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 (%)
Sep 12, 2017 10.25 10.25 10.25 0 +0.01(+0.10%)
Sep 11, 2017 10.23 10.25 10.23 10.24 12,736,489 +0.00(+0.00%)
Sep 08, 2017 10.24 10.24 10.23 10.24 10,493,180 +0.01(+0.10%)
Sep 07, 2017 10.24 10.25 10.23 10.23 29,654,204 -0.01(-0.10%)
Sep 06, 2017 10.23 10.25 10.23 10.24 19,904,712 -0.01(-0.10%)
Sep 05, 2017 10.22 10.25 10.22 10.25 11,830,553 +0.03(+0.29%)
Sep 01, 2017 10.22 10.23 10.21 10.22 4,962,139 +0.01(+0.05%)
Aug 31, 2017 10.21 10.22 10.21 10.21 10,189,318 -0.01(-0.05%)
Aug 30, 2017 10.22 10.23 10.21 10.22 7,418,251 +0.00(+0.00%)
Aug 29, 2017 10.21 10.22 10.20 10.22 4,743,979 +0.00(+0.00%)
Aug 28, 2017 10.21 10.22 10.21 10.22 3,787,568 +0.00(+0.00%)
Aug 25, 2017 10.19 10.22 10.19 10.22 7,856,626 +0.03(+0.29%)
Aug 24, 2017 10.19 10.21 10.19 10.19 10,928,477 +0.01(+0.10%)
Aug 23, 2017 10.19 10.20 10.17 10.18 15,387,297 -0.02(-0.20%)
Aug 22, 2017 10.19 10.20 10.18 10.20 7,242,121 +0.01(+0.10%)
Aug 21, 2017 10.19 10.20 10.18 10.19 6,861,281 +0.00(+0.00%)
Aug 18, 2017 10.19 10.20 10.18 10.19 6,126,500 -0.01(-0.10%)
Aug 17, 2017 10.20 10.22 10.19 10.20 5,818,427 -0.02(-0.20%)
Aug 16, 2017 10.20 10.22 10.19 10.22 8,111,992 +0.03(+0.29%)
Aug 15, 2017 10.20 10.21 10.20 10.19 11,178,760 -0.02(-0.20%)
Aug 14, 2017 10.15 10.22 10.15 10.21 8,650,584 +0.07(+0.69%)
Aug 11, 2017 10.16 10.16 10.14 10.14 19,433,780 -0.03(-0.29%)
Aug 10, 2017 10.16 10.18 10.15 10.17 17,770,264 +0.01(+0.10%)
Aug 09, 2017 10.18 10.19 10.16 10.16 20,903,414 -0.03(-0.29%)
Aug 08, 2017 10.18 10.19 10.17 10.19 3,070,014 +0.01(+0.15%)
Aug 07, 2017 10.19 10.20 10.17 10.18 9,247,481 -0.01(-0.10%)
Aug 04, 2017 10.19 10.20 10.18 10.19 4,445,098 +0.01(+0.05%)
Aug 03, 2017 10.18 10.20 10.17 10.18 12,714,776 +0.04(+0.34%)
Aug 02, 2017 10.17 10.17 10.14 10.14 9,131,243 -0.04(-0.34%)
Aug 01, 2017 10.14 10.17 10.14 10.18 10,342,743 +0.03(+0.30%)
Jul 31, 2017 10.14 10.16 10.14 10.15 8,430,553 +0.01(+0.10%)
Jul 28, 2017 10.16 10.17 10.13 10.14 10,480,285 -0.04(-0.39%)
Jul 27, 2017 10.15 10.17 10.13 10.18 10,725,436 +0.04(+0.39%)
Jul 26, 2017 10.13 10.14 10.11 10.14 5,257,713 +0.02(+0.20%)
Jul 25, 2017 10.11 10.14 10.10 10.12 9,171,984 +0.02(+0.20%)
Jul 24, 2017 10.09 10.12 10.09 10.10 6,553,227 +0.01(+0.10%)
Jul 21, 2017 10.09 10.11 10.08 10.09 6,702,751 -0.01(-0.10%)
Jul 20, 2017 10.12 10.08 10.10 9,731,435 -0.01(-0.10%)
Jul 19, 2017 10.10 10.11 10.10 10.11 7,483,679 +0.01(+0.10%)
Jul 18, 2017 10.10 10.12 10.09 10.10 5,785,974 -0.01(-0.10%)
Jul 17, 2017 10.09 10.12 10.09 10.11 8,883,737 +0.02(+0.25%)
Jul 14, 2017 10.13 10.13 10.08 10.09 9,441,076 -0.02(-0.25%)
Jul 13, 2017 10.09 10.13 10.09 10.11 9,082,056 +0.01(+0.10%)
