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 31, 2014 9.300 9.560 9.250 9.380 16,352,137 +0.00(+0.00%)
Jul 30, 2014 9.300 9.400 9.211 9.380 12,185,166 +0.15(+1.63%)
Jul 29, 2014 9.230 9.315 9.170 9.230 10,378,663 +0.01(+0.11%)
Jul 28, 2014 9.200 9.330 9.150 9.220 10,848,675 +0.03(+0.33%)
Jul 25, 2014 9.000 9.280 9.000 9.190 14,411,536 +0.13(+1.43%)
Jul 24, 2014 8.800 9.070 8.780 9.060 16,511,476 +0.29(+3.31%)
Jul 23, 2014 8.660 8.785 8.590 8.770 10,158,609 +0.12(+1.39%)
Jul 22, 2014 8.680 8.740 8.580 8.650 9,816,971 -0.01(-0.12%)
Jul 21, 2014 8.590 8.690 8.490 8.660 8,909,800 +0.08(+0.93%)
Jul 18, 2014 8.590 8.730 8.450 8.580 13,427,235 +0.02(+0.23%)
Jul 17, 2014 8.660 8.690 8.520 8.560 9,397,270 -0.14(-1.61%)
Jul 16, 2014 8.560 8.790 8.510 8.700 11,930,375 +0.15(+1.75%)
Jul 15, 2014 8.620 8.680 8.500 8.550 9,089,405 -0.06(-0.70%)
Jul 14, 2014 8.790 8.790 8.530 8.610 11,961,726 -0.14(-1.60%)
Jul 11, 2014 8.800 8.890 8.680 8.750 8,982,852 +0.01(+0.11%)
Jul 10, 2014 8.720 8.900 8.680 8.740 10,151,699 -0.20(-2.24%)
Jul 09, 2014 8.810 9.090 8.800 8.940 10,097,254 +0.18(+2.05%)
Jul 08, 2014 9.020 9.050 8.740 8.760 15,412,596 -0.31(-3.42%)
Jul 07, 2014 9.200 9.230 8.950 9.070 11,741,642 -0.18(-1.95%)
Jul 03, 2014 9.440 9.250 9.250 9.250 6,300,800 -0.11(-1.18%)
Jul 02, 2014 9.290 9.520 9.220 9.360 25,826,884 +0.29(+3.20%)
Jul 01, 2014 9.110 9.180 9.010 9.070 14,759,179 +0.02(+0.22%)
Jun 30, 2014 8.910 9.150 8.880 9.050 15,816,018 +0.10(+1.12%)
Jun 27, 2014 8.710 9.060 8.660 8.950 21,511,820 +0.21(+2.40%)
Jun 26, 2014 8.550 8.760 8.490 8.740 16,560,698 +0.19(+2.22%)
Jun 25, 2014 8.530 8.700 8.510 8.550 9,924,777 +0.00(+0.00%)
Jun 24, 2014 8.680 8.850 8.540 8.550 13,694,189 -0.14(-1.61%)
Jun 23, 2014 9.080 9.100 8.660 8.690 15,477,461 -0.31(-3.44%)
Jun 20, 2014 9.070 9.090 8.860 9.000 9,731,974 -0.03(-0.33%)
Jun 19, 2014 9.080 9.190 8.950 9.030 7,748,312 +0.00(+0.00%)
Jun 18, 2014 8.910 9.130 8.880 9.030 18,105,422 +0.15(+1.69%)
Jun 17, 2014 8.590 8.910 8.585 8.880 13,785,120 +0.24(+2.78%)
Jun 16, 2014 8.590 8.670 8.470 8.640 9,123,575 +0.03(+0.35%)
Jun 13, 2014 8.490 8.640 8.455 8.610 9,727,865 +0.15(+1.77%)
Jun 12, 2014 8.650 8.800 8.450 8.460 15,025,666 -0.23(-2.65%)
