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, 2018 2.450 2.470 2.430 2.450 6,381,687 -0.01(-0.41%)
Jul 30, 2018 2.390 2.465 2.380 2.460 10,132,465 +0.07(+2.93%)
Jul 27, 2018 2.430 2.470 2.310 2.390 18,320,700 -0.04(-1.65%)
Jul 26, 2018 2.400 2.480 2.390 2.430 9,901,464 +0.02(+0.83%)
Jul 25, 2018 2.420 2.420 2.360 2.410 14,034,607 +0.00(+0.00%)
Jul 24, 2018 2.450 2.450 2.410 2.410 15,567,896 -0.04(-1.63%)
Jul 23, 2018 2.470 2.500 2.400 2.450 19,143,064 -0.05(-2.00%)
Jul 20, 2018 2.570 2.615 2.470 2.500 12,464,984 -0.06(-2.34%)
Jul 19, 2018 2.430 2.659 2.430 2.560 29,465,528 +0.11(+4.49%)
Jul 18, 2018 2.390 2.480 2.370 2.450 9,746,876 +0.07(+2.94%)
Jul 17, 2018 2.390 2.430 2.360 2.380 7,732,113 -0.03(-1.24%)
Jul 16, 2018 2.380 2.420 2.360 2.410 5,334,410 +0.03(+1.26%)
Jul 13, 2018 2.390 2.410 2.360 2.380 7,399,912 -0.01(-0.42%)
Jul 12, 2018 2.370 2.400 2.330 2.390 10,746,944 +0.02(+0.84%)
Jul 11, 2018 2.390 2.400 2.330 2.370 9,402,173 -0.03(-1.25%)
Jul 10, 2018 2.390 2.460 2.350 2.400 7,479,287 +0.00(+0.00%)
Jul 09, 2018 2.450 2.458 2.380 2.400 7,344,543 -0.04(-1.64%)
Jul 06, 2018 2.400 2.460 2.390 2.440 7,164,943 +0.05(+2.09%)
Jul 05, 2018 2.350 2.400 2.340 2.390 5,432,076 +0.05(+2.14%)
Jul 03, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Jul 02, 2018 2.340 2.360 2.310 2.340 7,027,368 +0.00(+0.00%)
Jun 29, 2018 2.400 2.417 2.330 2.340 10,555,093 -0.06(-2.50%)
Jun 28, 2018 2.420 2.440 2.350 2.400 9,181,100 -0.01(-0.41%)
Jun 27, 2018 2.570 2.570 2.390 2.410 21,283,352 -0.14(-5.49%)
Jun 26, 2018 2.460 2.580 2.430 2.550 17,513,364 +0.11(+4.51%)
Jun 25, 2018 2.610 2.620 2.390 2.440 23,246,240 -0.18(-6.87%)
Jun 22, 2018 2.800 2.800 2.520 2.620 25,909,444 -0.14(-5.07%)
Jun 21, 2018 2.780 2.830 2.740 2.760 6,057,361 +0.00(+0.00%)
Jun 20, 2018 2.820 2.830 2.750 2.760 7,910,350 -0.03(-1.08%)
Jun 19, 2018 2.830 2.680 2.790 13,301,773 +0.03(+1.09%)
Jun 18, 2018 2.710 2.810 2.700 2.760 10,208,608 +0.03(+1.10%)
Jun 15, 2018 2.750 2.700 2.730 16,431,837 +0.03(+1.11%)
Jun 14, 2018 2.820 2.830 2.650 2.700 26,387,308 -0.08(-2.88%)
Jun 13, 2018 3.020 3.050 2.740 2.780 19,899,964 -0.23(-7.64%)
Jun 12, 2018 2.970 3.160 2.860 3.010 35,879,408 +0.06(+2.03%)
