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

The Container Store Group Inc (NY: TCS )

0.7900 -0.0416 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Apr 29, 2016 7.500 7.611 7.000 7.100 404,701 -0.44(-5.84%)
Apr 28, 2016 6.930 7.980 6.840 7.540 815,427 +0.63(+9.12%)
Apr 27, 2016 6.920 7.340 6.780 6.910 934,732 +0.01(+0.14%)
Apr 26, 2016 7.000 7.190 6.670 6.900 2,188,144 +1.07(+18.35%)
Apr 25, 2016 6.320 6.320 5.785 5.830 703,698 -0.51(-8.04%)
Apr 22, 2016 5.910 6.340 5.910 6.340 261,522 +0.40(+6.73%)
Apr 21, 2016 6.100 6.170 5.890 5.940 185,166 -0.11(-1.82%)
Apr 20, 2016 5.820 6.080 5.820 6.050 229,770 +0.22(+3.77%)
Apr 19, 2016 6.030 6.090 5.770 5.830 178,260 -0.17(-2.83%)
Apr 18, 2016 5.930 6.050 5.880 6.000 204,462 +0.04(+0.67%)
Apr 15, 2016 5.850 6.020 5.810 5.960 116,667 +0.08(+1.36%)
Apr 14, 2016 6.190 6.250 5.870 5.880 213,477 -0.31(-5.01%)
Apr 13, 2016 5.970 6.470 5.970 6.190 357,192 +0.28(+4.74%)
Apr 12, 2016 5.720 6.080 5.710 5.910 194,330 +0.21(+3.68%)
Apr 11, 2016 5.650 5.910 5.650 5.700 141,790 +0.10(+1.79%)
Apr 08, 2016 5.740 5.800 5.460 5.600 170,343 -0.09(-1.58%)
Apr 07, 2016 5.890 5.970 5.650 5.690 186,137 -0.23(-3.89%)
Apr 06, 2016 5.870 6.080 5.760 5.920 195,019 +0.07(+1.20%)
Apr 05, 2016 6.080 6.130 5.740 5.850 329,809 -0.35(-5.65%)
Apr 04, 2016 6.240 6.390 6.140 6.200 249,403 -0.02(-0.32%)
Apr 01, 2016 5.810 6.250 5.770 6.220 222,735 +0.35(+5.96%)
Mar 31, 2016 6.040 6.050 5.770 5.870 266,911 -0.20(-3.29%)
Mar 30, 2016 5.990 6.220 5.940 6.070 291,604 +0.13(+2.19%)
Mar 29, 2016 5.970 6.000 5.770 5.940 282,261 -0.11(-1.82%)
Mar 28, 2016 5.970 6.130 5.690 6.050 185,610 +0.13(+2.20%)
Mar 24, 2016 5.660 5.920 5.920 5.920 198,600 +0.18(+3.14%)
Mar 23, 2016 6.010 6.030 5.390 5.740 319,024 -0.29(-4.81%)
Mar 22, 2016 6.270 6.335 6.000 6.030 170,060 -0.28(-4.44%)
Mar 21, 2016 6.270 6.426 6.030 6.310 297,324 +0.03(+0.48%)
Mar 18, 2016 6.080 6.320 5.970 6.280 348,199 +0.30(+5.02%)
Mar 17, 2016 5.690 6.130 5.620 5.980 321,544 +0.39(+6.98%)
Mar 16, 2016 5.600 5.735 5.520 5.590 183,529 +0.00(+0.00%)
Mar 15, 2016 6.000 6.030 5.566 5.590 163,848 -0.42(-6.99%)
Mar 14, 2016 6.070 6.140 5.830 6.010 143,676 -0.06(-0.99%)
Mar 11, 2016 5.780 6.140 5.750 6.070 187,851 +0.36(+6.30%)
Mar 10, 2016 5.880 5.900 5.620 5.710 197,031 -0.15(-2.56%)
Mar 09, 2016 5.890 6.050 5.810 5.860 151,120 -0.01(-0.17%)
Mar 08, 2016 6.470 6.590 5.850 5.870 382,167 -0.68(-10.38%)
Mar 07, 2016 6.060 6.580 6.040 6.550 346,911 +0.43(+7.03%)
Mar 04, 2016 5.920 6.360 5.820 6.120 522,589 +0.23(+3.90%)
