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, 2012 22.20 23.05 21.80 22.51 8,871,990 +0.32(+1.44%)
Jul 30, 2012 22.91 22.91 21.61 22.19 10,657,639 -0.81(-3.52%)
Jul 27, 2012 22.30 23.16 22.23 23.00 8,497,404 +0.79(+3.56%)
Jul 26, 2012 22.22 22.53 21.45 22.21 10,809,301 +0.21(+0.95%)
Jul 25, 2012 21.09 23.10 20.90 22.00 19,820,372 +0.99(+4.71%)
Jul 24, 2012 21.16 21.45 20.82 21.01 11,638,318 +0.17(+0.82%)
Jul 23, 2012 20.18 21.10 19.95 20.84 8,700,917 +0.22(+1.07%)
Jul 20, 2012 20.55 20.89 20.13 20.62 6,244,557 -0.04(-0.19%)
Jul 19, 2012 20.14 21.44 19.95 20.66 14,350,775 +0.95(+4.82%)
Jul 18, 2012 19.11 20.14 19.06 19.71 16,260,630 +0.46(+2.39%)
Jul 17, 2012 19.62 19.68 19.09 19.25 9,566,575 -0.33(-1.69%)
Jul 16, 2012 19.90 19.92 19.46 19.58 6,219,251 -0.44(-2.20%)
Jul 13, 2012 20.13 20.35 19.88 20.02 6,154,904 -0.02(-0.10%)
Jul 12, 2012 20.19 20.26 19.43 20.04 10,142,673 -0.26(-1.28%)
Jul 11, 2012 20.73 20.74 20.06 20.30 9,905,155 -0.46(-2.22%)
Jul 10, 2012 21.88 21.94 20.58 20.76 14,217,056 -1.27(-5.76%)
Jul 09, 2012 22.16 22.25 21.83 22.03 4,693,144 -0.10(-0.45%)
Jul 06, 2012 22.18 22.44 22.01 22.13 5,145,520 -0.37(-1.64%)
Jul 05, 2012 21.88 22.75 21.65 22.50 8,049,323 +0.62(+2.83%)
Jul 03, 2012 22.31 22.31 21.50 21.88 6,916,736 -0.84(-3.70%)
Jul 02, 2012 23.18 23.25 22.48 22.72 6,687,717 -0.59(-2.53%)
Jun 29, 2012 22.97 23.38 22.74 23.31 6,740,873 +0.85(+3.78%)
Jun 28, 2012 21.60 22.60 21.40 22.46 7,443,430 +0.58(+2.65%)
Jun 27, 2012 21.99 21.99 21.52 21.88 6,659,473 -0.07(-0.32%)
Jun 26, 2012 21.92 22.12 21.45 21.95 6,652,096 +0.24(+1.11%)
Jun 25, 2012 22.16 22.25 21.34 21.71 8,465,211 -0.85(-3.77%)
Jun 22, 2012 22.99 22.99 22.09 22.56 7,422,148 -0.16(-0.70%)
Jun 21, 2012 23.48 23.68 22.63 22.72 9,513,469 -0.77(-3.28%)
Jun 20, 2012 22.23 23.55 22.15 23.49 13,318,845 +1.24(+5.57%)
Jun 19, 2012 22.73 22.81 21.57 22.25 34,357,376 -2.08(-8.55%)
Jun 18, 2012 24.92 25.04 24.16 24.33 7,536,668 -0.56(-2.25%)
Jun 15, 2012 24.50 24.92 24.28 24.89 5,323,101 +0.60(+2.47%)
Jun 14, 2012 23.76 24.49 23.66 24.29 6,105,457 +0.58(+2.45%)
Jun 13, 2012 24.20 24.89 23.55 23.71 7,412,477 -0.46(-1.90%)
Jun 12, 2012 23.86 24.31 23.14 24.17 10,001,212 +0.17(+0.71%)
