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 (%)
Jan 31, 2018 3.770 3.800 3.650 3.710 8,577,973 -0.03(-0.80%)
Jan 30, 2018 3.870 3.900 3.700 3.740 9,928,172 -0.13(-3.36%)
Jan 29, 2018 3.860 3.940 3.850 3.870 7,945,068 -0.01(-0.26%)
Jan 26, 2018 3.800 3.945 3.770 3.880 10,063,005 +0.07(+1.84%)
Jan 25, 2018 3.870 3.900 3.680 3.810 11,384,808 -0.06(-1.55%)
Jan 24, 2018 3.970 4.005 3.850 3.870 15,673,860 -0.12(-3.01%)
Jan 23, 2018 3.990 4.020 3.881 3.990 9,397,335 +0.00(+0.00%)
Jan 22, 2018 3.980 3.990 3.840 3.990 11,730,797 +0.00(+0.00%)
Jan 19, 2018 3.900 4.020 3.865 3.990 13,534,948 +0.06(+1.53%)
Jan 18, 2018 3.860 3.950 3.850 3.930 8,327,459 +0.04(+1.03%)
Jan 17, 2018 3.830 3.960 3.780 3.890 14,430,916 +0.03(+0.78%)
Jan 16, 2018 4.090 4.090 3.760 3.860 19,363,300 -0.19(-4.69%)
Jan 12, 2018 4.050 4.050 4.050 0 -0.04(-0.98%)
Jan 11, 2018 3.970 4.138 3.940 4.090 33,755,040 +0.12(+3.02%)
Jan 10, 2018 3.980 3.970 17,113,982 +0.23(+6.15%)
Jan 09, 2018 3.720 3.770 3.650 3.740 12,659,659 +0.03(+0.81%)
Jan 08, 2018 3.670 3.800 3.540 3.710 17,702,752 +0.10(+2.77%)
Jan 05, 2018 3.660 3.685 3.520 3.610 21,607,092 -0.08(-2.17%)
Jan 04, 2018 3.750 3.770 3.385 3.690 45,685,332 -0.01(-0.27%)
Jan 03, 2018 3.650 3.740 3.510 3.700 31,026,284 +0.20(+5.71%)
Jan 02, 2018 3.250 3.720 3.240 3.500 48,691,200 +0.34(+10.76%)
Dec 29, 2017 3.160 3.160 3.160 0 -0.13(-3.95%)
Dec 28, 2017 3.200 3.300 3.200 3.290 8,707,074 +0.05(+1.54%)
Dec 27, 2017 3.320 3.370 3.200 3.240 9,736,747 -0.07(-2.11%)
Dec 26, 2017 3.150 3.440 3.150 3.310 24,305,432 +0.17(+5.41%)
Dec 22, 2017 3.050 3.150 3.040 3.140 11,154,963 +0.11(+3.63%)
Dec 21, 2017 3.020 3.100 3.020 3.030 9,219,220 -0.02(-0.66%)
Dec 20, 2017 3.070 3.090 3.010 3.050 7,838,409 +0.01(+0.33%)
Dec 19, 2017 3.180 3.220 3.020 3.040 17,006,236 -0.15(-4.70%)
Dec 18, 2017 3.060 3.220 3.050 3.190 18,728,892 +0.10(+3.24%)
Dec 15, 2017 2.950 3.120 2.925 3.090 20,617,960 +0.18(+6.19%)
Dec 14, 2017 3.030 3.070 2.850 2.910 15,299,096 -0.11(-3.64%)
Dec 13, 2017 2.910 3.040 2.855 3.020 15,165,535 +0.15(+5.23%)
Dec 12, 2017 3.210 3.210 2.810 2.870 27,712,268 -0.33(-10.31%)
Dec 11, 2017 3.200 3.270 3.160 3.200 8,261,478 -0.02(-0.62%)
Dec 08, 2017 3.290 3.300 3.130 3.220 12,653,917 +0.00(+0.00%)
