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

Chico's Fas (NY: CHS )

7.590 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 4, 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 (%)
Jan 04, 2024 7.590 0 -0.01(-0.13%)
Jan 03, 2024 7.590 7.600 7.590 7.600 3,023,947 +0.01(+0.13%)
Jan 02, 2024 7.590 7.600 7.580 7.590 5,395,534 +0.01(+0.13%)
Dec 29, 2023 7.590 7.600 7.580 7.580 1,802,193 +0.00(+0.00%)
Dec 28, 2023 7.570 7.590 7.570 7.580 1,255,357 +0.00(+0.00%)
Dec 27, 2023 7.570 7.590 7.570 7.580 1,231,233 +0.00(+0.00%)
Dec 26, 2023 7.570 7.590 7.570 7.580 1,723,095 +0.01(+0.13%)
Dec 22, 2023 7.570 7.590 7.570 7.570 1,629,284 +0.00(+0.00%)
Dec 21, 2023 7.580 7.580 7.560 7.570 1,982,515 +0.01(+0.13%)
Dec 20, 2023 7.560 7.580 7.560 7.560 1,848,280 +0.00(+0.00%)
Dec 19, 2023 7.570 7.580 7.560 7.560 1,723,238 +0.00(+0.00%)
Dec 18, 2023 7.560 7.580 7.550 7.560 2,225,361 +0.04(+0.53%)
Dec 15, 2023 7.570 7.580 7.500 7.520 26,574,656 -0.04(-0.53%)
Dec 14, 2023 7.590 7.590 7.560 7.560 5,179,733 -0.02(-0.26%)
Dec 13, 2023 7.560 7.580 7.550 7.580 4,591,784 +0.03(+0.40%)
Dec 12, 2023 7.560 7.580 7.540 7.550 4,000,468 +0.00(+0.00%)
Dec 11, 2023 7.550 7.565 7.550 7.550 2,631,365 -0.01(-0.13%)
Dec 08, 2023 7.560 7.570 7.550 7.560 2,037,853 +0.01(+0.13%)
Dec 07, 2023 7.540 7.560 7.540 7.550 1,905,494 +0.00(+0.00%)
Dec 06, 2023 7.570 7.570 7.540 7.550 3,045,352 +0.00(+0.00%)
Dec 05, 2023 7.560 7.570 7.540 7.550 4,789,687 +0.00(+0.00%)
Dec 04, 2023 7.550 7.560 7.540 7.550 1,716,872 +0.01(+0.13%)
Dec 01, 2023 7.530 7.550 7.530 7.540 3,606,332 +0.00(+0.00%)
Nov 30, 2023 7.540 7.550 7.530 7.540 1,638,163 +0.01(+0.13%)
Nov 29, 2023 7.550 7.560 7.510 7.530 4,423,975 +0.02(+0.27%)
Nov 28, 2023 7.510 7.530 7.510 7.510 6,646,462 +0.00(+0.00%)
Nov 27, 2023 7.530 7.530 7.510 7.510 2,847,520 -0.01(-0.13%)
Nov 24, 2023 7.520 7.530 7.510 7.520 875,833 +0.00(+0.00%)
Nov 22, 2023 7.530 7.530 7.510 7.520 1,576,492 +0.00(+0.00%)
Nov 21, 2023 7.500 7.530 7.500 7.520 1,750,758 +0.01(+0.13%)
Nov 20, 2023 7.510 7.520 7.500 7.510 1,910,133 -0.01(-0.13%)
Nov 17, 2023 7.490 7.520 7.490 7.520 5,010,878 +0.06(+0.80%)
Nov 16, 2023 7.480 7.490 7.445 7.460 3,506,455 -0.02(-0.27%)
Nov 15, 2023 7.510 7.540 7.480 7.480 2,110,855 -0.02(-0.27%)
Nov 14, 2023 7.500 7.520 7.480 7.500 1,456,297 +0.02(+0.27%)
Nov 13, 2023 7.490 7.510 7.445 7.480 1,972,733 -0.02(-0.27%)
Nov 10, 2023 7.490 7.500 7.480 7.500 1,720,776 +0.01(+0.13%)
Nov 09, 2023 7.510 7.510 7.490 7.490 1,252,452 -0.01(-0.13%)
Nov 08, 2023 7.510 7.520 7.490 7.500 1,648,334 -0.01(-0.13%)
