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 C Penney Company Inc (NY: JCP )

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 29, 2016 9.470 9.720 9.300 9.660 9,942,120 +0.17(+1.79%)
Jul 28, 2016 9.390 9.495 9.125 9.490 7,449,475 +0.09(+0.96%)
Jul 27, 2016 9.700 9.740 9.200 9.400 13,246,947 -0.25(-2.59%)
Jul 26, 2016 9.500 9.820 9.450 9.650 18,503,030 +0.18(+1.90%)
Jul 25, 2016 9.200 9.490 9.140 9.470 12,407,725 +0.32(+3.50%)
Jul 22, 2016 9.150 9.190 8.940 9.150 10,483,685 +0.06(+0.66%)
Jul 21, 2016 8.850 9.220 8.850 9.090 14,805,585 +0.22(+2.48%)
Jul 20, 2016 8.590 8.880 8.500 8.870 7,081,170 +0.32(+3.74%)
Jul 19, 2016 8.700 8.730 8.500 8.550 6,944,442 -0.15(-1.72%)
Jul 18, 2016 8.500 8.710 8.450 8.700 8,620,529 +0.24(+2.84%)
Jul 15, 2016 8.600 8.670 8.420 8.460 9,594,344 -0.11(-1.28%)
Jul 14, 2016 8.570 8.630 8.510 8.570 5,234,992 +0.08(+0.94%)
Jul 13, 2016 8.560 8.690 8.450 8.490 8,810,338 -0.07(-0.82%)
Jul 12, 2016 8.720 8.800 8.525 8.560 12,953,214 -0.12(-1.38%)
Jul 11, 2016 8.520 8.720 8.510 8.680 9,898,285 +0.19(+2.24%)
Jul 08, 2016 8.570 8.470 8.480 8.490 14,177,933 +0.02(+0.24%)
Jul 07, 2016 8.580 8.730 8.355 8.470 13,215,388 -0.07(-0.82%)
Jul 06, 2016 8.600 8.670 8.300 8.540 15,867,741 -0.12(-1.39%)
Jul 05, 2016 8.850 8.900 8.500 8.660 11,572,075 -0.27(-3.02%)
Jul 01, 2016 8.800 8.930 8.930 8.930 8,362,200 +0.05(+0.56%)
Jun 30, 2016 8.880 8.920 8.740 8.880 9,800,271 +0.00(+0.00%)
Jun 29, 2016 8.790 9.100 8.790 8.880 16,484,282 +0.19(+2.19%)
Jun 28, 2016 8.490 8.750 8.480 8.690 14,902,242 +0.26(+3.08%)
Jun 27, 2016 8.430 8.510 8.010 8.430 16,127,091 -0.03(-0.35%)
Jun 24, 2016 8.310 8.530 8.150 8.460 16,991,648 -0.09(-1.05%)
Jun 23, 2016 8.480 8.865 8.460 8.550 15,554,508 +0.13(+1.54%)
Jun 22, 2016 8.560 8.620 8.410 8.420 7,769,018 -0.16(-1.86%)
Jun 21, 2016 8.520 8.620 8.390 8.580 7,826,539 +0.12(+1.42%)
Jun 20, 2016 8.580 8.650 8.450 8.460 7,591,724 -0.02(-0.24%)
Jun 17, 2016 8.260 8.560 8.260 8.480 9,721,542 +0.22(+2.66%)
Jun 16, 2016 8.330 8.365 8.160 8.260 8,717,604 -0.09(-1.08%)
Jun 15, 2016 8.000 8.650 7.990 8.350 17,004,734 +0.33(+4.11%)
Jun 14, 2016 8.050 8.120 7.910 8.020 9,109,616 -0.06(-0.74%)
Jun 13, 2016 8.200 8.325 8.055 8.080 8,449,732 -0.12(-1.46%)