Dec 07, 2017 3.340 3.400 3.250 14,425,788 +0.00(+0.00%)
Dec 06, 2017 3.300 3.380 3.250 3.340 11,435,031 +0.04(+1.21%)
Dec 05, 2017 3.480 3.482 3.250 3.300 12,550,346 -0.10(-2.94%)
Dec 04, 2017 3.420 3.540 3.360 3.400 15,735,443 +0.04(+1.19%)
Dec 01, 2017 3.340 3.480 3.210 3.360 21,841,382 +0.05(+1.51%)
Nov 30, 2017 3.600 3.690 3.300 3.310 20,907,776 -0.23(-6.50%)
Nov 29, 2017 3.510 3.700 3.500 3.540 21,631,336 +0.04(+1.14%)
Nov 28, 2017 3.370 3.530 3.360 3.500 19,993,042 +0.15(+4.48%)
Nov 27, 2017 3.300 3.450 3.210 3.350 18,443,462 +0.09(+2.76%)
Nov 24, 2017 3.320 3.340 3.230 3.260 8,854,453 +0.02(+0.62%)
Nov 22, 2017 3.200 3.350 3.200 3.240 13,785,576 +0.02(+0.62%)
Nov 21, 2017 3.300 3.335 3.170 3.220 12,200,067 -0.11(-3.30%)
Nov 20, 2017 3.350 3.370 3.220 3.330 14,222,633 +0.04(+1.22%)
Nov 17, 2017 3.200 3.290 3.180 3.290 12,720,677 +0.13(+4.11%)
Nov 16, 2017 3.090 3.200 3.050 3.160 12,060,894 +0.10(+3.27%)
Nov 15, 2017 2.960 3.180 2.895 3.060 10,549,268 +0.08(+2.68%)
Nov 14, 2017 2.950 3.040 2.880 2.980 13,688,447 +0.03(+1.02%)
Nov 13, 2017 3.170 3.300 2.860 2.950 33,093,490 -0.22(-6.94%)
Nov 10, 2017 3.260 3.290 3.020 3.170 54,370,132 +0.42(+15.27%)
Nov 09, 2017 2.530 2.830 2.500 2.750 24,653,682 +0.24(+9.56%)
Nov 08, 2017 2.370 2.570 2.350 2.510 12,533,244 +0.14(+5.91%)
Nov 07, 2017 2.530 2.560 2.350 2.370 14,478,817 -0.16(-6.32%)
Nov 06, 2017 2.390 2.650 2.370 2.530 21,481,086 +0.16(+6.75%)
Nov 03, 2017 2.520 2.680 2.370 2.370 23,621,192 -0.18(-7.06%)
Nov 02, 2017 2.660 2.700 2.460 2.550 31,518,360 -0.11(-4.14%)
Nov 01, 2017 2.830 2.870 2.630 2.660 24,807,334 -0.14(-5.00%)
Oct 31, 2017 2.820 2.870 2.800 2.800 10,422,256 -0.07(-2.44%)
Oct 30, 2017 3.090 3.090 2.803 2.870 39,272,756 -0.25(-8.01%)
Oct 27, 2017 2.790 3.300 2.760 3.120 93,424,664 -0.54(-14.75%)
Oct 26, 2017 3.680 3.690 3.610 3.660 8,793,264 -0.03(-0.81%)
Oct 25, 2017 3.650 3.700 3.550 3.690 9,775,211 +0.03(+0.82%)
Oct 24, 2017 3.780 3.790 3.630 3.660 10,519,162 -0.09(-2.40%)
Oct 23, 2017 3.630 3.780 3.620 3.750 16,537,725 +0.14(+3.88%)
Oct 20, 2017 3.540 3.630 3.520 3.610 9,996,114 +0.12(+3.44%)
Oct 19, 2017 3.480 3.550 3.440 3.490 8,700,583 -0.04(-1.13%)
Oct 18, 2017 3.430 3.550 3.420 3.530 10,522,349 +0.09(+2.62%)