Nov 07, 2023 7.490 7.520 7.490 7.510 1,259,503 +0.02(+0.27%)
Nov 06, 2023 7.500 7.510 7.490 7.490 1,527,820 +0.00(+0.00%)
Nov 03, 2023 7.520 7.530 7.481 7.490 1,411,437 -0.03(-0.40%)
Nov 02, 2023 7.480 7.520 7.470 7.520 2,156,132 +0.04(+0.53%)
Nov 01, 2023 7.490 7.490 7.470 7.480 1,777,486 +0.00(+0.00%)
Oct 31, 2023 7.500 7.500 7.480 7.480 1,119,754 +0.00(+0.00%)
Oct 30, 2023 7.490 7.500 7.470 7.480 1,695,551 -0.01(-0.13%)
Oct 27, 2023 7.480 7.490 7.470 7.490 1,076,240 +0.02(+0.27%)
Oct 26, 2023 7.480 7.500 7.470 7.470 932,426 +0.00(+0.00%)
Oct 25, 2023 7.490 7.500 7.470 7.470 1,624,115 -0.01(-0.13%)
Oct 24, 2023 7.480 7.520 7.480 7.480 1,670,781 +0.00(+0.00%)
Oct 23, 2023 7.480 7.500 7.470 7.480 1,546,544 -0.01(-0.13%)
Oct 20, 2023 7.490 7.500 7.470 7.490 3,372,905 +0.00(+0.00%)
Oct 19, 2023 7.480 7.500 7.470 7.490 2,162,802 -0.01(-0.13%)
Oct 18, 2023 7.500 7.500 7.470 7.500 2,089,271 +0.02(+0.27%)
Oct 17, 2023 7.490 7.530 7.470 7.480 2,655,808 +0.01(+0.13%)
Oct 16, 2023 7.480 7.500 7.470 7.470 1,305,836 +0.00(+0.00%)
Oct 13, 2023 7.470 7.490 7.460 7.470 2,893,623 +0.02(+0.27%)
Oct 12, 2023 7.480 7.490 7.450 7.450 3,776,273 -0.01(-0.13%)
Oct 11, 2023 7.480 7.500 7.460 7.460 2,385,321 -0.03(-0.40%)
Oct 10, 2023 7.460 7.500 7.460 7.490 2,696,744 +0.03(+0.40%)
Oct 09, 2023 7.430 7.500 7.430 7.460 4,043,771 +0.02(+0.27%)
Oct 06, 2023 7.460 7.470 7.430 7.440 5,797,731 -0.02(-0.27%)
Oct 05, 2023 7.480 7.490 7.450 7.460 3,876,363 -0.01(-0.13%)
Oct 04, 2023 7.480 7.500 7.460 7.470 4,076,020 -0.03(-0.40%)
Oct 03, 2023 7.470 7.500 7.440 7.500 6,667,327 +0.03(+0.40%)
Oct 02, 2023 7.460 7.500 7.450 7.470 6,997,003 -0.01(-0.13%)
Sep 29, 2023 7.520 7.520 7.470 7.480 8,958,967 -0.04(-0.53%)
Sep 28, 2023 7.470 7.520 7.440 7.520 54,032,728 +2.91(+63.12%)
Sep 27, 2023 4.620 4.650 4.550 4.610 1,033,559 +0.01(+0.22%)
Sep 26, 2023 4.550 4.720 4.550 4.600 1,633,020 -0.01(-0.22%)
Sep 25, 2023 4.380 4.640 4.590 4.610 1,918,569 +0.20(+4.54%)
Sep 22, 2023 4.580 4.610 4.390 4.410 1,275,808 -0.16(-3.50%)
Sep 21, 2023 4.470 4.590 4.440 4.570 1,232,562 +0.08(+1.78%)
Sep 20, 2023 4.550 4.620 4.470 4.490 1,298,006 -0.05(-1.10%)
Sep 19, 2023 4.500 4.590 4.470 4.540 2,574,066 +0.04(+0.89%)
Sep 18, 2023 4.580 4.610 4.450 4.500 2,298,521 -0.09(-1.96%)
Sep 15, 2023 4.530 4.610 4.500 4.590 4,613,521 +0.03(+0.66%)
Sep 14, 2023 4.490 4.600 4.470 4.560 1,710,559 +0.10(+2.24%)
Sep 13, 2023 4.550 4.600 4.450 4.460 1,974,867 -0.03(-0.67%)
Sep 12, 2023 4.520 4.715 4.480 4.490 1,539,222 -0.04(-0.88%)
Sep 11, 2023 4.600 4.630 4.480 4.530 1,731,456 -0.01(-0.22%)
