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, 2015 8.240 8.330 8.170 8.240 5,799,015 -0.02(-0.24%)
Jul 30, 2015 8.280 8.320 8.210 8.260 4,867,673 -0.03(-0.36%)
Jul 29, 2015 8.220 8.320 8.140 8.290 7,267,470 +0.09(+1.10%)
Jul 28, 2015 8.300 8.350 8.150 8.200 9,920,543 -0.04(-0.49%)
Jul 27, 2015 8.420 8.515 8.170 8.240 11,238,347 -0.20(-2.37%)
Jul 24, 2015 8.530 8.650 8.440 8.440 10,685,494 -0.08(-0.94%)
Jul 23, 2015 8.750 8.850 8.500 8.520 8,021,651 -0.21(-2.41%)
Jul 22, 2015 8.760 9.070 8.690 8.730 12,280,729 +0.23(+2.71%)
Jul 21, 2015 8.510 8.720 8.460 8.500 7,356,797 -0.01(-0.12%)
Jul 20, 2015 8.750 8.820 8.500 8.510 10,393,512 -0.27(-3.08%)
Jul 17, 2015 8.950 8.970 8.720 8.780 8,359,134 -0.16(-1.79%)
Jul 16, 2015 9.110 9.190 8.940 8.940 7,687,219 -0.16(-1.76%)
Jul 15, 2015 9.050 9.385 8.980 9.100 14,464,939 +0.09(+1.00%)
Jul 14, 2015 9.060 9.060 8.905 9.010 9,580,526 -0.13(-1.42%)
Jul 13, 2015 8.980 9.165 8.970 9.140 6,161,641 +0.19(+2.12%)
Jul 10, 2015 8.920 9.000 8.880 8.950 5,846,187 +0.09(+1.02%)
Jul 09, 2015 9.130 9.210 8.850 8.860 8,536,541 -0.16(-1.77%)
Jul 08, 2015 9.045 9.140 8.920 9.020 8,948,867 -0.14(-1.53%)
Jul 07, 2015 8.880 9.180 8.740 9.160 19,850,168 +0.43(+4.93%)
Jul 06, 2015 8.420 8.780 8.410 8.730 7,875,490 +0.18(+2.11%)
Jul 02, 2015 8.620 8.550 8.550 8.550 6,688,600 -0.10(-1.16%)
Jul 01, 2015 8.570 8.690 8.350 8.650 9,575,251 +0.18(+2.13%)
Jun 30, 2015 8.560 8.640 8.420 8.470 10,000,001 -0.04(-0.47%)
Jun 29, 2015 8.720 8.910 8.480 8.510 11,921,399 -0.32(-3.62%)
Jun 26, 2015 8.840 8.930 8.695 8.830 6,604,188 +0.04(+0.46%)
Jun 25, 2015 8.840 8.950 8.770 8.790 7,494,324 +0.01(+0.11%)
Jun 24, 2015 8.810 8.990 8.650 8.780 15,861,402 -0.05(-0.57%)
Jun 23, 2015 8.430 8.850 8.420 8.830 12,987,356 +0.26(+3.03%)
Jun 22, 2015 8.530 8.620 8.405 8.570 8,728,457 +0.07(+0.82%)
Jun 19, 2015 8.330 8.550 8.300 8.500 12,012,290 +0.19(+2.29%)
Jun 18, 2015 8.240 8.375 8.160 8.310 7,527,238 +0.07(+0.85%)
Jun 17, 2015 8.140 8.350 8.130 8.240 10,867,711 +0.11(+1.35%)
Jun 16, 2015 8.360 8.460 8.100 8.130 11,248,803 -0.25(-2.98%)
Jun 15, 2015 8.180 8.480 8.130 8.380 12,682,568 +0.16(+1.95%)
Jun 12, 2015 8.300 8.340 8.160 8.220 10,585,348 -0.13(-1.56%)
