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 (%)
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%)
Feb 01, 2017 6.660 6.700 6.530 6.530 12,622,758 -0.12(-1.80%)
Jan 31, 2017 6.470 6.660 6.390 6.650 13,272,794 +0.10(+1.53%)
Jan 30, 2017 6.400 6.590 6.350 6.550 19,192,364 +0.10(+1.55%)
Jan 27, 2017 6.780 6.840 6.380 6.450 25,446,286 -0.32(-4.73%)
Jan 26, 2017 6.960 7.010 6.760 6.770 13,379,546 -0.17(-2.45%)
Jan 25, 2017 7.020 7.087 6.905 6.940 15,474,020 -0.01(-0.14%)
Jan 24, 2017 6.820 7.000 6.800 6.950 15,346,273 +0.10(+1.46%)
Jan 23, 2017 6.820 7.010 6.760 6.850 18,838,348 +0.00(+0.00%)
Jan 20, 2017 6.730 6.940 6.675 6.850 24,263,720 +0.16(+2.39%)
Jan 19, 2017 6.850 6.910 6.660 6.690 22,302,436 -0.12(-1.76%)
Jan 18, 2017 6.810 6.880 6.640 6.810 24,870,820 -0.13(-1.87%)
Jan 17, 2017 6.840 7.150 6.840 6.940 28,886,168 +0.18(+2.66%)
Jan 13, 2017 6.760 6.760 6.760 0 -0.18(-2.59%)
Jan 12, 2017 7.030 7.080 6.930 6.940 17,323,780 -0.11(-1.56%)
Jan 11, 2017 7.040 7.100 6.850 7.050 29,241,680 +0.05(+0.71%)
Jan 10, 2017 7.220 7.240 6.950 7.000 37,680,588 -0.19(-2.64%)
Jan 09, 2017 7.540 7.570 7.190 7.190 27,719,252 -0.38(-5.02%)
Jan 06, 2017 7.500 8.000 7.400 7.570 58,310,600 -0.29(-3.69%)
Jan 05, 2017 8.010 8.150 7.780 7.860 43,551,056 -0.61(-7.20%)
Jan 04, 2017 8.380 8.800 8.380 8.470 24,531,956 +0.14(+1.68%)
Jan 03, 2017 8.350 8.390 7.970 8.330 30,765,760 +0.02(+0.24%)
Dec 30, 2016 8.310 8.310 8.310 0 -0.11(-1.31%)
Dec 29, 2016 8.450 8.580 8.295 8.420 11,853,213 -0.05(-0.59%)
Dec 28, 2016 8.570 8.620 8.380 8.470 12,057,678 -0.06(-0.70%)
Dec 27, 2016 8.500 8.690 8.360 8.530 14,043,713 +0.07(+0.83%)
Dec 23, 2016 8.460 8.460 8.460 0 -0.10(-1.17%)
Dec 22, 2016 9.020 9.020 8.500 8.560 25,926,702 -0.49(-5.41%)
Dec 21, 2016 9.090 9.200 9.035 9.050 12,943,869 +0.02(+0.22%)
Dec 20, 2016 8.750 9.120 8.750 9.030 20,315,274 +0.34(+3.91%)
Dec 19, 2016 8.650 8.975 8.630 8.690 17,767,500 +0.07(+0.81%)
Dec 16, 2016 9.220 9.220 8.590 8.620 26,649,136 -0.65(-7.01%)
Dec 15, 2016 9.580 9.650 9.260 9.270 11,871,159 -0.28(-2.93%)
Dec 14, 2016 9.860 9.890 9.550 9.550 9,988,392 -0.32(-3.24%)
Dec 13, 2016 9.820 10.00 9.610 9.870 13,123,096 +0.07(+0.71%)
Dec 12, 2016 10.14 10.20 9.790 9.800 15,119,116 -0.41(-4.02%)
Dec 09, 2016 10.53 10.55 10.11 10.21 15,424,406 -0.35(-3.31%)
Dec 08, 2016 10.37 10.74 10.37 10.56 15,245,173 +0.12(+1.15%)