Jun 10, 2016 8.230 8.373 8.120 8.200 8,541,954 -0.22(-2.61%)
Jun 09, 2016 8.530 8.550 8.210 8.420 13,708,467 -0.16(-1.86%)
Jun 08, 2016 8.660 8.800 8.480 8.580 10,268,547 -0.06(-0.69%)
Jun 07, 2016 8.480 8.680 8.460 8.640 12,046,821 +0.18(+2.13%)
Jun 06, 2016 8.450 8.540 8.370 8.460 11,658,886 +0.01(+0.12%)
Jun 03, 2016 8.330 8.500 8.260 8.450 14,313,170 +0.09(+1.08%)
Jun 02, 2016 7.790 8.380 7.750 8.360 20,243,802 +0.58(+7.46%)
Jun 01, 2016 7.790 7.890 7.700 7.780 11,904,952 -0.01(-0.13%)
May 31, 2016 7.880 7.940 7.745 7.790 12,682,481 -0.07(-0.89%)
May 27, 2016 7.780 7.860 7.860 7.860 9,912,100 +0.20(+2.61%)
May 26, 2016 7.940 8.000 7.630 7.660 11,527,787 -0.25(-3.16%)
May 25, 2016 7.850 7.950 7.680 7.910 13,814,375 +0.08(+1.02%)
May 24, 2016 7.730 7.850 7.620 7.830 11,663,386 +0.15(+1.95%)
May 23, 2016 7.770 7.955 7.660 7.680 13,541,609 -0.06(-0.78%)
May 20, 2016 7.680 7.745 7.480 7.740 13,064,046 +0.14(+1.84%)
May 19, 2016 7.360 7.680 7.330 7.600 18,765,416 +0.30(+4.11%)
May 18, 2016 7.200 7.390 7.100 7.300 18,415,282 +0.04(+0.55%)
May 17, 2016 7.410 7.450 7.180 7.260 20,321,884 -0.13(-1.76%)
May 16, 2016 7.750 7.850 7.350 7.390 32,381,780 -0.19(-2.51%)
May 13, 2016 7.360 7.970 7.310 7.580 70,732,448 -0.22(-2.82%)
May 12, 2016 7.810 7.980 7.650 7.800 22,482,584 -0.09(-1.14%)
May 11, 2016 7.850 8.090 7.750 7.890 20,880,148 -0.20(-2.47%)
May 10, 2016 8.340 8.380 7.990 8.090 18,750,300 -0.34(-4.03%)
May 09, 2016 8.550 8.700 8.130 8.430 18,478,472 +0.17(+2.06%)
May 06, 2016 8.590 8.600 8.020 8.260 34,096,992 -0.67(-7.50%)
May 05, 2016 9.000 9.090 8.750 8.930 17,369,404 -0.10(-1.11%)
May 04, 2016 9.260 9.300 8.860 9.030 16,468,279 -0.29(-3.11%)
May 03, 2016 9.570 9.640 9.320 9.320 11,509,959 -0.30(-3.12%)
May 02, 2016 9.500 9.750 9.320 9.620 15,181,576 +0.34(+3.66%)
Apr 29, 2016 9.690 9.690 9.230 9.280 13,702,277 -0.38(-3.93%)
Apr 28, 2016 9.560 9.840 9.520 9.660 10,534,772 +0.03(+0.31%)
Apr 27, 2016 9.520 9.660 9.400 9.630 7,556,229 +0.14(+1.48%)
Apr 26, 2016 9.420 9.550 9.170 9.490 10,692,542 +0.02(+0.21%)
Apr 25, 2016 9.500 9.580 9.410 9.470 9,895,583 -0.06(-0.63%)
Apr 22, 2016 9.520 9.750 9.510 9.530 7,623,885 -0.02(-0.21%)
Apr 21, 2016 9.880 9.905 9.510 9.550 12,387,219 -0.26(-2.65%)