Oct 17, 2017 3.350 3.460 3.350 3.440 11,072,120 +0.05(+1.47%)
Oct 16, 2017 3.390 3.425 3.350 3.390 7,660,623 -0.02(-0.59%)
Oct 13, 2017 3.360 3.480 3.330 3.410 10,525,439 +0.06(+1.79%)
Oct 12, 2017 3.480 3.480 3.310 3.350 23,030,056 -0.13(-3.74%)
Oct 11, 2017 3.520 3.560 3.460 3.480 12,857,074 -0.06(-1.69%)
Oct 10, 2017 3.600 3.617 3.520 3.540 8,848,869 -0.01(-0.28%)
Oct 09, 2017 3.720 3.750 3.550 3.550 11,185,049 -0.16(-4.31%)
Oct 06, 2017 3.590 3.750 3.590 3.710 13,525,418 +0.12(+3.34%)
Oct 05, 2017 3.550 3.680 3.535 3.590 11,692,548 +0.05(+1.41%)
Oct 04, 2017 3.560 3.620 3.530 3.540 10,828,967 -0.05(-1.39%)
Oct 03, 2017 3.610 3.650 3.500 3.590 20,894,768 +0.00(+0.00%)
Oct 02, 2017 3.790 3.790 3.450 3.590 38,545,664 -0.22(-5.77%)
Sep 29, 2017 3.900 3.937 3.770 3.810 12,440,368 -0.10(-2.56%)
Sep 28, 2017 3.980 4.020 3.890 3.910 10,780,170 -0.08(-2.01%)
Sep 27, 2017 3.935 3.990 11,153,121 +0.01(+0.25%)
Sep 26, 2017 3.990 4.020 3.950 3.980 5,752,588 +0.05(+1.27%)
Sep 25, 2017 4.010 4.130 3.910 3.930 11,671,265 -0.08(-2.00%)
Sep 22, 2017 3.920 4.020 3.890 4.010 8,233,425 +0.10(+2.56%)
Sep 21, 2017 3.950 3.990 3.870 3.910 7,926,723 -0.02(-0.51%)
Sep 20, 2017 3.950 3.980 3.900 3.930 14,524,300 -0.04(-1.01%)
Sep 19, 2017 4.190 4.210 3.930 3.970 13,896,010 -0.18(-4.34%)
Sep 18, 2017 4.220 4.280 4.135 4.150 9,309,313 -0.06(-1.43%)
Sep 15, 2017 4.180 4.290 4.170 4.210 15,426,017 -0.02(-0.47%)
Sep 14, 2017 4.260 4.280 4.130 4.230 12,333,702 -0.05(-1.17%)
Sep 13, 2017 4.270 4.340 4.210 4.280 12,954,574 +0.08(+1.90%)
Sep 12, 2017 4.080 4.270 4.050 4.200 15,781,199 +0.14(+3.45%)
Sep 11, 2017 4.050 4.090 3.990 4.060 7,790,819 +0.04(+1.00%)
Sep 08, 2017 4.150 4.150 3.990 4.020 10,853,905 -0.10(-2.43%)
Sep 07, 2017 4.090 4.175 4.065 4.120 11,019,721 +0.02(+0.49%)
Sep 06, 2017 3.920 4.120 3.900 4.100 14,074,409 +0.23(+5.94%)
Sep 05, 2017 3.960 3.990 3.850 3.870 9,869,318 -0.12(-3.01%)
Sep 01, 2017 3.870 4.030 3.870 3.990 22,254,176 +0.12(+3.10%)
Aug 31, 2017 3.850 3.900 3.800 3.870 9,695,938 +0.04(+1.04%)
Aug 30, 2017 3.820 3.870 3.800 3.830 6,213,521 -0.01(-0.26%)
Aug 29, 2017 3.810 3.840 3.750 3.840 9,433,619 -0.01(-0.26%)
Aug 28, 2017 3.830 3.900 3.770 3.850 10,575,021 +0.00(+0.00%)