Jun 11, 2018 2.830 2.990 2.810 2.950 17,692,170 +0.13(+4.61%)
Jun 08, 2018 2.750 2.840 2.720 2.820 12,400,337 +0.06(+2.17%)
Jun 07, 2018 2.700 2.780 2.660 2.760 17,158,100 +0.06(+2.22%)
Jun 06, 2018 2.720 2.700 25,094,472 +0.15(+5.88%)
Jun 05, 2018 2.450 2.580 2.420 2.550 19,596,904 +0.10(+4.08%)
Jun 04, 2018 2.390 2.450 2.360 2.450 12,697,093 +0.09(+3.81%)
Jun 01, 2018 2.400 2.455 2.360 2.360 14,551,915 -0.06(-2.48%)
May 31, 2018 2.420 2.460 2.370 2.420 12,404,764 +0.01(+0.41%)
May 30, 2018 2.400 2.440 2.350 2.410 12,295,736 +0.04(+1.69%)
May 29, 2018 2.280 2.390 2.260 2.370 18,440,402 +0.07(+3.04%)
May 25, 2018 2.300 2.300 2.300 0 -0.04(-1.71%)
May 24, 2018 2.350 2.370 2.280 2.340 17,215,416 -0.01(-0.43%)
May 23, 2018 2.320 2.460 2.250 2.350 28,815,456 +0.00(+0.00%)
May 22, 2018 2.340 2.500 2.281 2.350 49,753,560 -0.15(-6.00%)
May 21, 2018 2.610 2.650 2.500 2.500 27,811,136 -0.11(-4.21%)
May 18, 2018 2.710 2.720 2.590 2.610 25,874,180 -0.08(-2.97%)
May 17, 2018 2.730 2.890 2.650 2.690 73,621,856 -0.38(-12.38%)
May 16, 2018 3.000 3.080 2.850 3.070 40,933,208 +0.16(+5.50%)
May 15, 2018 2.830 2.960 2.780 2.910 19,075,878 +0.10(+3.56%)
May 14, 2018 2.870 2.890 2.800 2.810 11,619,929 -0.03(-1.06%)
May 11, 2018 2.880 2.905 2.765 2.840 15,130,417 -0.02(-0.70%)
May 10, 2018 2.900 2.910 2.750 2.860 11,871,278 -0.02(-0.69%)
May 09, 2018 2.770 2.980 2.750 2.880 26,048,912 +0.11(+3.97%)
May 08, 2018 2.770 2.870 2.700 2.770 24,297,838 -0.02(-0.72%)
May 07, 2018 2.920 2.930 2.750 2.790 21,334,566 -0.10(-3.46%)
May 04, 2018 2.990 3.020 2.890 2.890 14,613,800 -0.13(-4.30%)
May 03, 2018 3.020 3.030 2.940 3.020 9,305,973 -0.02(-0.66%)
May 02, 2018 2.930 3.070 2.910 3.040 10,241,236 +0.11(+3.75%)
May 01, 2018 2.920 3.020 2.880 2.930 11,577,461 +0.02(+0.69%)
Apr 30, 2018 3.150 3.200 2.910 2.910 17,806,268 -0.24(-7.62%)
Apr 27, 2018 3.100 3.150 3.020 3.150 9,446,671 +0.05(+1.61%)
Apr 26, 2018 3.070 3.140 3.050 3.100 9,769,777 +0.02(+0.65%)
Apr 25, 2018 3.000 3.100 2.950 3.080 8,088,298 +0.07(+2.33%)
Apr 24, 2018 2.930 3.020 2.890 3.010 10,851,777 +0.10(+3.44%)
Apr 23, 2018 2.920 2.940 2.860 2.910 10,666,459 +0.01(+0.34%)
Apr 20, 2018 3.030 3.060 2.890 2.900 17,177,576 -0.14(-4.61%)
