+0.22%)
Dec 05, 2016 3.479 3.606 3.479 3.566 735,439 +0.03(+0.90%)
Dec 02, 2016 3.471 3.598 3.471 3.535 729,788 +0.02(+0.68%)
Dec 01, 2016 3.455 3.594 3.432 3.511 813,162 +0.06(+1.84%)
Nov 30, 2016 3.535 3.535 3.440 3.448 889,905 -0.10(-2.68%)
Nov 29, 2016 3.487 3.574 3.424 3.543 1,689,650 +0.02(+0.45%)
Nov 28, 2016 3.408 3.543 3.368 3.527 1,414,095 +0.12(+3.49%)
Nov 25, 2016 3.432 3.590 3.408 3.408 570,430 -0.02(-0.69%)
Nov 23, 2016 3.432 3.432 3.432 0 +0.12(+3.70%)
Nov 22, 2016 3.416 3.501 3.294 3.309 1,104,922 -0.05(-1.59%)
Nov 21, 2016 3.447 3.478 3.347 3.363 1,355,296 -0.05(-1.35%)
Nov 18, 2016 3.386 3.455 3.355 3.409 2,355,759 -0.25(-6.90%)
Nov 17, 2016 4.443 3.830 3.294 3.661 4,510,920 -0.78(-17.59%)
Nov 16, 2016 4.144 4.504 4.144 4.443 849,549 +0.25(+5.84%)
Nov 15, 2016 4.259 4.267 4.083 4.198 413,420 -0.07(-1.62%)
Nov 14, 2016 4.236 4.481 4.236 4.267 562,876 +0.08(+1.83%)
Nov 11, 2016 4.083 4.221 4.037 4.190 531,877 +0.09(+2.24%)
Nov 10, 2016 3.891 4.198 3.891 4.098 864,680 +0.25(+6.36%)
Nov 09, 2016 3.562 3.902 3.562 3.853 428,882 +0.21(+5.67%)
Nov 08, 2016 3.623 3.707 3.531 3.646 235,817 -0.04(-1.04%)
Nov 07, 2016 3.585 3.753 3.524 3.684 265,058 +0.19(+5.48%)
Nov 04, 2016 3.761 3.773 3.439 3.493 794,684 -0.28(-7.32%)
Nov 03, 2016 3.914 3.930 3.761 3.769 394,325 -0.13(-3.34%)
Nov 02, 2016 3.830 3.999 3.830 3.899 375,774 +0.05(+1.19%)
Nov 01, 2016 3.868 3.937 3.822 3.853 376,102 -0.05(-1.18%)
Oct 31, 2016 3.884 3.914 3.845 3.899 238,058 +0.00(+0.00%)
Oct 28, 2016 3.884 3.964 3.868 3.899 152,665 +0.00(+0.00%)
Oct 27, 2016 3.983 4.014 3.864 3.899 350,445 -0.08(-2.12%)
Oct 26, 2016 3.937 4.029 3.937 3.983 286,859 +0.02(+0.58%)
Oct 25, 2016 3.983 4.021 3.895 3.960 256,389 -0.06(-1.52%)
Oct 24, 2016 3.999 4.044 3.907 4.021 494,965 +0.03(+0.77%)
Oct 21, 2016 3.815 4.021 3.815 3.991 1,093,434 +0.13(+3.37%)
Oct 20, 2016 3.807 3.907 3.807 3.861 360,547 +0.04(+1.00%)
Oct 19, 2016 3.976 3.976 3.822 3.822 764,268 -0.13(-3.29%)
Oct 18, 2016 3.922 3.983 3.822 3.953 362,673 +0.08(+2.18%)
Oct 17, 2016 3.999 4.021 3.841 3.868 324,535 -0.11(-2.70%)
Oct 14, 2016 4.052 4.090 3.930 3.976 165,707 -0.06(-1.52%)
Oct 13, 2016 4.044 4.167 3.960 4.037 344,817 -0.05(-1.13%)
Oct 12, 2016 3.945 4.106 3.945 4.083 198,632 +0.10(+2.50%)
Oct 11, 2016 4.098 4.144 3.968 3.983 341,458 -0.12(-2.99%)
Oct 10, 2016 4.198 4.236 4.098 4.106 435,663 -0.03(-0.74%)
Oct 07, 2016 4.136 4.175 4.025 4.136 676,003 +0.02(+0.37%)
Oct 06, 2016 4.412 4.412 4.106 4.121 685,836 -0.29(-6.60%)
Oct 05, 2016 4.259 4.466 4.236 4.412 352,598 +0.21(+4.92%)
Oct 04, 2016 4.213 4.336 4.205 4.205 253,175 +0.01(+0.18%)