Jun 11, 2012 25.41 25.42 23.89 24.00 7,972,673 -1.18(-4.69%)
Jun 08, 2012 24.47 25.23 24.38 25.18 3,524,457 +0.53(+2.15%)
Jun 07, 2012 25.18 25.34 24.45 24.65 7,096,291 -0.23(-0.92%)
Jun 06, 2012 24.51 25.17 24.51 24.88 8,521,119 +0.61(+2.51%)
Jun 05, 2012 25.20 25.30 23.85 24.27 16,642,447 -1.00(-3.96%)
Jun 04, 2012 26.03 26.16 25.06 25.27 6,942,745 -0.56(-2.17%)
Jun 01, 2012 25.76 26.09 25.53 25.83 5,672,836 -0.40(-1.52%)
May 31, 2012 26.86 26.93 25.94 26.23 6,193,703 -0.79(-2.92%)
May 30, 2012 27.67 27.72 26.85 27.02 6,796,921 -0.99(-3.53%)
May 29, 2012 28.32 28.35 27.38 28.01 6,878,369 -0.07(-0.25%)
May 25, 2012 27.26 28.22 27.04 28.08 8,575,400 +0.77(+2.82%)
May 24, 2012 27.34 27.58 26.78 27.31 6,881,747 +0.05(+0.18%)
May 23, 2012 26.24 27.44 26.20 27.26 8,309,723 +0.80(+3.02%)
May 22, 2012 26.63 26.80 25.98 26.46 8,576,172 -0.20(-0.75%)
May 21, 2012 26.29 26.75 25.84 26.66 7,568,454 +0.37(+1.41%)
May 18, 2012 25.85 26.66 25.34 26.29 11,489,133 +0.35(+1.35%)
May 17, 2012 27.07 28.28 25.61 25.94 19,754,636 -0.81(-3.03%)
May 16, 2012 28.25 30.02 26.74 26.75 42,995,008 -6.57(-19.72%)
May 15, 2012 32.98 33.69 32.57 33.32 13,288,028 -0.22(-0.66%)
May 14, 2012 33.88 34.99 33.42 33.54 9,393,179 -0.79(-2.30%)
May 11, 2012 33.48 34.51 33.18 34.33 4,848,266 +0.52(+1.54%)
May 10, 2012 33.91 34.32 33.20 33.81 5,375,902 +0.10(+0.30%)
May 09, 2012 32.72 34.14 32.45 33.71 5,029,946 +0.49(+1.48%)
May 08, 2012 33.48 33.58 32.45 33.22 5,738,986 -0.36(-1.07%)
May 07, 2012 33.51 33.96 33.30 33.58 5,524,521 -0.08(-0.24%)
May 04, 2012 34.63 34.82 33.50 33.66 5,024,487 -1.41(-4.02%)
May 03, 2012 35.18 35.23 34.01 35.07 6,018,957 -0.20(-0.57%)
May 02, 2012 35.55 35.74 34.98 35.27 3,837,908 -0.40(-1.12%)
May 01, 2012 35.82 36.27 35.07 35.67 3,926,670 -0.39(-1.08%)
Apr 30, 2012 36.68 36.75 35.94 36.06 3,993,395 -0.66(-1.80%)
Apr 27, 2012 36.40 36.89 35.90 36.72 3,701,097 +0.40(+1.10%)
Apr 26, 2012 35.56 36.50 34.97 36.32 5,929,260 +0.66(+1.85%)
Apr 25, 2012 34.65 35.72 34.50 35.66 6,822,637 +1.85(+5.47%)
Apr 24, 2012 32.91 33.88 32.65 33.81 5,731,566 +1.05(+3.21%)
Apr 23, 2012 33.30 33.31 32.51 32.76 4,906,951 -0.72(-2.15%)
Apr 20, 2012 34.33 34.47 33.43 33.48 3,823,759 -0.76(-2.22%)
