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

Abercrombie & Fitch Company (NY: ANF )

120.41 -1.11 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 29, 2017 15.83 15.83 15.83 0 -0.72(-4.34%)
Dec 28, 2017 16.57 16.67 16.41 16.55 1,637,354 -0.02(-0.11%)
Dec 27, 2017 17.25 17.25 16.37 16.57 2,329,594 -0.72(-4.15%)
Dec 26, 2017 16.46 17.36 16.39 17.29 1,855,542 +0.76(+4.62%)
Dec 22, 2017 16.59 16.61 16.24 16.52 919,430 -0.09(-0.55%)
Dec 21, 2017 16.26 16.73 16.26 16.61 1,385,118 +0.37(+2.29%)
Dec 20, 2017 16.26 16.42 16.11 16.24 1,365,232 +0.10(+0.62%)
Dec 19, 2017 16.11 16.30 15.88 16.14 1,716,208 -0.05(-0.34%)
Dec 18, 2017 15.26 16.34 15.26 16.20 3,190,731 +1.02(+6.70%)
Dec 15, 2017 15.47 15.74 15.16 15.18 4,122,569 -0.24(-1.53%)
Dec 14, 2017 16.07 16.28 15.22 15.42 2,850,007 -0.62(-3.85%)
Dec 13, 2017 15.87 16.26 15.87 16.03 1,790,545 +0.18(+1.15%)
Dec 12, 2017 16.31 16.48 15.84 15.85 1,993,603 -0.42(-2.57%)
Dec 11, 2017 16.31 16.35 16.08 16.27 2,361,481 -0.09(-0.56%)
Dec 08, 2017 16.15 16.42 15.93 16.36 2,513,869 +0.00(+0.00%)
Dec 07, 2017 16.06 16.42 15.90 2,264,293 +0.00(+0.00%)
Dec 06, 2017 15.81 16.29 15.74 16.03 3,965,637 +0.46(+2.98%)
Dec 05, 2017 15.86 15.93 15.15 15.57 4,330,958 -0.14(-0.87%)
Dec 04, 2017 15.99 16.56 15.67 15.71 4,060,731 -0.07(-0.46%)
Dec 01, 2017 15.70 15.98 15.24 15.78 3,656,441 +0.01(+0.06%)
Nov 30, 2017 15.62 16.25 15.54 15.77 3,633,130 -0.13(-0.80%)
Nov 29, 2017 15.82 16.56 15.78 15.90 5,922,765 -0.03(-0.17%)
Nov 28, 2017 14.85 16.08 14.85 15.92 4,466,281 +1.11(+7.52%)
Nov 27, 2017 15.05 15.31 14.48 14.81 3,618,359 -0.22(-1.43%)
Nov 24, 2017 15.04 15.38 14.94 15.03 2,167,875 +0.10(+0.66%)
Nov 22, 2017 14.97 15.08 14.75 14.93 3,419,131 -0.02(-0.12%)
Nov 21, 2017 15.23 15.23 14.59 14.94 5,682,758 -0.36(-2.35%)
Nov 20, 2017 14.10 15.44 13.88 15.30 11,690,194 +1.34(+9.58%)
Nov 17, 2017 13.99 14.54 13.21 13.97 20,558,150 +2.69(+23.90%)
Nov 16, 2017 11.42 11.54 11.10 11.27 4,752,847 -0.09(-0.79%)
Nov 15, 2017 11.04 11.65 10.89 11.36 2,611,636 +0.25(+2.26%)
Nov 14, 2017 10.96 11.17 10.75 11.11 2,275,799 +0.02(+0.16%)
Nov 13, 2017 11.28 11.50 11.05 11.09 2,211,243 -0.19(-1.67%)
Nov 10, 2017 10.98 11.54 10.92 11.28 2,994,360 +0.34(+3.12%)