Sep 08, 2023 4.640 4.725 4.515 4.540 2,960,830 -0.08(-1.73%)
Sep 07, 2023 4.710 4.755 4.600 4.620 2,067,407 -0.13(-2.74%)
Sep 06, 2023 4.750 4.840 4.665 4.750 1,789,396 +0.01(+0.21%)
Sep 05, 2023 4.960 4.970 4.730 4.740 2,596,265 -0.30(-5.95%)
Sep 01, 2023 5.120 5.170 4.920 5.040 2,821,579 -0.09(-1.75%)
Aug 31, 2023 5.090 5.250 5.060 5.130 2,911,813 +0.06(+1.18%)
Aug 30, 2023 5.150 5.280 5.070 5.070 2,330,874 -0.11(-2.12%)
Aug 29, 2023 5.260 5.740 5.135 5.180 3,809,836 +0.06(+1.17%)
Aug 28, 2023 5.210 5.270 5.060 5.120 3,585,266 -0.08(-1.54%)
Aug 25, 2023 5.150 5.270 5.050 5.200 2,501,686 +0.07(+1.36%)
Aug 24, 2023 5.220 5.290 5.100 5.130 1,888,973 -0.13(-2.47%)
Aug 23, 2023 5.120 5.330 4.970 5.260 2,129,469 +0.09(+1.74%)
Aug 22, 2023 5.130 5.180 4.970 5.170 3,322,944 -0.06(-1.15%)
Aug 21, 2023 5.290 5.350 5.175 5.230 1,438,439 -0.08(-1.51%)
Aug 18, 2023 5.070 5.310 5.070 5.310 1,599,288 +0.21(+4.12%)
Aug 17, 2023 5.150 5.265 5.090 5.100 1,049,265 +0.00(+0.00%)
Aug 16, 2023 5.280 5.530 5.100 5.100 2,078,062 -0.19(-3.59%)
Aug 15, 2023 5.500 5.510 5.245 5.290 1,300,720 -0.23(-4.17%)
Aug 14, 2023 5.770 5.790 5.520 5.520 2,607,576 -0.27(-4.66%)
Aug 11, 2023 5.810 5.910 5.780 5.790 741,218 -0.05(-0.86%)
Aug 10, 2023 5.880 5.960 5.780 5.840 1,161,857 +0.02(+0.34%)
Aug 09, 2023 5.930 5.945 5.780 5.820 1,018,536 -0.09(-1.52%)
Aug 08, 2023 5.940 5.960 5.830 5.910 1,065,430 -0.11(-1.83%)
Aug 07, 2023 6.080 6.130 6.010 6.020 775,654 -0.05(-0.82%)
Aug 04, 2023 6.120 6.170 6.040 6.070 906,611 +0.00(+0.00%)
Aug 03, 2023 6.000 6.110 5.940 6.070 897,931 +0.07(+1.17%)
Aug 02, 2023 6.120 6.200 5.980 6.000 1,137,913 -0.19(-3.07%)
Aug 01, 2023 6.040 6.200 5.990 6.190 1,013,377 +0.09(+1.48%)
Jul 31, 2023 5.980 6.120 5.920 6.100 1,281,791 +0.14(+2.35%)
Jul 28, 2023 5.920 6.000 5.900 5.960 767,198 +0.07(+1.19%)
Jul 27, 2023 5.980 6.020 5.860 5.890 996,404 -0.08(-1.34%)
Jul 26, 2023 5.810 6.010 5.810 5.970 1,213,665 +0.14(+2.40%)
Jul 25, 2023 5.780 5.870 5.675 5.830 754,124 -0.02(-0.34%)
Jul 24, 2023 5.670 5.860 5.640 5.850 778,504 +0.17(+2.99%)
Jul 21, 2023 5.780 5.805 5.660 5.680 1,187,108 -0.05(-0.87%)
Jul 20, 2023 5.610 5.755 5.550 5.730 996,388 +0.12(+2.14%)
Jul 19, 2023 5.680 5.770 5.590 5.610 1,563,446 -0.06(-1.06%)
Jul 18, 2023 5.610 5.800 5.610 5.670 698,049 +0.05(+0.89%)
Jul 17, 2023 5.630 5.690 5.580 5.620 841,968 -0.07(-1.23%)
Jul 14, 2023 5.630 5.700 5.550 5.690 1,129,821 +0.06(+1.07%)
Jul 13, 2023 5.660 5.750 5.610 5.630 1,161,409 -0.02(-0.35%)
Jul 12, 2023 5.940 6.000 5.640 5.650 1,610,770 -0.18(-3.09%)