Apr 20, 2016 9.750 10.05 9.710 9.810 9,167,539 +0.07(+0.72%)
Apr 19, 2016 9.910 9.970 9.630 9.740 11,791,210 -0.16(-1.62%)
Apr 18, 2016 9.830 9.980 9.760 9.900 9,551,622 +0.05(+0.51%)
Apr 15, 2016 9.660 9.970 9.480 9.850 12,915,976 +0.19(+1.97%)
Apr 14, 2016 10.10 10.12 9.590 9.660 14,216,832 -0.40(-3.98%)
Apr 13, 2016 9.810 10.08 9.620 10.06 12,448,528 +0.31(+3.18%)
Apr 12, 2016 9.820 9.970 9.550 9.750 21,584,108 -0.04(-0.41%)
Apr 11, 2016 10.02 10.10 9.770 9.790 18,672,048 -0.23(-2.30%)
Apr 08, 2016 10.14 10.18 9.890 10.02 11,855,986 -0.14(-1.38%)
Apr 07, 2016 10.54 10.57 9.990 10.16 18,917,724 -0.42(-3.97%)
Apr 06, 2016 10.47 10.72 10.25 10.58 10,176,294 +0.15(+1.44%)
Apr 05, 2016 10.41 10.56 10.24 10.43 12,155,477 -0.11(-1.04%)
Apr 04, 2016 10.81 10.99 10.52 10.54 12,009,832 -0.09(-0.85%)
Apr 01, 2016 11.01 11.13 10.61 10.63 12,669,883 -0.43(-3.89%)
Mar 31, 2016 11.22 11.30 11.03 11.06 8,695,050 -0.16(-1.43%)
Mar 30, 2016 11.47 11.50 11.04 11.22 12,214,739 -0.21(-1.84%)
Mar 29, 2016 11.32 11.46 11.22 11.43 11,395,917 +0.21(+1.87%)
Mar 28, 2016 10.89 11.35 10.88 11.22 8,288,155 +0.31(+2.84%)
Mar 24, 2016 10.90 10.91 10.91 10.91 11,341,500 -0.05(-0.46%)
Mar 23, 2016 11.23 11.28 10.96 10.96 10,056,841 -0.30(-2.66%)
Mar 22, 2016 11.45 11.51 11.25 11.26 8,455,555 -0.27(-2.34%)
Mar 21, 2016 11.53 11.73 11.43 11.53 5,694,690 -0.04(-0.35%)
Mar 18, 2016 11.52 11.85 11.48 11.57 12,225,582 +0.05(+0.43%)
Mar 17, 2016 11.20 11.61 11.05 11.52 8,661,526 +0.29(+2.58%)
Mar 16, 2016 11.10 11.25 11.00 11.23 8,542,713 +0.04(+0.36%)
Mar 15, 2016 11.34 11.39 10.94 11.19 13,585,131 -0.29(-2.53%)
Mar 14, 2016 11.12 11.72 11.06 11.48 15,334,487 +0.26(+2.32%)
Mar 11, 2016 11.65 11.70 11.16 11.22 14,149,223 -0.33(-2.86%)
Mar 10, 2016 11.62 11.78 11.32 11.55 12,668,227 +0.04(+0.35%)
Mar 09, 2016 11.90 11.92 11.41 11.51 16,334,188 -0.35(-2.95%)
Mar 08, 2016 11.63 11.99 11.50 11.86 19,351,844 +0.18(+1.54%)
Mar 07, 2016 11.15 11.86 11.06 11.68 25,073,184 +0.47(+4.19%)
Mar 04, 2016 11.11 11.49 10.88 11.21 35,021,864 +0.37(+3.41%)
Mar 03, 2016 10.53 10.92 10.35 10.84 20,612,002 +0.26(+2.46%)
Mar 02, 2016 10.06 10.61 10.01 10.58 17,531,668 +0.40(+3.93%)
Mar 01, 2016 10.20 10.28 9.900 10.18 20,957,622 -0.02(-0.20%)