Mar 03, 2016 5.420 6.040 5.420 5.890 1,248,203 +0.44(+8.07%)
Mar 02, 2016 5.330 5.490 5.330 5.450 344,961 +0.04(+0.74%)
Mar 01, 2016 5.410 5.580 5.320 5.410 487,450 +0.00(+0.00%)
Feb 29, 2016 5.280 5.700 5.274 5.410 445,996 +0.14(+2.66%)
Feb 26, 2016 5.120 5.440 5.080 5.270 369,933 +0.16(+3.13%)
Feb 25, 2016 5.130 5.230 4.940 5.110 305,822 -0.01(-0.20%)
Feb 24, 2016 5.250 5.250 5.045 5.120 394,471 -0.14(-2.66%)
Feb 23, 2016 5.350 5.350 5.190 5.260 380,144 -0.06(-1.13%)
Feb 22, 2016 5.370 5.380 5.225 5.320 362,139 +0.11(+2.11%)
Feb 19, 2016 5.210 5.230 5.020 5.210 453,491 -0.01(-0.19%)
Feb 18, 2016 5.070 5.280 4.910 5.220 452,494 +0.19(+3.78%)
Feb 17, 2016 4.850 5.330 4.800 5.030 561,939 +0.25(+5.23%)
Feb 16, 2016 4.520 4.990 4.520 4.780 1,019,200 +0.34(+7.66%)
Feb 12, 2016 3.980 4.440 4.440 4.440 410,200 +0.51(+12.98%)
Feb 11, 2016 3.950 4.030 3.770 3.930 276,246 -0.08(-2.00%)
Feb 10, 2016 4.030 4.250 3.970 4.010 310,697 +0.01(+0.25%)
Feb 09, 2016 4.040 4.090 3.970 4.000 326,102 -0.11(-2.68%)
Feb 08, 2016 4.050 4.230 3.940 4.110 351,649 +0.04(+0.98%)
Feb 05, 2016 4.200 4.260 4.065 4.070 251,578 -0.13(-3.10%)
Feb 04, 2016 4.090 4.280 4.040 4.200 440,625 +0.12(+2.94%)
Feb 03, 2016 4.190 4.190 3.930 4.080 339,561 -0.04(-0.97%)
Feb 02, 2016 4.320 4.320 4.080 4.120 261,260 -0.21(-4.85%)
Feb 01, 2016 4.310 4.380 4.170 4.330 322,178 +0.01(+0.23%)
Jan 29, 2016 4.170 4.359 4.160 4.320 542,175 +0.16(+3.85%)
Jan 28, 2016 4.410 4.450 4.130 4.160 256,346 -0.19(-4.37%)
Jan 27, 2016 4.450 4.560 4.340 4.350 325,675 -0.06(-1.36%)
Jan 26, 2016 4.200 4.520 4.150 4.410 424,417 +0.25(+6.01%)
Jan 25, 2016 4.520 4.560 4.140 4.160 449,193 -0.43(-9.37%)
Jan 22, 2016 4.920 5.030 4.575 4.590 423,811 -0.19(-3.97%)
Jan 21, 2016 4.520 5.100 4.510 4.780 615,060 +0.24(+5.29%)
Jan 20, 2016 4.330 4.600 4.090 4.540 714,435 +0.14(+3.18%)
Jan 19, 2016 4.630 4.680 4.280 4.400 641,882 -0.22(-4.76%)
Jan 15, 2016 4.650 4.620 4.620 4.620 800,500 -0.16(-3.35%)
Jan 14, 2016 4.790 4.870 4.650 4.780 595,189 -0.01(-0.21%)
Jan 13, 2016 4.930 5.150 4.785 4.790 1,732,402 -0.14(-2.84%)
Jan 12, 2016 4.600 5.030 4.600 4.930 1,748,278 +0.47(+10.54%)
Jan 11, 2016 4.230 4.540 4.230 4.460 2,231,984 +0.24(+5.69%)
Jan 08, 2016 5.120 5.150 4.020 4.220 8,768,598 -2.96(-41.23%)
Jan 07, 2016 7.460 7.950 7.060 7.180 1,051,300 -0.39(-5.15%)
Jan 06, 2016 7.610 7.710 7.360 7.570 282,104 -0.19(-2.45%)
Jan 05, 2016 8.200 8.250 7.610 7.760 372,384 -0.41(-5.02%)
Jan 04, 2016 8.040 8.280 7.910 8.170 349,903 -0.03(-0.37%)
