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

J C Penney Company Inc (NY: JCP )

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, 2019 1.000 1.010 0.9500 1.000 5,553,275 -0.01(-0.99%)
Oct 30, 2019 1.010 1.030 1.000 1.010 4,332,521 -0.02(-1.94%)
Oct 29, 2019 1.010 1.040 1.000 1.030 3,129,738 +0.01(+0.98%)
Oct 28, 2019 1.020 1.050 1.010 1.020 2,771,257 +0.01(+0.99%)
Oct 25, 2019 1.050 1.060 1.000 1.010 6,972,400 -0.05(-4.72%)
Oct 24, 2019 1.060 1.080 1.050 1.060 4,072,640 +0.00(+0.00%)
Oct 23, 2019 1.040 1.100 1.040 1.060 7,438,982 -0.01(-0.93%)
Oct 22, 2019 1.010 1.080 0.9901 1.070 6,849,247 +0.05(+4.90%)
Oct 21, 2019 1.010 1.020 0.9786 1.020 3,363,360 +0.02(+2.00%)
Oct 18, 2019 1.010 1.020 0.9800 1.000 5,179,400 -0.01(-0.99%)
Oct 17, 2019 1.030 1.060 0.9900 1.010 6,564,191 -0.01(-0.98%)
Oct 16, 2019 1.010 1.030 1.000 1.020 2,940,379 +0.01(+0.99%)
Oct 15, 2019 0.9948 1.040 0.9948 1.010 3,878,490 +0.02(+1.82%)
Oct 14, 2019 1.000 1.020 0.9800 0.9919 3,448,308 -0.01(-0.81%)
Oct 11, 2019 0.9800 1.030 0.9800 1.000 7,171,100 +0.03(+2.62%)
Oct 10, 2019 0.9900 1.010 0.9622 0.9745 2,743,823 -0.02(-1.57%)
Oct 09, 2019 1.000 1.010 0.9600 0.9900 4,573,019 +0.03(+2.89%)
Oct 08, 2019 0.9800 0.9980 0.9499 0.9622 7,133,818 -0.05(-4.73%)
Oct 07, 2019 0.9300 1.030 0.9300 1.010 9,969,924 +0.09(+10.15%)
Oct 04, 2019 0.9400 0.9600 0.9000 0.9169 4,992,800 -0.03(-2.86%)
Oct 03, 2019 0.8641 0.9479 0.8641 0.9439 6,455,878 +0.05(+6.06%)
Oct 02, 2019 0.8840 0.8940 0.8500 0.8900 5,516,781 +0.03(+3.49%)
Oct 01, 2019 0.9100 0.9300 0.8600 0.8600 8,796,781 -0.03(-3.25%)
Sep 30, 2019 0.8980 0.9100 0.8750 0.8889 4,916,251 -0.01(-1.23%)
Sep 27, 2019 0.8770 0.9080 0.8600 0.9000 7,242,000 +0.04(+4.85%)
Sep 26, 2019 0.8975 0.8990 0.8432 0.8584 6,259,552 -0.03(-2.87%)
Sep 25, 2019 0.8500 0.8838 0.8331 0.8838 7,640,584 +0.04(+5.21%)
Sep 24, 2019 0.9000 0.9200 0.8400 0.8400 10,221,952 -0.06(-7.01%)
Sep 23, 2019 0.9400 0.9500 0.8606 0.9033 10,451,256 -0.05(-4.92%)
Sep 20, 2019 0.8400 0.9600 0.8101 0.9500 27,813,000 +0.14(+17.28%)
Sep 19, 2019 0.8500 0.8600 0.8000 0.8100 14,625,656 -0.03(-3.74%)
Sep 18, 2019 0.8703 0.8895 0.8300 0.8415 13,243,412 -0.05(-5.45%)
Sep 17, 2019 0.9700 0.9700 0.8400 0.8900 18,065,760 -0.05(-5.62%)
