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, 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%)
May 01, 2019 1.030 1.100 1.030 1.060 133,017 +0.02(+1.92%)
Apr 30, 2019 1.030 1.065 1.030 1.040 43,593 +0.00(+0.00%)
Apr 29, 2019 1.030 1.070 1.030 1.040 61,639 +0.00(+0.00%)
Apr 26, 2019 1.006 1.050 1.005 1.040 27,100 +0.02(+1.96%)
Apr 25, 2019 0.9900 1.030 0.9900 1.020 18,668 +0.03(+3.03%)
Apr 24, 2019 1.020 1.030 0.9900 0.9900 50,482 -0.04(-3.88%)
Apr 23, 2019 1.000 1.030 0.9800 1.030 48,393 +0.04(+4.04%)
Apr 22, 2019 1.050 1.050 0.9600 0.9900 149,477 -0.06(-5.71%)
Apr 18, 2019 1.040 1.070 1.040 1.050 48,700 +0.01(+0.96%)
Apr 17, 2019 1.060 1.070 1.008 1.040 41,615 -0.01(-0.95%)
Apr 16, 2019 1.060 1.070 1.030 1.050 49,586 -0.02(-1.87%)
Apr 15, 2019 1.100 1.100 1.060 1.070 92,279 -0.02(-1.83%)
Apr 12, 2019 1.110 1.110 1.050 1.090 55,000 +0.00(+0.00%)
Apr 11, 2019 1.090 1.100 1.048 1.090 85,852 +0.04(+3.81%)
Apr 10, 2019 1.060 1.080 1.040 1.050 82,317 -0.01(-0.94%)
Apr 09, 2019 1.080 1.080 1.060 1.060 53,021 -0.01(-0.93%)
Apr 08, 2019 1.070 1.080 1.060 1.070 73,546 +0.01(+0.94%)
Apr 05, 2019 1.040 1.080 1.030 1.060 103,300 +0.04(+3.92%)
Apr 04, 2019 0.9900 1.020 0.9800 1.020 48,360 +0.01(+0.99%)
Apr 03, 2019 1.030 1.040 1.010 1.010 23,372 +0.01(+1.00%)
Apr 02, 2019 1.010 1.040 1.000 1.000 51,042 +0.00(+0.00%)
Apr 01, 2019 1.060 1.060 0.9800 1.000 131,738 -0.03(-2.91%)
Mar 29, 2019 0.9800 1.090 0.9787 1.030 373,200 +0.05(+5.16%)
Mar 28, 2019 0.9400 1.020 0.9400 0.9795 138,444 +0.03(+3.11%)
Mar 27, 2019 1.020 1.020 0.9500 0.9500 94,347 -0.03(-2.78%)
Mar 26, 2019 0.9800 0.9900 0.9500 0.9772 94,379 -0.03(-3.25%)
Mar 25, 2019 0.9900 1.010 0.9800 1.010 29,204 +0.01(+1.00%)
Mar 22, 2019 1.050 1.050 0.9800 1.000 116,500 -0.01(-0.99%)
Mar 21, 2019 1.050 1.050 1.010 1.010 63,137 -0.03(-2.88%)
Mar 20, 2019 1.020 1.050 1.010 1.040 51,451 +0.01(+0.97%)
Mar 19, 2019 1.030 1.050 1.000 1.030 94,319 +0.00(+0.00%)
Mar 18, 2019 1.050 1.050 1.000 1.030 21,862 -0.03(-2.83%)
Mar 15, 2019 1.010 1.060 0.9903 1.060 113,900 +0.04(+3.92%)
Mar 14, 2019 1.050 1.060 1.020 1.020 57,132 -0.02(-1.92%)
Mar 13, 2019 1.030 1.050 1.020 1.040 45,305 -0.01(-0.95%)
Mar 12, 2019 1.060 1.070 1.040 1.050 50,429 -0.01(-0.94%)