Aug 25, 2017 3.790 3.890 3.780 3.850 15,435,870 +0.08(+2.12%)
Aug 24, 2017 3.830 3.970 3.730 3.770 35,948,008 +0.03(+0.80%)
Aug 23, 2017 3.670 3.800 3.640 3.740 13,904,660 +0.07(+1.91%)
Aug 22, 2017 3.620 3.730 3.550 3.670 20,460,088 +0.10(+2.80%)
Aug 21, 2017 3.620 3.670 3.520 3.570 17,982,796 -0.03(-0.83%)
Aug 18, 2017 3.560 3.620 3.450 3.600 28,086,804 +0.02(+0.56%)
Aug 17, 2017 3.570 3.670 3.550 3.580 17,867,744 -0.02(-0.56%)
Aug 16, 2017 3.730 3.824 3.580 3.600 23,169,412 -0.08(-2.17%)
Aug 15, 2017 3.820 3.820 3.570 3.680 39,448,704 -0.09(-2.39%)
Aug 14, 2017 4.000 4.010 3.740 3.770 36,051,660 -0.16(-4.07%)
Aug 11, 2017 3.890 4.170 3.770 3.930 116,459,936 -0.78(-16.56%)
Aug 10, 2017 5.040 5.040 4.680 4.710 41,537,600 -0.45(-8.72%)
Aug 09, 2017 5.360 5.380 5.120 5.160 21,803,224 -0.23(-4.27%)
Aug 08, 2017 5.520 5.570 5.350 5.390 14,691,319 +0.00(+0.00%)
Aug 07, 2017 5.410 5.510 5.180 5.390 22,255,072 -0.05(-0.92%)
Aug 04, 2017 5.450 5.600 5.415 5.440 12,742,209 +0.01(+0.18%)
Aug 03, 2017 5.400 5.520 5.350 5.430 8,506,185 +0.02(+0.37%)
Aug 02, 2017 5.520 5.570 5.350 5.410 8,760,732 -0.13(-2.35%)
Aug 01, 2017 5.550 5.345 5.540 9,530,923 +0.13(+2.40%)
Jul 31, 2017 5.600 5.626 5.280 5.410 14,494,693 -0.15(-2.70%)
Jul 28, 2017 5.500 5.580 5.460 5.560 15,625,926 +0.04(+0.72%)
Jul 27, 2017 5.350 5.550 5.320 5.520 15,409,220 +0.14(+2.60%)
Jul 26, 2017 5.320 5.385 5.220 5.380 9,376,460 +0.10(+1.89%)
Jul 25, 2017 5.150 5.370 5.130 5.280 13,815,899 +0.19(+3.73%)
Jul 24, 2017 5.060 5.130 5.030 5.090 8,364,080 +0.01(+0.20%)
Jul 21, 2017 5.050 5.100 4.976 5.080 9,038,993 +0.08(+1.60%)
Jul 20, 2017 5.140 4.980 5.000 12,167,830 -0.04(-0.79%)
Jul 19, 2017 4.920 5.090 4.910 5.040 12,458,502 +0.12(+2.44%)
Jul 18, 2017 5.100 5.170 4.870 4.920 14,246,820 -0.18(-3.53%)
Jul 17, 2017 4.940 5.140 4.901 5.100 12,675,849 +0.16(+3.24%)
Jul 14, 2017 5.030 5.040 4.880 4.940 9,870,852 -0.04(-0.80%)
Jul 13, 2017 4.770 5.030 4.681 4.980 23,271,728 +0.36(+7.79%)
Jul 12, 2017 4.580 4.690 4.580 4.620 7,898,618 +0.06(+1.32%)
Jul 11, 2017 4.420 4.640 4.410 4.560 12,092,249 +0.08(+1.79%)
Jul 10, 2017 4.520 4.570 4.400 4.480 14,925,277 -0.07(-1.54%)
Jul 07, 2017 4.530 4.580 4.470 4.550 7,578,825 +0.02(+0.44%)