Dec 31, 2015 8.120 8.200 8.200 8.200 349,100 -0.05(-0.61%)
Dec 30, 2015 7.890 8.530 7.800 8.250 363,221 +0.34(+4.30%)
Dec 29, 2015 7.870 7.980 7.700 7.910 393,613 +0.06(+0.76%)
Dec 28, 2015 7.940 7.980 7.820 7.850 184,368 -0.14(-1.75%)
Dec 24, 2015 8.000 7.990 7.990 7.990 73,700 -0.03(-0.37%)
Dec 23, 2015 8.010 8.300 8.010 8.020 199,674 -0.04(-0.50%)
Dec 22, 2015 8.160 8.250 7.950 8.060 224,091 -0.14(-1.71%)
Dec 21, 2015 7.550 8.420 7.540 8.200 426,497 +0.40(+5.13%)
Dec 18, 2015 7.130 7.830 7.130 7.800 559,934 +0.63(+8.79%)
Dec 17, 2015 7.760 7.880 7.160 7.170 489,747 -0.63(-8.08%)
Dec 16, 2015 7.810 8.150 7.680 7.800 602,829 -0.07(-0.89%)
Dec 15, 2015 7.590 7.978 7.450 7.870 552,819 +0.36(+4.79%)
Dec 14, 2015 8.110 8.369 7.410 7.510 756,688 -0.61(-7.51%)
Dec 11, 2015 9.400 9.470 7.935 8.120 1,307,083 -1.98(-19.60%)
Dec 10, 2015 9.890 10.11 9.760 10.10 207,712 +0.21(+2.12%)
Dec 09, 2015 9.950 10.10 9.770 9.890 90,718 -0.12(-1.20%)
Dec 08, 2015 9.790 10.09 9.700 10.01 181,342 +0.09(+0.91%)
Dec 07, 2015 10.13 10.28 9.850 9.920 114,858 -0.37(-3.60%)
Dec 04, 2015 10.12 10.41 10.04 10.29 195,220 +0.17(+1.68%)
Dec 03, 2015 10.33 10.39 10.05 10.12 159,070 -0.17(-1.65%)
Dec 02, 2015 10.03 10.41 10.01 10.29 138,732 +0.23(+2.29%)
Dec 01, 2015 10.28 10.37 10.00 10.06 234,822 -0.21(-2.04%)
Nov 30, 2015 10.20 10.46 10.20 10.27 374,212 +0.13(+1.28%)
Nov 27, 2015 10.23 10.31 10.14 10.14 95,642 -0.09(-0.88%)
Nov 25, 2015 10.00 10.23 10.23 10.23 323,900 +0.24(+2.40%)
Nov 24, 2015 10.42 10.42 9.710 9.990 580,002 -0.46(-4.40%)
Nov 23, 2015 10.73 10.85 10.42 10.45 493,661 -0.33(-3.06%)
Nov 20, 2015 10.97 11.04 10.68 10.78 167,551 -0.10(-0.92%)
Nov 19, 2015 10.95 11.05 10.85 10.88 168,367 -0.07(-0.64%)
Nov 18, 2015 11.01 11.07 10.86 10.95 169,897 -0.04(-0.36%)
Nov 17, 2015 11.41 11.41 10.91 10.99 143,876 -0.31(-2.74%)
Nov 16, 2015 11.00 11.32 10.97 11.30 182,806 +0.29(+2.63%)
Nov 13, 2015 11.61 11.75 10.90 11.01 330,930 -0.73(-6.22%)
Nov 12, 2015 11.69 11.93 11.55 11.74 91,187 -0.05(-0.42%)
Nov 11, 2015 12.12 12.22 11.77 11.79 112,347 -0.33(-2.72%)
Nov 10, 2015 11.98 12.23 11.88 12.12 146,176 +0.10(+0.83%)
Nov 09, 2015 12.36 12.43 11.91 12.02 157,231 -0.41(-3.30%)
Nov 06, 2015 12.40 12.60 12.31 12.43 161,274 +0.02(+0.16%)
Nov 05, 2015 11.89 12.44 11.88 12.41 167,884 +0.53(+4.46%)
Nov 04, 2015 12.16 12.42 11.82 11.88 199,512 -0.23(-1.90%)
Nov 03, 2015 11.67 12.26 11.61 12.11 174,736 +0.37(+3.15%)
Nov 02, 2015 11.40 11.79 11.30 11.74 153,616 +0.33(+2.89%)