Mar 11, 2019 1.000 1.075 1.000 1.060 159,462 +0.04(+3.92%)
Mar 08, 2019 1.000 1.040 0.9700 1.020 115,700 -0.01(-0.97%)
Mar 07, 2019 1.100 1.100 0.9500 1.030 450,199 -0.12(-10.43%)
Mar 06, 2019 1.150 1.150 1.120 1.150 99,090 +0.00(+0.00%)
Mar 05, 2019 1.130 1.200 1.100 1.150 107,445 +0.03(+2.68%)
Mar 04, 2019 1.150 1.150 1.080 1.120 119,073 +0.00(+0.00%)
Mar 01, 2019 1.100 1.150 1.080 1.120 114,400 +0.02(+1.82%)
Feb 28, 2019 1.120 1.120 1.080 1.100 66,371 -0.01(-0.90%)
Feb 27, 2019 1.100 1.110 1.070 1.110 80,097 +0.02(+1.83%)
Feb 26, 2019 1.080 1.100 1.060 1.090 46,510 +0.00(+0.00%)
Feb 25, 2019 1.180 1.180 1.040 1.090 299,920 -0.07(-6.03%)
Feb 22, 2019 1.100 1.220 1.100 1.160 993,500 +0.07(+6.42%)
Feb 21, 2019 1.100 1.190 1.060 1.090 284,917 +0.00(+0.00%)
Feb 20, 2019 1.110 1.110 1.090 1.090 76,149 -0.02(-1.80%)
Feb 19, 2019 1.080 1.120 1.080 1.110 148,819 +0.03(+2.78%)
Feb 15, 2019 1.100 1.100 1.060 1.080 65,900 -0.01(-0.92%)
Feb 14, 2019 1.120 1.120 1.069 1.090 104,694 -0.03(-2.68%)
Feb 13, 2019 0.9859 1.130 0.9668 1.120 719,439 +0.13(+13.48%)
Feb 12, 2019 0.9330 1.010 0.9330 0.9870 97,759 +0.05(+5.79%)
Feb 11, 2019 0.9498 0.9498 0.9140 0.9330 34,064 -0.02(-1.79%)
Feb 08, 2019 0.9300 0.9500 0.9100 0.9500 30,400 +0.02(+1.64%)
Feb 07, 2019 0.9520 0.9520 0.9201 0.9347 83,499 -0.01(-0.73%)
Feb 06, 2019 0.9550 0.9550 0.9300 0.9416 60,795 +0.00(+0.06%)
Feb 05, 2019 0.9500 0.9670 0.9400 0.9410 107,782 -0.01(-0.98%)
Feb 04, 2019 0.9700 0.9700 0.9300 0.9503 51,626 -0.01(-1.01%)
Feb 01, 2019 0.9600 0.9700 0.9100 0.9600 72,800 +0.01(+1.05%)
Jan 31, 2019 0.9100 0.9500 0.8970 0.9500 126,610 +0.05(+6.04%)
Jan 30, 2019 0.9300 0.9500 0.8820 0.8959 98,897 -0.02(-2.20%)
Jan 29, 2019 0.8500 0.9279 0.8400 0.9161 132,311 +0.04(+4.10%)
Jan 28, 2019 0.9600 0.9899 0.8500 0.8800 277,036 -0.02(-1.68%)
Jan 25, 2019 0.9400 0.9420 0.8680 0.8950 242,200 +0.01(+1.20%)
Jan 24, 2019 0.8852 0.9188 0.8510 0.8844 104,814 -0.00(-0.09%)
Jan 23, 2019 0.9300 0.9852 0.8500 0.8852 326,531 -0.02(-2.73%)
Jan 22, 2019 0.8800 1.000 0.8500 0.9100 147,623 +0.03(+3.41%)
Jan 18, 2019 0.8300 0.9100 0.8200 0.8800 190,700 +0.06(+7.32%)
Jan 17, 2019 0.8600 0.8800 0.8200 0.8200 125,377 -0.04(-4.84%)
Jan 16, 2019 0.9400 0.9799 0.8151 0.8617 424,786 +0.05(+6.20%)