Sep 16, 2019 0.9800 0.9841 0.9102 0.9430 12,353,171 -0.03(-2.79%)
Sep 13, 2019 1.100 1.100 0.9600 0.9701 18,232,200 -0.14(-12.60%)
Sep 12, 2019 1.250 1.250 1.040 1.110 30,085,960 -0.14(-11.20%)
Sep 11, 2019 1.060 1.260 1.030 1.250 38,993,944 +0.24(+23.76%)
Sep 10, 2019 0.8700 1.020 0.8600 1.010 27,873,334 +0.16(+19.08%)
Sep 09, 2019 0.7900 0.8546 0.7803 0.8482 11,884,172 +0.08(+10.24%)
Sep 06, 2019 0.7777 0.8000 0.7640 0.7694 7,262,900 +0.02(+2.02%)
Sep 05, 2019 0.7400 0.7795 0.7232 0.7542 10,032,478 +0.03(+4.82%)
Sep 04, 2019 0.7276 0.7500 0.7111 0.7195 7,187,358 +0.01(+1.38%)
Sep 03, 2019 0.7551 0.7551 0.6851 0.7097 6,819,141 -0.03(-4.62%)
Aug 30, 2019 0.7700 0.8199 0.7132 0.7441 14,630,300 +0.02(+2.55%)
Aug 29, 2019 0.6835 0.8301 0.6803 0.7256 36,803,480 +0.09(+13.38%)
Aug 28, 2019 0.5700 0.6500 0.5700 0.6400 12,080,844 +0.06(+10.15%)
Aug 27, 2019 0.5882 0.6000 0.5620 0.5810 10,301,189 +0.01(+1.64%)
Aug 26, 2019 0.5700 0.6000 0.5451 0.5716 9,761,495 +0.02(+3.78%)
Aug 23, 2019 0.5947 0.5947 0.5460 0.5508 12,393,001 -0.03(-5.28%)
Aug 22, 2019 0.6203 0.6390 0.5800 0.5815 10,095,850 -0.02(-3.26%)
Aug 21, 2019 0.6500 0.6500 0.6000 0.6011 9,616,403 -0.01(-1.46%)
Aug 20, 2019 0.6400 0.6800 0.6000 0.6100 11,508,822 +0.02(+3.39%)
Aug 19, 2019 0.6100 0.6200 0.5900 0.5900 7,187,036 -0.02(-2.48%)
Aug 16, 2019 0.5800 0.6220 0.5420 0.6050 9,208,300 +0.02(+3.88%)
Aug 15, 2019 0.6400 0.6535 0.5609 0.5824 14,442,961 +0.01(+2.18%)
Aug 14, 2019 0.5729 0.5793 0.5452 0.5700 12,614,869 -0.03(-4.92%)
Aug 13, 2019 0.5900 0.6397 0.5301 0.5995 15,126,497 +0.01(+1.59%)
Aug 12, 2019 0.6063 0.6100 0.5900 0.5901 4,666,785 -0.01(-1.67%)
Aug 09, 2019 0.6663 0.6663 0.6000 0.6001 8,356,000 -0.09(-13.03%)
Aug 08, 2019 0.6500 0.6900 0.6300 0.6900 8,376,908 +0.05(+8.46%)
Aug 07, 2019 0.6400 0.6465 0.6200 0.6362 5,728,699 -0.01(-1.59%)
Aug 06, 2019 0.6800 0.6800 0.6100 0.6465 8,160,750 -0.04(-5.23%)
Aug 05, 2019 0.7200 0.7300 0.6531 0.6822 12,803,081 -0.04(-5.67%)
Aug 02, 2019 0.7320 0.7427 0.7050 0.7232 8,646,800 -0.00(-0.08%)
Aug 01, 2019 0.7996 0.8036 0.7201 0.7238 15,960,591 -0.07(-9.01%)
Jul 31, 2019 0.7954 0.8228 0.7851 0.7955 7,579,937 +0.01(+0.70%)
Jul 30, 2019 0.7500 0.8000 0.7200 0.7900 8,699,578 +0.04(+5.26%)
Jul 29, 2019 0.8098 0.8100 0.7500 0.7505 13,310,275 -0.04(-5.00%)