Apr 19, 2018 3.030 3.080 2.970 3.040 8,379,221 +0.00(+0.00%)
Apr 18, 2018 3.070 3.130 3.040 3.040 9,237,187 -0.01(-0.33%)
Apr 17, 2018 3.180 3.190 3.030 3.050 15,274,947 -0.09(-2.87%)
Apr 16, 2018 3.150 3.230 3.115 3.140 16,484,111 +0.03(+0.96%)
Apr 13, 2018 3.240 3.260 3.090 3.110 14,342,318 -0.10(-3.12%)
Apr 12, 2018 3.470 3.510 3.180 3.210 20,039,436 -0.30(-8.55%)
Apr 11, 2018 3.360 3.535 3.360 3.510 13,817,901 +0.11(+3.24%)
Apr 10, 2018 3.280 3.440 3.140 3.400 20,596,840 +0.15(+4.62%)
Apr 09, 2018 3.240 3.350 3.200 3.250 10,794,826 +0.04(+1.25%)
Apr 06, 2018 3.360 3.360 3.110 3.210 18,798,156 -0.16(-4.75%)
Apr 05, 2018 3.260 3.415 3.220 3.370 15,956,750 +0.13(+4.01%)
Apr 04, 2018 3.110 3.290 3.095 3.240 14,782,292 +0.06(+1.89%)
Apr 03, 2018 2.990 3.210 2.965 3.180 17,499,876 +0.22(+7.43%)
Apr 02, 2018 3.020 3.120 2.880 2.960 21,930,208 -0.06(-1.99%)
Mar 29, 2018 3.020 3.020 3.020 0 -0.03(-0.98%)
Mar 28, 2018 2.910 3.100 2.810 3.050 17,531,100 +0.15(+5.17%)
Mar 27, 2018 2.960 3.110 2.875 2.900 14,754,681 -0.05(-1.69%)
Mar 26, 2018 2.950 2.970 2.840 2.950 14,773,351 +0.04(+1.37%)
Mar 23, 2018 3.000 3.040 2.900 2.910 10,640,275 -0.08(-2.68%)
Mar 22, 2018 3.030 3.120 2.935 2.990 14,398,500 -0.06(-1.97%)
Mar 21, 2018 3.030 3.095 3.010 3.050 6,939,550 +0.01(+0.33%)
Mar 20, 2018 3.090 3.110 3.020 3.040 7,929,122 -0.05(-1.62%)
Mar 19, 2018 3.100 3.180 3.010 3.090 13,131,557 -0.03(-0.96%)
Mar 16, 2018 3.040 3.150 3.000 3.120 19,989,216 +0.09(+2.97%)
Mar 15, 2018 3.030 3.090 2.920 3.030 17,395,430 -0.02(-0.66%)
Mar 14, 2018 3.270 3.290 2.990 3.050 24,895,788 -0.23(-7.01%)
Mar 13, 2018 3.190 3.340 3.190 3.280 13,408,029 +0.03(+0.92%)
Mar 12, 2018 3.250 3.330 3.175 3.250 10,607,167 -0.02(-0.61%)
Mar 09, 2018 3.380 3.385 3.150 3.270 24,110,828 -0.05(-1.51%)
Mar 08, 2018 3.620 3.636 3.300 3.320 23,557,150 -0.27(-7.52%)
Mar 07, 2018 3.520 3.590 19,678,364 -0.17(-4.52%)
Mar 06, 2018 3.790 3.800 3.500 3.760 29,942,374 -0.02(-0.53%)
Mar 05, 2018 3.650 3.890 3.650 3.780 19,798,700 +0.07(+1.89%)
Mar 02, 2018 3.430 3.850 3.420 3.710 47,149,644 -0.21(-5.36%)
Mar 01, 2018 4.350 4.360 3.690 3.920 39,284,848 -0.41(-9.47%)
Feb 28, 2018 4.270 4.380 4.150 4.330 20,068,320 +0.12(+2.85%)
Feb 27, 2018 4.360 4.750 4.100 4.210 37,735,764 +0.05(+1.20%)