Jul 12, 2017 10.10 10.10 10.08 10.10 10,466,766 +0.02(+0.20%)
Jul 11, 2017 10.08 10.10 10.07 10.08 15,233,497 -0.01(-0.10%)
Jul 10, 2017 10.08 10.11 10.07 10.09 12,145,054 +0.01(+0.10%)
Jul 07, 2017 10.08 10.09 10.07 10.08 16,715,839 +0.00(+0.00%)
Jul 06, 2017 10.10 10.07 10.08 24,250,624 -0.01(-0.10%)
Jul 05, 2017 10.11 10.11 10.07 10.09 16,317,997 -0.06(-0.59%)
Jul 03, 2017 10.07 10.15 10.07 10.15 13,408,340 +0.08(+0.79%)
Jun 30, 2017 10.08 10.09 10.08 10.07 45,822,876 -0.01(-0.10%)
Jun 29, 2017 10.13 10.14 10.08 10.08 141,710,544 +0.15(+1.51%)
Jun 28, 2017 9.200 9.970 9.160 9.930 19,776,534 +0.77(+8.41%)
Jun 27, 2017 9.230 9.270 9.150 9.160 3,976,025 -0.10(-1.08%)
Jun 26, 2017 9.270 9.300 9.150 9.260 5,190,122 -0.03(-0.32%)
Jun 23, 2017 9.305 9.290 7,579,965 +0.09(+0.98%)
Jun 22, 2017 9.150 9.360 9.050 9.200 15,247,492 +0.54(+6.24%)
Jun 21, 2017 8.670 8.730 8.550 8.660 6,759,698 -0.09(-1.03%)
Jun 20, 2017 8.830 8.860 8.720 8.750 5,679,883 -0.09(-1.02%)
Jun 19, 2017 8.820 8.920 8.715 8.840 6,162,313 +0.04(+0.45%)
Jun 16, 2017 8.950 8.990 8.750 8.800 8,898,807 -0.19(-2.11%)
Jun 15, 2017 8.960 9.040 8.955 8.990 5,059,197 +0.01(+0.11%)
Jun 14, 2017 9.120 9.160 8.920 8.980 5,297,838 -0.17(-1.86%)
Jun 13, 2017 9.230 9.260 9.110 9.150 3,722,970 -0.10(-1.08%)
Jun 12, 2017 9.240 9.390 9.200 9.250 5,360,656 +0.00(+0.00%)
Jun 09, 2017 9.270 9.270 9.110 9.250 4,305,402 +0.03(+0.33%)
Jun 08, 2017 9.230 9.310 9.190 9.220 3,992,641 +0.06(+0.66%)
Jun 07, 2017 9.290 9.590 9.000 9.160 7,821,673 +0.07(+0.77%)
Jun 06, 2017 9.090 9.170 9.010 9.090 3,914,832 -0.01(-0.11%)
Jun 05, 2017 9.100 9.180 8.990 9.100 3,196,221 +0.00(+0.00%)
Jun 02, 2017 9.080 9.140 9.000 9.100 4,844,063 -0.05(-0.55%)
Jun 01, 2017 9.090 9.250 9.030 9.150 4,794,789 +0.07(+0.77%)
May 31, 2017 8.990 9.140 8.820 9.080 8,078,305 +0.12(+1.34%)
May 30, 2017 8.980 9.030 8.910 8.960 2,583,170 -0.02(-0.22%)
May 26, 2017 9.030 9.100 8.960 8.980 4,192,050 -0.08(-0.88%)
May 25, 2017 8.840 9.350 8.781 9.060 9,778,273 +0.28(+3.19%)
May 24, 2017 8.710 8.850 8.670 8.780 5,438,050 +0.10(+1.15%)
May 23, 2017 8.800 8.839 8.610 8.680 4,115,881 -0.10(-1.14%)
May 22, 2017 8.730 8.800 8.710 8.780 5,178,154 +0.06(+0.69%)
May 19, 2017 8.810 8.870 8.690 8.720 8,343,582 -0.03(-0.34%)
May 18, 2017 8.830 8.910 8.730 8.750 4,850,961 -0.10(-1.13%)
May 17, 2017 8.900 9.035 8.775 8.850 6,114,958 -0.14(-1.56%)
May 16, 2017 9.170 9.300 8.810 8.990 9,262,086 -0.33(-3.54%)
May 15, 2017 9.290 9.405 9.190 9.320 6,822,223 +0.07(+0.76%)
May 12, 2017 9.420 9.420 9.230 9.250 3,682,126 -0.18(-1.91%)
May 11, 2017 9.680 9.740 9.400 9.430 4,204,646 -0.29(-2.98%)
May 10, 2017 9.630 9.720 9.510 9.720 3,754,458 +0.10(+1.04%)