Dec 07, 2016 10.04 10.46 10.01 10.44 19,542,200 +0.42(+4.19%)
Dec 06, 2016 9.810 10.14 9.800 10.02 18,704,280 +0.16(+1.62%)
Dec 05, 2016 9.840 10.05 9.785 9.860 19,022,038 +0.05(+0.51%)
Dec 02, 2016 9.930 10.09 9.750 9.810 20,255,532 +0.28(+2.94%)
Dec 01, 2016 9.470 9.840 9.420 9.530 14,923,071 +0.06(+0.63%)
Nov 30, 2016 9.480 9.690 9.300 9.470 16,206,290 -0.07(-0.73%)
Nov 29, 2016 9.250 9.690 9.150 9.540 25,046,156 +0.34(+3.70%)
Nov 28, 2016 9.690 9.700 9.150 9.200 17,899,216 -0.48(-4.96%)
Nov 25, 2016 9.970 9.980 9.630 9.680 8,385,281 -0.14(-1.43%)
Nov 23, 2016 9.820 9.820 9.820 0 +0.10(+1.03%)
Nov 22, 2016 9.420 9.800 9.420 9.720 14,278,734 +0.36(+3.85%)
Nov 21, 2016 9.520 9.550 9.230 9.360 11,233,880 -0.11(-1.16%)
Nov 18, 2016 9.390 9.502 9.160 9.470 13,367,580 +0.04(+0.42%)
Nov 17, 2016 9.200 9.450 9.090 9.430 12,756,343 +0.25(+2.72%)
Nov 16, 2016 9.120 9.340 9.065 9.180 12,804,314 +0.06(+0.66%)
Nov 15, 2016 9.410 9.490 9.020 9.120 20,684,400 -0.40(-4.20%)
Nov 14, 2016 9.110 9.970 9.080 9.520 40,932,048 +0.36(+3.93%)
Nov 11, 2016 8.330 9.290 8.300 9.160 61,859,720 +0.35(+3.97%)
Nov 10, 2016 8.730 9.150 8.670 8.810 35,881,468 +0.45(+5.38%)
Nov 09, 2016 7.970 8.420 7.920 8.360 13,353,160 +0.25(+3.08%)
Nov 08, 2016 8.280 8.310 7.970 8.110 18,409,378 -0.19(-2.29%)
Nov 07, 2016 8.320 8.540 8.250 8.300 14,124,538 +0.10(+1.22%)
Nov 04, 2016 8.220 8.360 8.070 8.200 12,098,236 -0.04(-0.49%)
Nov 03, 2016 8.410 8.480 8.220 8.240 11,889,412 -0.17(-2.02%)
Nov 02, 2016 8.400 8.475 8.330 8.410 11,420,632 -0.07(-0.83%)
Nov 01, 2016 8.570 8.620 8.370 8.480 8,663,696 -0.11(-1.28%)
Oct 31, 2016 8.500 8.710 8.490 8.590 11,181,163 +0.11(+1.30%)
Oct 28, 2016 8.300 8.570 8.300 8.480 11,742,805 +0.17(+2.05%)
Oct 27, 2016 8.430 8.465 8.250 8.310 12,364,284 -0.10(-1.19%)
Oct 26, 2016 8.370 8.660 8.290 8.410 15,601,965 +0.04(+0.48%)
Oct 25, 2016 8.500 8.510 8.260 8.370 16,177,015 -0.19(-2.22%)
Oct 24, 2016 8.840 8.970 8.550 8.560 12,334,840 -0.28(-3.17%)
Oct 21, 2016 8.600 8.900 8.600 8.840 15,867,065 +0.18(+2.08%)
Oct 20, 2016 8.880 8.890 8.640 8.660 14,720,347 -0.19(-2.15%)
Oct 19, 2016 8.480 8.870 8.460 8.850 14,386,806 +0.37(+4.36%)
Oct 18, 2016 8.620 8.630 8.390 8.480 11,185,732 -0.04(-0.47%)
Oct 17, 2016 8.650 8.770 8.500 8.520 11,347,094 -0.15(-1.73%)
Oct 14, 2016 8.600 8.770 8.600 8.670 10,757,710 -0.06(-0.69%)
Oct 13, 2016 8.900 8.910 8.630 8.730 14,879,184 -0.20(-2.24%)