Jul 06, 2017 4.700 4.500 4.530 12,061,975 -0.17(-3.62%)
Jul 05, 2017 4.730 4.810 4.650 4.700 9,989,350 -0.06(-1.26%)
Jul 03, 2017 4.640 4.790 4.640 4.760 7,091,438 +0.11(+2.37%)
Jun 30, 2017 4.700 4.740 4.620 4.650 10,735,863 +0.01(+0.22%)
Jun 29, 2017 4.620 4.766 4.580 4.640 16,727,597 +0.00(+0.00%)
Jun 28, 2017 4.850 4.950 4.610 4.640 24,521,756 -0.18(-3.73%)
Jun 27, 2017 4.780 4.960 4.750 4.820 30,319,990 +0.15(+3.21%)
Jun 26, 2017 4.560 4.730 4.530 4.670 13,329,052 +0.11(+2.41%)
Jun 23, 2017 4.370 4.570 4.340 4.560 37,675,552 +0.18(+4.11%)
Jun 22, 2017 4.370 4.460 4.250 4.380 17,319,596 +0.05(+1.15%)
Jun 21, 2017 4.620 4.620 4.270 4.330 21,491,940 -0.26(-5.66%)
Jun 20, 2017 4.830 4.850 4.530 4.590 21,629,438 -0.25(-5.17%)
Jun 19, 2017 5.000 5.015 4.820 4.840 13,247,104 -0.18(-3.59%)
Jun 16, 2017 4.810 5.020 4.715 5.020 16,580,279 +0.18(+3.72%)
Jun 15, 2017 4.840 4.985 4.775 4.840 11,322,059 -0.08(-1.63%)
Jun 14, 2017 4.760 4.970 4.650 4.920 19,735,112 +0.15(+3.14%)
Jun 13, 2017 4.880 4.933 4.740 4.770 12,802,524 -0.09(-1.85%)
Jun 12, 2017 4.830 5.210 4.820 4.860 21,609,460 -0.01(-0.21%)
Jun 09, 2017 4.570 4.890 4.550 4.870 16,460,340 +0.31(+6.80%)
Jun 08, 2017 4.920 4.940 4.540 4.560 16,210,088 -0.23(-4.80%)
Jun 07, 2017 4.720 4.830 4.700 4.790 7,708,306 +0.07(+1.48%)
Jun 06, 2017 4.880 4.940 4.630 4.720 19,727,490 -0.20(-4.07%)
Jun 05, 2017 4.840 5.020 4.800 4.920 13,988,876 +0.03(+0.61%)
Jun 02, 2017 4.830 4.920 4.780 4.890 11,884,116 +0.06(+1.24%)
Jun 01, 2017 4.720 4.930 4.650 4.830 71,620,976 +0.13(+2.77%)
May 31, 2017 4.730 4.740 4.540 4.700 12,204,557 -0.01(-0.21%)
May 30, 2017 4.700 4.840 4.670 4.710 10,962,507 +0.00(+0.00%)
May 26, 2017 4.660 4.780 4.650 4.710 11,427,742 +0.05(+1.07%)
May 25, 2017 4.670 4.820 4.620 4.660 16,350,760 +0.01(+0.22%)
May 24, 2017 4.610 4.710 4.560 4.650 9,972,489 +0.03(+0.65%)
May 23, 2017 4.650 4.700 4.590 4.620 8,544,484 -0.02(-0.43%)
May 22, 2017 4.560 4.720 4.550 4.640 10,642,135 +0.08(+1.75%)
May 19, 2017 4.550 4.620 4.460 4.560 16,422,187 +0.07(+1.56%)
May 18, 2017 4.700 4.735 4.460 4.490 18,368,546 -0.18(-3.85%)
May 17, 2017 4.600 4.740 4.500 4.670 30,135,060 +0.07(+1.52%)
May 16, 2017 4.390 4.630 4.240 4.600 31,248,996 +0.26(+5.99%)