Feb 26, 2018 4.140 4.250 4.052 4.160 17,196,092 +0.10(+2.46%)
Feb 23, 2018 4.000 4.150 3.920 4.060 18,440,056 +0.12(+3.05%)
Feb 22, 2018 4.020 3.940 10,779,479 +0.09(+2.34%)
Feb 21, 2018 3.890 3.960 3.830 3.850 7,862,310 -0.02(-0.52%)
Feb 20, 2018 3.830 4.050 3.800 3.870 13,472,488 -0.01(-0.26%)
Feb 16, 2018 3.880 3.880 3.880 0 +0.09(+2.37%)
Feb 15, 2018 3.700 3.860 3.670 3.790 13,274,562 +0.10(+2.71%)
Feb 14, 2018 3.530 3.720 3.500 3.690 10,098,107 +0.15(+4.24%)
Feb 13, 2018 3.440 3.620 3.420 3.540 8,041,691 +0.07(+2.02%)
Feb 12, 2018 3.450 3.500 3.330 3.470 9,020,467 +0.04(+1.17%)
Feb 09, 2018 3.410 3.510 3.230 3.430 12,548,046 +0.06(+1.78%)
Feb 08, 2018 3.600 3.710 3.360 3.370 13,613,684 -0.23(-6.39%)
Feb 07, 2018 3.580 3.730 3.530 3.600 15,536,355 +0.02(+0.56%)
Feb 06, 2018 3.350 3.600 3.270 3.580 19,200,676 +0.16(+4.53%)
Feb 05, 2018 3.500 3.650 3.360 3.425 16,735,118 -0.12(-3.25%)
Feb 02, 2018 3.540 3.720 3.520 3.540 11,693,609 -0.07(-1.94%)
Feb 01, 2018 3.660 3.689 3.580 3.610 10,445,007 -0.10(-2.70%)
Jan 31, 2018 3.770 3.800 3.650 3.710 8,577,973 -0.03(-0.80%)
Jan 30, 2018 3.870 3.900 3.700 3.740 9,928,172 -0.13(-3.36%)
Jan 29, 2018 3.860 3.940 3.850 3.870 7,945,068 -0.01(-0.26%)
Jan 26, 2018 3.800 3.945 3.770 3.880 10,063,005 +0.07(+1.84%)
Jan 25, 2018 3.870 3.900 3.680 3.810 11,384,808 -0.06(-1.55%)
Jan 24, 2018 3.970 4.005 3.850 3.870 15,673,860 -0.12(-3.01%)
Jan 23, 2018 3.990 4.020 3.881 3.990 9,397,335 +0.00(+0.00%)
Jan 22, 2018 3.980 3.990 3.840 3.990 11,730,797 +0.00(+0.00%)
Jan 19, 2018 3.900 4.020 3.865 3.990 13,534,948 +0.06(+1.53%)
Jan 18, 2018 3.860 3.950 3.850 3.930 8,327,459 +0.04(+1.03%)
Jan 17, 2018 3.830 3.960 3.780 3.890 14,430,916 +0.03(+0.78%)
Jan 16, 2018 4.090 4.090 3.760 3.860 19,363,300 -0.19(-4.69%)
Jan 12, 2018 4.050 4.050 4.050 0 -0.04(-0.98%)
Jan 11, 2018 3.970 4.138 3.940 4.090 33,755,040 +0.12(+3.02%)
Jan 10, 2018 3.980 3.970 17,113,982 +0.23(+6.15%)
Jan 09, 2018 3.720 3.770 3.650 3.740 12,659,659 +0.03(+0.81%)
Jan 08, 2018 3.670 3.800 3.540 3.710 17,702,752 +0.10(+2.77%)
Jan 05, 2018 3.660 3.685 3.520 3.610 21,607,092 -0.08(-2.17%)
Jan 04, 2018 3.750 3.770 3.385 3.690 45,685,332 -0.01(-0.27%)