Jun 11, 2015 8.650 8.700 8.300 8.350 12,304,457 -0.21(-2.45%)
Jun 10, 2015 8.530 8.590 8.400 8.560 12,641,322 +0.10(+1.18%)
Jun 09, 2015 8.570 8.630 8.430 8.460 10,126,889 -0.11(-1.28%)
Jun 08, 2015 8.530 8.700 8.475 8.570 11,118,156 +0.04(+0.47%)
Jun 05, 2015 8.600 8.610 8.410 8.530 8,696,401 -0.11(-1.27%)
Jun 04, 2015 8.790 8.860 8.630 8.640 8,030,152 -0.20(-2.26%)
Jun 03, 2015 8.770 8.860 8.700 8.840 7,586,218 +0.09(+1.03%)
Jun 02, 2015 8.460 8.840 8.450 8.750 10,248,747 +0.25(+2.94%)
Jun 01, 2015 8.570 8.700 8.480 8.500 9,791,255 -0.09(-1.05%)
May 29, 2015 8.590 8.640 8.500 8.590 10,028,736 -0.04(-0.46%)
May 28, 2015 8.590 8.710 8.530 8.630 9,405,161 +0.03(+0.35%)
May 27, 2015 8.750 8.870 8.600 8.600 12,448,034 -0.13(-1.49%)
May 26, 2015 8.780 8.970 8.730 8.730 13,172,095 -0.10(-1.13%)
May 22, 2015 8.850 8.830 8.830 8.830 10,644,800 -0.01(-0.11%)
May 21, 2015 8.610 8.990 8.580 8.840 15,386,970 +0.18(+2.08%)
May 20, 2015 8.520 8.710 8.480 8.660 12,581,651 +0.11(+1.29%)
May 19, 2015 8.510 8.690 8.440 8.550 12,840,427 +0.00(+0.00%)
May 18, 2015 8.540 8.600 8.310 8.550 17,248,116 -0.01(-0.12%)
May 15, 2015 8.180 8.585 8.120 8.560 32,279,446 +0.52(+6.47%)
May 14, 2015 8.670 8.690 8.020 8.040 59,429,528 -0.67(-7.69%)
May 13, 2015 8.800 8.820 8.450 8.710 36,957,464 -0.17(-1.91%)
May 12, 2015 8.700 8.980 8.540 8.880 19,693,434 +0.13(+1.49%)
May 11, 2015 8.570 8.935 8.435 8.750 18,645,728 +0.25(+2.94%)
May 08, 2015 8.350 8.630 8.310 8.500 13,595,827 +0.25(+3.03%)
May 07, 2015 8.200 8.270 8.020 8.250 7,715,964 +0.06(+0.73%)
May 06, 2015 8.220 8.240 8.020 8.190 7,054,225 +0.04(+0.49%)
May 05, 2015 8.360 8.480 8.150 8.150 6,328,178 -0.22(-2.63%)
May 04, 2015 8.370 8.370 8.370 8.370 0 -0.06(-0.71%)
May 01, 2015 8.310 8.460 8.190 8.430 7,691,951 +0.13(+1.57%)
Apr 30, 2015 8.350 8.440 8.170 8.300 8,238,891 -0.09(-1.07%)
Apr 29, 2015 8.550 8.550 8.170 8.390 11,818,312 -0.21(-2.44%)
Apr 28, 2015 8.280 8.640 8.260 8.600 9,646,934 +0.28(+3.37%)
Apr 27, 2015 8.410 8.490 8.275 8.320 5,326,034 -0.09(-1.07%)
Apr 24, 2015 8.520 8.620 8.380 8.410 6,937,257 -0.07(-0.83%)
Apr 23, 2015 8.550 8.620 8.360 8.480 8,575,593 -0.08(-0.93%)
Apr 22, 2015 8.580 8.610 8.330 8.560 9,836,118 -0.02(-0.23%)
Apr 21, 2015 8.650 8.680 8.534 8.580 7,284,129 -0.07(-0.81%)