Jul 11, 2023 5.610 5.860 5.590 5.830 1,457,269 +0.23(+4.11%)
Jul 10, 2023 5.490 5.650 5.470 5.600 981,170 +0.08(+1.45%)
Jul 07, 2023 5.410 5.560 5.400 5.520 1,298,064 +0.12(+2.22%)
Jul 06, 2023 5.450 5.460 5.320 5.400 968,700 -0.08(-1.46%)
Jul 05, 2023 5.520 5.550 5.390 5.480 1,026,383 -0.09(-1.62%)
Jul 03, 2023 5.370 5.600 5.330 5.570 886,857 +0.22(+4.11%)
Jun 30, 2023 5.490 5.490 5.300 5.350 1,200,166 -0.12(-2.19%)
Jun 29, 2023 5.400 5.540 5.380 5.470 1,461,455 +0.09(+1.67%)
Jun 28, 2023 5.430 5.490 5.295 5.380 1,124,898 -0.03(-0.55%)
Jun 27, 2023 5.290 5.535 5.290 5.410 1,656,747 +0.13(+2.46%)
Jun 26, 2023 5.360 5.460 5.190 5.280 1,873,856 -0.04(-0.75%)
Jun 23, 2023 5.220 5.440 5.200 5.320 7,163,598 +0.02(+0.38%)
Jun 22, 2023 5.270 5.340 5.205 5.300 1,701,322 +0.02(+0.38%)
Jun 21, 2023 5.160 5.380 5.145 5.280 1,495,599 +0.10(+1.93%)
Jun 20, 2023 5.150 5.245 5.090 5.180 1,544,045 +0.02(+0.39%)
Jun 16, 2023 5.320 5.320 5.110 5.160 5,143,317 -0.11(-2.09%)
Jun 15, 2023 5.220 5.300 5.120 5.270 1,698,404 +0.16(+3.13%)
May 08, 2023 5.120 5.150 5.025 5.110 846,027 +0.04(+0.79%)
May 05, 2023 4.970 5.120 4.970 5.070 1,356,483 +0.16(+3.26%)
May 04, 2023 4.970 5.030 4.850 4.910 1,514,764 -0.05(-1.01%)
May 03, 2023 5.190 5.190 4.930 4.960 2,298,890 -0.20(-3.88%)
May 02, 2023 5.090 5.280 5.010 5.160 1,892,438 +0.02(+0.39%)
May 01, 2023 5.020 5.195 5.000 5.140 1,302,310 +0.10(+1.98%)
Apr 28, 2023 4.980 5.140 4.980 5.040 1,333,256 +0.01(+0.20%)
Apr 27, 2023 5.100 5.140 4.960 5.030 1,541,747 -0.08(-1.57%)
Apr 26, 2023 4.980 5.180 4.980 5.110 1,814,846 +0.09(+1.79%)
Apr 25, 2023 5.320 5.335 5.010 5.020 2,404,895 -0.39(-7.21%)
Apr 24, 2023 5.350 5.415 5.310 5.410 1,304,239 +0.04(+0.74%)
Apr 21, 2023 5.400 5.435 5.330 5.370 864,302 -0.05(-0.92%)
Apr 20, 2023 5.340 5.495 5.320 5.420 1,472,325 +0.02(+0.37%)
Apr 19, 2023 5.400 5.445 5.310 5.400 1,182,538 -0.01(-0.18%)
Apr 18, 2023 5.340 5.450 5.300 5.410 1,369,449 +0.07(+1.31%)
Apr 17, 2023 5.310 5.380 5.260 5.340 1,353,173 +0.04(+0.75%)
Apr 14, 2023 5.290 5.430 5.220 5.300 1,531,246 +0.08(+1.53%)
Apr 13, 2023 5.310 5.340 5.220 5.220 1,914,955 -0.05(-0.95%)
Apr 12, 2023 5.370 5.440 5.230 5.270 1,267,075 -0.07(-1.31%)
Apr 11, 2023 5.460 5.490 5.280 5.340 1,342,601 -0.11(-2.02%)
Apr 10, 2023 5.200 5.480 5.200 5.450 1,439,954 +0.26(+5.01%)
Apr 06, 2023 5.230 5.280 5.115 5.190 1,527,240 -0.03(-0.57%)
Apr 05, 2023 5.320 5.330 5.190 5.220 1,446,269 -0.09(-1.69%)
Apr 04, 2023 5.640 5.640 5.300 5.310 1,654,770 -0.29(-5.18%)
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.