Jan 03, 2018 3.650 3.740 3.510 3.700 31,026,284 +0.20(+5.71%)
Jan 02, 2018 3.250 3.720 3.240 3.500 48,691,200 +0.34(+10.76%)
Dec 29, 2017 3.160 3.160 3.160 0 -0.13(-3.95%)
Dec 28, 2017 3.200 3.300 3.200 3.290 8,707,074 +0.05(+1.54%)
Dec 27, 2017 3.320 3.370 3.200 3.240 9,736,747 -0.07(-2.11%)
Dec 26, 2017 3.150 3.440 3.150 3.310 24,305,432 +0.17(+5.41%)
Dec 22, 2017 3.050 3.150 3.040 3.140 11,154,963 +0.11(+3.63%)
Dec 21, 2017 3.020 3.100 3.020 3.030 9,219,220 -0.02(-0.66%)
Dec 20, 2017 3.070 3.090 3.010 3.050 7,838,409 +0.01(+0.33%)
Dec 19, 2017 3.180 3.220 3.020 3.040 17,006,236 -0.15(-4.70%)
Dec 18, 2017 3.060 3.220 3.050 3.190 18,728,892 +0.10(+3.24%)
Dec 15, 2017 2.950 3.120 2.925 3.090 20,617,960 +0.18(+6.19%)
Dec 14, 2017 3.030 3.070 2.850 2.910 15,299,096 -0.11(-3.64%)
Dec 13, 2017 2.910 3.040 2.855 3.020 15,165,535 +0.15(+5.23%)
Dec 12, 2017 3.210 3.210 2.810 2.870 27,712,268 -0.33(-10.31%)
Dec 11, 2017 3.200 3.270 3.160 3.200 8,261,478 -0.02(-0.62%)
Dec 08, 2017 3.290 3.300 3.130 3.220 12,653,917 +0.00(+0.00%)
Dec 07, 2017 3.340 3.400 3.250 14,425,788 +0.00(+0.00%)
Dec 06, 2017 3.300 3.380 3.250 3.340 11,435,031 +0.04(+1.21%)
Dec 05, 2017 3.480 3.482 3.250 3.300 12,550,346 -0.10(-2.94%)
Dec 04, 2017 3.420 3.540 3.360 3.400 15,735,443 +0.04(+1.19%)
Dec 01, 2017 3.340 3.480 3.210 3.360 21,841,382 +0.05(+1.51%)
Nov 30, 2017 3.600 3.690 3.300 3.310 20,907,776 -0.23(-6.50%)
Nov 29, 2017 3.510 3.700 3.500 3.540 21,631,336 +0.04(+1.14%)
Nov 28, 2017 3.370 3.530 3.360 3.500 19,993,042 +0.15(+4.48%)
Nov 27, 2017 3.300 3.450 3.210 3.350 18,443,462 +0.09(+2.76%)
Nov 24, 2017 3.320 3.340 3.230 3.260 8,854,453 +0.02(+0.62%)
Nov 22, 2017 3.200 3.350 3.200 3.240 13,785,576 +0.02(+0.62%)
Nov 21, 2017 3.300 3.335 3.170 3.220 12,200,067 -0.11(-3.30%)
Nov 20, 2017 3.350 3.370 3.220 3.330 14,222,633 +0.04(+1.22%)
Nov 17, 2017 3.200 3.290 3.180 3.290 12,720,677 +0.13(+4.11%)
Nov 16, 2017 3.090 3.200 3.050 3.160 12,060,894 +0.10(+3.27%)
Nov 15, 2017 2.960 3.180 2.895 3.060 10,549,268 +0.08(+2.68%)
Nov 14, 2017 2.950 3.040 2.880 2.980 13,688,447 +0.03(+1.02%)
Nov 13, 2017 3.170 3.300 2.860 2.950 33,093,490 -0.22(-6.94%)
Nov 10, 2017 3.260 3.290 3.020 3.170 54,370,132 +0.42(+15.27%)