Apr 19, 2012 33.89 34.62 33.89 34.24 3,551,865 +0.37(+1.09%)
Apr 18, 2012 34.44 34.44 33.55 33.87 3,898,808 -0.66(-1.91%)
Apr 17, 2012 34.02 34.77 33.97 34.53 2,862,590 +0.65(+1.92%)
Apr 16, 2012 34.25 34.30 33.51 33.88 2,507,211 -0.18(-0.53%)
Apr 13, 2012 34.44 34.65 33.73 34.06 3,439,276 -0.40(-1.16%)
Apr 12, 2012 34.27 34.50 33.75 34.46 3,387,864 +0.03(+0.09%)
Apr 11, 2012 33.41 35.17 33.30 34.43 6,935,602 +1.22(+3.67%)
Apr 10, 2012 33.80 34.30 33.02 33.21 5,336,560 -0.67(-1.98%)
Apr 09, 2012 34.62 34.72 33.66 33.88 5,599,427 -1.09(-3.12%)
Apr 05, 2012 35.39 35.75 34.78 34.97 5,927,662 -0.49(-1.38%)
Apr 04, 2012 34.59 35.48 34.53 35.46 7,365,686 +0.40(+1.13%)
Apr 03, 2012 35.52 36.23 34.92 35.06 6,073,805 -0.49(-1.37%)
Apr 02, 2012 35.13 35.79 34.78 35.55 4,879,383 +0.32(+0.90%)
Mar 30, 2012 35.71 35.84 35.07 35.23 4,892,994 -0.25(-0.70%)
Mar 29, 2012 35.78 35.86 35.20 35.48 4,231,298 -0.49(-1.35%)
Mar 28, 2012 36.39 36.60 35.64 35.97 2,900,581 -0.51(-1.39%)
Mar 27, 2012 35.79 37.25 35.76 36.47 5,173,118 +0.69(+1.92%)
Mar 26, 2012 36.23 36.24 35.56 35.79 4,957,408 -0.06(-0.17%)
Mar 23, 2012 36.43 36.43 35.66 35.85 3,564,098 -0.58(-1.58%)
Mar 22, 2012 36.48 36.68 35.89 36.42 4,443,198 -0.23(-0.62%)
Mar 21, 2012 36.84 37.06 36.63 36.65 4,276,145 -0.12(-0.32%)
Mar 20, 2012 35.98 36.98 35.78 36.77 4,834,616 +0.76(+2.10%)
Mar 19, 2012 35.94 36.41 35.46 36.02 4,175,078 -0.02(-0.06%)
Mar 16, 2012 36.60 36.77 35.82 36.04 5,242,281 -0.75(-2.03%)
Mar 15, 2012 36.48 36.80 35.71 36.78 4,903,752 +0.35(+0.96%)
Mar 14, 2012 37.25 37.31 36.28 36.43 5,505,063 -0.98(-2.63%)
Mar 13, 2012 37.44 37.70 37.02 37.42 4,168,616 +0.12(+0.32%)
Mar 12, 2012 37.30 37.66 37.11 37.30 3,095,119 -0.15(-0.40%)
Mar 09, 2012 38.58 38.65 37.34 37.45 6,939,999 -0.95(-2.49%)
Mar 08, 2012 38.79 39.51 38.22 38.40 4,210,123 -0.17(-0.44%)
Mar 07, 2012 38.28 38.87 38.18 38.57 2,599,058 +0.32(+0.83%)
Mar 06, 2012 38.05 39.26 37.97 38.25 6,618,420 -0.21(-0.54%)
Mar 05, 2012 38.74 38.80 38.22 38.46 3,710,901 -0.26(-0.67%)
Mar 02, 2012 38.85 39.03 38.33 38.72 3,041,062 -0.05(-0.13%)
Mar 01, 2012 39.50 39.56 38.30 38.77 8,604,878 -0.61(-1.54%)
Feb 29, 2012 40.31 40.54 39.20 39.38 8,707,846 -1.73(-4.21%)