Apr 20, 2015 8.740 8.770 8.640 8.650 6,154,145 -0.06(-0.69%)
Apr 17, 2015 8.600 8.785 8.500 8.710 10,160,938 +0.02(+0.23%)
Apr 16, 2015 8.900 8.920 8.610 8.690 13,171,998 -0.24(-2.69%)
Apr 15, 2015 9.150 9.290 8.920 8.930 10,330,825 -0.22(-2.40%)
Apr 14, 2015 9.350 9.500 9.020 9.150 20,656,030 -0.25(-2.66%)
Apr 13, 2015 9.190 9.420 9.091 9.400 9,535,214 +0.18(+1.95%)
Apr 10, 2015 9.250 9.420 9.210 9.220 9,083,697 +0.02(+0.22%)
Apr 09, 2015 9.030 9.220 9.030 9.200 9,319,950 +0.12(+1.32%)
Apr 08, 2015 8.880 9.110 8.860 9.080 9,011,833 +0.20(+2.25%)
Apr 07, 2015 9.260 9.300 8.810 8.880 13,142,079 -0.41(-4.41%)
Apr 06, 2015 9.030 9.300 9.010 9.290 12,899,360 +0.16(+1.75%)
Apr 02, 2015 8.860 9.130 9.130 9.130 20,423,200 +0.23(+2.58%)
Apr 01, 2015 8.450 8.940 8.410 8.900 24,647,556 +0.49(+5.83%)
Mar 31, 2015 8.040 8.490 8.040 8.410 30,787,372 +0.58(+7.41%)
Mar 30, 2015 7.650 7.880 7.610 7.830 6,788,148 +0.20(+2.62%)
Mar 27, 2015 7.610 7.760 7.580 7.630 5,086,093 -0.02(-0.26%)
Mar 26, 2015 7.930 7.940 7.570 7.650 13,303,811 -0.33(-4.14%)
Mar 25, 2015 8.020 8.090 7.940 7.980 10,731,116 -0.06(-0.75%)
Mar 24, 2015 7.970 8.125 7.920 8.040 8,283,796 +0.02(+0.25%)
Mar 23, 2015 7.670 8.110 7.668 8.020 14,431,889 +0.32(+4.16%)
Mar 20, 2015 7.780 7.840 7.680 7.700 8,227,507 -0.07(-0.90%)
Mar 19, 2015 7.640 7.810 7.600 7.770 6,538,333 +0.12(+1.57%)
Mar 18, 2015 7.830 7.830 7.605 7.650 10,123,203 -0.23(-2.92%)
Mar 17, 2015 7.750 7.960 7.710 7.880 8,906,755 +0.08(+1.03%)
Mar 16, 2015 7.770 7.830 7.600 7.800 8,610,325 +0.07(+0.91%)
Mar 13, 2015 7.450 7.740 7.440 7.730 11,883,443 +0.24(+3.20%)
Mar 12, 2015 7.310 7.500 7.280 7.490 7,823,706 +0.18(+2.46%)
Mar 11, 2015 7.400 7.413 7.240 7.310 6,333,241 -0.06(-0.81%)
Mar 10, 2015 7.270 7.585 7.250 7.370 8,562,264 +0.04(+0.55%)
Mar 09, 2015 7.650 7.680 7.250 7.330 16,173,609 -0.32(-4.18%)
Mar 06, 2015 7.690 7.870 7.570 7.650 11,352,187 -0.07(-0.91%)
Mar 05, 2015 7.930 7.980 7.670 7.720 11,315,012 -0.16(-2.03%)
Mar 04, 2015 7.840 8.010 7.880 7.880 10,414,523 +0.00(+0.00%)
Mar 03, 2015 7.800 8.050 7.800 7.880 13,338,054 +0.03(+0.38%)
Mar 02, 2015 8.460 8.460 7.800 7.850 30,824,364 -0.65(-7.65%)
Feb 27, 2015 8.000 8.900 7.880 8.500 65,873,364 -0.62(-6.80%)