May 09, 2017 9.690 9.705 9.570 9.620 3,443,786 -0.03(-0.31%)
May 08, 2017 9.650 9.730 9.620 9.650 3,671,630 +0.06(+0.63%)
May 05, 2017 9.620 9.680 9.560 9.590 4,881,633 -0.02(-0.21%)
May 04, 2017 9.680 9.690 9.540 9.610 5,249,988 -0.05(-0.52%)
May 03, 2017 9.770 9.810 9.580 9.660 4,751,293 -0.12(-1.23%)
May 02, 2017 9.690 10.25 9.610 9.780 7,938,795 +0.13(+1.35%)
May 01, 2017 9.800 9.810 9.630 9.650 3,300,647 -0.12(-1.23%)
Apr 28, 2017 9.860 9.860 9.680 9.770 3,289,702 -0.06(-0.61%)
Apr 27, 2017 9.790 9.890 9.660 9.830 3,364,182 +0.00(+0.00%)
Apr 26, 2017 9.830 9.950 9.820 9.830 3,001,533 +0.00(+0.00%)
Apr 25, 2017 9.900 9.910 9.730 9.830 4,458,239 -0.05(-0.51%)
Apr 24, 2017 9.810 9.930 9.720 9.880 4,496,324 +0.16(+1.65%)
Apr 21, 2017 9.710 9.800 9.590 9.720 4,386,391 -0.02(-0.21%)
Apr 20, 2017 9.650 9.840 9.620 9.740 3,530,857 +0.12(+1.25%)
Apr 19, 2017 9.660 9.750 9.600 9.620 4,576,432 +0.02(+0.21%)
Apr 18, 2017 9.580 9.680 9.525 9.600 4,964,974 +0.00(+0.00%)
Apr 17, 2017 9.550 9.640 9.510 9.600 5,239,213 +0.08(+0.84%)
Apr 13, 2017 9.500 9.610 9.500 9.520 5,778,668 +0.01(+0.11%)
Apr 12, 2017 9.640 9.650 9.420 9.510 8,480,492 -0.17(-1.76%)
Apr 11, 2017 9.710 9.740 9.610 9.680 4,597,778 -0.02(-0.21%)
Apr 10, 2017 9.900 9.930 9.690 9.700 10,487,050 -0.05(-0.51%)
Apr 07, 2017 9.810 9.870 9.660 9.750 8,770,977 -0.07(-0.71%)
Apr 06, 2017 9.860 10.18 9.760 9.820 13,663,805 +0.06(+0.61%)
Apr 05, 2017 9.710 10.05 9.610 9.760 21,342,300 +0.25(+2.63%)
Apr 04, 2017 8.630 10.00 8.615 9.510 31,296,456 +0.85(+9.82%)
Apr 03, 2017 8.760 8.830 8.590 8.660 3,920,240 -0.11(-1.25%)
Mar 31, 2017 8.730 8.900 8.710 8.770 5,150,843 +0.03(+0.34%)
Mar 30, 2017 8.580 8.760 8.520 8.740 6,184,733 +0.17(+1.98%)
Mar 29, 2017 8.490 8.610 8.480 8.570 4,270,387 +0.08(+0.94%)
Mar 28, 2017 8.300 8.500 8.300 8.490 4,258,217 +0.13(+1.56%)
Mar 27, 2017 8.370 8.479 8.300 8.360 5,853,746 -0.11(-1.30%)
Mar 24, 2017 8.500 8.550 8.410 8.470 5,546,316 -0.05(-0.59%)
Mar 23, 2017 8.540 8.675 8.480 8.520 4,345,509 +0.01(+0.12%)
Mar 22, 2017 8.530 8.560 8.420 8.510 4,850,330 -0.13(-1.50%)
Mar 21, 2017 8.850 8.890 8.600 8.640 7,239,526 -0.19(-2.15%)
Mar 20, 2017 8.980 9.000 8.760 8.830 5,438,544 -0.17(-1.89%)
Mar 17, 2017 8.840 9.010 8.750 9.000 12,925,546 +0.24(+2.74%)
Mar 16, 2017 8.800 8.880 8.660 8.760 6,288,807 -0.02(-0.23%)
Mar 15, 2017 8.460 8.810 8.460 8.780 5,984,031 +0.11(+1.27%)
Mar 14, 2017 8.560 8.700 8.440 8.670 5,162,339 +0.10(+1.17%)
Mar 13, 2017 8.650 8.755 8.500 8.570 6,841,393 -0.11(-1.27%)
Mar 10, 2017 8.530 9.110 8.530 8.680 16,698,721 +0.19(+2.24%)
Mar 09, 2017 8.380 9.170 8.350 8.490 17,048,624 -0.47(-5.25%)
Mar 08, 2017 8.770 9.060 8.760 8.960 7,029,754 +0.18(+2.05%)