Jun 11, 2014 8.850 8.850 8.630 8.690 8,533,095 -0.18(-2.03%)
Jun 10, 2014 8.660 8.900 8.610 8.870 12,819,343 +0.24(+2.78%)
Jun 06, 2014 8.620 8.750 8.600 8.630 9,245,129 +0.10(+1.17%)
Jun 05, 2014 8.510 8.570 8.310 8.530 13,916,104 +0.07(+0.83%)
Jun 04, 2014 8.560 8.580 8.280 8.460 12,677,589 -0.13(-1.51%)
Jun 03, 2014 8.650 8.745 8.510 8.590 10,894,849 -0.09(-1.04%)
Jun 02, 2014 9.010 9.010 8.650 8.680 13,535,775 -0.31(-3.45%)
May 30, 2014 9.030 9.130 8.910 8.990 8,646,527 -0.04(-0.44%)
May 29, 2014 8.770 9.130 8.670 9.030 13,917,261 +0.25(+2.85%)
May 28, 2014 8.880 8.889 8.600 8.780 12,250,777 -0.07(-0.79%)
May 27, 2014 9.070 9.200 8.790 8.850 14,469,360 -0.16(-1.78%)
May 23, 2014 8.900 9.010 9.010 9.010 18,877,500 +0.10(+1.12%)
May 22, 2014 8.580 9.000 8.550 8.910 14,606,056 +0.31(+3.60%)
May 21, 2014 9.000 9.200 8.560 8.600 25,256,948 -0.33(-3.70%)
May 20, 2014 9.250 9.290 8.840 8.930 35,905,312 -0.43(-4.59%)
May 19, 2014 9.650 9.720 9.330 9.360 26,306,758 -0.37(-3.80%)
May 16, 2014 9.860 9.930 9.410 9.730 96,433,312 +1.36(+16.25%)
May 15, 2014 8.670 8.690 8.160 8.370 51,211,096 -0.24(-2.79%)
May 14, 2014 9.210 9.390 8.480 8.610 29,628,744 -0.48(-5.28%)
May 13, 2014 9.150 9.500 9.050 9.090 22,391,788 -0.09(-0.98%)
May 12, 2014 9.100 9.270 8.920 9.180 34,453,448 +0.38(+4.32%)
May 09, 2014 8.630 9.050 8.565 8.800 16,790,782 +0.25(+2.92%)
May 08, 2014 8.630 9.140 8.540 8.550 28,708,956 -0.17(-1.95%)
May 07, 2014 8.390 8.730 8.330 8.720 22,315,268 +0.63(+7.79%)
May 06, 2014 8.500 8.510 8.030 8.090 19,280,820 -0.41(-4.82%)
May 05, 2014 8.530 8.770 8.460 8.500 10,479,753 -0.08(-0.93%)
May 02, 2014 8.450 8.880 8.440 8.580 14,379,845 +0.14(+1.66%)
May 01, 2014 8.570 8.680 8.380 8.440 10,050,230 -0.08(-0.94%)
Apr 30, 2014 8.750 8.850 8.440 8.520 14,317,663 -0.30(-3.40%)
Apr 29, 2014 8.640 8.870 8.450 8.820 14,848,485 +0.12(+1.38%)
Apr 28, 2014 8.020 8.850 7.970 8.700 34,536,700 +0.72(+9.02%)
Apr 25, 2014 8.080 8.130 7.920 7.980 9,256,319 -0.17(-2.09%)
Apr 24, 2014 8.160 8.200 8.030 8.150 8,051,762 +0.00(+0.00%)
Apr 23, 2014 8.040 8.270 8.020 8.150 10,077,502 +0.06(+0.74%)
Apr 22, 2014 8.160 8.270 7.960 8.090 14,722,556 -0.10(-1.22%)
Apr 21, 2014 7.490 8.240 7.490 8.190 28,089,588 +0.69(+9.20%)