Nov 09, 2017 10.49 11.27 10.48 10.94 3,214,018 +0.41(+3.92%)
Nov 08, 2017 10.45 10.79 10.43 10.53 2,416,133 +0.03(+0.26%)
Nov 07, 2017 10.69 10.69 10.45 10.50 2,217,426 -0.19(-1.76%)
Nov 06, 2017 10.67 10.93 10.53 10.69 2,336,236 +0.07(+0.68%)
Nov 03, 2017 10.72 10.86 10.61 10.62 2,001,690 -0.23(-2.15%)
Nov 02, 2017 10.77 11.13 10.72 10.85 2,060,421 +0.13(+1.17%)
Nov 01, 2017 11.17 11.39 10.55 10.72 6,364,297 -1.34(-11.09%)
Oct 31, 2017 12.25 12.46 11.95 12.06 1,878,745 -0.19(-1.54%)
Oct 30, 2017 12.72 12.74 12.09 12.25 2,203,169 -0.55(-4.28%)
Oct 27, 2017 12.94 13.00 12.62 12.80 2,441,705 -0.31(-2.33%)
Oct 26, 2017 12.79 13.31 12.79 13.10 2,431,537 +0.28(+2.17%)
Oct 25, 2017 12.73 12.97 12.60 12.83 2,622,533 +0.13(+0.99%)
Oct 24, 2017 12.65 12.77 12.47 12.70 1,901,973 +0.11(+0.86%)
Oct 23, 2017 12.37 12.81 12.33 12.59 2,514,907 +0.23(+1.89%)
Oct 20, 2017 12.18 12.47 12.18 12.36 1,763,745 +0.32(+2.69%)
Oct 19, 2017 11.80 12.15 11.77 12.03 1,436,223 +0.14(+1.21%)
Oct 18, 2017 11.78 12.01 11.66 11.89 1,611,398 +0.17(+1.46%)
Oct 17, 2017 11.70 11.86 11.60 11.72 1,736,762 +0.00(+0.00%)
Oct 16, 2017 11.68 11.77 11.53 11.72 1,736,792 -0.02(-0.15%)
Oct 13, 2017 11.72 11.93 11.64 11.74 1,350,283 +0.04(+0.38%)
Oct 12, 2017 11.93 12.03 11.59 11.69 1,996,987 -0.31(-2.62%)
Oct 11, 2017 12.15 12.21 11.86 12.01 1,941,471 -0.20(-1.62%)
Oct 10, 2017 12.27 12.34 12.12 12.21 1,410,923 -0.01(-0.07%)
Oct 09, 2017 12.89 12.89 12.14 12.21 3,572,928 -0.75(-5.75%)
Oct 06, 2017 12.88 12.99 12.81 12.96 1,288,743 +0.00(+0.00%)
Oct 05, 2017 12.89 13.02 12.62 12.96 2,783,113 +0.09(+0.70%)
Oct 04, 2017 13.03 13.21 12.83 12.87 1,967,289 -0.13(-1.04%)
Oct 03, 2017 13.20 13.22 12.86 13.00 2,694,892 -0.22(-1.63%)
Oct 02, 2017 13.19 13.29 12.80 13.22 2,920,847 +0.25(+1.94%)
Sep 29, 2017 13.00 13.04 12.83 12.97 1,618,837 +0.03(+0.21%)
Sep 28, 2017 13.06 13.21 12.88 12.94 1,701,465 -0.17(-1.30%)
Sep 27, 2017 13.22 12.81 13.11 3,330,913 +0.18(+1.39%)
Sep 26, 2017 12.88 12.96 12.76 12.93 2,128,563 +0.09(+0.70%)
Sep 25, 2017 12.88 13.27 12.72 12.84 3,310,727 +0.04(+0.28%)
Sep 22, 2017 12.57 12.84 12.54 12.81 2,107,952 +0.26(+2.08%)
Sep 21, 2017 12.58 12.59 12.42 12.55 1,003,210 +0.04(+0.29%)