Nov 09, 2017 2.530 2.830 2.500 2.750 24,653,682 +0.24(+9.56%)
Nov 08, 2017 2.370 2.570 2.350 2.510 12,533,244 +0.14(+5.91%)
Nov 07, 2017 2.530 2.560 2.350 2.370 14,478,817 -0.16(-6.32%)
Nov 06, 2017 2.390 2.650 2.370 2.530 21,481,086 +0.16(+6.75%)
Nov 03, 2017 2.520 2.680 2.370 2.370 23,621,192 -0.18(-7.06%)
Nov 02, 2017 2.660 2.700 2.460 2.550 31,518,360 -0.11(-4.14%)
Nov 01, 2017 2.830 2.870 2.630 2.660 24,807,334 -0.14(-5.00%)
Oct 31, 2017 2.820 2.870 2.800 2.800 10,422,256 -0.07(-2.44%)
Oct 30, 2017 3.090 3.090 2.803 2.870 39,272,756 -0.25(-8.01%)
Oct 27, 2017 2.790 3.300 2.760 3.120 93,424,664 -0.54(-14.75%)
Oct 26, 2017 3.680 3.690 3.610 3.660 8,793,264 -0.03(-0.81%)
Oct 25, 2017 3.650 3.700 3.550 3.690 9,775,211 +0.03(+0.82%)
Oct 24, 2017 3.780 3.790 3.630 3.660 10,519,162 -0.09(-2.40%)
Oct 23, 2017 3.630 3.780 3.620 3.750 16,537,725 +0.14(+3.88%)
Oct 20, 2017 3.540 3.630 3.520 3.610 9,996,114 +0.12(+3.44%)
Oct 19, 2017 3.480 3.550 3.440 3.490 8,700,583 -0.04(-1.13%)
Oct 18, 2017 3.430 3.550 3.420 3.530 10,522,349 +0.09(+2.62%)
Oct 17, 2017 3.350 3.460 3.350 3.440 11,072,120 +0.05(+1.47%)
Oct 16, 2017 3.390 3.425 3.350 3.390 7,660,623 -0.02(-0.59%)
Oct 13, 2017 3.360 3.480 3.330 3.410 10,525,439 +0.06(+1.79%)
Oct 12, 2017 3.480 3.480 3.310 3.350 23,030,056 -0.13(-3.74%)
Oct 11, 2017 3.520 3.560 3.460 3.480 12,857,074 -0.06(-1.69%)
Oct 10, 2017 3.600 3.617 3.520 3.540 8,848,869 -0.01(-0.28%)
Oct 09, 2017 3.720 3.750 3.550 3.550 11,185,049 -0.16(-4.31%)
Oct 06, 2017 3.590 3.750 3.590 3.710 13,525,418 +0.12(+3.34%)
Oct 05, 2017 3.550 3.680 3.535 3.590 11,692,548 +0.05(+1.41%)
Oct 04, 2017 3.560 3.620 3.530 3.540 10,828,967 -0.05(-1.39%)
Oct 03, 2017 3.610 3.650 3.500 3.590 20,894,768 +0.00(+0.00%)
Oct 02, 2017 3.790 3.790 3.450 3.590 38,545,664 -0.22(-5.77%)
Sep 29, 2017 3.900 3.937 3.770 3.810 12,440,368 -0.10(-2.56%)
Sep 28, 2017 3.980 4.020 3.890 3.910 10,780,170 -0.08(-2.01%)
Sep 27, 2017 3.935 3.990 11,153,121 +0.01(+0.25%)
Sep 26, 2017 3.990 4.020 3.950 3.980 5,752,588 +0.05(+1.27%)
Sep 25, 2017 4.010 4.130 3.910 3.930 11,671,265 -0.08(-2.00%)
Sep 22, 2017 3.920 4.020 3.890 4.010 8,233,425 +0.10(+2.56%)
Sep 21, 2017 3.950 3.990 3.870 3.910 7,926,723 -0.02(-0.51%)
