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 (%)
Oct 31, 2002 10.40 10.44 10.13 10.28 3,862,500 -0.06(-0.58%)
Oct 30, 2002 10.42 10.56 10.23 10.34 4,754,100 -0.11(-1.08%)
Oct 29, 2002 10.16 10.47 9.840 10.45 4,271,691 +0.32(+3.16%)
Oct 28, 2002 10.38 10.40 10.00 10.13 3,694,033 -0.25(-2.44%)
Oct 25, 2002 9.813 10.41 9.653 10.39 4,464,900 +0.45(+4.49%)
Oct 24, 2002 9.687 10.23 9.667 9.940 6,293,900 +0.35(+3.62%)
Oct 23, 2002 9.640 9.673 9.300 9.593 4,927,914 -0.05(-0.56%)
Oct 22, 2002 10.05 10.15 9.527 9.647 6,249,507 -0.49(-4.87%)
Oct 21, 2002 10.53 10.55 10.04 10.14 6,470,300 -0.41(-3.86%)
Oct 18, 2002 10.19 10.65 9.980 10.55 3,384,600 +0.11(+1.02%)
Oct 17, 2002 10.23 10.59 10.19 10.44 3,796,160 +0.36(+3.57%)
Oct 16, 2002 10.04 10.27 9.933 10.08 5,066,788 -0.03(-0.33%)
Oct 15, 2002 9.673 10.23 9.673 10.11 7,514,500 +0.61(+6.38%)
Oct 14, 2002 9.073 9.633 9.067 9.507 5,808,049 +0.41(+4.55%)
Oct 11, 2002 8.500 9.113 8.493 9.093 6,741,165 +0.69(+8.17%)
Oct 10, 2002 8.267 8.600 7.787 8.407 6,600,500 +0.15(+1.78%)
Oct 09, 2002 8.327 8.627 8.200 8.260 4,983,800 -0.21(-2.44%)
Oct 08, 2002 8.007 8.780 7.967 8.467 6,373,300 +0.52(+6.54%)
Oct 07, 2002 8.733 8.767 7.787 7.947 4,685,500 -0.80(-9.15%)
Oct 04, 2002 8.833 8.920 8.360 8.747 6,354,101 +0.07(+0.85%)
Oct 03, 2002 8.680 8.800 8.569 8.673 3,696,700 -0.03(-0.38%)
Oct 02, 2002 9.000 9.133 8.613 8.707 5,336,900 -0.33(-3.61%)
Oct 01, 2002 8.573 9.033 8.500 9.033 3,675,080 +0.51(+5.93%)
Sep 30, 2002 8.833 8.833 8.387 8.527 4,533,757 -0.34(-3.83%)
Sep 27, 2002 9.120 9.427 8.853 8.867 2,926,100 -0.36(-3.90%)
Sep 26, 2002 9.100 9.431 8.967 9.227 3,752,700 +0.23(+2.52%)
Sep 25, 2002 8.787 9.127 8.720 9.000 4,285,800 +0.27(+3.13%)
Sep 24, 2002 8.400 8.947 8.400 8.727 3,974,900 +0.12(+1.39%)
Sep 23, 2002 8.940 8.940 8.560 8.607 4,570,707 -0.37(-4.09%)
Sep 20, 2002 9.433 9.440 8.913 8.973 5,929,300 -0.19(-2.11%)
Sep 19, 2002 9.353 9.447 9.167 9.167 3,257,500 -0.41(-4.25%)
Sep 18, 2002 9.433 9.620 9.273 9.573 3,379,100 +0.11(+1.13%)
Sep 17, 2002 9.847 9.967 9.420 9.467 2,996,029 -0.27(-2.74%)
Sep 16, 2002 9.673 9.853 9.533 9.733 3,399,122 +0.06(+0.62%)
Sep 13, 2002 9.447 9.766 9.447 9.673 2,758,014 +0.19(+2.04%)
Sep 12, 2002 9.727 9.747 9.427 9.480 2,832,800 -0.29(-2.94%)
Sep 11, 2002 9.947 10.27 9.700 9.767 3,967,100 -0.18(-1.81%)
Sep 10, 2002 9.733 10.02 9.573 9.947 6,048,260 +0.39(+4.12%)
Sep 09, 2002 9.360 9.620 9.273 9.553 5,363,600 +0.18(+1.92%)
Sep 06, 2002 9.033 9.440 9.033 9.373 4,276,400 +0.35(+3.84%)
Sep 05, 2002 8.833 9.080 8.627 9.027 6,563,200 +0.12(+1.35%)
Sep 04, 2002 8.813 8.973 8.667 8.907 6,514,900 +0.14(+1.60%)
Sep 03, 2002 9.213 9.233 8.693 8.767 6,342,100 -0.50(-5.40%)
Aug 30, 2002 8.700 9.500 8.700 9.267 7,713,563 +0.57(+6.51%)
Aug 29, 2002 8.633 8.967 8.593 8.700 10,183,438 +0.05(+0.62%)
Aug 28, 2002 9.327 9.333 8.573 8.647 13,199,347 -0.67(-7.22%)
Aug 27, 2002 9.380 9.400 9.053 9.320 7,204,900 -0.03(-0.36%)
Aug 26, 2002 9.700 9.840 9.320 9.353 4,710,100 -0.37(-3.77%)
Aug 23, 2002 9.533 9.867 9.093 9.720 9,905,100 -0.33(-3.25%)
Aug 22, 2002 10.69 10.70 10.01 10.05 7,612,800 -0.63(-5.94%)
Aug 21, 2002 10.59 10.89 10.51 10.68 5,158,200 +0.19(+1.78%)
Aug 20, 2002 11.53 11.57 10.32 10.49 11,373,644 -0.53(-4.84%)
Aug 16, 2002 11.15 11.42 10.91 11.03 3,440,622 -0.19(-1.66%)
Aug 15, 2002 11.27 11.44 10.98 11.21 2,948,175 +0.02(+0.18%)
Aug 14, 2002 10.23 11.35 10.18 11.19 6,798,000 +1.03(+10.10%)
Aug 13, 2002 10.13 10.80 10.09 10.17 4,590,100 +0.01(+0.07%)
Aug 12, 2002 10.60 10.69 9.967 10.16 7,106,536 -0.53(-4.93%)
Aug 07, 2002 10.48 10.73 10.31 10.69 3,239,500 +0.35(+3.42%)
Aug 06, 2002 10.13 10.68 10.01 10.33 2,885,151 +0.51(+5.23%)
Aug 05, 2002 9.847 10.33 9.787 9.820 4,632,368 +0.01(+0.07%)
Aug 02, 2002 10.67 10.70 9.587 9.813 4,595,024 -0.81(-7.65%)
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.