Feb 28, 2012 40.87 41.42 40.56 41.11 3,371,575 +0.12(+0.29%)
Feb 27, 2012 41.06 41.50 39.96 40.99 7,277,770 -0.50(-1.20%)
Feb 24, 2012 40.91 41.81 40.70 41.49 6,256,253 -0.21(-0.50%)
Feb 23, 2012 41.11 41.79 40.71 41.69 4,694,417 +0.33(+0.79%)
Feb 22, 2012 40.99 41.81 40.98 41.37 3,376,286 +0.25(+0.60%)
Feb 21, 2012 42.56 42.61 40.86 41.12 4,520,378 -1.32(-3.12%)
Feb 17, 2012 41.95 42.60 41.52 42.44 3,812,454 +0.72(+1.72%)
Feb 16, 2012 41.93 42.17 41.52 41.72 4,527,442 -0.29(-0.69%)
Feb 15, 2012 42.25 42.50 41.60 42.01 3,765,239 -0.12(-0.28%)
Feb 14, 2012 41.76 42.25 41.60 42.13 3,740,452 +0.37(+0.88%)
Feb 13, 2012 42.39 42.43 41.67 41.76 3,849,452 -0.44(-1.04%)
Feb 10, 2012 42.56 42.64 41.81 42.20 3,316,531 -0.69(-1.60%)
Feb 09, 2012 42.15 42.94 42.04 42.89 5,964,027 +0.78(+1.84%)
Feb 08, 2012 42.02 42.42 41.76 42.11 5,064,452 +0.21(+0.50%)
Feb 07, 2012 40.63 42.31 40.63 41.90 7,222,888 +0.87(+2.11%)
Feb 06, 2012 40.48 41.06 40.42 41.04 3,772,580 +0.21(+0.51%)
Feb 03, 2012 41.02 41.87 40.81 40.83 7,021,700 -0.36(-0.87%)
Feb 02, 2012 41.01 41.54 40.16 41.19 6,941,256 +0.10(+0.24%)
Feb 01, 2012 41.11 41.87 40.73 41.09 9,821,966 -0.23(-0.55%)
Jan 31, 2012 41.50 41.98 41.02 41.32 9,378,346 -0.26(-0.62%)
Jan 30, 2012 40.83 42.05 40.55 41.58 10,582,505 +0.39(+0.94%)
Jan 27, 2012 40.23 41.63 39.80 41.19 19,450,630 +0.70(+1.72%)
Jan 26, 2012 34.13 41.01 34.13 40.49 47,139,420 +6.41(+18.82%)
Jan 25, 2012 34.96 35.04 33.22 34.08 12,289,111 -0.33(-0.95%)
Jan 24, 2012 34.42 34.64 34.11 34.41 4,789,104 -0.37(-1.06%)
Jan 23, 2012 34.68 35.20 34.35 34.77 5,668,828 -0.12(-0.34%)
Jan 20, 2012 35.18 35.45 34.79 34.89 3,513,363 -0.44(-1.24%)
Jan 19, 2012 33.87 35.37 33.87 35.33 6,017,469 +1.60(+4.75%)
Jan 18, 2012 33.16 33.84 33.08 33.73 4,188,117 +0.64(+1.92%)
Jan 17, 2012 33.84 33.84 33.06 33.09 3,635,158 -0.46(-1.36%)
Jan 13, 2012 33.81 34.24 33.53 33.55 2,676,476 -0.52(-1.52%)
Jan 12, 2012 34.40 34.45 33.46 34.07 3,645,728 -0.30(-0.87%)
Jan 11, 2012 34.17 34.45 34.10 34.37 3,628,459 +0.14(+0.41%)
Jan 10, 2012 34.68 34.71 34.06 34.23 2,618,173 -0.15(-0.43%)
Jan 09, 2012 35.03 35.09 34.15 34.38 3,376,352 -0.39(-1.12%)
Jan 06, 2012 34.09 35.10 33.55 34.76 6,787,105 +1.18(+3.52%)