Feb 29, 2016 9.580 10.23 9.420 10.20 38,641,232 +0.61(+6.36%)
Feb 26, 2016 9.650 9.710 8.890 9.590 65,290,548 +1.23(+14.71%)
Feb 25, 2016 7.830 8.470 7.740 8.360 32,552,952 +0.66(+8.57%)
Feb 24, 2016 7.500 7.725 7.350 7.700 10,429,458 +0.15(+1.99%)
Feb 23, 2016 7.500 7.740 7.420 7.550 10,362,568 +0.15(+2.03%)
Feb 22, 2016 7.350 7.445 7.150 7.400 12,322,726 +0.08(+1.09%)
Feb 19, 2016 7.510 7.530 7.260 7.320 13,505,057 -0.31(-4.06%)
Feb 18, 2016 7.740 7.830 7.560 7.630 12,573,551 -0.20(-2.55%)
Feb 17, 2016 7.450 7.840 7.420 7.830 14,565,730 +0.41(+5.53%)
Feb 16, 2016 7.100 7.480 6.900 7.420 12,650,652 +0.43(+6.15%)
Feb 12, 2016 6.980 6.990 6.990 6.990 8,385,400 +0.00(+0.00%)
Feb 11, 2016 7.390 7.490 6.930 6.990 10,461,239 -0.50(-6.68%)
Feb 10, 2016 7.410 7.580 7.356 7.490 7,203,778 +0.10(+1.35%)
Feb 09, 2016 7.270 7.540 7.260 7.390 8,277,653 +0.02(+0.27%)
Feb 08, 2016 7.290 7.395 7.190 7.370 9,970,732 -0.03(-0.41%)
Feb 05, 2016 7.250 7.560 7.200 7.400 9,439,890 +0.04(+0.54%)
Feb 04, 2016 7.400 7.640 7.210 7.360 15,011,036 -0.37(-4.79%)
Feb 03, 2016 7.450 7.790 7.270 7.730 12,697,166 +0.27(+3.62%)
Feb 02, 2016 7.570 7.710 7.350 7.460 12,877,651 +0.00(+0.00%)
Feb 01, 2016 7.180 7.500 7.040 7.460 8,809,882 +0.20(+2.75%)
Jan 29, 2016 6.950 7.295 6.950 7.260 12,873,057 +0.44(+6.45%)
Jan 28, 2016 7.000 7.080 6.800 6.820 8,643,546 -0.11(-1.59%)
Jan 27, 2016 6.750 7.150 6.730 6.930 10,965,297 +0.14(+2.06%)
Jan 26, 2016 6.690 6.870 6.600 6.790 9,536,766 +0.13(+1.95%)
Jan 25, 2016 6.730 6.930 6.640 6.660 8,234,367 -0.09(-1.33%)
Jan 22, 2016 6.650 6.770 6.505 6.750 10,618,934 +0.19(+2.90%)
Jan 21, 2016 6.290 6.680 6.280 6.560 11,708,960 +0.25(+3.96%)
Jan 20, 2016 6.430 6.450 6.000 6.310 23,894,044 -0.26(-3.96%)
Jan 19, 2016 7.050 7.060 6.480 6.570 17,862,020 -0.44(-6.28%)
Jan 15, 2016 7.110 7.010 7.010 7.010 19,298,400 -0.29(-3.97%)
Jan 14, 2016 7.380 7.456 7.120 7.300 20,703,424 -0.06(-0.82%)
Jan 13, 2016 7.330 7.470 7.245 7.360 16,884,396 +0.05(+0.68%)
Jan 12, 2016 7.350 7.420 7.090 7.310 14,913,327 +0.01(+0.14%)
Jan 11, 2016 7.290 7.300 7.080 7.300 13,925,842 +0.13(+1.81%)
Jan 08, 2016 7.310 7.360 7.050 7.170 16,088,675 -0.09(-1.24%)
Jan 07, 2016 7.120 7.370 7.090 7.260 24,520,964 +0.26(+3.71%)