Feb 26, 2015 9.070 9.150 8.880 9.120 24,323,422 +0.13(+1.45%)
Feb 25, 2015 9.040 9.180 8.750 8.990 21,262,152 +0.10(+1.12%)
Feb 24, 2015 8.565 8.960 8.510 8.890 20,824,932 +0.42(+4.96%)
Feb 23, 2015 8.250 8.490 8.210 8.470 13,748,013 +0.25(+3.04%)
Feb 20, 2015 8.120 8.250 8.060 8.220 6,108,050 +0.06(+0.74%)
Feb 19, 2015 8.260 8.260 8.120 8.160 6,774,195 -0.11(-1.33%)
Feb 18, 2015 8.230 8.500 8.120 8.270 15,179,484 +0.14(+1.72%)
Feb 17, 2015 8.050 8.220 7.960 8.130 7,811,527 +0.08(+0.99%)
Feb 13, 2015 8.070 8.050 8.050 8.050 8,350,300 +0.14(+1.77%)
Feb 12, 2015 7.880 8.050 7.770 7.910 6,302,239 +0.03(+0.38%)
Feb 11, 2015 8.020 8.100 7.810 7.880 7,413,735 -0.17(-2.11%)
Feb 10, 2015 7.990 8.090 7.850 8.050 7,118,854 +0.10(+1.26%)
Feb 09, 2015 7.780 8.150 7.720 7.950 11,470,623 +0.15(+1.92%)
Feb 06, 2015 7.830 7.910 7.710 7.800 6,494,849 +0.03(+0.39%)
Feb 05, 2015 7.820 7.960 7.700 7.770 9,786,576 -0.06(-0.77%)
Feb 04, 2015 7.550 7.870 7.516 7.830 10,351,746 +0.27(+3.57%)
Feb 03, 2015 7.400 7.720 7.300 7.560 10,560,488 +0.13(+1.75%)
Feb 02, 2015 7.170 7.440 7.010 7.430 12,720,861 +0.16(+2.20%)
Jan 30, 2015 7.380 7.465 7.171 7.270 10,478,310 -0.19(-2.55%)
Jan 29, 2015 7.480 7.520 7.110 7.460 11,061,256 +0.00(+0.00%)
Jan 28, 2015 7.610 7.770 7.450 7.460 8,346,497 -0.16(-2.10%)
Jan 27, 2015 7.540 7.735 7.520 7.620 8,340,605 -0.01(-0.13%)
Jan 26, 2015 7.550 7.720 7.440 7.630 6,242,851 +0.11(+1.46%)
Jan 23, 2015 7.500 7.580 7.380 7.520 6,920,662 +0.03(+0.40%)
Jan 22, 2015 7.250 7.530 7.250 7.490 10,375,987 +0.24(+3.31%)
Jan 21, 2015 7.170 7.290 7.140 7.250 7,907,705 +0.01(+0.14%)
Jan 20, 2015 7.470 7.531 7.170 7.240 11,308,794 -0.20(-2.69%)
Jan 16, 2015 7.720 7.750 7.380 7.440 15,146,908 -0.28(-3.63%)
Jan 15, 2015 8.100 8.200 7.710 7.720 13,712,064 -0.42(-5.16%)
Jan 14, 2015 7.800 8.165 7.720 8.140 14,714,193 +0.17(+2.13%)
Jan 13, 2015 8.170 8.300 7.930 7.970 18,281,840 -0.17(-2.09%)
Jan 12, 2015 7.980 8.150 7.900 8.140 15,551,226 +0.23(+2.91%)
Jan 09, 2015 7.880 8.080 7.810 7.910 14,952,141 -0.04(-0.50%)
Jan 08, 2015 7.880 8.050 7.560 7.950 24,317,774 +0.06(+0.76%)
Jan 07, 2015 7.850 7.990 7.530 7.890 61,611,420 +1.33(+20.27%)
Jan 06, 2015 6.440 6.605 6.320 6.560 22,455,828 +0.12(+1.86%)