Jan 05, 2012 32.22 33.83 32.09 33.58 13,658,770 -0.93(-2.69%)
Jan 04, 2012 34.54 34.66 33.83 34.51 4,779,246 -0.24(-0.68%)
Dec 30, 2011 35.10 35.18 34.75 34.75 2,525,164 -0.36(-1.01%)
Dec 29, 2011 35.11 35.47 34.99 35.10 1,577,835 +0.17(+0.48%)
Dec 28, 2011 34.89 35.19 34.46 34.93 1,929,973 +0.05(+0.14%)
Dec 27, 2011 34.95 35.06 34.59 34.89 1,864,131 -0.38(-1.07%)
Dec 23, 2011 35.02 35.26 34.62 35.26 2,251,405 +1.05(+3.06%)
Dec 21, 2011 33.13 34.42 32.86 34.21 3,817,381 +1.16(+3.50%)
Dec 20, 2011 32.31 33.14 32.29 33.06 2,480,160 +1.15(+3.59%)
Dec 19, 2011 32.58 32.68 31.77 31.91 2,526,256 -0.36(-1.10%)
Dec 16, 2011 32.60 32.70 32.10 32.27 2,693,880 +0.05(+0.15%)
Dec 15, 2011 32.34 32.57 32.03 32.22 2,534,144 +0.22(+0.68%)
Dec 14, 2011 31.33 32.50 31.33 32.00 3,347,024 +0.48(+1.54%)
Dec 13, 2011 33.07 33.07 31.39 31.51 3,523,296 -1.29(-3.92%)
Dec 12, 2011 32.74 32.86 32.20 32.80 2,072,942 -0.40(-1.19%)
Dec 09, 2011 32.91 33.44 32.88 33.20 2,467,565 +0.38(+1.14%)
Dec 08, 2011 33.04 33.28 32.75 32.82 2,752,158 -0.31(-0.93%)
Dec 07, 2011 32.66 33.32 32.60 33.13 3,897,111 +0.21(+0.63%)
Dec 06, 2011 33.16 33.30 32.63 32.92 2,744,529 -0.22(-0.66%)
Dec 05, 2011 33.05 33.51 32.77 33.14 3,289,235 +0.53(+1.64%)
Dec 02, 2011 32.17 32.82 32.07 32.60 4,566,653 +0.75(+2.36%)
Dec 01, 2011 31.43 32.75 31.35 31.85 4,419,499 +0.18(+0.56%)
Nov 30, 2011 30.94 31.73 30.58 31.67 6,450,748 +1.75(+5.85%)
Nov 29, 2011 29.89 30.04 29.59 29.92 5,392,508 +0.18(+0.60%)
Nov 28, 2011 30.41 30.52 29.58 29.75 3,087,619 +0.47(+1.62%)
Nov 25, 2011 29.49 29.71 29.21 29.27 949,917 -0.26(-0.87%)
Nov 23, 2011 29.93 30.13 29.50 29.53 2,750,784 -0.74(-2.45%)
Nov 22, 2011 30.79 30.91 30.00 30.27 3,000,694 -0.56(-1.83%)
Nov 21, 2011 30.92 31.09 30.35 30.83 3,342,604 -0.38(-1.20%)
Nov 18, 2011 31.46 31.46 30.78 31.21 3,016,177 -0.10(-0.32%)
Nov 17, 2011 31.77 32.21 31.10 31.31 3,496,227 -0.45(-1.43%)
Nov 16, 2011 31.70 32.53 31.44 31.76 3,887,170 -0.12(-0.37%)
Nov 15, 2011 32.55 32.72 31.31 31.88 4,978,151 -0.72(-2.21%)
Nov 14, 2011 32.77 34.07 32.48 32.60 6,891,669 -0.93(-2.77%)
Nov 11, 2011 32.80 33.73 32.40 33.53 6,007,656 +1.01(+3.10%)
Nov 10, 2011 32.67 33.11 32.26 32.52 3,116,101 +0.20(+0.61%)
