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 (%)
Dec 30, 2016 9.050 9.050 9.050 0 -0.13(-1.42%)
Dec 29, 2016 9.130 9.240 9.010 9.180 8,170,717 +0.08(+0.88%)
Dec 28, 2016 9.310 9.390 9.090 9.100 3,106,980 -0.16(-1.73%)
Dec 27, 2016 9.230 9.410 9.180 9.260 4,965,060 +0.04(+0.43%)
Dec 23, 2016 9.220 9.220 9.220 0 -0.04(-0.43%)
Dec 22, 2016 9.700 9.740 9.170 9.260 9,662,487 -0.44(-4.54%)
Dec 21, 2016 9.840 9.875 9.690 9.700 4,520,837 -0.14(-1.42%)
Dec 20, 2016 9.880 10.05 9.800 9.840 6,095,924 +0.07(+0.72%)
Dec 19, 2016 9.850 9.929 9.695 9.770 4,755,517 -0.20(-2.01%)
Dec 16, 2016 9.870 10.05 9.850 9.970 22,393,000 +0.10(+1.01%)
Dec 15, 2016 9.930 10.04 9.860 9.870 7,944,660 -0.06(-0.60%)
Dec 14, 2016 9.900 10.04 9.840 9.930 8,411,952 +0.04(+0.40%)
Dec 13, 2016 9.930 9.980 9.815 9.890 6,611,375 +0.01(+0.10%)
Dec 12, 2016 10.01 10.10 9.820 9.880 9,018,597 -0.13(-1.30%)
Dec 09, 2016 9.990 10.05 9.840 10.01 6,888,688 +0.01(+0.10%)
Dec 08, 2016 9.970 10.11 9.900 10.00 7,894,082 +0.05(+0.50%)
Dec 07, 2016 9.880 10.04 9.800 9.950 10,773,691 +0.06(+0.61%)
Dec 06, 2016 9.770 9.920 9.720 9.890 5,619,861 +0.14(+1.44%)
Dec 05, 2016 9.720 9.885 9.700 9.750 5,459,210 +0.11(+1.14%)
Dec 02, 2016 9.630 9.830 9.630 9.640 5,542,243 -0.03(-0.31%)
Dec 01, 2016 9.650 9.825 9.620 9.670 5,546,458 +0.00(+0.00%)
Nov 30, 2016 9.830 9.900 9.630 9.670 8,889,228 -0.14(-1.43%)
Nov 29, 2016 9.760 9.980 9.720 9.810 8,753,223 +0.11(+1.13%)
Nov 28, 2016 9.940 9.940 9.605 9.700 9,318,425 -0.15(-1.52%)
Nov 25, 2016 9.940 9.965 9.830 9.850 2,935,576 -0.09(-0.91%)
Nov 23, 2016 9.940 9.940 9.940 0 +0.11(+1.12%)
Nov 22, 2016 9.870 10.04 9.750 9.830 10,628,266 +0.03(+0.31%)
Nov 21, 2016 9.590 9.870 9.590 9.800 9,216,552 +0.20(+2.08%)
Nov 18, 2016 9.330 9.790 9.250 9.600 13,897,760 +0.27(+2.89%)
Nov 17, 2016 8.830 9.330 8.760 9.330 13,909,604 +0.35(+3.90%)
Nov 16, 2016 8.820 9.140 8.770 8.980 9,811,933 +0.13(+1.47%)
Nov 15, 2016 8.900 8.900 8.670 8.850 7,977,945 -0.04(-0.45%)
Nov 14, 2016 8.700 8.980 8.670 8.890 11,388,466 +0.22(+2.54%)
Nov 11, 2016 8.490 8.690 8.450 8.670 9,876,416 +0.09(+1.05%)
Nov 10, 2016 8.140 8.740 8.120 8.580 18,253,736 +0.50(+6.19%)
Nov 09, 2016 7.520 8.120 7.411 8.080 14,123,909 +0.42(+5.48%)
Nov 08, 2016 7.700 7.700 7.513 7.660 6,920,022 -0.04(-0.52%)
Nov 07, 2016 7.490 7.700 7.470 7.700 7,506,611 +0.34(+4.62%)
Nov 04, 2016 7.330 7.430 7.290 7.360 6,501,932 +0.03(+0.41%)
Nov 03, 2016 7.370 7.400 7.280 7.330 5,215,567 -0.03(-0.41%)
Nov 02, 2016 7.260 7.470 7.250 7.360 7,701,305 +0.06(+0.82%)
Nov 01, 2016 7.380 7.540 7.240 7.300 6,116,774 -0.10(-1.35%)
Oct 31, 2016 7.350 7.400 7.270 7.400 6,510,334 +0.05(+0.68%)
Oct 28, 2016 7.320 7.470 7.300 7.350 6,321,835 +0.07(+0.96%)
Oct 27, 2016 7.500 7.530 7.240 7.280 5,147,714 -0.21(-2.80%)
Oct 26, 2016 7.530 7.600 7.460 7.490 5,047,378 -0.04(-0.53%)
Oct 25, 2016 7.540 7.590 7.390 7.530 10,467,164 -0.01(-0.13%)
Oct 24, 2016 7.610 7.630 7.480 7.540 4,258,836 +0.00(+0.00%)
Oct 21, 2016 7.510 7.600 7.440 7.540 12,016,049 -0.01(-0.13%)
Oct 20, 2016 7.550 7.670 7.470 7.550 15,169,918 -0.04(-0.53%)
Oct 19, 2016 7.510 7.620 7.490 7.590 10,394,562 +0.09(+1.20%)
Oct 18, 2016 7.560 7.560 7.440 7.500 4,776,580 +0.09(+1.21%)
Oct 17, 2016 7.560 7.640 7.380 7.410 8,753,415 -0.15(-1.98%)
Oct 14, 2016 7.690 7.740 7.540 7.560 6,804,591 -0.09(-1.18%)
Oct 13, 2016 7.790 7.800 7.590 7.650 7,105,392 -0.15(-1.92%)
Oct 12, 2016 7.770 7.900 7.750 7.800 6,740,523 +0.04(+0.52%)
Oct 11, 2016 8.040 8.080 7.670 7.760 13,211,277 -0.29(-3.60%)
Oct 10, 2016 8.110 8.150 7.990 8.050 9,933,366 +0.02(+0.25%)
Oct 07, 2016 8.050 8.110 8.000 8.030 12,212,306 -0.01(-0.12%)
Oct 06, 2016 8.270 8.270 8.020 8.040 13,970,872 -0.20(-2.43%)
Oct 05, 2016 8.240 8.295 8.160 8.240 20,263,184 +0.03(+0.37%)
Oct 04, 2016 8.480 8.480 8.190 8.210 9,938,129 -0.24(-2.84%)
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.