Jul 26, 2019 0.8300 0.8399 0.7720 0.7900 11,245,300 -0.03(-3.41%)
Jul 25, 2019 0.8520 0.8679 0.8100 0.8179 14,274,219 -0.02(-2.11%)
Jul 24, 2019 0.7860 0.8500 0.7629 0.8355 17,859,814 +0.05(+6.20%)
Jul 23, 2019 0.8300 0.8390 0.7800 0.7867 18,203,824 -0.03(-4.18%)
Jul 22, 2019 0.9400 0.9400 0.8100 0.8210 19,711,380 -0.08(-8.44%)
Jul 19, 2019 0.9800 0.9978 0.8800 0.8967 22,407,500 -0.18(-16.97%)
Jul 18, 2019 1.120 1.125 1.070 1.080 3,684,752 -0.06(-5.26%)
Jul 17, 2019 1.130 1.150 1.130 1.140 1,435,745 +0.00(+0.00%)
Jul 16, 2019 1.140 1.170 1.130 1.140 2,838,255 -0.01(-0.87%)
Jul 15, 2019 1.160 1.180 1.140 1.150 2,362,760 -0.01(-0.86%)
Jul 12, 2019 1.150 1.175 1.145 1.160 2,736,800 +0.01(+0.87%)
Jul 11, 2019 1.130 1.170 1.120 1.150 4,840,046 +0.02(+1.77%)
Jul 10, 2019 1.130 1.150 1.110 1.130 3,467,358 +0.00(+0.00%)
Jul 09, 2019 1.130 1.160 1.120 1.130 2,487,148 -0.02(-1.74%)
Jul 08, 2019 1.150 1.180 1.130 1.150 2,833,600 -0.01(-0.86%)
Jul 05, 2019 1.090 1.160 1.080 1.160 5,624,700 +0.05(+4.50%)
Jul 03, 2019 1.100 1.140 1.080 1.110 3,007,800 +0.00(+0.00%)
Jul 02, 2019 1.150 1.160 1.090 1.110 3,897,168 -0.06(-5.13%)
Jul 01, 2019 1.170 1.190 1.150 1.170 4,168,556 +0.03(+2.63%)
Jun 28, 2019 1.110 1.140 1.095 1.140 8,807,200 +0.04(+3.64%)
Jun 27, 2019 1.130 1.130 1.080 1.100 4,736,325 -0.04(-3.51%)
Jun 26, 2019 1.070 1.150 1.050 1.140 6,494,221 +0.07(+6.54%)
Jun 25, 2019 1.090 1.100 1.050 1.070 4,914,555 -0.02(-1.83%)
Jun 24, 2019 1.210 1.220 1.080 1.090 7,204,394 -0.11(-9.17%)
Jun 21, 2019 1.220 1.240 1.180 1.200 15,316,300 -0.02(-1.64%)
Jun 20, 2019 1.230 1.250 1.180 1.220 8,593,545 +0.01(+0.83%)
Jun 19, 2019 1.170 1.220 1.140 1.210 8,276,268 +0.04(+3.42%)
Jun 18, 2019 1.130 1.170 1.120 1.170 7,807,024 +0.05(+4.46%)
Jun 17, 2019 1.130 1.170 1.110 1.120 5,885,887 +0.00(+0.00%)
Jun 14, 2019 1.130 1.170 1.110 1.120 5,398,800 -0.01(-0.88%)
Jun 13, 2019 1.060 1.130 1.060 1.130 4,731,074 +0.07(+6.60%)
Jun 12, 2019 1.030 1.080 1.020 1.060 3,568,157 +0.03(+2.91%)
Jun 11, 2019 1.050 1.100 1.010 1.030 17,688,006 +0.01(+0.98%)
Jun 10, 2019 1.000 1.030 0.9800 1.020 7,735,192 +0.03(+2.79%)
Jun 07, 2019 0.9921 1.020 0.9802 0.9923 9,593,200 -0.01(-0.77%)
Jun 06, 2019 0.9900 1.020 0.9480 1.000 10,027,409 -0.02(-1.96%)