Nov 09, 2011 32.55 32.95 31.96 32.33 5,148,767 -1.06(-3.17%)
Nov 08, 2011 33.24 33.53 32.49 33.38 3,306,445 +0.33(+0.99%)
Nov 07, 2011 33.40 33.49 32.58 33.06 4,395,135 -0.25(-0.74%)
Nov 04, 2011 32.82 33.50 32.58 33.30 2,829,716 +0.17(+0.51%)
Nov 03, 2011 31.32 33.41 31.32 33.14 5,094,163 +0.93(+2.89%)
Nov 02, 2011 31.88 32.45 31.66 32.21 3,773,121 +0.86(+2.74%)
Nov 01, 2011 31.33 31.65 29.93 31.35 4,002,806 -0.37(-1.15%)
Oct 31, 2011 32.34 32.79 31.71 31.71 3,576,833 -0.99(-3.02%)
Oct 28, 2011 32.90 33.14 32.34 32.70 2,441,639 -0.31(-0.93%)
Oct 27, 2011 33.41 33.57 32.65 33.01 4,452,674 +0.70(+2.17%)
Oct 26, 2011 33.13 33.26 32.04 32.31 3,635,238 -0.34(-1.03%)
Oct 25, 2011 33.26 33.30 32.55 32.64 3,250,924 -0.97(-2.88%)
Oct 24, 2011 32.76 34.10 32.55 33.61 6,654,988 +1.10(+3.37%)
Oct 21, 2011 32.07 33.09 31.88 32.51 5,066,046 +0.95(+3.01%)
Oct 20, 2011 31.14 31.74 30.37 31.56 5,088,330 +0.46(+1.49%)
Oct 19, 2011 31.04 31.48 30.74 31.10 4,580,097 -0.03(-0.10%)
Oct 18, 2011 29.65 31.49 29.12 31.13 6,075,343 +1.48(+5.00%)
Oct 17, 2011 29.57 30.42 29.48 29.65 3,238,839 -0.05(-0.17%)
Oct 14, 2011 29.90 29.94 29.09 29.70 2,938,959 +0.37(+1.25%)
Oct 13, 2011 29.79 30.04 29.08 29.33 2,846,835 -0.55(-1.85%)
Oct 12, 2011 29.89 30.46 29.46 29.88 4,725,521 +0.26(+0.87%)
Oct 11, 2011 29.55 29.75 29.06 29.63 5,550,602 -0.04(-0.13%)
Oct 10, 2011 29.04 30.61 28.99 29.67 6,560,648 +1.07(+3.73%)
Oct 07, 2011 28.13 28.92 27.94 28.60 8,003,440 +0.50(+1.79%)
Oct 06, 2011 27.68 28.52 27.58 28.09 11,583,842 +0.77(+2.82%)
Oct 05, 2011 27.44 27.78 26.73 27.32 6,124,518 -0.10(-0.36%)
Oct 04, 2011 25.28 27.47 24.97 27.42 8,832,043 +1.79(+6.97%)
Oct 03, 2011 25.92 26.82 25.58 25.64 6,687,147 -0.65(-2.46%)
Sep 30, 2011 26.69 27.44 26.24 26.28 4,865,032 -0.79(-2.90%)
Sep 29, 2011 27.59 27.62 26.24 27.07 4,919,895 +0.03(+0.11%)
Sep 28, 2011 27.21 28.06 26.98 27.04 6,274,714 +0.07(+0.25%)
Sep 27, 2011 27.17 27.67 26.71 26.97 5,480,841 +0.30(+1.14%)
Sep 26, 2011 25.44 26.74 25.42 26.67 5,577,514 +1.61(+6.42%)
Sep 23, 2011 24.58 25.91 24.26 25.06 7,075,729 +0.15(+0.59%)
Sep 22, 2011 24.92 25.93 24.52 24.91 8,631,808 -0.89(-3.46%)
Sep 21, 2011 26.50 26.62 25.74 25.80 7,462,690 -0.74(-2.77%)