Sep 20, 2017 12.57 12.67 12.39 12.51 2,579,992 -0.08(-0.64%)
Sep 19, 2017 12.72 12.83 12.49 12.59 1,521,981 -0.05(-0.43%)
Sep 18, 2017 12.81 12.95 12.56 12.65 2,351,908 -0.14(-1.12%)
Sep 15, 2017 12.62 12.84 12.55 12.79 3,485,632 +0.16(+1.28%)
Sep 14, 2017 12.54 12.70 12.32 12.63 2,603,555 +0.09(+0.72%)
Sep 13, 2017 12.57 12.70 12.47 12.54 3,139,119 -0.08(-0.64%)
Sep 12, 2017 12.24 12.79 12.24 12.62 3,429,418 +0.37(+3.01%)
Sep 11, 2017 12.03 12.44 11.98 12.25 2,628,660 +0.11(+0.89%)
Sep 08, 2017 12.21 12.30 12.05 12.14 3,136,352 -0.11(-0.88%)
Sep 07, 2017 12.30 12.37 12.05 12.25 2,706,603 +0.03(+0.22%)
Sep 06, 2017 11.86 12.27 11.82 12.22 4,108,527 +0.43(+3.66%)
Sep 05, 2017 11.74 11.85 11.56 11.79 2,988,399 +0.03(+0.23%)
Sep 01, 2017 11.50 11.80 11.43 11.77 3,193,610 +0.32(+2.83%)
Aug 31, 2017 11.36 11.54 11.34 11.44 3,061,012 +0.23(+2.08%)
Aug 30, 2017 11.09 11.40 10.98 11.21 4,534,010 +0.13(+1.14%)
Aug 29, 2017 10.95 11.22 10.83 11.08 5,190,593 -0.06(-0.56%)
Aug 28, 2017 10.91 11.16 10.86 11.14 6,811,212 +0.24(+2.19%)
Aug 25, 2017 10.23 10.91 10.02 10.91 15,329,291 +0.96(+9.69%)
Aug 24, 2017 9.563 10.15 9.333 9.943 23,141,840 +1.45(+17.07%)
Aug 23, 2017 8.396 8.595 8.228 8.493 7,480,860 +0.41(+5.03%)
Aug 22, 2017 8.290 8.374 8.078 8.087 4,868,344 -0.12(-1.51%)
Aug 21, 2017 8.414 8.476 7.981 8.210 4,031,886 -0.33(-3.83%)
Aug 18, 2017 8.334 8.564 8.210 8.537 2,620,838 +0.15(+1.79%)
Aug 17, 2017 8.378 8.537 8.264 8.387 1,804,176 -0.07(-0.84%)
Aug 16, 2017 8.467 8.617 8.405 8.458 2,597,761 +0.18(+2.13%)
Aug 15, 2017 8.520 8.542 8.065 8.281 3,409,898 -0.30(-3.50%)
Aug 14, 2017 8.758 8.758 8.546 8.582 1,669,798 -0.09(-1.02%)
Aug 11, 2017 8.573 8.750 8.520 8.670 3,064,044 +0.03(+0.31%)
Aug 10, 2017 8.794 8.820 8.555 8.644 3,057,251 -0.26(-2.88%)
Aug 09, 2017 8.926 8.938 8.608 8.900 2,408,684 -0.15(-1.66%)
Aug 08, 2017 9.121 9.271 9.041 9.050 2,225,232 +0.02(+0.20%)
Aug 07, 2017 9.032 9.227 8.962 9.032 2,575,378 +0.04(+0.49%)
Aug 04, 2017 8.829 9.006 8.803 8.988 2,080,421 +0.18(+2.01%)
Aug 03, 2017 8.750 8.953 8.697 8.811 2,094,353 +0.04(+0.40%)
Aug 02, 2017 8.918 8.971 8.599 8.776 2,420,418 -0.19(-2.17%)
Aug 01, 2017 8.732 8.997 8.707 8.971 2,995,901 +0.27(+3.15%)