May 15, 2017 4.480 4.530 4.170 4.340 43,112,952 -0.21(-4.62%)
May 12, 2017 4.950 5.000 4.480 4.550 87,418,960 -0.74(-13.99%)
May 11, 2017 5.470 5.600 5.160 5.290 47,877,132 -0.42(-7.36%)
May 10, 2017 5.550 5.730 5.530 5.710 12,399,597 +0.15(+2.70%)
May 09, 2017 5.450 5.620 5.395 5.560 13,356,478 +0.09(+1.65%)
May 08, 2017 5.500 5.600 5.470 5.470 15,682,887 -0.02(-0.36%)
May 05, 2017 5.440 5.530 5.380 5.490 8,990,080 +0.11(+2.04%)
May 04, 2017 5.530 5.610 5.370 5.380 12,513,473 -0.11(-2.00%)
May 03, 2017 5.430 5.580 5.410 5.490 11,604,214 +0.05(+0.92%)
May 02, 2017 5.330 5.500 5.320 5.440 13,670,916 +0.09(+1.68%)
May 01, 2017 5.360 5.430 5.320 5.350 10,868,434 -0.03(-0.56%)
Apr 28, 2017 5.470 5.480 5.320 5.380 23,842,648 -0.07(-1.28%)
Apr 27, 2017 5.540 5.560 5.400 5.450 16,130,628 -0.07(-1.27%)
Apr 26, 2017 5.480 5.600 5.460 5.520 15,742,809 +0.05(+0.91%)
Apr 25, 2017 5.630 5.650 5.450 5.470 24,035,204 -0.15(-2.67%)
Apr 24, 2017 5.640 5.680 5.510 5.620 14,518,277 +0.04(+0.72%)
Apr 21, 2017 5.740 5.750 5.560 5.580 16,396,213 -0.15(-2.62%)
Apr 20, 2017 5.660 5.790 5.570 5.730 22,658,548 +0.16(+2.87%)
Apr 19, 2017 5.760 5.820 5.540 5.570 21,605,664 -0.15(-2.62%)
Apr 18, 2017 5.670 5.745 5.610 5.720 14,419,071 +0.03(+0.53%)
Apr 17, 2017 5.890 5.920 5.610 5.690 18,710,676 -0.22(-3.72%)
Apr 13, 2017 6.040 6.040 5.680 5.910 20,065,366 -0.11(-1.83%)
Apr 12, 2017 6.090 6.170 6.015 6.020 8,545,645 -0.09(-1.47%)
Apr 11, 2017 6.070 6.130 5.960 6.110 9,525,978 +0.08(+1.33%)
Apr 10, 2017 5.850 6.070 5.790 6.030 13,570,035 +0.21(+3.61%)
Apr 07, 2017 5.940 6.020 5.760 5.820 19,864,096 -0.13(-2.18%)
Apr 06, 2017 5.770 6.080 5.750 5.950 23,366,024 +0.27(+4.75%)
Apr 05, 2017 5.610 5.930 5.545 5.680 25,122,980 +0.07(+1.25%)
Apr 04, 2017 5.940 5.970 5.515 5.610 41,787,856 -0.41(-6.81%)
Apr 03, 2017 6.150 6.200 5.965 6.020 12,973,546 -0.14(-2.27%)
Mar 31, 2017 6.170 6.250 6.090 6.160 13,069,989 +0.01(+0.16%)
Mar 30, 2017 6.050 6.250 6.020 6.150 23,255,734 +0.05(+0.82%)
Mar 29, 2017 5.830 6.300 5.760 6.100 34,849,052 +0.31(+5.35%)
Mar 28, 2017 5.580 5.800 5.510 5.790 14,477,527 +0.20(+3.58%)
Mar 27, 2017 5.470 5.780 5.460 5.590 15,159,562 +0.02(+0.36%)
Mar 24, 2017 5.510 5.600 5.450 5.570 10,152,197 +0.07(+1.27%)