Oct 30, 2015 11.18 11.59 11.15 11.41 288,291 +0.21(+1.88%)
Oct 29, 2015 11.07 11.37 10.94 11.20 367,785 +0.07(+0.63%)
Oct 28, 2015 10.99 11.34 10.86 11.13 273,640 +0.14(+1.27%)
Oct 27, 2015 11.40 11.50 10.87 10.99 475,991 -0.46(-4.02%)
Oct 26, 2015 11.63 11.87 11.35 11.45 286,611 -0.19(-1.63%)
Oct 23, 2015 12.24 12.24 11.40 11.64 314,066 -0.57(-4.67%)
Oct 22, 2015 12.37 12.44 12.13 12.21 165,502 -0.01(-0.08%)
Oct 21, 2015 12.33 12.48 12.12 12.22 145,071 -0.01(-0.08%)
Oct 20, 2015 12.14 12.50 12.10 12.23 136,587 +0.03(+0.25%)
Oct 19, 2015 12.42 12.55 12.06 12.20 223,848 -0.25(-2.01%)
Oct 16, 2015 12.44 12.55 12.22 12.45 199,871 +0.00(+0.00%)
Oct 15, 2015 11.59 12.55 11.59 12.45 492,212 +1.03(+9.02%)
Oct 14, 2015 12.04 12.06 11.30 11.42 378,985 -0.57(-4.75%)
Oct 13, 2015 12.74 12.89 11.92 11.99 312,702 -0.74(-5.81%)
Oct 12, 2015 11.91 12.76 11.90 12.73 391,403 +0.83(+6.97%)
Oct 09, 2015 11.81 12.28 11.75 11.90 341,691 +0.15(+1.28%)
Oct 08, 2015 12.10 12.25 11.50 11.75 407,773 -0.29(-2.41%)
Oct 07, 2015 12.70 12.98 12.01 12.04 744,957 -0.63(-4.97%)
Oct 06, 2015 13.80 14.28 12.55 12.67 2,076,254 -2.90(-18.63%)
Oct 05, 2015 15.14 16.10 14.95 15.57 1,016,729 +0.43(+2.84%)
Oct 02, 2015 14.52 15.30 14.08 15.14 340,430 +0.45(+3.06%)
Oct 01, 2015 14.13 14.91 12.58 14.69 839,639 +0.61(+4.33%)
Sep 30, 2015 14.37 14.42 13.41 14.08 425,173 -0.14(-0.98%)
Sep 29, 2015 15.11 15.15 13.96 14.22 390,935 -0.90(-5.95%)
Sep 28, 2015 15.16 15.27 14.70 15.12 300,250 -0.12(-0.79%)
Sep 25, 2015 15.78 16.05 15.03 15.24 219,041 -0.46(-2.93%)
Sep 24, 2015 15.65 15.90 15.49 15.70 237,602 -0.07(-0.44%)
Sep 23, 2015 15.53 15.81 15.26 15.77 192,372 +0.25(+1.61%)
Sep 22, 2015 15.70 15.70 15.09 15.52 181,808 -0.35(-2.21%)
Sep 21, 2015 16.10 16.38 15.77 15.87 100,576 -0.17(-1.06%)
Sep 18, 2015 16.55 16.56 15.90 16.04 291,182 -0.66(-3.95%)
Sep 17, 2015 17.29 17.31 16.60 16.70 111,313 -0.59(-3.41%)
Sep 16, 2015 17.24 17.70 17.01 17.29 278,812 +0.12(+0.70%)
Sep 15, 2015 16.77 17.35 16.73 17.17 83,103 +0.35(+2.08%)
Sep 14, 2015 16.33 16.83 16.18 16.82 96,934 +0.46(+2.81%)
Sep 11, 2015 16.86 16.86 16.21 16.36 110,041 -0.62(-3.65%)
Sep 10, 2015 16.86 17.22 16.64 16.98 104,515 +0.07(+0.41%)
Sep 09, 2015 17.06 17.18 16.64 16.91 176,770 -0.03(-0.18%)
Sep 08, 2015 16.58 17.00 16.55 16.94 106,181 +0.54(+3.29%)
Sep 04, 2015 16.42 16.40 16.40 16.40 87,300 -0.22(-1.32%)
Sep 03, 2015 16.62 17.02 16.47 16.62 101,635 -0.03(-0.18%)
Sep 02, 2015 16.62 16.79 16.41 16.65 65,163 +0.21(+1.28%)
Sep 01, 2015 16.66 16.99 16.36 16.44 96,733 -0.47(-2.78%)