Jun 05, 2019 1.030 1.030 0.9611 1.020 6,496,295 -0.01(-0.97%)
Jun 04, 2019 0.8700 1.030 0.8620 1.030 11,186,801 +0.15(+17.03%)
Jun 03, 2019 0.8500 0.8850 0.8414 0.8801 7,413,365 +0.03(+3.54%)
May 31, 2019 0.8600 0.8900 0.8300 0.8500 12,916,100 -0.03(-3.43%)
May 30, 2019 0.8300 0.8850 0.8300 0.8802 7,192,098 +0.05(+6.05%)
May 29, 2019 0.9000 0.9100 0.8000 0.8300 15,529,136 -0.07(-7.78%)
May 28, 2019 0.9130 0.9497 0.9000 0.9000 8,908,112 -0.03(-3.56%)
May 24, 2019 0.9300 0.9427 0.9100 0.9332 7,171,600 +0.02(+2.43%)
May 23, 2019 0.9900 1.010 0.8800 0.9111 20,708,580 -0.10(-9.79%)
May 22, 2019 1.060 1.080 1.000 1.010 9,036,608 -0.06(-5.61%)
May 21, 2019 1.055 1.080 1.020 1.070 14,114,087 -0.08(-6.96%)
May 20, 2019 1.150 1.170 1.050 1.150 19,094,420 +0.01(+0.88%)
May 17, 2019 1.190 1.220 1.130 1.140 11,159,200 -0.05(-4.20%)
May 16, 2019 1.220 1.250 1.180 1.190 8,270,355 -0.05(-4.03%)
May 15, 2019 1.240 1.260 1.210 1.240 8,288,270 -0.02(-1.59%)
May 14, 2019 1.210 1.260 1.200 1.260 4,346,970 +0.06(+5.00%)
May 13, 2019 1.240 1.250 1.130 1.200 10,987,516 -0.06(-4.76%)
May 10, 2019 1.280 1.290 1.230 1.260 6,933,400 -0.02(-1.56%)
May 09, 2019 1.310 1.315 1.260 1.280 5,875,943 -0.04(-3.03%)
May 08, 2019 1.260 1.330 1.250 1.320 5,641,579 +0.06(+4.76%)
May 07, 2019 1.300 1.310 1.240 1.260 7,337,302 -0.04(-3.08%)
May 06, 2019 1.310 1.320 1.300 1.300 4,710,268 -0.05(-3.70%)
May 03, 2019 1.320 1.350 1.300 1.350 3,952,600 +0.03(+2.27%)
May 02, 2019 1.310 1.330 1.290 1.320 4,262,608 +0.00(+0.00%)
May 01, 2019 1.330 1.350 1.310 1.320 5,504,136 -0.05(-3.65%)
Apr 30, 2019 1.340 1.370 1.290 1.370 9,898,355 +0.04(+3.01%)
Apr 29, 2019 1.360 1.360 1.320 1.330 5,379,764 -0.03(-2.21%)
Apr 26, 2019 1.300 1.370 1.280 1.360 5,354,100 +0.06(+4.62%)
Apr 25, 2019 1.320 1.345 1.280 1.300 4,698,740 -0.02(-1.52%)
Apr 24, 2019 1.310 1.350 1.285 1.320 7,999,499 +0.02(+1.54%)
Apr 23, 2019 1.310 1.315 1.260 1.300 4,873,695 +0.00(+0.00%)
Apr 22, 2019 1.270 1.320 1.260 1.300 7,742,132 +0.03(+2.36%)
Apr 18, 2019 1.300 1.330 1.250 1.270 5,834,300 -0.05(-3.79%)
Apr 17, 2019 1.270 1.370 1.240 1.320 13,073,412 +0.07(+5.60%)
Apr 16, 2019 1.240 1.260 1.200 1.250 6,040,199 +0.01(+0.81%)
Apr 15, 2019 1.270 1.270 1.240 1.240 4,368,188 -0.01(-0.80%)