Jan 15, 2019 0.8175 0.8455 0.7507 0.8114 300,977 +0.02(+2.71%)
Jan 14, 2019 0.8500 0.8500 0.7506 0.7900 430,264 -0.09(-10.73%)
Jan 11, 2019 0.8300 0.9160 0.8200 0.8850 239,900 +0.06(+7.31%)
Jan 10, 2019 0.8189 0.8531 0.8100 0.8247 144,238 +0.01(+0.78%)
Jan 09, 2019 0.7800 0.8279 0.7600 0.8183 278,175 +0.07(+9.11%)
Jan 08, 2019 0.7419 0.7641 0.7101 0.7500 534,469 +0.01(+1.35%)
Jan 07, 2019 0.7500 0.7700 0.7200 0.7400 1,286,106 +0.02(+2.07%)
Jan 04, 2019 0.8500 0.8500 0.6660 0.7250 3,401,700 -0.10(-12.40%)
Jan 03, 2019 0.8600 0.8700 0.8100 0.8276 291,445 -0.03(-3.77%)
Jan 02, 2019 0.7800 0.8600 0.7400 0.8600 984,362 +0.12(+16.22%)
Dec 31, 2018 0.9700 0.9900 0.7400 0.7400 2,520,400 -0.25(-25.25%)
Dec 28, 2018 0.9800 1.020 0.9500 0.9900 954,400 +0.01(+0.96%)
Dec 27, 2018 1.000 1.050 0.9230 0.9806 653,516 -0.04(-3.86%)
Dec 26, 2018 1.070 1.080 1.010 1.020 387,333 -0.04(-3.77%)
Dec 24, 2018 1.070 1.100 1.030 1.060 163,400 -0.04(-3.64%)
Dec 21, 2018 1.180 1.210 1.100 1.100 220,600 -0.08(-6.78%)
Dec 20, 2018 1.210 1.250 1.160 1.180 229,620 -0.07(-5.60%)
Dec 19, 2018 1.280 1.340 1.240 1.250 161,170 +0.02(+1.63%)
Dec 18, 2018 1.240 1.260 1.230 1.230 92,980 -0.01(-0.81%)
Dec 17, 2018 1.240 1.270 1.170 1.240 276,454 -0.02(-1.59%)
Dec 14, 2018 1.300 1.300 1.240 1.260 200,900 -0.04(-3.08%)
Dec 13, 2018 1.320 1.370 1.290 1.300 160,102 -0.01(-0.76%)
Dec 12, 2018 1.290 1.340 1.280 1.310 122,795 +0.02(+1.55%)
Dec 11, 2018 1.300 1.370 1.290 1.290 219,509 -0.01(-0.77%)
Dec 10, 2018 1.430 1.430 1.280 1.300 212,862 -0.10(-7.14%)
Dec 07, 2018 1.390 1.400 1.370 1.400 89,500 +0.01(+0.72%)
Dec 06, 2018 1.380 1.420 1.370 1.390 162,920 +0.00(+0.00%)
Dec 04, 2018 1.500 1.510 1.380 1.390 195,500 -0.10(-6.71%)
Dec 03, 2018 1.530 1.580 1.490 1.490 156,525 +0.00(+0.00%)
Nov 30, 2018 1.538 1.548 1.490 1.490 217,460 -0.05(-3.14%)
Nov 29, 2018 1.548 1.567 1.529 1.538 147,569 +0.00(+0.00%)
Nov 28, 2018 1.529 1.577 1.529 1.538 515,994 +0.00(+0.00%)
Nov 27, 2018 1.500 1.567 1.490 1.538 179,561 +0.05(+3.25%)
Nov 26, 2018 1.471 1.500 1.451 1.490 236,392 +0.05(+3.36%)
Nov 23, 2018 1.471 1.500 1.442 1.442 134,775 -0.05(-3.25%)
Nov 21, 2018 1.490 1.490 1.490 0 +0.03(+1.99%)
Nov 20, 2018 1.645 1.645 1.461 1.461 480,297 -0.18(-11.18%)
Nov 19, 2018 1.703 1.703 1.596 1.645 133,424 +0.01(+0.59%)