Aug 31, 2015 16.76 17.16 16.55 16.91 115,657 +0.08(+0.48%)
Aug 28, 2015 16.20 16.92 16.18 16.83 179,943 +0.67(+4.15%)
Aug 27, 2015 16.00 16.38 15.76 16.16 112,349 +0.28(+1.76%)
Aug 26, 2015 15.98 15.98 15.27 15.88 146,049 +0.15(+0.95%)
Aug 25, 2015 16.10 16.63 15.69 15.73 231,684 -0.08(-0.51%)
Aug 24, 2015 15.55 16.00 14.78 15.81 362,493 -0.39(-2.41%)
Aug 21, 2015 16.18 16.53 16.08 16.20 228,970 -0.38(-2.29%)
Aug 20, 2015 16.01 17.02 16.01 16.58 457,891 +0.82(+5.20%)
Aug 19, 2015 15.96 15.97 15.74 15.76 144,724 -0.20(-1.25%)
Aug 18, 2015 16.18 16.18 15.90 15.96 139,029 -0.24(-1.48%)
Aug 17, 2015 16.14 16.29 15.87 16.20 194,778 -0.05(-0.31%)
Aug 14, 2015 16.41 16.65 16.05 16.25 137,573 -0.22(-1.34%)
Aug 13, 2015 16.73 16.76 16.31 16.47 63,708 -0.20(-1.20%)
Aug 12, 2015 16.81 17.05 16.17 16.67 123,529 -0.15(-0.89%)
Aug 11, 2015 16.93 17.08 16.75 16.82 122,163 -0.23(-1.35%)
Aug 10, 2015 16.97 17.20 16.87 17.05 123,623 +0.10(+0.59%)
Aug 07, 2015 16.60 16.96 16.57 16.95 92,704 +0.26(+1.56%)
Aug 06, 2015 17.09 17.09 16.50 16.69 139,055 -0.46(-2.68%)
Aug 05, 2015 17.40 17.71 16.92 17.15 183,276 -0.16(-0.92%)
Aug 04, 2015 17.33 17.45 17.00 17.31 83,772 +0.03(+0.17%)
Aug 03, 2015 18.27 18.27 17.14 17.28 199,110 -0.90(-4.95%)
Jul 31, 2015 18.43 18.86 18.11 18.18 93,539 -0.26(-1.41%)
Jul 30, 2015 18.30 18.65 18.11 18.44 232,987 +0.07(+0.38%)
Jul 29, 2015 18.05 18.49 17.96 18.37 87,084 +0.37(+2.06%)
Jul 28, 2015 18.15 18.15 17.67 18.00 133,964 +0.06(+0.33%)
Jul 27, 2015 18.30 18.38 17.84 17.94 132,923 -0.41(-2.23%)
Jul 24, 2015 18.05 18.50 17.88 18.35 196,831 +0.32(+1.77%)
Jul 23, 2015 18.13 18.29 17.90 18.03 135,065 -0.09(-0.50%)
Jul 22, 2015 18.12 18.45 18.00 18.12 146,647 -0.08(-0.44%)
Jul 21, 2015 18.07 18.28 17.97 18.20 130,850 +0.17(+0.94%)
Jul 20, 2015 18.00 18.18 17.71 18.03 138,093 +0.10(+0.56%)
Jul 17, 2015 18.25 18.38 17.77 17.93 141,542 -0.33(-1.81%)
Jul 16, 2015 18.34 18.53 18.20 18.26 130,564 -0.04(-0.22%)
Jul 15, 2015 18.74 18.92 18.26 18.30 134,375 -0.41(-2.19%)
Jul 14, 2015 18.65 19.00 18.53 18.71 197,241 +0.00(+0.00%)
Jul 13, 2015 18.62 18.95 18.47 18.71 230,499 +0.31(+1.68%)
Jul 10, 2015 18.00 18.66 17.88 18.40 267,959 +0.51(+2.85%)
Jul 09, 2015 17.94 18.25 17.37 17.89 644,605 -0.04(-0.22%)
Jul 08, 2015 18.41 19.20 17.32 17.93 1,827,376 +0.43(+2.46%)
Jul 07, 2015 17.22 17.79 16.63 17.50 948,955 +0.20(+1.16%)
Jul 06, 2015 16.86 17.57 16.77 17.30 452,487 +0.27(+1.59%)
Jul 02, 2015 16.36 17.03 17.03 17.03 367,900 +0.68(+4.16%)