Apr 12, 2019 1.260 1.290 1.240 1.250 6,389,400 +0.01(+0.81%)
Apr 11, 2019 1.270 1.280 1.230 1.240 10,432,353 -0.02(-1.59%)
Apr 10, 2019 1.330 1.330 1.210 1.260 15,657,302 -0.05(-3.82%)
Apr 09, 2019 1.430 1.440 1.310 1.310 10,907,030 -0.13(-9.03%)
Apr 08, 2019 1.460 1.470 1.400 1.440 8,112,344 -0.02(-1.37%)
Apr 05, 2019 1.460 1.510 1.460 1.460 7,859,800 +0.01(+0.69%)
Apr 04, 2019 1.410 1.460 1.400 1.450 4,739,031 +0.04(+2.84%)
Apr 03, 2019 1.460 1.470 1.390 1.410 5,647,506 -0.04(-2.76%)
Apr 02, 2019 1.460 1.480 1.420 1.450 4,439,372 -0.02(-1.36%)
Apr 01, 2019 1.450 1.490 1.410 1.470 9,284,176 -0.02(-1.34%)
Mar 29, 2019 1.480 1.500 1.410 1.490 11,646,900 +0.02(+1.36%)
Mar 28, 2019 1.500 1.540 1.470 1.470 5,810,072 -0.02(-1.34%)
Mar 27, 2019 1.540 1.590 1.490 1.490 8,152,585 -0.03(-1.97%)
Mar 26, 2019 1.540 1.580 1.510 1.520 5,848,874 +0.00(+0.00%)
Mar 25, 2019 1.530 1.570 1.490 1.520 7,581,792 +0.00(+0.00%)
Mar 22, 2019 1.650 1.660 1.500 1.520 14,397,500 -0.13(-7.88%)
Mar 21, 2019 1.650 1.700 1.635 1.650 7,054,216 +0.01(+0.61%)
Mar 20, 2019 1.690 1.720 1.630 1.640 4,492,597 -0.06(-3.53%)
Mar 19, 2019 1.700 1.710 1.670 1.700 4,847,171 +0.01(+0.59%)
Mar 18, 2019 1.720 1.760 1.650 1.690 7,526,378 -0.01(-0.59%)
Mar 15, 2019 1.840 1.841 1.690 1.700 25,788,998 -0.15(-8.11%)
Mar 14, 2019 1.830 1.860 1.780 1.850 10,060,530 +0.00(+0.00%)
Mar 13, 2019 1.810 1.850 1.780 1.850 9,710,786 +0.02(+1.09%)
Mar 12, 2019 1.830 1.910 1.770 1.830 15,297,409 +0.02(+1.10%)
Mar 11, 2019 1.620 1.830 1.620 1.810 13,093,427 +0.17(+10.37%)
Mar 08, 2019 1.620 1.650 1.580 1.640 7,746,100 +0.00(+0.00%)
Mar 07, 2019 1.660 1.660 1.590 1.640 9,467,505 -0.01(-0.61%)
Mar 06, 2019 1.650 1.720 1.620 1.650 13,014,862 -0.03(-1.79%)
Mar 05, 2019 1.610 1.710 1.570 1.680 18,350,896 +0.11(+7.01%)
Mar 04, 2019 1.530 1.640 1.500 1.570 17,461,400 +0.03(+1.95%)
Mar 01, 2019 1.580 1.610 1.450 1.540 18,041,500 +0.02(+1.32%)
Feb 28, 2019 1.470 1.630 1.455 1.520 63,324,664 +0.28(+22.58%)
Feb 27, 2019 1.240 1.330 1.220 1.240 18,001,740 -0.01(-0.80%)
Feb 26, 2019 1.220 1.260 1.200 1.250 4,652,916 +0.03(+2.46%)
Feb 25, 2019 1.230 1.240 1.200 1.220 6,414,582 -0.01(-0.81%)
Feb 22, 2019 1.220 1.270 1.205 1.230 6,454,400 +0.02(+1.65%)
Feb 21, 2019 1.300 1.310 1.200 1.210 13,113,056 -0.09(-6.92%)