Mar 07, 2017 8.830 8.870 8.740 8.780 4,620,945 -0.09(-1.01%)
Mar 06, 2017 8.940 8.965 8.750 8.870 6,171,426 -0.12(-1.33%)
Mar 03, 2017 9.270 9.370 8.910 8.990 5,297,171 -0.26(-2.81%)
Mar 02, 2017 9.120 9.290 9.100 9.250 5,336,748 +0.08(+0.87%)
Mar 01, 2017 9.120 9.350 9.020 9.170 9,123,508 +0.18(+2.00%)
Feb 28, 2017 9.270 9.270 8.820 8.990 9,641,394 -0.32(-3.44%)
Feb 27, 2017 9.260 9.340 9.200 9.310 4,254,270 +0.03(+0.32%)
Feb 24, 2017 9.110 9.350 9.020 9.280 5,471,002 +0.20(+2.20%)
Feb 23, 2017 9.550 9.555 9.065 9.080 6,701,654 -0.40(-4.22%)
Feb 22, 2017 9.340 9.610 9.300 9.480 8,006,227 +0.14(+1.50%)
Feb 21, 2017 9.350 9.390 9.280 9.340 4,413,918 +0.03(+0.32%)
Feb 17, 2017 9.310 9.310 9.310 0 +0.04(+0.43%)
Feb 16, 2017 9.470 9.530 9.220 9.270 4,665,873 -0.19(-2.01%)
Feb 15, 2017 9.460 9.470 9.350 9.460 4,871,621 +0.00(+0.00%)
Feb 14, 2017 9.200 9.555 9.200 9.460 7,669,546 +0.26(+2.83%)
Feb 13, 2017 9.200 9.310 9.160 9.200 4,538,460 +0.05(+0.55%)
Feb 10, 2017 9.020 9.180 9.000 9.150 3,569,677 +0.12(+1.33%)
Feb 09, 2017 8.900 9.200 8.870 9.030 5,925,059 +0.11(+1.23%)
Feb 08, 2017 8.860 9.060 8.860 8.920 7,336,766 +0.00(+0.00%)
Feb 07, 2017 8.950 9.005 8.870 8.920 4,357,003 -0.03(-0.34%)
Feb 06, 2017 9.000 9.080 8.920 8.950 4,076,797 -0.08(-0.89%)
Feb 03, 2017 9.050 9.150 9.000 9.030 4,388,161 +0.01(+0.11%)
Feb 02, 2017 9.020 9.120 8.930 9.020 4,563,958 -0.01(-0.11%)
Feb 01, 2017 9.260 9.280 8.980 9.030 5,346,186 -0.17(-1.85%)
Jan 31, 2017 9.210 9.220 8.920 9.200 5,257,289 -0.01(-0.11%)
Jan 30, 2017 9.110 9.230 9.040 9.210 4,612,545 +0.05(+0.55%)
Jan 27, 2017 9.340 9.345 9.100 9.160 2,996,440 -0.14(-1.51%)
Jan 26, 2017 9.380 9.460 9.265 9.300 4,748,874 -0.11(-1.17%)
Jan 25, 2017 9.310 9.480 9.300 9.410 6,100,357 +0.14(+1.51%)
Jan 24, 2017 9.090 9.290 9.030 9.270 5,411,279 +0.21(+2.32%)
Jan 23, 2017 9.130 9.150 8.970 9.060 4,166,132 -0.10(-1.09%)
Jan 20, 2017 9.080 9.190 9.034 9.160 4,384,690 +0.11(+1.22%)
Jan 19, 2017 9.260 9.300 9.000 9.050 3,920,284 -0.24(-2.58%)
Jan 18, 2017 9.330 9.400 9.220 9.290 5,533,267 -0.04(-0.43%)
Jan 17, 2017 9.180 9.420 9.150 9.330 8,077,179 +0.16(+1.74%)
Jan 13, 2017 9.170 9.170 9.170 0 -0.08(-0.86%)
Jan 12, 2017 9.240 9.310 9.160 9.250 4,053,037 +0.00(+0.00%)
Jan 11, 2017 9.320 9.330 9.080 9.250 4,917,808 -0.09(-0.96%)
Jan 10, 2017 9.130 9.380 9.130 9.340 5,076,057 +0.20(+2.19%)
Jan 09, 2017 9.110 9.200 9.060 9.140 4,436,859 -0.01(-0.11%)
Jan 06, 2017 9.040 9.195 8.985 9.150 6,335,210 +0.12(+1.33%)
Jan 05, 2017 9.090 9.170 8.920 9.030 7,404,137 -0.12(-1.31%)
Jan 04, 2017 8.860 9.280 8.860 9.150 6,779,602 +0.26(+2.92%)
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.