Apr 17, 2014 7.280 7.500 7.500 7.500 14,786,600 +0.24(+3.31%)
Apr 16, 2014 7.360 7.410 7.120 7.260 13,081,648 +0.01(+0.14%)
Apr 15, 2014 7.640 7.640 7.040 7.250 25,368,938 -0.36(-4.73%)
Apr 14, 2014 7.950 7.980 7.530 7.610 12,001,734 -0.09(-1.17%)
Apr 11, 2014 8.440 8.440 7.520 7.700 36,701,836 -0.82(-9.62%)
Apr 10, 2014 8.830 8.900 8.520 8.520 12,075,148 -0.30(-3.40%)
Apr 09, 2014 8.910 8.950 8.640 8.820 12,681,828 -0.10(-1.12%)
Apr 08, 2014 8.840 8.990 8.750 8.920 12,366,889 +0.04(+0.45%)
Apr 07, 2014 8.860 9.010 8.820 8.880 20,763,096 +0.00(+0.00%)
Apr 04, 2014 8.880 8.970 8.750 8.880 14,940,334 +0.05(+0.57%)
Apr 03, 2014 9.000 9.010 8.800 8.830 9,011,238 -0.13(-1.45%)
Apr 02, 2014 8.880 9.170 8.850 8.960 15,257,782 +0.12(+1.36%)
Apr 01, 2014 8.630 8.850 8.600 8.840 12,225,009 +0.22(+2.55%)
Mar 31, 2014 8.840 8.860 8.440 8.620 16,038,151 -0.21(-2.38%)
Mar 28, 2014 8.970 9.190 8.630 8.830 20,866,268 -0.14(-1.56%)
Mar 27, 2014 8.790 9.150 8.770 8.970 21,958,914 +0.20(+2.28%)
Mar 26, 2014 8.680 8.890 8.620 8.770 20,676,844 +0.13(+1.50%)
Mar 25, 2014 8.600 8.750 8.490 8.640 16,473,003 +0.04(+0.47%)
Mar 24, 2014 8.550 8.630 8.350 8.600 14,696,565 +0.11(+1.30%)
Mar 21, 2014 8.480 8.670 8.330 8.490 20,384,232 +0.13(+1.56%)
Mar 20, 2014 8.160 8.500 8.130 8.360 14,180,799 +0.09(+1.09%)
Mar 19, 2014 8.420 8.510 8.140 8.270 18,806,108 -0.12(-1.43%)
Mar 18, 2014 8.710 8.770 8.330 8.390 17,979,368 -0.30(-3.45%)
Mar 17, 2014 8.840 8.980 8.660 8.690 17,195,532 -0.02(-0.23%)
Mar 14, 2014 8.710 9.050 8.600 8.710 18,314,170 -0.06(-0.68%)
Mar 13, 2014 9.120 9.200 8.650 8.770 30,591,488 -0.16(-1.79%)
Mar 12, 2014 8.770 9.000 8.700 8.930 21,123,260 +0.26(+3.00%)
Mar 11, 2014 9.020 9.280 8.590 8.670 54,020,360 +0.25(+2.97%)
Mar 10, 2014 8.680 8.680 8.320 8.420 24,703,512 -0.26(-3.00%)
Mar 07, 2014 8.790 8.980 8.640 8.680 30,152,384 +0.04(+0.46%)
Mar 06, 2014 8.330 8.790 8.220 8.640 37,119,588 +0.34(+4.10%)
Mar 05, 2014 8.390 8.525 8.120 8.300 25,710,356 +0.01(+0.12%)
Mar 04, 2014 7.960 8.670 8.240 8.290 62,482,896 +0.33(+4.15%)
Mar 03, 2014 7.110 7.990 7.040 7.960 47,275,496 +0.68(+9.34%)
Feb 28, 2014 7.650 7.650 7.280 7.280 35,941,732 -0.19(-2.54%)
Feb 27, 2014 7.320 7.570 6.930 7.470 113,899,840 +1.51(+25.34%)