Feb 20, 2019 1.330 1.350 1.280 1.300 9,586,379 -0.03(-2.26%)
Feb 19, 2019 1.320 1.330 1.270 1.330 6,407,575 +0.03(+2.31%)
Feb 15, 2019 1.390 1.400 1.300 1.300 9,061,100 -0.08(-5.80%)
Feb 14, 2019 1.350 1.390 1.310 1.380 6,552,283 +0.01(+0.73%)
Feb 13, 2019 1.290 1.380 1.290 1.370 11,360,966 +0.07(+5.38%)
Feb 12, 2019 1.280 1.320 1.270 1.300 6,626,790 +0.04(+3.17%)
Feb 11, 2019 1.290 1.300 1.250 1.260 5,193,172 -0.01(-0.79%)
Feb 08, 2019 1.340 1.360 1.270 1.270 5,386,500 -0.06(-4.51%)
Feb 07, 2019 1.320 1.370 1.300 1.330 8,536,100 +0.01(+0.76%)
Feb 06, 2019 1.350 1.360 1.290 1.320 6,920,186 -0.03(-2.22%)
Feb 05, 2019 1.340 1.400 1.320 1.350 7,787,159 +0.01(+0.75%)
Feb 04, 2019 1.320 1.340 1.290 1.340 3,996,952 +0.02(+1.52%)
Feb 01, 2019 1.320 1.350 1.270 1.320 6,030,800 +0.00(+0.00%)
Jan 31, 2019 1.280 1.320 1.270 1.320 3,231,729 +0.05(+3.94%)
Jan 30, 2019 1.300 1.310 1.260 1.270 3,592,089 -0.02(-1.55%)
Jan 29, 2019 1.300 1.320 1.230 1.290 6,338,545 -0.03(-2.27%)
Jan 28, 2019 1.340 1.350 1.290 1.320 4,686,527 -0.03(-2.22%)
Jan 25, 2019 1.280 1.350 1.270 1.350 5,844,900 +0.07(+5.47%)
Jan 24, 2019 1.260 1.280 1.230 1.280 4,017,749 +0.02(+1.59%)
Jan 23, 2019 1.230 1.280 1.190 1.260 7,397,575 +0.05(+4.13%)
Jan 22, 2019 1.300 1.320 1.200 1.210 8,547,567 -0.11(-8.33%)
Jan 18, 2019 1.340 1.350 1.320 1.320 4,627,600 -0.03(-2.22%)
Jan 17, 2019 1.310 1.360 1.300 1.350 6,041,136 +0.05(+3.85%)
Jan 16, 2019 1.320 1.360 1.280 1.300 8,883,920 -0.02(-1.52%)
Jan 15, 2019 1.330 1.330 1.280 1.320 3,793,649 +0.02(+1.54%)
Jan 14, 2019 1.330 1.350 1.300 1.300 5,349,906 -0.02(-1.52%)
Jan 11, 2019 1.280 1.340 1.250 1.320 7,694,100 +0.04(+3.13%)
Jan 10, 2019 1.280 1.300 1.220 1.280 11,178,865 -0.06(-4.48%)
Jan 09, 2019 1.230 1.360 1.230 1.340 12,887,540 +0.13(+10.74%)
Jan 08, 2019 1.310 1.410 1.200 1.210 28,290,268 -0.07(-5.47%)
Jan 07, 2019 1.110 1.300 1.100 1.280 17,331,938 +0.18(+16.36%)
Jan 04, 2019 1.080 1.110 1.070 1.100 8,696,900 +0.04(+3.77%)
Jan 03, 2019 1.120 1.140 1.040 1.060 10,052,204 -0.08(-7.02%)
Jan 02, 2019 1.020 1.150 1.010 1.140 9,840,530 +0.10(+9.62%)
Dec 31, 2018 1.030 1.050 0.9800 1.040 15,815,900 +0.01(+0.97%)
Dec 28, 2018 0.9700 1.030 0.9500 1.030 8,977,900 +0.06(+6.10%)
Dec 27, 2018 1.020 1.030 0.9200 0.9708 12,054,170 -0.08(-7.54%)