Jul 31, 2017 8.732 8.767 8.564 8.697 2,876,893 +0.01(+0.10%)
Jul 28, 2017 8.661 8.723 8.493 8.688 5,082,515 -0.02(-0.20%)
Jul 27, 2017 8.537 8.741 8.392 8.705 3,409,684 +0.27(+3.25%)
Jul 26, 2017 8.431 8.555 8.290 8.431 2,264,725 -0.03(-0.31%)
Jul 25, 2017 8.184 8.599 8.175 8.458 2,578,344 +0.25(+3.01%)
Jul 24, 2017 8.352 8.371 8.193 8.210 2,437,369 -0.24(-2.82%)
Jul 21, 2017 8.537 8.546 8.264 8.449 3,751,771 -0.05(-0.62%)
Jul 20, 2017 8.511 8.617 8.414 8.502 2,816,433 +0.07(+0.84%)
Jul 19, 2017 8.281 8.502 8.281 8.431 4,580,049 +0.23(+2.80%)
Jul 18, 2017 8.184 8.281 8.104 8.202 3,876,049 +0.01(+0.11%)
Jul 17, 2017 7.857 8.299 7.848 8.193 5,191,232 +0.34(+4.27%)
Jul 14, 2017 8.025 8.087 7.848 7.857 6,777,672 -0.12(-1.55%)
Jul 13, 2017 7.901 8.051 7.830 7.981 7,817,510 +0.12(+1.57%)
Jul 12, 2017 8.210 8.290 7.786 7.857 11,170,065 -0.31(-3.79%)
Jul 11, 2017 8.476 8.608 8.025 8.166 16,047,465 -0.31(-3.65%)
Jul 10, 2017 9.536 9.580 8.405 8.476 31,495,472 -2.27(-21.14%)
Jul 07, 2017 10.85 10.85 10.62 10.75 1,511,954 -0.10(-0.90%)
Jul 06, 2017 11.22 11.29 10.81 10.84 1,962,003 -0.49(-4.36%)
Jul 05, 2017 11.25 11.36 11.18 11.34 1,812,661 +0.06(+0.55%)
Jul 03, 2017 11.10 11.38 11.06 11.28 1,106,316 +0.28(+2.57%)
Jun 30, 2017 11.05 11.13 10.84 10.99 3,566,748 -0.04(-0.32%)
Jun 29, 2017 10.94 11.16 10.88 11.03 2,071,436 +0.16(+1.46%)
Jun 28, 2017 11.03 11.18 10.84 10.87 3,858,654 -0.11(-0.97%)
Jun 27, 2017 10.78 11.03 10.73 10.98 3,057,948 +0.18(+1.64%)
Jun 26, 2017 10.87 10.91 10.66 10.80 2,770,305 -0.06(-0.57%)
Jun 23, 2017 10.74 10.91 10.49 10.86 2,926,009 +0.08(+0.74%)
Jun 22, 2017 10.81 10.89 10.57 10.78 3,338,441 +0.13(+1.24%)
Jun 21, 2017 10.77 10.91 10.61 10.65 1,392,497 -0.14(-1.31%)
Jun 20, 2017 11.12 11.12 10.69 10.79 1,815,455 -0.34(-3.02%)
Jun 19, 2017 11.12 11.14 10.82 11.13 1,975,218 +0.05(+0.48%)
Jun 16, 2017 10.90 11.08 10.79 11.07 2,462,232 +0.00(+0.00%)
Jun 15, 2017 10.98 11.22 10.84 11.07 3,162,742 +0.00(+0.00%)
Jun 14, 2017 11.14 11.14 10.86 11.07 3,461,313 -0.03(-0.24%)
Jun 13, 2017 11.16 11.26 11.00 11.10 3,431,175 -0.05(-0.48%)
Jun 12, 2017 11.05 11.46 10.97 11.15 3,747,482 -0.09(-0.79%)
Jun 09, 2017 10.84 11.34 10.65 11.24 4,785,974 +0.37(+3.41%)