Jul 01, 2015 16.98 17.03 16.08 16.35 201,266 -0.52(-3.08%)
Jun 30, 2015 17.02 17.10 16.81 16.87 163,932 -0.04(-0.24%)
Jun 29, 2015 17.08 17.22 16.82 16.91 223,369 -0.46(-2.65%)
Jun 26, 2015 17.40 17.50 17.13 17.37 225,034 -0.04(-0.23%)
Jun 25, 2015 17.17 17.60 17.00 17.41 144,518 +0.27(+1.58%)
Jun 24, 2015 16.85 17.46 16.79 17.14 126,565 +0.18(+1.06%)
Jun 23, 2015 16.69 17.27 16.62 16.96 232,458 +0.30(+1.80%)
Jun 22, 2015 16.95 16.95 16.58 16.66 166,615 -0.15(-0.89%)
Jun 19, 2015 17.18 17.35 16.81 16.81 214,109 -0.31(-1.81%)
Jun 18, 2015 16.68 17.34 16.65 17.12 151,632 +0.43(+2.58%)
Jun 17, 2015 16.73 16.94 16.59 16.69 137,132 +0.06(+0.36%)
Jun 16, 2015 16.68 17.24 16.53 16.63 177,168 -0.10(-0.60%)
Jun 15, 2015 16.88 17.09 16.39 16.73 271,543 -0.22(-1.30%)
Jun 12, 2015 17.00 17.06 16.73 16.95 68,078 -0.07(-0.41%)
Jun 11, 2015 17.05 17.17 16.70 17.02 66,442 +0.07(+0.41%)
Jun 10, 2015 17.08 17.18 16.64 16.95 127,031 +0.00(+0.00%)
Jun 09, 2015 16.86 17.44 16.84 16.95 47,173 +0.04(+0.24%)
Jun 08, 2015 16.57 17.41 16.57 16.91 158,782 +0.24(+1.44%)
Jun 05, 2015 17.18 17.86 16.51 16.67 245,564 -0.53(-3.08%)
Jun 04, 2015 17.56 17.69 17.16 17.20 101,769 -0.47(-2.66%)
Jun 03, 2015 17.77 18.08 17.40 17.67 124,429 -0.09(-0.51%)
Jun 02, 2015 17.80 18.15 17.71 17.76 102,479 -0.12(-0.67%)
Jun 01, 2015 18.38 18.40 17.76 17.88 114,434 -0.48(-2.61%)
May 29, 2015 18.41 18.87 18.07 18.36 202,623 -0.10(-0.54%)
May 28, 2015 17.97 18.47 17.91 18.46 153,761 +0.41(+2.27%)
May 27, 2015 17.80 18.32 17.65 18.05 227,110 +0.26(+1.46%)
May 26, 2015 17.76 17.95 17.39 17.79 128,749 +0.02(+0.11%)
May 22, 2015 17.70 17.77 17.77 17.77 243,600 +0.14(+0.79%)
May 21, 2015 17.55 17.89 17.39 17.63 151,210 +0.14(+0.80%)
May 20, 2015 17.46 17.53 17.04 17.49 130,450 +0.02(+0.11%)
May 19, 2015 17.68 17.78 17.16 17.47 182,468 -0.21(-1.19%)
May 18, 2015 17.58 18.30 17.25 17.68 521,377 -0.19(-1.06%)
May 15, 2015 16.39 17.91 15.80 17.87 697,068 +1.52(+9.30%)
May 14, 2015 17.00 17.20 16.30 16.35 226,220 -0.49(-2.91%)
May 13, 2015 16.50 16.90 16.34 16.84 193,966 +0.32(+1.94%)
May 12, 2015 16.34 16.63 16.11 16.52 346,278 +0.07(+0.43%)
May 11, 2015 15.93 16.60 15.87 16.45 200,551 +0.52(+3.26%)
May 08, 2015 16.21 16.22 15.90 15.93 348,405 -0.18(-1.12%)
May 07, 2015 16.36 16.37 15.82 16.11 260,652 -0.31(-1.89%)
May 06, 2015 16.66 16.85 16.25 16.42 212,845 -0.23(-1.38%)
May 05, 2015 16.89 16.95 16.50 16.65 254,498 -0.19(-1.13%)
May 04, 2015 17.25 17.25 16.50 16.84 605,801 -0.35(-2.04%)
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.