Dec 26, 2018 1.050 1.080 0.9900 1.050 12,509,320 +0.03(+2.94%)
Dec 24, 2018 1.070 1.080 1.000 1.020 6,555,500 -0.07(-6.42%)
Dec 21, 2018 1.130 1.180 1.040 1.090 13,782,000 -0.03(-2.68%)
Dec 20, 2018 1.140 1.180 1.070 1.120 13,324,255 -0.07(-5.88%)
Dec 19, 2018 1.200 1.250 1.130 1.190 9,262,416 -0.01(-0.83%)
Dec 18, 2018 1.200 1.240 1.180 1.200 7,671,991 +0.00(+0.00%)
Dec 17, 2018 1.170 1.260 1.150 1.200 11,716,316 +0.00(+0.00%)
Dec 14, 2018 1.270 1.300 1.170 1.200 7,317,600 -0.07(-5.51%)
Dec 13, 2018 1.380 1.390 1.260 1.270 9,301,787 -0.11(-7.97%)
Dec 12, 2018 1.380 1.420 1.370 1.380 6,307,530 +0.00(+0.00%)
Dec 11, 2018 1.370 1.420 1.350 1.380 5,235,374 +0.02(+1.47%)
Dec 10, 2018 1.390 1.400 1.330 1.360 5,129,284 -0.03(-2.16%)
Dec 07, 2018 1.380 1.420 1.370 1.390 5,134,300 +0.00(+0.00%)
Dec 06, 2018 1.330 1.400 1.310 1.390 7,713,858 +0.03(+2.21%)
Dec 04, 2018 1.420 1.440 1.350 1.360 7,413,000 -0.08(-5.56%)
Dec 03, 2018 1.450 1.460 1.420 1.440 9,511,536 +0.01(+0.70%)
Nov 30, 2018 1.430 1.440 1.410 1.430 6,259,900 +0.00(+0.00%)
Nov 29, 2018 1.470 1.470 1.400 1.430 6,637,454 -0.05(-3.38%)
Nov 28, 2018 1.470 1.480 1.400 1.480 8,610,269 +0.04(+2.78%)
Nov 27, 2018 1.360 1.480 1.350 1.440 12,036,223 +0.06(+4.35%)
Nov 26, 2018 1.350 1.390 1.320 1.380 7,512,130 +0.07(+5.34%)
Nov 23, 2018 1.300 1.350 1.260 1.310 4,382,500 -0.01(-0.76%)
Nov 21, 2018 1.320 1.320 1.320 0 +0.03(+2.33%)
Nov 20, 2018 1.240 1.320 1.170 1.290 17,133,432 +0.02(+1.57%)
Nov 19, 2018 1.340 1.350 1.180 1.270 12,505,440 -0.02(-1.55%)
Nov 16, 2018 1.290 1.440 1.260 1.290 24,860,500 -0.07(-5.15%)
Nov 15, 2018 1.090 1.430 1.040 1.360 39,509,304 +0.14(+11.48%)
Nov 14, 2018 1.300 1.310 1.220 1.220 19,934,924 -0.06(-4.69%)
Nov 13, 2018 1.300 1.320 1.260 1.280 10,334,055 +0.00(+0.00%)
Nov 12, 2018 1.350 1.370 1.260 1.280 11,101,920 -0.06(-4.48%)
Nov 09, 2018 1.450 1.450 1.330 1.340 15,190,800 -0.11(-7.59%)
Nov 08, 2018 1.490 1.510 1.430 1.450 9,232,236 -0.06(-3.97%)
Nov 07, 2018 1.550 1.550 1.440 1.510 12,434,210 -0.04(-2.58%)
Nov 06, 2018 1.560 1.580 1.510 1.550 8,292,625 -0.02(-1.27%)
Nov 05, 2018 1.560 1.580 1.510 1.570 7,699,681 +0.01(+0.64%)
Nov 02, 2018 1.500 1.590 1.490 1.560 13,052,000 +0.07(+4.70%)
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.