Jun 08, 2017 10.74 10.94 10.68 10.87 4,146,302 +0.20(+1.91%)
Jun 07, 2017 10.91 10.94 10.61 10.67 3,232,052 -0.22(-2.03%)
Jun 06, 2017 11.41 11.41 10.74 10.89 4,134,318 -0.62(-5.38%)
Jun 05, 2017 11.83 11.87 11.49 11.51 2,514,912 -0.35(-2.98%)
Jun 02, 2017 12.09 12.19 11.69 11.86 2,392,221 -0.29(-2.40%)
Jun 01, 2017 11.62 12.23 11.49 12.15 3,646,369 +0.49(+4.25%)
May 31, 2017 11.56 11.67 11.22 11.66 3,589,138 +0.08(+0.69%)
May 30, 2017 11.56 11.74 11.51 11.58 3,366,445 +0.07(+0.61%)
May 26, 2017 12.17 12.19 11.33 11.51 7,208,160 -0.72(-5.91%)
May 25, 2017 11.90 12.34 11.81 12.23 9,658,167 +1.01(+9.00%)
May 24, 2017 10.61 11.83 10.38 11.22 12,761,171 +0.60(+5.66%)
May 23, 2017 10.92 10.96 10.61 10.62 2,315,944 -0.26(-2.40%)
May 22, 2017 10.84 11.02 10.77 10.88 2,776,905 +0.03(+0.32%)
May 19, 2017 11.00 11.06 10.65 10.85 3,085,111 -0.09(-0.80%)
May 18, 2017 11.25 11.39 10.86 10.93 3,075,434 -0.30(-2.64%)
May 17, 2017 11.79 11.58 11.22 11.23 3,984,693 -0.56(-4.73%)
May 16, 2017 11.77 11.95 11.60 11.79 3,352,068 -0.17(-1.38%)
May 15, 2017 12.07 12.22 11.80 11.95 6,404,166 -0.09(-0.72%)
May 12, 2017 12.05 12.27 11.95 12.04 4,788,963 -0.24(-1.92%)
May 11, 2017 12.25 12.44 12.15 12.27 8,651,609 -0.10(-0.84%)
May 10, 2017 12.10 12.62 11.59 12.38 18,460,430 +1.35(+12.23%)
May 09, 2017 10.99 11.22 10.97 11.03 2,313,111 +0.03(+0.24%)
May 08, 2017 10.95 11.30 10.94 11.00 3,399,021 +0.10(+0.96%)
May 05, 2017 10.52 10.99 10.50 10.90 3,653,691 +0.43(+4.07%)
May 04, 2017 10.72 10.79 10.43 10.47 3,216,961 -0.28(-2.59%)
May 03, 2017 10.75 10.85 10.59 10.75 2,535,603 -0.09(-0.80%)
May 02, 2017 10.44 10.88 10.32 10.84 3,401,777 +0.40(+3.84%)
May 01, 2017 10.46 10.54 10.36 10.44 2,155,478 +0.00(+0.00%)
Apr 28, 2017 10.54 10.58 10.39 10.44 2,361,749 -0.11(-1.07%)
Apr 27, 2017 10.52 10.59 10.30 10.55 2,566,598 +0.03(+0.25%)
Apr 26, 2017 10.31 10.68 10.25 10.52 4,024,972 +0.27(+2.63%)
Apr 25, 2017 10.39 10.53 10.25 10.25 2,748,120 -0.13(-1.26%)
Apr 24, 2017 10.29 10.50 10.21 10.39 3,386,418 +0.22(+2.14%)
Apr 21, 2017 10.18 10.18 9.872 10.17 3,047,979 -0.02(-0.17%)
Apr 20, 2017 9.776 10.46 9.758 10.18 6,984,144 +0.51(+5.31%)
Apr 19, 2017 9.637 9.819 9.619 9.671 2,142,911 +0.06(+0.63%)