Sep 20, 2011 27.07 27.36 26.50 26.54 4,457,326 -0.39(-1.46%)
Sep 19, 2011 27.04 27.39 26.37 26.93 5,069,119 -0.55(-2.00%)
Sep 16, 2011 26.86 27.80 26.86 27.48 18,755,060 +0.77(+2.87%)
Sep 15, 2011 26.69 26.80 25.88 26.72 8,363,423 +0.22(+0.82%)
Sep 14, 2011 25.93 27.12 25.78 26.50 7,580,964 +0.76(+2.94%)
Sep 13, 2011 25.22 25.98 24.88 25.74 8,402,068 +0.40(+1.59%)
Sep 12, 2011 24.47 25.40 24.33 25.34 5,811,026 +0.47(+1.89%)
Sep 09, 2011 25.27 25.94 24.63 24.87 7,554,598 -0.72(-2.80%)
Sep 08, 2011 25.96 26.36 25.34 25.59 4,658,985 -0.61(-2.32%)
Sep 07, 2011 25.68 26.25 25.48 26.20 6,203,348 +0.79(+3.09%)
Sep 06, 2011 23.80 25.47 23.65 25.41 8,517,917 +0.73(+2.94%)
Sep 02, 2011 25.08 25.38 24.54 24.68 6,528,512 -1.09(-4.23%)
Sep 01, 2011 25.98 26.50 25.52 25.77 7,463,855 -0.36(-1.39%)
Aug 31, 2011 26.83 26.93 25.88 26.14 6,805,798 -0.33(-1.26%)
Aug 30, 2011 26.66 26.90 26.25 26.47 5,928,600 -0.47(-1.75%)
Aug 29, 2011 26.65 27.06 26.43 26.94 4,996,468 +0.75(+2.85%)
Aug 26, 2011 25.51 26.73 25.33 26.20 5,663,653 +0.50(+1.95%)
Aug 25, 2011 26.40 26.63 25.50 25.69 4,837,692 -0.51(-1.95%)
Aug 24, 2011 25.44 26.41 25.18 26.20 4,776,145 +0.68(+2.65%)
Aug 23, 2011 24.65 25.58 24.51 25.53 4,768,722 +0.96(+3.92%)
Aug 22, 2011 24.55 25.05 24.00 24.57 6,777,606 +0.64(+2.67%)
Aug 19, 2011 23.01 24.99 23.00 23.93 11,092,797 +0.56(+2.39%)
Aug 18, 2011 24.25 24.25 23.06 23.37 7,024,502 -1.97(-7.78%)
Aug 17, 2011 26.09 26.40 24.82 25.34 5,109,603 -0.64(-2.46%)
Aug 16, 2011 26.18 26.61 25.65 25.98 5,282,608 -0.58(-2.18%)
Aug 15, 2011 26.24 26.82 26.14 26.56 4,171,651 +0.50(+1.92%)
Aug 12, 2011 26.16 26.99 25.28 26.06 9,093,038 -0.27(-1.04%)
Aug 11, 2011 25.25 27.21 25.25 26.33 6,900,740 +1.51(+6.09%)
Aug 10, 2011 25.43 26.08 24.77 24.82 8,130,832 -1.33(-5.10%)
Aug 09, 2011 26.91 26.38 24.34 26.16 7,371,338 +1.03(+4.10%)
Aug 08, 2011 26.91 27.01 24.61 25.13 6,793,840 -2.70(-9.70%)
Aug 05, 2011 28.59 28.59 26.74 27.82 7,373,148 -0.31(-1.12%)
Aug 04, 2011 29.54 29.60 28.00 28.14 7,942,915 -1.73(-5.78%)
Aug 03, 2011 29.66 30.47 29.38 29.87 7,012,834 +0.15(+0.50%)
Aug 02, 2011 29.56 31.22 29.37 29.72 9,179,486 -0.17(-0.56%)
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.