Sep 20, 2017 3.950 3.980 3.900 3.930 14,524,300 -0.04(-1.01%)
Sep 19, 2017 4.190 4.210 3.930 3.970 13,896,010 -0.18(-4.34%)
Sep 18, 2017 4.220 4.280 4.135 4.150 9,309,313 -0.06(-1.43%)
Sep 15, 2017 4.180 4.290 4.170 4.210 15,426,017 -0.02(-0.47%)
Sep 14, 2017 4.260 4.280 4.130 4.230 12,333,702 -0.05(-1.17%)
Sep 13, 2017 4.270 4.340 4.210 4.280 12,954,574 +0.08(+1.90%)
Sep 12, 2017 4.080 4.270 4.050 4.200 15,781,199 +0.14(+3.45%)
Sep 11, 2017 4.050 4.090 3.990 4.060 7,790,819 +0.04(+1.00%)
Sep 08, 2017 4.150 4.150 3.990 4.020 10,853,905 -0.10(-2.43%)
Sep 07, 2017 4.090 4.175 4.065 4.120 11,019,721 +0.02(+0.49%)
Sep 06, 2017 3.920 4.120 3.900 4.100 14,074,409 +0.23(+5.94%)
Sep 05, 2017 3.960 3.990 3.850 3.870 9,869,318 -0.12(-3.01%)
Sep 01, 2017 3.870 4.030 3.870 3.990 22,254,176 +0.12(+3.10%)
Aug 31, 2017 3.850 3.900 3.800 3.870 9,695,938 +0.04(+1.04%)
Aug 30, 2017 3.820 3.870 3.800 3.830 6,213,521 -0.01(-0.26%)
Aug 29, 2017 3.810 3.840 3.750 3.840 9,433,619 -0.01(-0.26%)
Aug 28, 2017 3.830 3.900 3.770 3.850 10,575,021 +0.00(+0.00%)
Aug 25, 2017 3.790 3.890 3.780 3.850 15,435,870 +0.08(+2.12%)
Aug 24, 2017 3.830 3.970 3.730 3.770 35,948,008 +0.03(+0.80%)
Aug 23, 2017 3.670 3.800 3.640 3.740 13,904,660 +0.07(+1.91%)
Aug 22, 2017 3.620 3.730 3.550 3.670 20,460,088 +0.10(+2.80%)
Aug 21, 2017 3.620 3.670 3.520 3.570 17,982,796 -0.03(-0.83%)
Aug 18, 2017 3.560 3.620 3.450 3.600 28,086,804 +0.02(+0.56%)
Aug 17, 2017 3.570 3.670 3.550 3.580 17,867,744 -0.02(-0.56%)
Aug 16, 2017 3.730 3.824 3.580 3.600 23,169,412 -0.08(-2.17%)
Aug 15, 2017 3.820 3.820 3.570 3.680 39,448,704 -0.09(-2.39%)
Aug 14, 2017 4.000 4.010 3.740 3.770 36,051,660 -0.16(-4.07%)
Aug 11, 2017 3.890 4.170 3.770 3.930 116,459,936 -0.78(-16.56%)
Aug 10, 2017 5.040 5.040 4.680 4.710 41,537,600 -0.45(-8.72%)
Aug 09, 2017 5.360 5.380 5.120 5.160 21,803,224 -0.23(-4.27%)
Aug 08, 2017 5.520 5.570 5.350 5.390 14,691,319 +0.00(+0.00%)
Aug 07, 2017 5.410 5.510 5.180 5.390 22,255,072 -0.05(-0.92%)
Aug 04, 2017 5.450 5.600 5.415 5.440 12,742,209 +0.01(+0.18%)
Aug 03, 2017 5.400 5.520 5.350 5.430 8,506,185 +0.02(+0.37%)
Aug 02, 2017 5.520 5.570 5.350 5.410 8,760,732 -0.13(-2.35%)
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.