Apr 18, 2017 9.628 9.693 9.384 9.610 3,170,992 +0.09(+0.91%)
Apr 17, 2017 9.428 9.541 9.262 9.523 2,238,052 +0.10(+1.11%)
Apr 13, 2017 9.689 9.724 9.341 9.419 2,791,457 -0.27(-2.79%)
Apr 12, 2017 9.767 9.837 9.637 9.689 1,917,415 -0.09(-0.89%)
Apr 11, 2017 9.515 9.811 9.358 9.776 3,733,953 +0.26(+2.74%)
Apr 10, 2017 9.314 9.698 9.262 9.515 3,742,215 +0.27(+2.92%)
Apr 07, 2017 9.236 9.332 9.140 9.245 3,647,874 -0.01(-0.09%)
Apr 06, 2017 9.336 9.602 9.210 9.254 4,897,314 +0.01(+0.09%)
Apr 05, 2017 9.549 9.602 9.175 9.245 4,578,033 -0.27(-2.84%)
Apr 04, 2017 9.784 9.802 9.358 9.515 6,868,660 -0.37(-3.79%)
Apr 03, 2017 10.36 10.39 9.863 9.889 4,301,390 -0.50(-4.78%)
Mar 31, 2017 10.65 10.79 10.26 10.39 4,040,015 -0.27(-2.53%)
Mar 30, 2017 10.63 10.82 10.53 10.65 3,668,587 -0.03(-0.33%)
Mar 29, 2017 10.32 10.85 10.32 10.69 5,780,803 +0.37(+3.63%)
Mar 28, 2017 10.01 10.34 10.01 10.32 3,266,633 +0.24(+2.42%)
Mar 27, 2017 9.706 10.21 9.706 10.07 3,396,076 +0.23(+2.30%)
Mar 24, 2017 9.802 9.950 9.706 9.845 2,238,738 +0.05(+0.53%)
Mar 23, 2017 9.628 9.932 9.628 9.793 3,216,526 +0.18(+1.90%)
Mar 22, 2017 9.863 9.924 9.428 9.610 6,190,280 -0.34(-3.41%)
Mar 21, 2017 10.18 10.21 9.628 9.950 4,305,845 -0.21(-2.06%)
Mar 20, 2017 10.45 10.52 10.09 10.16 5,034,592 -0.29(-2.75%)
Mar 17, 2017 10.56 10.58 10.22 10.45 4,818,204 -0.05(-0.50%)
Mar 16, 2017 10.27 10.49 10.21 10.50 3,287,067 +0.22(+2.12%)
Mar 15, 2017 10.16 10.29 9.889 10.28 2,695,275 +0.15(+1.46%)
Mar 14, 2017 10.20 10.25 9.898 10.13 3,591,890 -0.03(-0.34%)
Mar 13, 2017 10.38 10.52 10.13 10.17 3,024,146 -0.26(-2.50%)
Mar 10, 2017 10.21 10.49 10.17 10.43 3,135,352 +0.18(+1.78%)
Mar 09, 2017 10.23 10.34 10.13 10.25 3,566,194 -0.04(-0.42%)
Mar 08, 2017 10.15 10.39 10.04 10.29 5,011,920 +0.09(+0.85%)
Mar 07, 2017 10.40 10.54 10.15 10.20 6,168,281 -0.24(-2.33%)
Mar 06, 2017 10.62 10.80 10.27 10.45 6,419,680 -0.21(-1.96%)
Mar 03, 2017 11.46 11.48 10.57 10.65 11,620,812 -0.94(-8.11%)
Mar 02, 2017 10.90 11.97 10.79 11.60 23,002,712 +1.42(+13.94%)
Mar 01, 2017 10.32 10.32 9.549 10.18 11,958,116 -0.06(-0.60%)
Feb 28, 2017 10.44 10.44 10.06 10.24 5,402,029 -0.27(-2.61%)
Feb 27, 2017 10.21 10.55 10.15 10.51 4,453,532 +0.26(+2.50%)