Oct 12, 2016 9.020 9.040 8.870 8.930 10,474,926 -0.08(-0.89%)
Oct 11, 2016 9.100 9.150 8.940 9.010 11,026,004 -0.05(-0.55%)
Oct 10, 2016 9.470 9.540 9.040 9.060 13,516,245 -0.38(-4.03%)
Oct 07, 2016 9.400 9.690 9.260 9.440 15,754,622 +0.07(+0.75%)
Oct 06, 2016 9.010 9.395 8.900 9.370 15,107,408 +0.36(+4.00%)
Oct 05, 2016 9.040 9.120 8.940 9.010 10,046,411 +0.02(+0.22%)
Oct 04, 2016 9.000 9.080 8.860 8.990 11,582,395 -0.02(-0.22%)
Oct 03, 2016 9.200 9.210 8.870 9.010 17,594,000 -0.21(-2.28%)
Sep 30, 2016 9.290 9.390 9.085 9.220 13,971,060 -0.03(-0.32%)
Sep 29, 2016 9.540 9.625 9.240 9.250 16,428,198 -0.30(-3.14%)
Sep 28, 2016 9.520 9.670 9.335 9.550 12,110,803 +0.00(+0.00%)
Sep 27, 2016 9.600 9.765 9.490 9.550 11,433,867 -0.02(-0.21%)
Sep 26, 2016 9.700 9.800 9.570 9.570 8,404,411 -0.21(-2.15%)
Sep 23, 2016 9.760 10.08 9.710 9.780 7,767,422 +0.02(+0.20%)
Sep 22, 2016 10.07 10.09 9.720 9.760 13,225,987 -0.24(-2.40%)
Sep 21, 2016 9.850 10.01 9.800 10.00 10,349,302 +0.20(+2.04%)
Sep 20, 2016 10.09 10.13 9.670 9.800 12,067,884 -0.29(-2.87%)
Sep 19, 2016 10.15 10.46 10.08 10.09 13,741,175 -0.01(-0.10%)
Sep 16, 2016 10.05 10.21 9.950 10.10 15,258,111 +0.00(+0.00%)
Sep 15, 2016 9.590 10.11 9.550 10.10 15,720,871 +0.52(+5.43%)
Sep 14, 2016 9.680 9.740 9.490 9.580 9,586,644 -0.05(-0.52%)
Sep 13, 2016 9.810 9.830 9.455 9.630 13,540,583 -0.28(-2.83%)
Sep 12, 2016 9.810 10.07 9.795 9.910 12,667,003 +0.01(+0.10%)
Sep 09, 2016 9.670 10.01 9.640 9.900 15,164,887 +0.09(+0.92%)
Sep 08, 2016 10.12 10.14 9.770 9.810 17,593,888 -0.18(-1.80%)
Sep 07, 2016 9.480 10.02 9.480 9.990 16,970,054 +0.55(+5.83%)
Sep 06, 2016 9.550 9.600 9.290 9.440 12,910,382 -0.05(-0.53%)
Sep 02, 2016 9.540 9.490 9.490 9.490 12,880,500 +0.05(+0.53%)
Sep 01, 2016 9.480 9.520 9.280 9.440 12,885,018 +0.01(+0.11%)
Aug 31, 2016 9.670 9.720 9.390 9.430 9,736,280 -0.24(-2.48%)
Aug 30, 2016 9.880 9.880 9.600 9.670 8,677,266 -0.14(-1.43%)
Aug 29, 2016 9.940 10.02 9.770 9.810 8,296,156 -0.08(-0.81%)
Aug 26, 2016 10.02 10.14 9.850 9.890 10,419,793 -0.08(-0.80%)
Aug 25, 2016 9.870 9.970 9.700 9.970 14,864,253 +0.14(+1.42%)
Aug 24, 2016 10.18 10.18 9.810 9.830 12,365,138 -0.30(-2.96%)
Aug 23, 2016 10.15 10.37 10.13 10.13 13,724,931 +0.03(+0.30%)
Aug 22, 2016 10.20 10.22 9.900 10.10 16,778,168 -0.15(-1.46%)
Aug 19, 2016 10.25 10.46 10.18 10.25 13,291,750 -0.03(-0.29%)