Mar 23, 2017 5.600 5.700 5.490 5.500 11,649,777 -0.09(-1.61%)
Mar 22, 2017 5.600 5.610 5.470 5.590 13,676,935 -0.04(-0.71%)
Mar 21, 2017 5.860 5.880 5.550 5.630 20,855,276 -0.22(-3.76%)
Mar 20, 2017 6.010 6.030 5.770 5.850 17,551,512 -0.14(-2.34%)
Mar 17, 2017 6.210 6.220 5.990 5.990 14,521,369 -0.17(-2.76%)
Mar 16, 2017 6.010 6.210 5.960 6.160 12,330,944 +0.10(+1.65%)
Mar 15, 2017 5.990 6.090 5.880 6.060 12,570,990 +0.05(+0.83%)
Mar 14, 2017 6.030 6.040 5.850 6.010 17,699,090 +0.02(+0.33%)
Mar 13, 2017 6.360 6.390 5.980 5.990 22,457,174 -0.37(-5.82%)
Mar 10, 2017 6.350 6.390 6.210 6.360 14,650,664 +0.06(+0.95%)
Mar 09, 2017 6.260 6.370 6.130 6.300 17,174,928 +0.06(+0.96%)
Mar 08, 2017 5.980 6.340 5.980 6.240 18,194,244 +0.22(+3.65%)
Mar 07, 2017 5.940 6.120 5.940 6.020 17,532,248 +0.06(+1.01%)
Mar 06, 2017 6.240 6.250 5.870 5.960 25,591,552 -0.30(-4.79%)
Mar 03, 2017 6.370 6.400 6.200 6.260 14,487,000 -0.10(-1.57%)
Mar 02, 2017 6.300 6.480 6.270 6.360 15,626,863 +0.12(+1.92%)
Mar 01, 2017 6.420 6.430 6.100 6.240 25,337,160 -0.10(-1.58%)
Feb 28, 2017 6.530 6.530 6.270 6.340 23,587,128 -0.30(-4.52%)
Feb 27, 2017 6.410 6.870 6.390 6.640 34,328,032 +0.18(+2.79%)
Feb 24, 2017 6.620 6.720 6.180 6.460 69,744,976 -0.40(-5.83%)
Feb 23, 2017 7.110 7.110 6.810 6.860 26,265,174 -0.19(-2.70%)
Feb 22, 2017 7.100 7.130 6.950 7.050 11,378,477 -0.01(-0.14%)
Feb 21, 2017 7.110 7.180 7.030 7.060 12,630,150 +0.03(+0.43%)
Feb 17, 2017 7.030 7.030 7.030 0 +0.00(+0.00%)
Feb 16, 2017 7.340 7.350 7.000 7.030 19,179,244 -0.28(-3.83%)
Feb 15, 2017 7.250 7.420 7.250 7.310 14,897,857 +0.04(+0.55%)
Feb 14, 2017 7.050 7.290 7.010 7.270 16,788,114 +0.25(+3.56%)
Feb 13, 2017 7.250 7.380 7.000 7.020 18,568,376 -0.12(-1.68%)
Feb 10, 2017 7.230 7.395 7.000 7.140 20,400,674 +0.07(+0.99%)
Feb 09, 2017 6.960 7.140 6.880 7.070 17,401,908 +0.09(+1.29%)
Feb 08, 2017 6.650 7.000 6.610 6.980 18,852,376 +0.34(+5.12%)
Feb 07, 2017 6.640 6.740 6.590 6.640 15,144,551 +0.01(+0.15%)
Feb 06, 2017 6.690 6.780 6.600 6.630 9,016,320 -0.06(-0.90%)
Feb 03, 2017 6.720 6.880 6.600 6.690 18,591,024 -0.03(-0.45%)
Feb 02, 2017 6.570 6.765 6.510 6.720 14,970,266 +0.19(+2.91%)
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.