Nov 16, 2018 1.616 1.654 1.606 1.635 94,467 -0.03(-1.74%)
Nov 15, 2018 1.635 1.664 1.519 1.664 308,537 +0.02(+1.18%)
Nov 14, 2018 1.645 1.669 1.633 1.645 57,536 -0.03(-1.73%)
Nov 13, 2018 1.674 1.684 1.621 1.674 93,000 -0.01(-0.57%)
Nov 12, 2018 1.800 1.800 1.674 1.684 80,439 -0.01(-0.57%)
Nov 09, 2018 1.693 1.771 1.674 1.693 56,018 +0.00(+0.00%)
Nov 08, 2018 1.713 1.742 1.674 1.693 46,027 +0.00(+0.00%)
Nov 07, 2018 1.693 1.703 1.654 1.693 57,773 +0.01(+0.57%)
Nov 06, 2018 1.664 1.732 1.664 1.684 82,690 +0.01(+0.58%)
Nov 05, 2018 1.664 1.761 1.664 1.674 93,731 -0.01(-0.57%)
Nov 02, 2018 1.693 1.713 1.684 1.684 39,688 -0.02(-1.14%)
Nov 01, 2018 1.674 1.751 1.625 1.703 59,288 +0.05(+2.92%)
Oct 31, 2018 1.674 1.684 1.645 1.654 24,708 -0.03(-1.72%)
Oct 30, 2018 1.596 1.703 1.596 1.684 133,668 +0.00(+0.00%)
Oct 29, 2018 1.654 1.742 1.645 1.684 144,277 +0.04(+2.35%)
Oct 26, 2018 1.471 1.654 1.471 1.645 210,949 +0.17(+11.84%)
Oct 25, 2018 1.480 1.519 1.466 1.471 125,830 -0.01(-0.65%)
Oct 24, 2018 1.471 1.509 1.471 1.480 73,191 -0.05(-3.16%)
Oct 23, 2018 1.567 1.577 1.519 1.529 205,905 -0.04(-2.47%)
Oct 22, 2018 1.654 1.654 1.558 1.567 202,958 -0.07(-4.14%)
Oct 19, 2018 1.693 1.693 1.606 1.635 112,967 -0.06(-3.43%)
Oct 18, 2018 1.713 1.809 1.674 1.693 112,441 +0.00(+0.00%)
Oct 17, 2018 1.693 1.809 1.684 1.693 144,534 +0.01(+0.57%)
Oct 16, 2018 1.742 1.742 1.577 1.684 244,420 -0.08(-4.40%)
Oct 15, 2018 1.780 1.800 1.761 1.761 40,137 -0.03(-1.62%)
Oct 12, 2018 1.800 1.838 1.751 1.790 98,497 +0.00(+0.00%)
Oct 11, 2018 1.761 1.819 1.761 1.790 24,630 +0.02(+1.09%)
Oct 10, 2018 1.800 1.829 1.771 1.771 77,225 -0.03(-1.61%)
Oct 09, 2018 1.800 1.838 1.800 1.800 156,743 +0.00(+0.00%)
Oct 08, 2018 1.838 1.848 1.790 1.800 99,025 -0.03(-1.59%)
Oct 05, 2018 1.838 1.838 1.819 1.829 68,834 -0.01(-0.53%)
Oct 04, 2018 1.838 1.867 1.829 1.838 58,966 +0.00(+0.00%)
Oct 03, 2018 1.838 1.838 1.812 1.838 45,122 +0.01(+0.53%)
Oct 02, 2018 1.887 1.906 1.809 1.829 158,996 -0.07(-3.57%)
Oct 01, 2018 1.906 1.906 1.887 1.896 24,534 -0.01(-0.51%)
Sep 28, 2018 1.877 1.925 1.877 1.906 27,182 +0.02(+1.03%)
Sep 27, 2018 1.877 1.935 1.877 1.887 13,925 +0.03(+1.56%)
Sep 26, 2018 1.906 1.906 1.858 1.858 36,042 -0.02(-1.03%)
