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 (%)
Feb 29, 2016 9.490 9.600 9.360 9.450 6,252,212 -0.04(-0.42%)
Feb 26, 2016 9.540 9.560 9.335 9.490 6,871,433 +0.08(+0.85%)
Feb 25, 2016 9.180 9.455 9.070 9.410 7,073,690 +0.22(+2.39%)
Feb 24, 2016 9.270 9.310 8.980 9.190 10,070,743 -0.09(-0.97%)
Feb 23, 2016 9.460 9.580 9.235 9.280 6,149,288 -0.21(-2.21%)
Feb 22, 2016 9.580 9.700 9.350 9.490 4,644,543 +0.01(+0.11%)
Feb 19, 2016 9.520 9.590 9.370 9.480 11,021,622 -0.05(-0.52%)
Feb 18, 2016 9.160 9.550 9.130 9.530 9,034,647 +0.37(+4.04%)
Feb 17, 2016 9.060 9.350 9.020 9.160 8,545,320 +0.31(+3.50%)
Feb 16, 2016 8.420 8.870 8.370 8.850 8,194,923 +0.53(+6.37%)
Feb 12, 2016 8.230 8.320 8.320 8.320 6,004,900 +0.13(+1.59%)
Feb 11, 2016 8.670 8.670 8.035 8.190 5,453,777 -0.22(-2.62%)
Feb 10, 2016 8.680 8.730 8.380 8.410 7,714,027 +0.01(+0.12%)
Feb 09, 2016 8.510 8.600 8.350 8.400 7,750,318 -0.15(-1.81%)
Feb 08, 2016 8.840 8.900 8.480 8.555 6,812,801 -0.37(-4.09%)
Feb 05, 2016 8.730 9.040 8.720 8.920 6,705,852 +0.18(+2.06%)
Feb 04, 2016 8.700 8.960 8.620 8.740 9,673,525 +0.06(+0.69%)
Feb 03, 2016 8.610 8.680 8.330 8.680 7,207,579 +0.13(+1.52%)
Feb 02, 2016 8.720 8.790 8.490 8.550 5,597,788 -0.27(-3.06%)
Feb 01, 2016 8.870 8.890 8.720 8.820 6,861,944 -0.10(-1.12%)
Jan 29, 2016 8.770 8.970 8.710 8.920 9,423,485 +0.19(+2.18%)
Jan 28, 2016 8.920 8.990 8.670 8.730 7,981,395 -0.17(-1.91%)
Jan 27, 2016 8.830 9.070 8.720 8.900 4,587,552 +0.09(+1.02%)
Jan 26, 2016 8.680 8.950 8.670 8.810 7,036,216 +0.13(+1.50%)
Jan 25, 2016 8.900 9.030 8.650 8.680 5,766,318 -0.23(-2.58%)
Jan 22, 2016 9.100 9.200 8.780 8.910 7,387,117 -0.05(-0.61%)
Jan 21, 2016 8.840 9.140 8.780 8.965 9,586,058 +0.14(+1.64%)
Jan 20, 2016 8.700 8.870 8.290 8.820 12,565,106 +0.01(+0.11%)
Jan 19, 2016 9.190 9.190 8.700 8.810 11,383,429 -0.22(-2.44%)
Jan 15, 2016 8.940 9.030 9.030 9.030 7,570,100 -0.11(-1.20%)
Jan 14, 2016 9.270 9.285 8.990 9.140 8,404,531 -0.16(-1.72%)
Jan 13, 2016 9.440 9.580 9.255 9.300 9,975,485 -0.14(-1.48%)
Jan 12, 2016 9.450 9.720 9.260 9.440 7,715,888 -0.01(-0.11%)
Jan 11, 2016 9.590 9.750 9.250 9.450 7,668,616 -0.06(-0.63%)
Jan 08, 2016 9.810 9.880 9.460 9.510 13,221,632 -0.32(-3.26%)
Jan 07, 2016 9.390 9.860 9.342 9.830 13,166,062 +0.27(+2.82%)
Jan 06, 2016 9.580 9.800 9.425 9.560 10,757,752 -0.14(-1.44%)
Jan 05, 2016 9.530 9.730 9.440 9.700 8,683,432 +0.18(+1.89%)
Jan 04, 2016 9.350 9.530 9.250 9.520 8,084,436 +0.05(+0.53%)
Dec 31, 2015 9.530 9.470 9.470 9.470 4,548,100 -0.06(-0.63%)
Dec 30, 2015 9.570 9.710 9.500 9.530 4,441,147 -0.03(-0.31%)
Dec 29, 2015 9.650 9.720 9.490 9.560 4,884,907 -0.06(-0.62%)
Dec 28, 2015 10.06 10.06 9.510 9.620 7,285,757 +0.00(+0.00%)
Dec 24, 2015 9.560 9.620 9.620 9.620 3,422,100 +0.09(+0.94%)
Dec 23, 2015 9.450 9.680 9.450 9.530 5,610,495 +0.10(+1.06%)
Dec 22, 2015 9.400 9.510 9.390 9.430 6,268,188 +0.04(+0.43%)
Dec 21, 2015 9.390 9.580 9.315 9.390 10,294,496 -0.03(-0.32%)
Dec 18, 2015 9.430 9.560 9.360 9.420 36,913,488 -0.06(-0.63%)
Dec 17, 2015 9.400 9.580 9.340 9.480 19,641,258 -0.08(-0.84%)
Dec 16, 2015 9.630 9.700 9.450 9.560 15,045,854 -0.04(-0.42%)
Dec 15, 2015 9.490 9.870 9.470 9.600 17,250,988 +0.20(+2.13%)
Dec 14, 2015 9.530 9.570 9.025 9.400 17,544,848 -0.10(-1.05%)
Dec 11, 2015 9.480 9.730 9.420 9.500 14,760,178 -0.46(-4.62%)
Dec 10, 2015 9.840 10.10 9.750 9.960 12,685,916 +0.10(+1.01%)
Dec 09, 2015 10.08 10.31 9.815 9.860 14,020,641 -0.22(-2.18%)
Dec 08, 2015 10.51 10.56 9.750 10.08 38,071,956 -0.58(-5.44%)
Dec 07, 2015 12.28 12.35 10.55 10.66 45,769,560 -1.70(-13.75%)
Dec 04, 2015 11.99 12.42 11.92 12.36 11,952,182 +0.40(+3.34%)
Dec 03, 2015 12.17 12.79 11.85 11.96 12,618,641 -0.09(-0.75%)
Dec 02, 2015 12.18 12.30 12.02 12.05 6,873,023 -0.13(-1.07%)
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.