Jan 06, 2016 6.970 7.020 6.780 7.000 16,019,801 -0.17(-2.37%)
Jan 05, 2016 6.970 7.230 6.920 7.170 19,374,056 +0.20(+2.87%)
Jan 04, 2016 6.530 7.030 6.510 6.970 19,309,506 +0.31(+4.65%)
Dec 31, 2015 6.750 6.660 6.660 6.660 8,829,600 -0.11(-1.62%)
Dec 30, 2015 6.840 6.880 6.730 6.770 9,474,375 -0.07(-1.02%)
Dec 29, 2015 6.940 6.990 6.750 6.840 13,178,821 -0.07(-1.01%)
Dec 28, 2015 6.950 7.010 6.870 6.910 7,196,989 -0.05(-0.72%)
Dec 24, 2015 7.150 6.960 6.960 6.960 7,553,700 -0.14(-1.97%)
Dec 23, 2015 6.880 7.130 6.830 7.100 13,523,519 +0.26(+3.80%)
Dec 22, 2015 6.740 6.850 6.680 6.840 9,757,555 +0.16(+2.40%)
Dec 21, 2015 6.690 6.800 6.614 6.680 10,599,338 +0.05(+0.75%)
Dec 18, 2015 6.610 6.750 6.500 6.630 14,207,335 +0.02(+0.30%)
Dec 17, 2015 7.030 7.030 6.550 6.610 24,917,262 -0.41(-5.84%)
Dec 16, 2015 7.150 7.380 7.000 7.020 10,938,770 -0.14(-1.96%)
Dec 15, 2015 7.070 7.200 7.040 7.160 11,147,014 +0.13(+1.85%)
Dec 14, 2015 7.330 7.390 6.870 7.030 19,618,934 -0.31(-4.22%)
Dec 11, 2015 7.470 7.480 7.270 7.340 11,253,593 -0.14(-1.87%)
Dec 10, 2015 7.670 7.780 7.450 7.480 11,133,774 +0.01(+0.13%)
Dec 09, 2015 7.750 7.770 7.410 7.470 11,054,215 -0.25(-3.24%)
Dec 08, 2015 7.780 7.870 7.680 7.720 8,422,523 -0.16(-2.03%)
Dec 07, 2015 8.010 8.040 7.840 7.880 8,686,848 -0.18(-2.23%)
Dec 04, 2015 7.860 8.100 7.845 8.060 10,633,456 +0.17(+2.15%)
Dec 03, 2015 7.830 8.010 7.750 7.890 12,019,244 +0.08(+1.02%)
Dec 02, 2015 7.950 8.070 7.780 7.810 9,708,020 -0.16(-2.01%)
Dec 01, 2015 7.990 8.150 7.940 7.970 10,798,230 +0.00(+0.00%)
Nov 30, 2015 8.220 8.220 7.910 7.970 13,362,394 -0.24(-2.92%)
Nov 27, 2015 8.400 8.410 8.120 8.210 5,117,109 -0.06(-0.73%)
Nov 25, 2015 8.300 8.270 8.270 8.270 10,661,700 -0.03(-0.36%)
Nov 24, 2015 8.000 8.320 7.970 8.300 11,144,795 +0.19(+2.34%)
Nov 23, 2015 7.770 8.110 7.750 8.110 12,543,992 +0.32(+4.11%)
Nov 20, 2015 7.730 7.960 7.710 7.790 12,560,516 +0.13(+1.70%)
Nov 19, 2015 7.700 7.750 7.530 7.660 9,643,820 -0.03(-0.39%)
Nov 18, 2015 7.450 7.710 7.360 7.690 12,978,661 +0.26(+3.50%)
Nov 17, 2015 7.730 7.790 7.370 7.430 16,305,580 -0.20(-2.62%)
Nov 16, 2015 7.410 7.650 7.190 7.630 29,854,248 +0.19(+2.55%)
Nov 13, 2015 8.110 8.250 7.230 7.440 79,339,888 -1.35(-15.36%)