Sep 25, 2018 1.887 1.916 1.867 1.877 106,784 -0.02(-1.02%)
Sep 24, 2018 1.974 2.032 1.896 1.896 57,254 -0.08(-3.92%)
Sep 21, 2018 1.993 2.051 1.954 1.974 103,459 +0.00(+0.00%)
Sep 20, 2018 1.945 1.983 1.938 1.974 84,325 +0.05(+2.51%)
Sep 19, 2018 1.974 1.974 1.925 1.925 56,113 +0.02(+1.02%)
Sep 18, 2018 1.887 1.935 1.887 1.906 37,352 +0.02(+1.03%)
Sep 17, 2018 1.867 1.916 1.867 1.887 80,359 +0.03(+1.56%)
Sep 14, 2018 1.916 1.916 1.858 1.858 107,593 -0.04(-2.04%)
Sep 13, 2018 1.896 1.916 1.877 1.896 61,404 -0.01(-0.51%)
Sep 12, 2018 1.906 1.932 1.867 1.906 63,422 +0.00(+0.00%)
Sep 11, 2018 1.935 1.935 1.896 1.906 83,556 -0.05(-2.48%)
Sep 10, 2018 1.935 1.964 1.896 1.954 134,046 +0.05(+2.54%)
Sep 07, 2018 1.877 1.974 1.867 1.906 98,911 +0.05(+2.60%)
Sep 06, 2018 1.974 2.003 1.848 1.858 246,672 -0.12(-5.88%)
Sep 05, 2018 1.974 2.004 1.964 1.974 29,180 +0.00(+0.00%)
Sep 04, 2018 2.012 2.012 1.945 1.974 154,064 -0.06(-2.86%)
Aug 31, 2018 2.032 2.032 2.032 0 +0.05(+2.44%)
Aug 30, 2018 1.965 2.012 1.955 1.983 138,852 +0.00(+0.00%)
Aug 29, 2018 2.031 2.031 1.966 1.983 74,864 -0.01(-0.47%)
Aug 28, 2018 1.983 2.068 1.983 1.993 108,034 +0.01(+0.48%)
Aug 27, 2018 2.078 2.078 1.965 1.983 155,570 -0.04(-1.87%)
Aug 24, 2018 2.040 2.078 2.002 2.021 198,412 +0.03(+1.42%)
Aug 23, 2018 1.974 2.087 1.908 1.993 655,773 -0.18(-8.26%)
Aug 22, 2018 2.040 2.238 2.040 2.172 361,566 +0.15(+7.48%)
Aug 21, 2018 1.983 2.031 1.974 2.021 109,104 +0.03(+1.42%)
Aug 20, 2018 1.955 1.993 1.955 1.993 59,426 +0.05(+2.43%)
Aug 17, 2018 1.917 1.974 1.898 1.946 86,607 +0.05(+2.49%)
Aug 16, 2018 1.965 1.974 1.880 1.898 278,144 -0.07(-3.37%)
Aug 15, 2018 2.059 2.078 1.965 1.965 214,139 -0.09(-4.59%)
Aug 14, 2018 2.031 2.125 2.031 2.059 310,634 +0.04(+1.87%)
Aug 13, 2018 2.116 2.116 2.002 2.021 79,186 -0.10(-4.89%)
Aug 10, 2018 2.153 2.210 2.116 2.125 86,712 -0.04(-1.75%)
Aug 09, 2018 2.191 2.210 2.125 2.163 246,122 -0.06(-2.55%)
Aug 08, 2018 2.068 2.229 2.068 2.220 195,519 +0.15(+7.31%)
Aug 07, 2018 1.974 2.097 1.965 2.068 200,299 +0.13(+6.57%)
Aug 06, 2018 1.917 1.965 1.894 1.941 181,641 +0.02(+1.23%)
Aug 03, 2018 1.993 2.021 1.889 1.917 275,490 -0.11(-5.58%)
Aug 02, 2018 2.012 2.040 1.983 2.031 113,941 +0.03(+1.42%)
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.