Jan 05, 2015 6.290 6.530 6.190 6.440 12,396,198 +0.15(+2.38%)
Jan 02, 2015 6.490 6.500 6.210 6.290 15,675,232 -0.19(-2.93%)
Dec 31, 2014 6.420 6.480 6.480 6.480 13,087,500 +0.02(+0.31%)
Dec 30, 2014 6.440 6.560 6.410 6.460 10,815,103 -0.02(-0.31%)
Dec 29, 2014 6.480 6.530 6.350 6.480 13,574,513 -0.02(-0.31%)
Dec 26, 2014 6.590 6.650 6.400 6.500 12,490,705 +0.00(+0.00%)
Dec 24, 2014 6.730 6.500 6.500 6.500 7,458,200 -0.24(-3.56%)
Dec 23, 2014 6.460 6.750 6.460 6.740 13,030,496 +0.32(+4.98%)
Dec 22, 2014 6.610 6.630 6.400 6.420 10,294,781 -0.17(-2.58%)
Dec 19, 2014 6.660 6.690 6.360 6.590 17,527,852 -0.21(-3.09%)
Dec 18, 2014 6.760 6.870 6.700 6.800 15,010,634 +0.17(+2.56%)
Dec 17, 2014 6.370 6.650 6.360 6.630 11,176,681 +0.31(+4.91%)
Dec 16, 2014 6.390 6.580 6.300 6.320 12,617,311 -0.09(-1.40%)
Dec 15, 2014 6.380 6.480 6.220 6.410 15,437,973 +0.03(+0.47%)
Dec 12, 2014 6.120 6.420 6.070 6.380 19,980,510 +0.29(+4.76%)
Dec 11, 2014 6.200 6.290 6.070 6.090 13,303,414 +0.03(+0.50%)
Dec 10, 2014 6.380 6.480 6.035 6.060 15,817,232 -0.30(-4.72%)
Dec 09, 2014 6.010 6.530 5.900 6.360 18,419,648 +0.16(+2.58%)
Dec 08, 2014 6.620 6.820 6.130 6.200 19,555,448 -0.44(-6.63%)
Dec 05, 2014 6.770 6.800 6.570 6.640 14,981,722 -0.09(-1.34%)
Dec 04, 2014 7.190 7.190 6.640 6.730 23,370,272 -0.46(-6.40%)
Dec 03, 2014 7.050 7.220 6.910 7.190 24,694,028 -0.20(-2.71%)
Dec 02, 2014 7.580 7.700 7.370 7.390 11,704,126 -0.14(-1.86%)
Dec 01, 2014 7.920 7.930 7.520 7.530 16,623,658 -0.48(-5.99%)
Nov 28, 2014 7.830 8.080 7.740 8.010 10,962,832 +0.26(+3.35%)
Nov 26, 2014 8.000 7.750 7.750 7.750 11,046,800 -0.11(-1.40%)
Nov 25, 2014 7.860 8.100 7.820 7.860 19,692,204 +0.07(+0.90%)
Nov 24, 2014 7.450 7.810 7.430 7.790 23,316,948 +0.49(+6.71%)
Nov 21, 2014 7.350 7.450 7.280 7.300 11,091,450 +0.04(+0.55%)
Nov 20, 2014 7.200 7.340 7.180 7.260 9,159,169 +0.05(+0.69%)
Nov 19, 2014 7.360 7.400 7.180 7.210 10,120,724 -0.11(-1.50%)
Nov 18, 2014 7.270 7.400 7.220 7.320 10,715,829 +0.06(+0.83%)
Nov 17, 2014 7.320 7.440 7.240 7.260 13,763,471 -0.12(-1.63%)
Nov 14, 2014 7.160 7.565 7.070 7.380 20,094,072 +0.28(+3.94%)
Nov 13, 2014 7.080 7.260 6.920 7.100 55,248,984 -0.66(-8.51%)
Nov 12, 2014 7.300 7.840 7.200 7.760 36,515,352 +0.56(+7.78%)