Nov 12, 2015 8.670 8.960 8.630 8.790 21,518,352 +0.27(+3.17%)
Nov 11, 2015 8.680 8.880 8.240 8.520 37,230,552 -0.16(-1.84%)
Nov 10, 2015 8.460 8.750 8.420 8.680 10,975,797 +0.15(+1.76%)
Nov 09, 2015 8.730 8.750 8.200 8.530 20,063,884 -0.21(-2.40%)
Nov 06, 2015 8.640 8.900 8.640 8.740 13,280,468 +0.06(+0.69%)
Nov 05, 2015 8.890 8.930 8.610 8.680 10,937,790 -0.18(-2.03%)
Nov 04, 2015 9.180 9.180 8.840 8.860 13,985,913 -0.30(-3.28%)
Nov 03, 2015 8.990 9.340 8.970 9.160 12,300,615 +0.17(+1.89%)
Nov 02, 2015 9.140 9.160 8.810 8.990 14,124,418 -0.18(-1.96%)
Oct 30, 2015 9.040 9.220 8.990 9.170 8,174,339 +0.09(+0.99%)
Oct 29, 2015 9.280 9.360 9.000 9.080 9,221,519 -0.19(-2.05%)
Oct 28, 2015 9.010 9.300 8.970 9.270 7,844,777 +0.28(+3.11%)
Oct 27, 2015 9.230 9.230 8.940 8.990 10,477,764 -0.16(-1.75%)
Oct 26, 2015 9.140 9.280 8.880 9.150 10,505,830 +0.06(+0.66%)
Oct 23, 2015 10.00 10.04 9.015 9.090 30,774,552 -0.89(-8.92%)
Oct 22, 2015 9.810 10.00 9.730 9.980 10,851,172 +0.17(+1.73%)
Oct 21, 2015 9.900 9.900 9.740 9.810 7,225,742 -0.07(-0.71%)
Oct 20, 2015 9.770 9.900 9.720 9.880 8,338,063 +0.11(+1.13%)
Oct 19, 2015 9.590 9.860 9.490 9.770 9,809,779 +0.15(+1.56%)
Oct 16, 2015 9.500 9.640 9.460 9.620 4,945,192 +0.12(+1.26%)
Oct 15, 2015 9.430 9.560 9.250 9.500 7,456,375 +0.07(+0.74%)
Oct 14, 2015 9.630 9.755 9.345 9.430 11,455,242 -0.22(-2.28%)
Oct 13, 2015 9.660 9.850 9.570 9.650 10,455,440 -0.06(-0.62%)
Oct 12, 2015 9.750 9.780 9.530 9.710 6,667,250 -0.08(-0.82%)
Oct 09, 2015 9.650 9.790 9.580 9.790 7,703,201 +0.17(+1.77%)
Oct 08, 2015 9.380 9.720 9.350 9.620 10,351,004 +0.24(+2.56%)
Oct 07, 2015 9.660 9.710 9.210 9.380 22,300,874 -0.41(-4.19%)
Oct 06, 2015 9.750 9.955 9.720 9.790 12,009,833 +0.00(+0.00%)
Oct 05, 2015 9.960 10.09 9.760 9.790 10,920,914 -0.13(-1.31%)
Oct 02, 2015 9.200 9.980 9.140 9.920 20,590,096 +0.65(+7.01%)
Oct 01, 2015 9.260 9.360 9.020 9.270 11,748,499 -0.02(-0.22%)
Sep 30, 2015 9.200 9.370 9.110 9.290 9,800,629 +0.19(+2.09%)
Sep 29, 2015 9.260 9.270 8.950 9.100 10,874,558 -0.19(-2.05%)
Sep 28, 2015 9.620 9.720 9.270 9.290 13,097,817 -0.14(-1.48%)
Sep 25, 2015 9.400 9.550 9.320 9.430 6,433,804 +0.10(+1.07%)
Sep 24, 2015 9.320 9.440 9.150 9.330 7,551,259 -0.04(-0.43%)
Sep 23, 2015 9.410 9.550 9.310 9.370 5,411,278 -0.01(-0.11%)