Oct 03, 2016 4.282 4.305 4.159 4.198 308,906 -0.10(-2.32%)
Sep 30, 2016 4.098 4.336 4.067 4.297 481,939 +0.23(+5.65%)
Sep 29, 2016 4.190 4.267 4.067 4.067 243,203 -0.12(-2.93%)
Sep 28, 2016 4.175 4.278 4.152 4.190 221,709 -0.02(-0.36%)
Sep 27, 2016 4.182 4.282 4.169 4.205 205,834 +0.01(+0.18%)
Sep 26, 2016 4.236 4.320 4.198 4.198 203,835 -0.08(-1.97%)
Sep 23, 2016 4.328 4.427 4.274 4.282 222,639 -0.07(-1.58%)
Sep 22, 2016 4.251 4.458 4.228 4.351 615,152 +0.15(+3.46%)
Sep 21, 2016 4.098 4.236 4.075 4.205 355,201 +0.10(+2.43%)
Sep 20, 2016 4.274 4.274 4.098 4.106 350,147 -0.15(-3.42%)
Sep 19, 2016 4.113 4.313 4.113 4.251 547,114 +0.14(+3.35%)
Sep 16, 2016 4.205 4.251 4.087 4.113 702,101 -0.12(-2.89%)
Sep 15, 2016 4.090 4.282 4.052 4.236 253,497 +0.17(+4.14%)
Sep 14, 2016 4.067 4.144 4.014 4.067 275,450 +0.02(+0.38%)
Sep 13, 2016 4.037 4.090 3.916 4.052 349,510 -0.03(-0.75%)
Sep 12, 2016 3.983 4.120 3.926 4.083 508,120 +0.04(+0.95%)
Sep 09, 2016 4.098 4.175 4.014 4.044 437,147 -0.08(-2.04%)
Sep 08, 2016 4.106 4.267 4.073 4.129 457,975 +0.00(+0.00%)
Sep 07, 2016 3.907 4.136 3.815 4.129 804,755 +0.24(+6.10%)
Sep 06, 2016 4.159 4.159 3.884 3.891 494,277 -0.26(-6.27%)
Sep 02, 2016 4.090 4.152 4.152 4.152 287,206 +0.07(+1.69%)
Sep 01, 2016 4.121 4.125 3.983 4.083 451,865 -0.04(-0.93%)
Aug 31, 2016 4.213 4.290 4.052 4.121 575,448 -0.11(-2.71%)
Aug 30, 2016 4.473 4.481 4.228 4.236 380,884 -0.28(-6.11%)
Aug 29, 2016 4.351 4.531 4.251 4.512 552,259 +0.21(+4.99%)
Aug 26, 2016 4.435 4.542 4.236 4.297 668,526 -0.16(-3.61%)
Aug 25, 2016 4.593 4.630 4.436 4.458 851,554 -0.15(-3.24%)
Aug 24, 2016 4.675 4.712 4.559 4.607 786,736 +0.00(+0.00%)
Aug 23, 2016 4.593 4.622 4.525 4.607 689,227 +0.05(+1.15%)
Aug 22, 2016 4.637 4.645 4.510 4.555 1,174,302 -0.10(-2.09%)
Aug 19, 2016 4.466 4.727 4.406 4.652 937,446 +0.22(+5.06%)
Aug 18, 2016 4.503 4.899 4.365 4.428 1,576,797 +0.15(+3.49%)
Aug 17, 2016 4.443 4.457 4.234 4.279 527,651 -0.19(-4.34%)
Aug 16, 2016 4.533 4.615 4.436 4.473 786,468 -0.07(-1.48%)
Aug 15, 2016 4.652 4.704 4.533 4.540 516,008 -0.11(-2.41%)
Aug 12, 2016 4.540 4.693 4.481 4.652 428,886 +0.13(+2.81%)
Aug 11, 2016 4.339 4.585 4.339 4.525 637,051 +0.28(+6.50%)
Aug 10, 2016 4.458 4.458 4.242 4.249 348,086 -0.17(-3.89%)
Aug 09, 2016 4.383 4.439 4.286 4.421 338,166 +0.00(+0.00%)
Aug 08, 2016 4.391 4.600 4.383 4.421 400,038 +0.09(+2.07%)
Aug 05, 2016 4.167 4.458 4.159 4.331 716,491 +0.20(+4.88%)
Aug 04, 2016 4.137 4.264 4.081 4.130 308,150 -0.01(-0.36%)
Aug 03, 2016 4.018 4.234 3.883 4.144 635,136 +0.10(+2.40%)
Aug 02, 2016 4.361 4.369 4.011 4.047 501,165 -0.33(-7.51%)
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.