Nov 11, 2014 7.220 7.370 7.080 7.200 17,009,292 -0.02(-0.28%)
Nov 10, 2014 7.540 7.560 7.220 7.220 24,919,880 -0.60(-7.67%)
Nov 07, 2014 7.490 7.865 7.490 7.820 18,128,096 +0.34(+4.55%)
Nov 06, 2014 7.250 7.580 7.200 7.480 14,079,927 +0.25(+3.46%)
Nov 05, 2014 7.350 7.390 7.160 7.230 9,806,521 -0.09(-1.23%)
Nov 04, 2014 7.580 7.620 7.310 7.320 12,193,820 -0.24(-3.17%)
Nov 03, 2014 7.600 7.650 7.520 7.560 11,059,132 -0.05(-0.66%)
Oct 31, 2014 7.670 7.752 7.500 7.610 13,152,650 -0.02(-0.26%)
Oct 30, 2014 7.530 7.680 7.510 7.630 8,449,006 +0.04(+0.53%)
Oct 29, 2014 7.430 7.590 7.390 7.590 13,183,735 +0.16(+2.15%)
Oct 28, 2014 7.430 7.560 7.280 7.430 15,111,401 -0.22(-2.88%)
Oct 27, 2014 7.560 7.650 7.590 7.650 11,601,791 +0.06(+0.79%)
Oct 24, 2014 7.690 7.830 7.520 7.590 9,240,033 -0.14(-1.81%)
Oct 23, 2014 7.550 7.870 7.420 7.730 13,390,908 +0.24(+3.20%)
Oct 22, 2014 7.630 7.760 7.430 7.490 9,980,117 -0.14(-1.83%)
Oct 21, 2014 7.720 7.800 7.560 7.630 13,116,894 -0.05(-0.65%)
Oct 20, 2014 7.250 7.680 7.170 7.680 15,898,805 +0.43(+5.93%)
Oct 17, 2014 7.380 7.440 7.150 7.250 13,487,976 -0.05(-0.68%)
Oct 16, 2014 6.990 7.490 6.970 7.300 19,323,576 +0.21(+2.96%)
Oct 15, 2014 7.000 7.280 6.730 7.090 22,660,540 -0.07(-0.98%)
Oct 14, 2014 7.180 7.500 7.030 7.160 26,895,664 +0.07(+0.99%)
Oct 13, 2014 7.340 7.500 7.030 7.090 28,494,256 -0.03(-0.42%)
Oct 10, 2014 7.440 7.590 7.090 7.120 30,550,102 -0.52(-6.81%)
Oct 09, 2014 8.070 8.090 7.580 7.640 40,241,008 -0.55(-6.72%)
Oct 08, 2014 9.250 9.450 7.920 8.190 73,855,104 -1.00(-10.88%)
Oct 07, 2014 9.340 9.560 9.180 9.190 22,190,524 -0.25(-2.65%)
Oct 06, 2014 9.880 10.00 9.270 9.440 25,976,738 -0.56(-5.60%)
Oct 03, 2014 9.730 10.20 9.670 10.00 19,590,566 +0.37(+3.84%)
Oct 02, 2014 9.250 9.710 9.170 9.630 21,803,024 +0.32(+3.44%)
Oct 01, 2014 9.940 9.950 9.260 9.310 27,344,486 -0.73(-7.27%)
Sep 30, 2014 10.05 10.10 9.820 10.04 19,480,616 +0.17(+1.72%)
Sep 29, 2014 9.680 9.890 9.600 9.870 11,911,646 +0.01(+0.10%)
Sep 26, 2014 10.16 10.23 9.540 9.860 31,659,896 -0.28(-2.76%)
Sep 25, 2014 10.38 10.48 10.01 10.14 17,341,836 -0.31(-2.97%)
Sep 24, 2014 10.23 10.47 10.21 10.45 13,474,531 +0.24(+2.35%)
Sep 23, 2014 10.10 10.45 10.02 10.21 12,486,986 +0.04(+0.39%)