Aug 18, 2016 10.79 10.83 10.21 10.28 23,009,416 -0.47(-4.37%)
Aug 17, 2016 11.08 11.09 10.66 10.75 23,513,700 -0.40(-3.59%)
Aug 16, 2016 11.21 11.29 11.03 11.15 17,863,888 -0.14(-1.24%)
Aug 15, 2016 10.63 11.30 10.62 11.29 35,191,088 +0.74(+7.01%)
Aug 12, 2016 10.08 10.72 9.700 10.55 57,476,848 +0.61(+6.14%)
Aug 11, 2016 9.620 10.11 9.580 9.940 48,547,520 +0.79(+8.63%)
Aug 10, 2016 9.290 9.510 9.120 9.150 16,158,953 -0.19(-2.03%)
Aug 09, 2016 9.420 9.510 9.181 9.340 12,614,754 -0.16(-1.68%)
Aug 08, 2016 9.420 9.590 9.400 9.500 12,321,363 +0.11(+1.17%)
Aug 05, 2016 9.230 9.460 9.230 9.390 13,452,070 +0.19(+2.07%)
Aug 04, 2016 9.040 9.300 8.930 9.200 12,379,276 +0.07(+0.77%)
Aug 03, 2016 8.900 9.140 8.500 9.130 20,489,206 -0.15(-1.62%)
Aug 02, 2016 9.660 9.690 9.270 9.280 12,364,550 -0.43(-4.43%)
Aug 01, 2016 9.730 9.790 9.620 9.710 8,968,037 +0.05(+0.52%)
Jul 29, 2016 9.470 9.720 9.300 9.660 9,942,120 +0.17(+1.79%)
Jul 28, 2016 9.390 9.495 9.125 9.490 7,449,475 +0.09(+0.96%)
Jul 27, 2016 9.700 9.740 9.200 9.400 13,246,947 -0.25(-2.59%)
Jul 26, 2016 9.500 9.820 9.450 9.650 18,503,030 +0.18(+1.90%)
Jul 25, 2016 9.200 9.490 9.140 9.470 12,407,725 +0.32(+3.50%)
Jul 22, 2016 9.150 9.190 8.940 9.150 10,483,685 +0.06(+0.66%)
Jul 21, 2016 8.850 9.220 8.850 9.090 14,805,585 +0.22(+2.48%)
Jul 20, 2016 8.590 8.880 8.500 8.870 7,081,170 +0.32(+3.74%)
Jul 19, 2016 8.700 8.730 8.500 8.550 6,944,442 -0.15(-1.72%)
Jul 18, 2016 8.500 8.710 8.450 8.700 8,620,529 +0.24(+2.84%)
Jul 15, 2016 8.600 8.670 8.420 8.460 9,594,344 -0.11(-1.28%)
Jul 14, 2016 8.570 8.630 8.510 8.570 5,234,992 +0.08(+0.94%)
Jul 13, 2016 8.560 8.690 8.450 8.490 8,810,338 -0.07(-0.82%)
Jul 12, 2016 8.720 8.800 8.525 8.560 12,953,214 -0.12(-1.38%)
Jul 11, 2016 8.520 8.720 8.510 8.680 9,898,285 +0.19(+2.24%)
Jul 08, 2016 8.570 8.470 8.480 8.490 14,177,933 +0.02(+0.24%)
Jul 07, 2016 8.580 8.730 8.355 8.470 13,215,388 -0.07(-0.82%)
Jul 06, 2016 8.600 8.670 8.300 8.540 15,867,741 -0.12(-1.39%)
Jul 05, 2016 8.850 8.900 8.500 8.660 11,572,075 -0.27(-3.02%)
Jul 01, 2016 8.800 8.930 8.930 8.930 8,362,200 +0.05(+0.56%)
Jun 30, 2016 8.880 8.920 8.740 8.880 9,800,271 +0.00(+0.00%)
Jun 29, 2016 8.790 9.100 8.790 8.880 16,484,282 +0.19(+2.19%)
Jun 28, 2016 8.490 8.750 8.480 8.690 14,902,242 +0.26(+3.08%)
Jun 27, 2016 8.430 8.510 8.010 8.430 16,127,091 -0.03(-0.35%)