Sep 22, 2015 9.420 9.500 9.230 9.380 6,762,195 -0.13(-1.37%)
Sep 21, 2015 9.520 9.720 9.461 9.510 5,956,826 +0.01(+0.11%)
Sep 18, 2015 9.690 9.780 9.470 9.500 9,290,132 -0.28(-2.86%)
Sep 17, 2015 9.870 9.970 9.750 9.780 8,162,624 -0.13(-1.31%)
Sep 16, 2015 9.740 9.920 9.660 9.910 6,842,162 +0.18(+1.85%)
Sep 15, 2015 9.750 9.855 9.680 9.730 7,626,332 -0.01(-0.10%)
Sep 14, 2015 9.730 9.886 9.620 9.740 8,022,111 +0.00(+0.00%)
Sep 11, 2015 9.530 9.750 9.480 9.740 7,636,400 +0.17(+1.78%)
Sep 10, 2015 9.610 9.860 9.460 9.570 11,771,034 -0.07(-0.73%)
Sep 09, 2015 10.03 10.04 9.610 9.640 16,020,987 -0.34(-3.41%)
Sep 08, 2015 9.810 10.00 9.770 9.980 11,250,769 +0.30(+3.10%)
Sep 04, 2015 9.550 9.680 9.680 9.680 11,193,900 +0.04(+0.41%)
Sep 03, 2015 9.370 9.700 9.350 9.640 14,204,297 +0.32(+3.43%)
Sep 02, 2015 9.390 9.480 9.140 9.320 10,433,314 +0.06(+0.65%)
Sep 01, 2015 8.940 9.440 8.940 9.260 21,939,408 +0.15(+1.65%)
Aug 31, 2015 9.120 9.295 9.020 9.110 21,733,068 +0.17(+1.90%)
Aug 28, 2015 8.440 9.050 8.400 8.940 25,986,688 +0.47(+5.55%)
Aug 27, 2015 8.020 8.480 7.970 8.470 14,851,422 +0.54(+6.81%)
Aug 26, 2015 8.100 8.100 7.725 7.930 14,921,697 +0.01(+0.13%)
Aug 25, 2015 8.190 8.190 7.870 7.920 12,217,441 +0.01(+0.13%)
Aug 24, 2015 7.550 8.040 7.210 7.910 19,420,818 -0.17(-2.10%)
Aug 21, 2015 8.100 8.265 8.030 8.080 14,976,279 -0.12(-1.46%)
Aug 20, 2015 8.400 8.485 8.200 8.200 14,395,128 -0.29(-3.42%)
Aug 19, 2015 8.710 8.750 8.380 8.490 12,905,128 -0.20(-2.30%)
Aug 18, 2015 9.020 9.148 8.630 8.690 17,051,124 -0.23(-2.58%)
Aug 17, 2015 8.730 8.970 8.670 8.920 23,075,106 +0.40(+4.69%)
Aug 14, 2015 8.680 8.800 8.390 8.520 36,575,176 +0.45(+5.58%)
Aug 13, 2015 8.210 8.280 7.995 8.070 22,960,260 -0.20(-2.42%)
Aug 12, 2015 8.220 8.300 7.900 8.270 14,898,491 -0.06(-0.72%)
Aug 11, 2015 8.350 8.430 8.210 8.330 7,141,586 -0.05(-0.60%)
Aug 10, 2015 8.270 8.430 8.150 8.380 6,210,690 +0.14(+1.70%)
Aug 07, 2015 8.460 8.560 8.100 8.240 13,031,193 -0.29(-3.40%)
Aug 06, 2015 8.390 8.550 8.260 8.530 9,335,062 +0.15(+1.79%)
Aug 05, 2015 8.230 8.430 8.170 8.380 8,497,126 +0.22(+2.70%)
Aug 04, 2015 8.200 8.220 8.030 8.160 9,466,157 -0.01(-0.12%)
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.