Sep 22, 2014 10.16 10.34 10.09 10.17 10,240,319 -0.06(-0.59%)
Sep 19, 2014 10.77 10.80 10.12 10.23 29,390,738 -0.54(-5.01%)
Sep 18, 2014 11.00 11.03 10.72 10.77 17,131,356 -0.21(-1.91%)
Sep 17, 2014 10.93 11.16 10.90 10.98 16,321,514 +0.08(+0.73%)
Sep 16, 2014 10.78 11.10 10.77 10.90 17,911,460 +0.05(+0.46%)
Sep 15, 2014 11.07 11.18 10.76 10.85 13,370,130 -0.21(-1.90%)
Sep 12, 2014 11.14 11.30 11.01 11.06 17,725,040 -0.08(-0.72%)
Sep 11, 2014 10.77 11.22 10.71 11.14 19,323,500 +0.37(+3.44%)
Sep 10, 2014 10.81 10.88 10.61 10.77 8,924,997 -0.06(-0.55%)
Sep 09, 2014 10.98 11.15 10.81 10.83 12,344,883 -0.11(-1.01%)
Sep 08, 2014 10.99 11.08 10.77 10.94 12,416,471 -0.14(-1.26%)
Sep 05, 2014 11.10 11.13 10.92 11.08 11,259,503 -0.10(-0.89%)
Sep 04, 2014 10.81 11.28 10.81 11.18 29,967,178 +0.56(+5.27%)
Sep 03, 2014 10.70 10.85 10.61 10.62 13,232,191 +0.08(+0.76%)
Sep 02, 2014 10.90 10.90 10.47 10.54 18,432,884 -0.26(-2.41%)
Aug 29, 2014 10.86 10.80 10.80 10.80 14,869,200 -0.05(-0.46%)
Aug 28, 2014 10.97 10.98 10.73 10.85 20,602,368 -0.35(-3.12%)
Aug 27, 2014 10.80 11.24 10.80 11.20 22,660,882 +0.40(+3.70%)
Aug 26, 2014 10.71 10.88 10.61 10.80 14,906,724 +0.11(+1.03%)
Aug 25, 2014 10.43 10.78 10.41 10.69 29,339,826 +0.50(+4.91%)
Aug 22, 2014 10.24 10.25 10.03 10.19 15,078,093 +0.02(+0.20%)
Aug 21, 2014 10.37 10.43 10.06 10.17 22,597,296 -0.16(-1.55%)
Aug 20, 2014 10.25 10.47 10.19 10.33 31,657,604 +0.08(+0.78%)
Aug 19, 2014 9.930 10.44 9.930 10.25 48,989,912 +0.38(+3.85%)
Aug 18, 2014 9.540 9.880 9.383 9.870 32,332,352 +0.37(+3.89%)
Aug 15, 2014 10.00 10.14 9.267 9.500 96,014,264 -0.24(-2.46%)
Aug 14, 2014 9.420 9.740 9.260 9.740 53,776,924 +0.39(+4.17%)
Aug 13, 2014 9.410 9.410 9.180 9.350 23,734,474 -0.11(-1.16%)
Aug 12, 2014 9.580 9.650 9.357 9.460 13,181,645 -0.13(-1.36%)
Aug 11, 2014 9.510 9.640 9.340 9.590 18,303,730 +0.22(+2.35%)
Aug 08, 2014 9.340 9.450 9.130 9.370 11,196,618 +0.17(+1.85%)
Aug 07, 2014 9.120 9.270 9.030 9.200 10,576,615 +0.22(+2.45%)
Aug 06, 2014 9.060 9.155 8.950 8.980 11,555,751 -0.10(-1.10%)
Aug 05, 2014 9.250 9.430 9.000 9.080 13,434,305 -0.16(-1.73%)
Aug 04, 2014 9.710 9.710 9.080 9.240 14,510,598 -0.39(-4.05%)
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.