Jun 24, 2016 8.310 8.530 8.150 8.460 16,991,648 -0.09(-1.05%)
Jun 23, 2016 8.480 8.865 8.460 8.550 15,554,508 +0.13(+1.54%)
Jun 22, 2016 8.560 8.620 8.410 8.420 7,769,018 -0.16(-1.86%)
Jun 21, 2016 8.520 8.620 8.390 8.580 7,826,539 +0.12(+1.42%)
Jun 20, 2016 8.580 8.650 8.450 8.460 7,591,724 -0.02(-0.24%)
Jun 17, 2016 8.260 8.560 8.260 8.480 9,721,542 +0.22(+2.66%)
Jun 16, 2016 8.330 8.365 8.160 8.260 8,717,604 -0.09(-1.08%)
Jun 15, 2016 8.000 8.650 7.990 8.350 17,004,734 +0.33(+4.11%)
Jun 14, 2016 8.050 8.120 7.910 8.020 9,109,616 -0.06(-0.74%)
Jun 13, 2016 8.200 8.325 8.055 8.080 8,449,732 -0.12(-1.46%)
Jun 10, 2016 8.230 8.373 8.120 8.200 8,541,954 -0.22(-2.61%)
Jun 09, 2016 8.530 8.550 8.210 8.420 13,708,467 -0.16(-1.86%)
Jun 08, 2016 8.660 8.800 8.480 8.580 10,268,547 -0.06(-0.69%)
Jun 07, 2016 8.480 8.680 8.460 8.640 12,046,821 +0.18(+2.13%)
Jun 06, 2016 8.450 8.540 8.370 8.460 11,658,886 +0.01(+0.12%)
Jun 03, 2016 8.330 8.500 8.260 8.450 14,313,170 +0.09(+1.08%)
Jun 02, 2016 7.790 8.380 7.750 8.360 20,243,802 +0.58(+7.46%)
Jun 01, 2016 7.790 7.890 7.700 7.780 11,904,952 -0.01(-0.13%)
May 31, 2016 7.880 7.940 7.745 7.790 12,682,481 -0.07(-0.89%)
May 27, 2016 7.780 7.860 7.860 7.860 9,912,100 +0.20(+2.61%)
May 26, 2016 7.940 8.000 7.630 7.660 11,527,787 -0.25(-3.16%)
May 25, 2016 7.850 7.950 7.680 7.910 13,814,375 +0.08(+1.02%)
May 24, 2016 7.730 7.850 7.620 7.830 11,663,386 +0.15(+1.95%)
May 23, 2016 7.770 7.955 7.660 7.680 13,541,609 -0.06(-0.78%)
May 20, 2016 7.680 7.745 7.480 7.740 13,064,046 +0.14(+1.84%)
May 19, 2016 7.360 7.680 7.330 7.600 18,765,416 +0.30(+4.11%)
May 18, 2016 7.200 7.390 7.100 7.300 18,415,282 +0.04(+0.55%)
May 17, 2016 7.410 7.450 7.180 7.260 20,321,884 -0.13(-1.76%)
May 16, 2016 7.750 7.850 7.350 7.390 32,381,780 -0.19(-2.51%)
May 13, 2016 7.360 7.970 7.310 7.580 70,732,448 -0.22(-2.82%)
May 12, 2016 7.810 7.980 7.650 7.800 22,482,584 -0.09(-1.14%)
May 11, 2016 7.850 8.090 7.750 7.890 20,880,148 -0.20(-2.47%)
May 10, 2016 8.340 8.380 7.990 8.090 18,750,300 -0.34(-4.03%)
May 09, 2016 8.550 8.700 8.130 8.430 18,478,472 +0.17(+2.06%)
May 06, 2016 8.590 8.600 8.020 8.260 34,096,992 -0.67(-7.50%)
May 05, 2016 9.000 9.090 8.750 8.930 17,369,404 -0.10(-1.11%)
May 04, 2016 9.260 9.300 8.860 9.030 16,468,279 -0.29(-3.11%)
May 03, 2016 9.570 9.640 9.320 9.320 11,509,959 -0.30(-3.12%)
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.