Feb 26, 2014 5.740 6.000 5.230 5.960 35,953,452 +0.33(+5.86%)
Feb 25, 2014 5.280 5.640 5.230 5.630 25,756,998 +0.40(+7.65%)
Feb 24, 2014 5.640 5.650 5.220 5.230 26,090,570 -0.41(-7.27%)
Feb 21, 2014 5.700 5.720 5.560 5.640 8,596,809 -0.01(-0.18%)
Feb 20, 2014 5.950 5.960 5.600 5.650 19,200,832 -0.35(-5.83%)
Feb 19, 2014 6.110 6.170 5.990 6.000 10,078,405 -0.11(-1.80%)
Feb 18, 2014 6.170 6.200 5.990 6.110 9,688,265 -0.03(-0.49%)
Feb 14, 2014 6.030 6.140 6.140 6.140 15,168,000 +0.15(+2.50%)
Feb 13, 2014 6.000 6.050 5.810 5.990 10,467,483 +0.03(+0.50%)
Feb 12, 2014 6.150 6.200 5.860 5.960 16,420,880 -0.03(-0.50%)
Feb 11, 2014 5.830 6.040 5.820 5.990 23,645,002 +0.28(+4.90%)
Feb 10, 2014 5.520 5.760 5.340 5.710 15,868,482 +0.20(+3.63%)
Feb 07, 2014 5.770 5.980 5.460 5.510 31,914,060 -0.15(-2.65%)
Feb 06, 2014 5.180 5.730 5.180 5.660 37,848,724 +0.44(+8.43%)
Feb 05, 2014 5.060 5.300 4.900 5.220 47,098,892 +0.14(+2.76%)
Feb 04, 2014 5.890 5.970 4.900 5.080 111,746,832 -0.60(-10.56%)
Feb 03, 2014 5.970 6.010 5.610 5.680 25,876,460 -0.24(-4.05%)
Jan 31, 2014 5.680 6.130 5.680 5.920 35,631,184 +0.15(+2.60%)
Jan 30, 2014 6.330 6.380 5.690 5.770 55,814,432 -0.52(-8.27%)
Jan 29, 2014 6.400 6.430 6.260 6.290 18,457,226 -0.13(-2.02%)
Jan 28, 2014 6.550 6.610 6.390 6.420 14,912,777 -0.09(-1.38%)
Jan 27, 2014 6.710 6.720 6.480 6.510 14,122,997 -0.19(-2.84%)
Jan 24, 2014 6.770 6.790 6.600 6.700 17,099,180 -0.14(-2.05%)
Jan 23, 2014 6.730 6.900 6.558 6.840 19,452,500 +0.09(+1.33%)
Jan 22, 2014 6.560 6.790 6.470 6.750 16,545,346 +0.26(+4.01%)
Jan 21, 2014 6.600 6.610 6.300 6.490 27,214,912 -0.03(-0.46%)
Jan 17, 2014 6.810 6.520 6.520 6.520 28,369,300 -0.38(-5.51%)
Jan 16, 2014 6.650 6.940 6.400 6.900 43,523,116 -0.11(-1.57%)
Jan 15, 2014 6.930 7.080 6.800 7.010 20,814,832 +0.08(+1.15%)
Jan 14, 2014 6.860 7.130 6.840 6.930 26,110,856 +0.21(+3.12%)
Jan 13, 2014 7.330 7.410 6.670 6.720 68,546,424 -0.62(-8.45%)
Jan 10, 2014 7.590 7.600 7.330 7.340 25,668,920 -0.30(-3.93%)
Jan 09, 2014 7.680 7.780 7.600 7.640 32,418,384 +0.27(+3.66%)
Jan 08, 2014 8.190 7.690 7.360 7.370 76,212,600 -0.82(-10.01%)
Jan 07, 2014 8.710 8.720 8.150 8.190 30,768,004 -0.48(-5.54%)
Jan 06, 2014 8.650 8.950 8.550 8.670 23,454,020 -0.07(-0.80%)