Feb 24, 2017 10.12 10.35 9.766 10.25 5,150,904 +0.34(+3.45%)
Feb 23, 2017 10.20 10.25 9.886 9.912 4,257,853 -0.40(-3.90%)
Feb 22, 2017 10.70 10.74 10.28 10.31 2,603,501 -0.30(-2.82%)
Feb 21, 2017 10.62 10.74 10.55 10.61 3,058,995 +0.17(+1.64%)
Feb 17, 2017 10.44 10.44 10.44 0 +0.11(+1.08%)
Feb 16, 2017 10.77 10.79 10.27 10.33 3,979,516 -0.34(-3.21%)
Feb 15, 2017 10.64 10.64 10.49 10.67 3,639,219 -0.06(-0.56%)
Feb 14, 2017 10.53 10.87 10.53 10.73 2,405,176 +0.16(+1.54%)
Feb 13, 2017 10.79 10.87 10.53 10.57 3,382,707 -0.17(-1.59%)
Feb 10, 2017 10.56 10.84 10.48 10.74 4,063,905 +0.27(+2.53%)
Feb 09, 2017 10.12 10.70 10.12 10.48 5,072,864 +0.36(+3.55%)
Feb 08, 2017 9.647 10.19 9.595 10.12 3,277,673 +0.45(+4.69%)
Feb 07, 2017 9.929 9.980 9.647 9.664 3,418,048 -0.21(-2.17%)
Feb 06, 2017 10.01 10.24 9.852 9.878 2,770,331 -0.13(-1.28%)
Feb 03, 2017 9.852 10.21 9.784 10.01 3,212,925 +0.19(+1.92%)
Feb 02, 2017 9.629 10.04 9.587 9.818 3,591,625 +0.09(+0.97%)
Feb 01, 2017 10.01 10.03 9.664 9.724 4,148,850 -0.21(-2.15%)
Jan 31, 2017 9.484 10.03 9.338 9.938 4,691,075 +0.29(+3.02%)
Jan 30, 2017 9.492 9.732 9.390 9.647 4,311,276 -0.08(-0.79%)
Jan 27, 2017 10.02 10.09 9.664 9.724 5,322,457 -0.30(-2.99%)
Jan 26, 2017 10.31 10.43 10.01 10.02 2,919,138 -0.27(-2.66%)
Jan 25, 2017 10.17 10.34 10.10 10.30 2,320,627 +0.21(+2.04%)
Jan 24, 2017 9.998 10.19 9.980 10.09 2,641,407 +0.11(+1.12%)
Jan 23, 2017 10.06 10.19 9.886 9.980 3,248,444 -0.21(-2.02%)
Jan 20, 2017 10.04 10.19 9.929 10.19 3,142,351 +0.13(+1.28%)
Jan 19, 2017 10.34 10.37 9.869 10.06 3,827,159 -0.28(-2.73%)
Jan 18, 2017 10.36 10.40 10.07 10.34 2,645,094 +0.03(+0.25%)
Jan 17, 2017 10.25 10.74 10.25 10.31 3,964,395 +0.15(+1.43%)
Jan 13, 2017 10.17 10.17 10.17 0 +0.05(+0.51%)
Jan 12, 2017 10.31 10.36 10.04 10.12 2,767,443 -0.21(-1.99%)
Jan 11, 2017 10.20 10.34 10.04 10.32 3,207,066 +0.06(+0.58%)
Jan 10, 2017 10.18 10.54 10.10 10.26 4,994,162 +0.12(+1.18%)
Jan 09, 2017 10.06 10.25 9.998 10.14 2,529,092 +0.03(+0.34%)
Jan 06, 2017 10.53 10.56 10.07 10.11 4,568,766 -0.31(-2.96%)
Jan 05, 2017 10.70 10.71 10.37 10.42 4,288,818 -0.56(-5.07%)
Jan 04, 2017 10.55 11.07 10.52 10.97 5,840,808 +0.61(+5.86%)
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.