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

Staples (NQ: )

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 9.240 9.320 9.190 9.290 4,700,597 +0.06(+0.65%)
Jul 28, 2016 9.230 9.260 9.165 9.230 4,837,486 -0.02(-0.22%)
Jul 27, 2016 9.250 9.320 9.140 9.250 3,692,132 +0.05(+0.54%)
Jul 26, 2016 9.130 9.290 9.070 9.200 3,252,069 +0.09(+0.99%)
Jul 25, 2016 9.040 9.130 9.010 9.110 2,471,721 +0.04(+0.44%)
Jul 22, 2016 9.000 9.090 8.950 9.070 2,855,605 +0.07(+0.78%)
Jul 21, 2016 9.070 9.200 9.000 9.000 3,328,681 -0.07(-0.77%)
Jul 20, 2016 9.040 9.170 9.020 9.070 5,917,109 +0.03(+0.33%)
Jul 19, 2016 9.020 9.090 8.940 9.040 3,842,814 -0.03(-0.33%)
Jul 18, 2016 9.020 9.125 8.985 9.070 4,914,453 +0.07(+0.78%)
Jul 15, 2016 9.170 9.170 9.000 9.000 5,254,461 -0.12(-1.32%)
Jul 14, 2016 9.170 9.280 9.070 9.120 4,914,870 +0.06(+0.66%)
Jul 13, 2016 9.110 9.160 9.010 9.060 6,052,750 -0.09(-0.98%)
Jul 12, 2016 9.020 9.240 9.000 9.150 9,076,102 +0.23(+2.58%)
Jul 11, 2016 8.860 9.080 8.840 8.920 6,480,415 +0.07(+0.79%)
Jul 08, 2016 8.650 8.880 8.570 8.850 6,386,209 +0.28(+3.27%)
Jul 07, 2016 8.590 8.800 8.500 8.570 6,813,017 +0.02(+0.23%)
Jul 05, 2016 8.830 8.880 8.460 8.550 6,886,772 -0.29(-3.28%)
Jul 01, 2016 8.640 8.840 8.840 8.840 6,052,000 +0.22(+2.55%)
Jun 30, 2016 8.600 8.620 8.430 8.620 7,344,192 +0.05(+0.58%)
Jun 29, 2016 8.540 8.640 8.470 8.570 6,431,754 +0.12(+1.42%)
Jun 28, 2016 8.150 8.470 8.150 8.450 11,560,696 +0.38(+4.71%)
Jun 27, 2016 8.610 8.630 8.060 8.070 13,014,919 -0.64(-7.35%)
Jun 24, 2016 8.610 8.780 8.570 8.710 16,252,725 -0.24(-2.68%)
Jun 23, 2016 8.780 8.950 8.750 8.950 4,748,664 +0.26(+2.99%)
Jun 22, 2016 8.730 8.850 8.680 8.690 7,261,377 -0.17(-1.92%)
Jun 21, 2016 9.030 9.030 8.760 8.860 6,804,078 -0.10(-1.12%)
Jun 20, 2016 8.860 9.045 8.840 8.960 8,894,607 +0.19(+2.17%)
Jun 17, 2016 8.630 8.900 8.610 8.770 10,944,880 +0.07(+0.80%)
Jun 16, 2016 8.660 8.745 8.570 8.700 7,874,603 -0.01(-0.11%)
Jun 15, 2016 8.580 8.830 8.550 8.710 7,518,697 +0.16(+1.87%)
Jun 14, 2016 8.590 8.660 8.430 8.550 9,672,987 -0.08(-0.93%)
Jun 13, 2016 8.710 8.770 8.630 8.630 7,316,013 -0.08(-0.92%)
Jun 10, 2016 8.660 8.780 8.510 8.710 6,062,640 -0.04(-0.46%)
Jun 09, 2016 8.880 8.900 8.675 8.750 5,806,463 -0.15(-1.69%)
Jun 08, 2016 8.880 8.970 8.860 8.900 4,434,124 +0.03(+0.34%)
Jun 07, 2016 8.970 8.980 8.870 8.870 5,102,069 -0.10(-1.11%)
Jun 06, 2016 8.860 9.000 8.850 8.970 9,959,240 +0.12(+1.36%)
Jun 03, 2016 8.800 8.900 8.710 8.850 10,096,056 +0.02(+0.23%)
Jun 02, 2016 8.760 8.845 8.735 8.830 6,624,559 +0.07(+0.80%)
Jun 01, 2016 8.800 8.800 8.670 8.760 8,056,069 -0.04(-0.45%)
May 31, 2016 8.730 8.870 8.710 8.800 10,750,762 +0.09(+1.03%)
May 27, 2016 8.640 8.710 8.710 8.710 7,120,500 +0.12(+1.40%)
May 26, 2016 8.540 8.670 8.530 8.590 9,876,485 +0.03(+0.35%)
May 25, 2016 8.540 8.565 8.430 8.560 6,177,745 +0.08(+0.94%)
May 24, 2016 8.280 8.550 8.170 8.480 12,419,706 +0.20(+2.42%)
May 23, 2016 8.390 8.420 8.275 8.280 10,445,796 +0.18(+2.22%)
May 20, 2016 8.140 8.190 8.030 8.100 7,470,578 +0.08(+1.00%)
May 19, 2016 8.220 8.290 8.000 8.020 10,186,453 -0.22(-2.67%)
May 18, 2016 8.230 8.480 8.150 8.240 14,486,822 -0.04(-0.48%)
May 17, 2016 8.340 8.390 8.220 8.280 13,949,357 -0.06(-0.72%)
May 16, 2016 8.290 8.390 8.180 8.340 9,654,041 +0.05(+0.60%)
May 13, 2016 8.250 8.430 8.210 8.290 13,048,406 +0.07(+0.85%)
May 12, 2016 8.510 8.550 8.210 8.220 25,770,680 -0.24(-2.84%)
May 11, 2016 8.740 8.800 8.300 8.460 72,155,264 -1.90(-18.34%)
May 10, 2016 10.36 10.42 10.17 10.36 7,835,650 +0.06(+0.58%)
May 09, 2016 10.83 10.83 10.21 10.30 6,830,467 +0.04(+0.39%)
May 06, 2016 10.15 10.29 9.905 10.26 10,380,925 +0.10(+0.98%)
May 05, 2016 10.36 10.40 10.12 10.16 4,883,361 -0.20(-1.93%)
May 04, 2016 10.26 10.40 10.19 10.36 5,545,088 +0.05(+0.48%)
May 03, 2016 10.27 10.34 10.06 10.31 6,187,545 -0.07(-0.67%)
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.