Jan 03, 2014 8.880 8.960 8.610 8.740 20,564,286 -0.14(-1.58%)
Jan 02, 2014 9.110 9.170 8.770 8.880 20,067,602 -0.27(-2.95%)
Dec 31, 2013 8.920 9.150 9.150 9.150 14,176,500 +0.15(+1.67%)
Dec 30, 2013 9.070 9.070 8.900 9.000 16,525,533 -0.01(-0.11%)
Dec 27, 2013 9.040 9.120 8.930 9.010 19,204,652 +0.04(+0.45%)
Dec 26, 2013 8.730 9.130 8.730 8.970 22,027,912 +0.22(+2.51%)
Dec 24, 2013 8.750 8.880 8.450 8.750 15,802,222 -0.03(-0.34%)
Dec 23, 2013 8.440 8.840 8.420 8.780 23,384,432 +0.46(+5.53%)
Dec 20, 2013 8.100 8.390 8.060 8.320 29,079,384 +0.36(+4.52%)
Dec 19, 2013 8.130 8.140 7.800 7.960 26,896,780 -0.30(-3.63%)
Dec 18, 2013 8.200 8.330 8.090 8.260 12,649,200 +0.06(+0.73%)
Dec 17, 2013 8.450 8.470 8.080 8.200 22,644,006 -0.28(-3.30%)
Dec 16, 2013 8.590 8.730 8.400 8.480 15,667,495 -0.09(-1.05%)
Dec 13, 2013 8.580 8.750 8.500 8.570 15,319,331 +0.02(+0.23%)
Dec 12, 2013 8.460 8.590 8.180 8.550 18,610,716 +0.07(+0.83%)
Dec 11, 2013 8.860 8.910 8.380 8.480 21,199,084 -0.25(-2.86%)
Dec 10, 2013 8.500 8.800 8.480 8.730 20,591,940 +0.30(+3.56%)
Dec 09, 2013 8.110 8.560 8.080 8.430 27,507,922 +0.35(+4.33%)
Dec 06, 2013 8.590 8.630 8.040 8.080 48,502,408 -0.77(-8.70%)
Dec 05, 2013 9.590 9.700 8.640 8.850 69,463,992 -0.81(-8.39%)
Dec 04, 2013 9.900 10.00 9.530 9.660 51,942,684 -0.45(-4.45%)
Dec 03, 2013 10.00 10.22 9.900 10.11 21,983,626 +0.10(+1.00%)
Dec 02, 2013 9.970 10.17 9.620 10.01 39,339,496 -0.18(-1.77%)
Nov 29, 2013 10.30 10.30 9.950 10.19 78,810,072 +0.11(+1.09%)
Nov 27, 2013 9.380 10.21 9.350 10.08 56,441,008 +0.72(+7.69%)
Nov 26, 2013 9.420 9.520 9.250 9.360 43,637,824 +0.17(+1.85%)
Nov 25, 2013 8.760 9.350 8.750 9.190 28,938,044 +0.32(+3.61%)
Nov 22, 2013 9.130 9.130 8.820 8.870 25,085,168 -0.30(-3.27%)
Nov 21, 2013 9.340 9.400 9.060 9.170 30,995,192 -0.27(-2.86%)
Nov 20, 2013 9.520 9.630 9.160 9.440 98,583,032 +0.73(+8.38%)
Nov 19, 2013 8.770 8.960 8.630 8.710 28,832,330 +0.00(+0.00%)
Nov 18, 2013 9.270 9.300 8.530 8.710 43,869,780 -0.32(-3.54%)
Nov 15, 2013 8.860 9.320 8.820 9.030 46,669,708 +0.34(+3.91%)
Nov 14, 2013 8.760 8.850 8.510 8.690 25,332,654 +0.02(+0.23%)
Nov 13, 2013 8.420 8.753 8.400 8.670 31,975,232 +0.30(+3.58%)
Nov 12, 2013 8.670 8.770 8.260 8.370 26,444,288 -0.19(-2.22%)
