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:

Urban Outfitters (NQ: URBN )

28.29 +0.61 (+2.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 27.80 28.34 27.75 28.29 927,671 +0.61(+2.20%)
Nov 23, 2022 27.85 28.18 27.20 27.68 2,662,779 -0.12(-0.43%)
Nov 22, 2022 27.10 27.83 25.23 27.80 7,166,514 +2.27(+8.89%)
Nov 21, 2022 25.71 25.84 25.06 25.53 2,904,034 -0.51(-1.96%)
Nov 18, 2022 26.37 26.47 25.54 26.04 3,015,183 +0.62(+2.44%)
Nov 17, 2022 24.29 25.43 24.29 25.42 2,114,855 +0.70(+2.83%)
Nov 16, 2022 25.14 25.14 23.90 24.72 2,335,527 -1.30(-5.00%)
Nov 15, 2022 25.71 26.64 25.68 26.02 2,210,230 +0.70(+2.76%)
Nov 14, 2022 25.02 25.94 24.80 25.32 2,407,004 -0.03(-0.12%)
Nov 11, 2022 25.00 25.43 24.72 25.35 1,920,122 +0.60(+2.42%)
Nov 10, 2022 23.73 24.75 23.50 24.75 2,278,766 +2.12(+9.37%)
Nov 09, 2022 23.45 23.55 22.37 22.63 1,705,180 -1.19(-5.00%)
Nov 08, 2022 23.68 24.07 23.22 23.82 1,445,349 +0.38(+1.62%)
Nov 07, 2022 23.24 23.45 22.66 23.44 1,419,654 +0.32(+1.38%)
Nov 04, 2022 23.33 23.55 22.66 23.12 1,172,940 +0.14(+0.61%)
Nov 03, 2022 22.71 23.31 22.39 22.98 1,418,791 +0.09(+0.39%)
Nov 02, 2022 23.69 22.83 22.89 1,727,333 -0.79(-3.34%)
Nov 01, 2022 24.19 24.39 23.48 23.68 1,627,979 -0.18(-0.75%)
Oct 31, 2022 24.56 24.80 23.85 23.86 1,889,294 -0.82(-3.32%)
Oct 28, 2022 24.43 24.77 23.89 24.68 1,970,197 +0.01(+0.04%)
Oct 27, 2022 24.72 25.10 24.45 24.67 2,221,838 +0.18(+0.73%)
Oct 26, 2022 24.41 24.98 24.30 24.49 1,550,786 +0.08(+0.33%)
Oct 25, 2022 23.64 24.52 23.55 24.41 1,654,886 +0.89(+3.78%)
Oct 24, 2022 23.29 23.55 22.66 23.52 2,023,587 +0.28(+1.20%)
Oct 21, 2022 22.25 23.25 22.10 23.24 2,374,347 +1.10(+4.97%)
Oct 20, 2022 22.79 23.30 22.12 22.14 1,500,195 -0.56(-2.47%)
Oct 19, 2022 22.82 23.05 22.16 22.70 1,886,571 -0.37(-1.60%)
Oct 18, 2022 23.50 23.74 22.67 23.07 1,944,204 +0.07(+0.30%)
Oct 17, 2022 22.71 23.17 22.55 23.00 2,836,458 +0.83(+3.74%)
Oct 14, 2022 22.68 22.95 22.13 22.17 1,299,147 -0.22(-0.98%)
Oct 13, 2022 21.25 22.59 20.93 22.39 1,934,888 +0.67(+3.08%)
Oct 12, 2022 22.07 22.32 21.65 21.72 1,263,711 -0.50(-2.25%)
Oct 11, 2022 21.99 22.91 21.60 22.22 2,300,367 +0.22(+1.00%)
Oct 10, 2022 22.04 22.37 21.73 22.00 2,274,227 +0.22(+1.01%)
Oct 07, 2022 21.45 21.82 21.20 21.78 1,352,376 +0.07(+0.32%)
Oct 06, 2022 21.75 22.05 21.51 21.71 980,499 -0.18(-0.82%)
Oct 05, 2022 21.22 21.97 21.12 21.89 1,506,493 +0.26(+1.20%)
Oct 04, 2022 20.74 21.63 20.59 21.63 1,849,758 +1.44(+7.13%)
Oct 03, 2022 20.05 20.60 19.66 20.19 1,675,300 +0.54(+2.75%)
Sep 30, 2022 19.28 20.14 18.75 19.65 1,885,859 -0.13(-0.66%)
Sep 29, 2022 20.63 20.64 19.43 19.78 1,835,781 -1.10(-5.27%)
Sep 28, 2022 20.72 21.18 20.66 20.88 1,536,681 +0.08(+0.38%)
Sep 27, 2022 21.07 21.45 20.47 20.80 2,239,643 -0.06(-0.29%)
Sep 26, 2022 20.92 21.52 20.83 20.86 3,423,326 -0.14(-0.67%)
Sep 23, 2022 20.95 21.30 20.35 21.00 2,498,028 -0.31(-1.45%)
Sep 22, 2022 21.35 21.52 21.02 21.31 2,333,227 +0.18(+0.85%)
Sep 21, 2022 21.27 21.83 21.03 21.13 1,374,159 +0.05(+0.24%)
Sep 20, 2022 21.61 21.77 20.47 21.08 2,150,404 -0.84(-3.83%)
Sep 19, 2022 21.50 22.08 21.30 21.92 1,868,780 +0.28(+1.29%)
Sep 16, 2022 20.98 21.80 20.67 21.64 3,586,274 +0.52(+2.46%)
Sep 15, 2022 21.06 21.90 21.01 21.12 1,349,007 -0.14(-0.66%)
Sep 14, 2022 21.18 21.55 20.90 21.26 1,533,959 +0.16(+0.76%)
Sep 13, 2022 22.04 22.25 21.00 21.10 2,062,747 -1.75(-7.66%)
Sep 12, 2022 22.51 23.16 22.51 22.85 2,586,205 +0.54(+2.42%)
Sep 09, 2022 21.80 22.59 21.74 22.31 2,410,007 +0.58(+2.67%)
Sep 08, 2022 21.70 22.08 20.97 21.73 2,024,749 -0.34(-1.54%)
Sep 07, 2022 20.99 22.27 20.99 22.07 2,455,478 +1.03(+4.90%)
Sep 06, 2022 20.89 21.36 20.30 21.04 3,174,961 +0.47(+2.28%)
Sep 02, 2022 20.69 20.73 19.87 20.57 1,845,297 +0.21(+1.03%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.