Nov 11, 2013 8.340 8.730 8.290 8.560 26,603,234 +0.33(+4.01%)
Nov 08, 2013 8.170 8.270 8.000 8.230 20,331,660 +0.10(+1.23%)
Nov 07, 2013 8.010 8.330 7.850 8.130 45,986,332 +0.43(+5.58%)
Nov 06, 2013 8.340 8.350 7.630 7.700 31,471,352 -0.61(-7.34%)
Nov 05, 2013 8.380 8.590 8.150 8.310 23,669,208 -0.05(-0.60%)
Nov 04, 2013 8.500 8.710 8.255 8.360 47,644,132 +0.22(+2.70%)
Nov 01, 2013 7.710 8.315 7.570 8.140 56,964,136 +0.64(+8.53%)
Oct 31, 2013 7.600 7.803 7.370 7.500 23,100,864 -0.10(-1.32%)
Oct 30, 2013 7.550 7.700 7.380 7.600 27,904,964 +0.22(+2.98%)
Oct 29, 2013 7.510 7.770 7.310 7.380 38,994,016 -0.01(-0.14%)
Oct 28, 2013 6.780 7.490 6.710 7.390 59,351,456 +0.60(+8.84%)
Oct 25, 2013 6.680 6.860 6.650 6.790 16,092,115 +0.04(+0.59%)
Oct 24, 2013 7.030 7.080 6.630 6.750 31,163,720 -0.29(-4.12%)
Oct 23, 2013 6.530 7.160 6.530 7.040 47,174,656 +0.49(+7.48%)
Oct 22, 2013 6.350 6.918 6.240 6.550 35,610,840 +0.13(+2.02%)
Oct 21, 2013 6.880 6.920 6.270 6.420 73,380,776 -0.58(-8.29%)
Oct 18, 2013 7.400 7.450 6.970 7.000 52,990,448 -0.35(-4.76%)
Oct 17, 2013 7.480 7.550 7.284 7.350 18,676,338 -0.12(-1.61%)
Oct 16, 2013 7.300 7.480 7.170 7.470 41,042,408 +0.30(+4.18%)
Oct 15, 2013 7.850 7.865 7.120 7.170 72,743,528 -0.70(-8.89%)
Oct 14, 2013 7.950 8.090 7.830 7.870 17,116,556 -0.13(-1.62%)
Oct 11, 2013 8.030 8.130 7.900 8.000 21,666,588 +0.03(+0.38%)
Oct 10, 2013 8.030 8.080 7.890 7.970 27,856,630 +0.08(+1.01%)
Oct 09, 2013 8.020 8.130 7.820 7.890 33,310,266 +0.12(+1.54%)
Oct 08, 2013 8.070 8.250 7.750 7.770 71,419,680 +0.06(+0.78%)
Oct 07, 2013 7.770 8.040 7.590 7.710 32,651,912 -0.15(-1.91%)
Oct 04, 2013 8.440 8.510 7.760 7.860 73,165,680 -0.55(-6.54%)
Oct 03, 2013 8.690 8.780 8.380 8.410 46,069,040 -0.31(-3.56%)
Oct 02, 2013 8.740 8.980 8.660 8.720 39,066,724 -0.03(-0.34%)
Oct 01, 2013 8.860 9.090 8.690 8.750 39,585,916 -0.05(-0.62%)
Sep 30, 2013 8.730 9.190 8.590 8.805 61,193,096 -0.25(-2.71%)
Sep 27, 2013 9.530 9.670 8.850 9.050 256,503,152 -1.37(-13.15%)
Sep 26, 2013 10.12 11.22 9.520 10.42 112,190,160 +0.30(+2.96%)
Sep 25, 2013 11.62 11.66 9.930 10.12 100,735,320 -1.78(-14.96%)
Sep 24, 2013 12.39 12.44 11.88 11.90 26,365,044 -0.46(-3.72%)
Sep 23, 2013 12.68 12.96 12.30 12.36 24,493,658 -0.60(-4.63%)
Sep 20, 2013 13.51 13.56 12.83 12.96 42,834,556 -0.18(-1.37%)
Sep 19, 2013 13.48 13.50 13.01 13.14 17,329,672 -0.31(-2.30%)
Sep 18, 2013 13.75 13.80 13.26 13.45 17,440,160 -0.29(-2.11%)
Sep 17, 2013 13.60 13.91 13.59 13.74 8,120,074 +0.10(+0.73%)
Sep 16, 2013 13.92 13.92 13.60 13.64 9,767,401 -0.18(-1.30%)
Sep 13, 2013 13.87 13.97 13.66 13.82 12,156,923 -0.09(-0.65%)
Sep 12, 2013 13.88 13.97 13.68 13.91 10,939,840 -0.03(-0.22%)
Sep 11, 2013 14.16 14.35 13.80 13.94 15,651,758 -0.30(-2.11%)
Sep 10, 2013 14.53 14.59 13.96 14.24 18,724,844 -0.23(-1.59%)
Sep 09, 2013 14.37 14.65 14.32 14.47 18,040,000 +0.20(+1.40%)
Sep 06, 2013 14.41 14.59 13.95 14.27 32,075,564 +0.05(+0.35%)
Sep 05, 2013 13.72 14.52 13.51 14.22 47,209,880 +0.72(+5.33%)
Sep 04, 2013 13.05 13.70 12.99 13.50 32,126,728 +0.78(+6.13%)
Sep 03, 2013 12.69 12.83 12.52 12.72 18,519,004 +0.24(+1.92%)
Aug 30, 2013 12.45 12.56 12.12 12.48 24,157,430 +0.08(+0.65%)
Aug 29, 2013 12.81 12.91 12.26 12.40 26,549,248 -0.36(-2.82%)
Aug 28, 2013 13.25 13.29 12.71 12.76 30,701,968 -0.41(-3.11%)
Aug 27, 2013 13.16 13.90 13.09 13.17 99,087,944 -0.18(-1.35%)
Aug 26, 2013 13.50 13.67 13.28 13.35 11,654,771 -0.15(-1.11%)
Aug 23, 2013 13.40 13.53 13.15 13.50 14,174,142 +0.30(+2.27%)
Aug 22, 2013 13.43 13.45 13.03 13.20 12,182,806 -0.13(-0.98%)
Aug 21, 2013 13.89 13.95 13.28 13.33 26,727,246 -0.68(-4.85%)
Aug 20, 2013 14.14 14.39 12.81 14.01 67,774,464 +0.79(+5.98%)
Aug 19, 2013 13.39 13.60 12.96 13.22 16,143,169 -0.18(-1.34%)
Aug 16, 2013 13.70 13.74 13.24 13.40 16,382,861 -0.43(-3.11%)
Aug 15, 2013 13.39 13.99 13.21 13.83 31,960,240 +0.72(+5.49%)
Aug 14, 2013 12.67 13.44 12.51 13.11 24,169,140 +0.43(+3.39%)
Aug 13, 2013 13.54 13.59 12.51 12.68 37,300,228 -0.49(-3.72%)
Aug 12, 2013 12.62 13.43 12.52 13.17 30,842,624 +0.30(+2.33%)
Aug 09, 2013 13.24 13.33 12.34 12.87 64,527,384 -0.79(-5.78%)
Aug 08, 2013 12.84 14.13 12.60 13.66 49,867,768 +0.86(+6.72%)
Aug 07, 2013 13.08 13.14 12.50 12.80 16,757,470 -0.48(-3.61%)
Aug 06, 2013 13.70 13.70 12.65 13.28 25,817,250 -0.54(-3.91%)
Aug 05, 2013 14.31 14.42 13.70 13.82 13,732,216 -0.46(-3.22%)
Aug 02, 2013 14.64 14.92 13.97 14.28 18,321,676 -0.30(-2.06%)
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.